台達電 (2308)-凱基-高雄券商分點個股進出

台股 » 個股 » 台達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台達電

(2308)

可現股當沖

股價
321.0
漲跌
▲6.0
漲幅
+1.90%
成交量
11,100張
產業
上市電子零組件類股
2197人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台達電 (2308)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3.2	319.24	3.2	320.48	321.00	0	11,523	0.00%
2024/04/26	2.1	314.57	4.1	315.73	315.00	-2	11,528	-0.02%
2024/04/25	2.1	307.94	3.3	306.73	306.00	-1.2	11,440	-0.01%
2024/04/24	2.4	301.00	0.6	303.09	304.00	1.8	11,454	0.02%
2024/04/23	4.7	298.64	2	299.00	297.50	2.7	11,630	0.02%
2024/04/22	3	298.68	2	300.00	300.00	1	11,707	0.01%
2024/04/19	12.3	300.88	3.1	304.10	298.50	9.2	11,655	0.08%
2024/04/18	5.1	305.84	3.2	307.65	309.00	1.9	11,503	0.02%
2024/04/17	11.2	297.98	0	0.00	300.50	11.2	11,382	0.10%
2024/04/16	15.7	298.68	32.6	295.22	293.00	-16.9	11,428	-0.15%
2024/04/15	9.9	308.98	2.1	310.72	308.00	7.8	11,364	0.07%
2024/04/12	2.4	317.93	0	0.00	317.00	2.4	11,250	0.02%
2024/04/11	10.6	319.76	5	319.70	319.50	5.6	11,177	0.05%
2024/04/10	4.2	332.19	2.1	334.33	328.00	2.1	10,983	0.02%
2024/04/09	29.2	331.04	0.1	332.00	334.00	29.1	10,950	0.27%
2024/04/08	7	336.01	1	336.00	334.00	6	10,910	0.06%
2024/04/03	2.1	332.55	0	0.00	332.00	2.1	10,795	0.02%
2024/04/02	19.1	335.14	4.5	333.36	338.00	14.6	10,773	0.14%
2024/04/01	18.5	338.16	9.3	342.11	334.50	9.3	10,704	0.09%
2024/03/29	11	345.04	15	351.29	341.00	-4	10,582	-0.04%
2024/03/28	10.1	342.41	3	346.17	342.50	7.1	10,405	0.07%
2024/03/27	6	341.83	7.1	349.58	341.50	-1	10,303	-0.01%
2024/03/26	8.2	344.58	3	342.01	343.50	5.1	10,120	0.05%
2024/03/25	25.9	354.74	26.4	358.80	352.50	-0.5	9,830	-0.01%
2024/03/22	45.2	355.83	58.2	355.21	358.00	-13	9,577	-0.14%
2024/03/21	8.6	331.30	24.1	333.52	338.00	-15.5	8,616	-0.18%
2024/03/20	5.1	318.69	10	318.90	316.00	-5	8,247	-0.06%
2024/03/19	5	311.20	23.4	319.47	320.00	-18.4	8,104	-0.23%
2024/03/18	1	304.02	3	304.34	306.00	-2	7,874	-0.03%
2024/03/15	7.2	305.17	4	305.63	303.00	3.1	7,937	0.04%
2024/03/14	2.1	310.75	2.1	310.52	310.50	0	7,801	0.00%
2024/03/13	3.5	314.80	6	314.67	314.50	-2.5	7,698	-0.03%
2024/03/12	7	312.58	4.2	316.19	312.50	2.8	7,540	0.04%
2024/03/11	9.1	306.47	2.7	309.24	308.00	6.4	7,417	0.09%
2024/03/08	12.2	310.57	29.3	308.47	312.00	-17.1	7,338	-0.23%
2024/03/07	5.7	297.77	1.6	297.81	297.00	4.1	6,824	0.06%
2024/03/06	0	0.00	3	296.00	295.00	-3	6,725	-0.04%
2024/03/05	9	291.39	1	291.50	290.50	8	6,720	0.12%
2024/03/04	4	294.63	2	296.00	293.50	2	6,654	0.03%
2024/03/01	1	295.00	2.1	292.78	293.50	-1.1	6,504	-0.02%
2024/02/29	0.1	293.50	2	293.50	294.50	-1.9	6,488	-0.03%
2024/02/27	8.6	289.83	0	0.00	289.00	8.6	6,458	0.13%
2024/02/26	0.1	293.00	1	294.50	295.00	-0.9	6,412	-0.01%
2024/02/23	1.1	294.00	1.3	294.10	292.50	-0.2	6,404	0.00%
2024/02/22	0	292.57	1	292.50	293.50	-1	6,351	-0.02%
2024/02/21	0.1	290.09	0	0.00	291.00	0.1	6,340	0.00%
2024/02/19	1.1	293.90	3	293.67	292.00	-1.9	6,335	-0.03%
2024/02/16	2.1	291.26	5	291.00	291.50	-3	6,385	-0.05%
2024/02/15	5.4	284.70	2	291.75	284.50	3.4	6,357	0.05%
2024/02/05	0	287.00	0	0.00	287.50	0	6,132	0.00%
2024/02/02	0.1	286.54	2	288.00	286.00	-1.9	6,115	-0.03%
2024/02/01	0	283.00	2.1	283.02	285.00	-2.1	6,110	-0.03%
2024/01/31	8.8	282.04	2	282.50	280.00	6.8	6,117	0.11%
2024/01/30	3.8	287.79	0	0.00	286.00	3.8	5,976	0.06%
2024/01/29	1	292.50	2	290.75	293.00	-1	6,004	-0.02%
2024/01/26	0	289.50	0	287.50	287.50	0	6,080	0.00%
2024/01/25	4.4	284.92	1.2	284.58	284.00	3.2	6,156	0.05%
2024/01/24	1.1	290.54	0	0.00	289.00	1.1	6,165	0.02%
2024/01/23	0	293.00	8	292.56	293.50	-8	6,207	-0.13%
2024/01/22	7.4	290.55	1	290.00	291.00	6.4	6,166	0.10%
2024/01/19	0	286.00	0.2	285.75	285.00	-0.2	6,104	0.00%
2024/01/18	2.9	279.64	1	277.50	277.00	1.9	6,107	0.03%
2024/01/17	14.9	282.23	0	0.00	279.50	14.9	6,057	0.25%
2024/01/16	13.7	289.78	1	290.00	289.50	12.7	5,892	0.22%
2024/01/15	2.1	294.56	0	0.00	295.50	2.1	5,752	0.04%
2024/01/12	0	295.00	0	0.00	293.50	0	5,865	0.00%
2024/01/11	0	295.00	1	294.00	293.00	-1	5,862	-0.02%
2024/01/10	6.3	290.58	1	292.00	291.00	5.3	5,843	0.09%
2024/01/09	14.4	301.19	4	306.50	295.50	10.4	5,702	0.18%
2024/01/08	1	306.00	1	308.50	306.00	0	5,582	0.00%
2024/01/05	1	304.00	1	307.50	304.50	0	5,659	0.00%
2024/01/04	1	305.00	0	0.00	304.00	1	5,688	0.02%
2024/01/03	6.5	304.55	0	0.00	304.50	6.5	5,779	0.11%
2024/01/02	2	310.00	0	0.00	310.00	2	5,754	0.04%
2023/12/29	0.3	313.38	0	0.00	313.50	0.3	5,791	0.00%
2023/12/28	0	315.00	1	313.51	313.00	-1	5,826	-0.02%
2023/12/27	1	312.00	0	313.00	313.00	1	5,883	0.02%
2023/12/26	5	310.20	1	310.50	310.50	4	5,907	0.07%
2023/12/25	0	308.00	0.1	307.50	306.50	0	5,903	0.00%
2023/12/22	0	0.00	1	307.50	305.50	-1	6,004	-0.02%
2023/12/21	1.1	304.06	4	304.50	303.50	-2.9	6,072	-0.05%
2023/12/20	1.1	304.20	4	306.13	305.50	-2.9	6,150	-0.05%
2023/12/19	8	302.88	3	304.00	302.50	5	6,138	0.08%
2023/12/18	2.5	308.61	0	0.00	307.00	2.5	6,178	0.04%
2023/12/15	8	315.00	16	314.50	313.00	-8	6,146	-0.13%
2023/12/14	1	305.52	3	306.00	305.50	-2	6,008	-0.03%
2023/12/13	0.4	301.56	1	301.00	303.00	-0.7	6,011	-0.01%
2023/12/12	22.4	304.15	9	306.00	301.00	13.4	5,999	0.22%
2023/12/11	3	310.00	0	0.00	310.50	3	5,934	0.05%
2023/12/07	1	311.00	7	312.00	311.00	-6	5,973	-0.10%
2023/12/06	6	310.01	3	314.00	310.00	3	6,025	0.05%
2023/12/05	8	312.93	3	316.00	310.50	5	6,011	0.08%
2023/12/04	0.1	318.50	1	319.50	320.50	-0.9	5,951	-0.02%
2023/12/01	1	317.00	0	319.00	319.50	1	6,001	0.02%
2023/11/30	0	0.00	0.2	318.00	316.50	-0.2	5,996	0.00%
2023/11/29	0	0.00	5	317.51	317.00	-5	5,930	-0.08%
2023/11/28	1	312.50	3	318.50	318.50	-2	5,893	-0.03%
2023/11/24	0.8	317.75	6	318.33	316.50	-5.2	5,880	-0.09%
2023/11/22	0	308.75	2	308.25	307.50	-2	5,845	-0.03%
2023/11/21	2	309.00	0	0.00	310.50	2	5,871	0.03%
2023/11/20	7	305.64	2	307.25	306.00	5	5,912	0.08%
2023/11/17	1	307.00	0	0.00	305.00	1	5,912	0.02%
2023/11/16	5	305.90	3	306.00	305.00	2	5,923	0.03%
2023/11/15	0.1	307.42	2	307.74	306.50	-2	5,902	-0.03%
2023/11/14	4.1	295.55	3	297.50	299.50	1.1	5,918	0.02%
2023/11/13	0.5	303.36	0	0.00	299.50	0.5	5,947	0.01%
2023/11/09	0	0.00	0	302.50	302.00	0	6,035	0.00%
2023/11/08	0	302.17	1	301.00	301.00	-1	6,034	-0.02%
2023/11/07	0	306.50	1	306.00	306.00	-1	6,042	-0.02%
2023/11/06	3.4	308.91	3.5	309.46	308.00	-0.1	6,106	0.00%
2023/11/03	1.1	304.46	2.1	305.10	304.00	-1	6,010	-0.02%
2023/11/02	3	295.84	11	297.41	298.50	-8	5,943	-0.13%
2023/11/01	1.7	286.93	0	0.00	287.00	1.7	5,924	0.03%
2023/10/31	3.3	292.90	0	0.00	290.50	3.3	5,931	0.05%
2023/10/30	0.2	295.87	11	296.00	295.00	-10.8	6,209	-0.17%
2023/10/27	5.2	298.53	0.1	300.50	295.00	5.1	6,405	0.08%
2023/10/26	1.3	300.44	3	300.00	298.00	-1.7	6,666	-0.03%
2023/10/25	0.1	306.33	0	0.00	305.50	0.1	6,654	0.00%
2023/10/24	0.1	308.50	1	307.50	308.00	-1	6,595	-0.01%
2023/10/23	2	309.50	1	310.00	309.50	1	6,543	0.02%
2023/10/20	14.2	310.50	2	309.52	309.00	12.2	6,628	0.18%
2023/10/19	1.1	313.13	0	0.00	317.50	1.1	6,545	0.02%
2023/10/18	0.1	319.66	0	0.00	317.50	0.1	6,589	0.00%
2023/10/17	2	324.50	0	0.00	321.50	2	6,551	0.03%
2023/10/16	1.1	326.97	2	325.25	325.00	-0.9	6,623	-0.01%
2023/10/13	2.1	329.57	0	0.00	328.50	2.1	6,669	0.03%
2023/10/12	0	0.00	1	337.00	336.00	-1	6,647	-0.02%
2023/10/11	1	337.00	1	341.50	338.50	0	6,721	0.00%
2023/10/06	1	338.02	0	0.00	337.50	1	6,828	0.01%
2023/10/05	0	0.00	1	338.50	338.00	-1	6,899	-0.01%
2023/10/04	11.1	333.44	0	0.00	333.00	11.1	6,942	0.16%
2023/10/03	4	336.88	2	341.23	336.50	2	6,933	0.03%
2023/10/02	0.1	335.50	22	334.43	335.50	-22	6,932	-0.32%
2023/09/28	0	324.76	0	0.00	324.50	0	7,020	0.00%
2023/09/27	10	323.00	1.2	322.59	323.00	8.8	7,075	0.12%
2023/09/26	3	331.00	0.4	329.10	326.50	2.7	7,120	0.04%
2023/09/25	1	336.50	21	337.19	336.50	-20	7,247	-0.28%
2023/09/22	0	323.55	0	0.00	328.50	0	7,260	0.00%
2023/09/21	1.1	325.46	2	323.00	325.00	-0.9	7,321	-0.01%
2023/09/20	1.1	331.61	0	0.00	330.50	1.1	7,280	0.02%
2023/09/19	0.1	329.73	0	0.00	330.50	0.1	7,372	0.00%
2023/09/18	1.1	335.48	1.1	335.98	330.50	0	7,598	0.00%
2023/09/15	0	0.00	2	341.25	340.00	-2	7,762	-0.03%
2023/09/13	1.1	332.71	1	329.50	331.50	0.1	8,001	0.00%
2023/09/12	1.1	331.13	2	333.25	332.50	-0.9	8,360	-0.01%
2023/09/11	3.4	332.32	1	333.52	331.50	2.4	8,651	0.03%
2023/09/08	0	342.93	2	340.50	340.00	-2	8,860	-0.02%
2023/09/07	0.1	345.00	4.1	344.01	343.00	-4	9,100	-0.04%
2023/09/06	5.1	346.62	2	349.00	345.00	3.1	9,296	0.03%
2023/09/05	1	347.00	0	0.00	348.50	1	9,306	0.01%
2023/09/04	6	344.18	0	0.00	346.00	6	9,405	0.06%
2023/08/31	0.1	348.00	0	346.50	346.00	0.1	9,592	0.00%
2023/08/30	0	348.50	2	349.25	346.50	-2	9,628	-0.02%
2023/08/29	0	344.00	0	0.00	346.50	0	9,712	0.00%
2023/08/28	1	341.50	0	0.00	342.50	1	9,696	0.01%
2023/08/25	2	346.02	2	348.00	345.50	0	9,795	0.00%
2023/08/24	3	353.67	6	356.00	357.00	-3	9,803	-0.03%
2023/08/22	1	345.00	4	349.00	349.50	-3	9,963	-0.03%
2023/08/21	1.1	342.39	1	344.00	343.00	0.1	10,001	0.00%
2023/08/18	36.2	339.28	5	338.10	341.50	31.2	9,988	0.31%
2023/08/17	2.1	347.57	1	348.50	348.00	1.1	9,892	0.01%
2023/08/16	10	350.15	10	349.50	350.00	0	9,820	0.00%
2023/08/15	5	356.50	11	356.41	351.50	-6	9,831	-0.06%
2023/08/14	11	352.09	15.1	348.01	350.50	-4.1	9,822	-0.04%
2023/08/11	8	354.88	6	356.50	357.00	2	9,848	0.02%
2023/08/10	9	348.73	3	349.00	351.50	6	9,791	0.06%
2023/08/09	0.1	358.62	2	356.25	357.50	-1.9	9,727	-0.02%
2023/08/08	14.1	360.54	0	0.00	360.50	14.1	9,738	0.14%
2023/08/07	6	364.75	6	368.92	363.50	0	9,713	0.00%
2023/08/04	3.1	361.35	1	361.50	361.50	2.1	9,620	0.02%
2023/08/02	18.4	367.29	5	369.81	361.00	13.3	9,505	0.14%
2023/08/01	30.1	371.65	27.1	371.85	372.50	3	9,159	0.03%
2023/07/31	11.2	373.11	10.1	381.05	365.50	1.1	8,946	0.01%
2023/07/28	3.1	358.65	9	365.17	366.50	-6	8,651	-0.07%
2023/07/27	2	358.50	0.2	361.00	358.50	1.9	8,573	0.02%
2023/07/26	3.1	362.32	1	362.00	360.50	2.1	8,666	0.02%
2023/07/25	2	368.47	8	367.44	364.00	-6	8,722	-0.07%
2023/07/24	1	354.53	3	355.33	361.00	-2	8,664	-0.02%
2023/07/21	3.3	357.31	3	356.50	359.50	0.3	8,724	0.00%
2023/07/20	1.1	357.05	0	0.00	356.50	1.1	8,725	0.01%
2023/07/19	6.1	359.01	5	356.50	357.00	1.1	8,726	0.01%
2023/07/18	5	367.89	4	370.87	365.50	1	8,706	0.01%
2023/07/17	1	366.53	4	367.38	368.50	-3	8,665	-0.03%
2023/07/14	15.4	365.88	0	0.00	368.00	15.4	8,671	0.18%
2023/07/13	11.7	372.85	19.2	374.96	370.50	-7.5	8,592	-0.09%
2023/07/12	6.5	362.95	2.1	364.73	363.00	4.5	8,481	0.05%
2023/07/11	1.1	353.10	5	356.80	359.50	-3.9	8,712	-0.05%
2023/07/10	3	351.99	1	349.00	348.50	2	8,663	0.02%
2023/07/07	2.1	348.38	0	353.00	348.00	2.1	8,645	0.02%
2023/07/06	5.3	356.57	2	354.50	354.00	3.3	8,604	0.04%
2023/07/05	3.2	366.07	2	366.50	366.00	1.2	8,456	0.01%
2023/07/04	2	366.50	9	366.94	367.00	-7	8,386	-0.08%
2023/07/03	8	358.75	7.2	360.31	362.50	0.8	8,333	0.01%
2023/06/30	3.1	340.61	1	342.50	344.50	2.1	8,191	0.03%
2023/06/29	0.1	349.77	13	350.00	349.50	-12.9	8,124	-0.16%
2023/06/28	3	347.33	1	349.00	347.00	2	8,085	0.02%
2023/06/27	2.1	347.83	1.1	346.62	345.00	0.9	8,099	0.01%
2023/06/26	4.3	349.92	0	0.00	348.00	4.3	8,031	0.05%
2023/06/21	13.2	364.39	0	0.00	364.00	13.2	7,849	0.17%
2023/06/20	5.1	372.09	3	371.00	369.00	2.1	7,663	0.03%
2023/06/19	4	372.94	2	376.50	375.50	2	7,520	0.03%
2023/06/16	16.2	375.33	15	376.11	371.50	1.2	7,356	0.02%
2023/06/15	14.7	368.80	11.1	367.12	370.00	3.6	6,961	0.05%
2023/06/14	77.4	352.20	78	353.82	353.00	-0.6	6,673	-0.01%
2023/06/13	8.4	340.17	11	342.37	343.00	-2.7	6,422	-0.04%
2023/06/12	3.1	339.92	9.4	338.40	336.00	-6.3	6,199	-0.10%
2023/06/09	2	324.25	0	0.00	323.00	2	6,062	0.03%
2023/06/08	1	324.50	2.6	329.44	325.00	-1.5	6,008	-0.03%
2023/06/07	3	323.67	8.2	326.00	328.50	-5.2	5,959	-0.09%
2023/06/06	3	317.50	0	0.00	316.00	3	5,807	0.05%
2023/06/05	0.2	317.50	1.8	318.33	319.50	-1.6	5,826	-0.03%
2023/06/02	2	312.03	3.2	313.80	315.00	-1.2	5,989	-0.02%
2023/05/31	0.2	316.13	2	316.50	316.50	-1.8	5,947	-0.03%
2023/05/29	1.6	317.80	1	320.96	315.50	0.6	5,880	0.01%
2023/05/26	4.3	313.97	23.8	318.15	318.00	-19.5	5,899	-0.33%
2023/05/25	1.2	303.77	5	307.20	308.00	-3.8	5,791	-0.06%
2023/05/24	0.2	303.75	0	0.00	305.00	0.2	5,783	0.00%
2023/05/23	0	0.00	2	304.00	302.50	-2	5,777	-0.03%
2023/05/22	1.1	303.72	0	0.00	305.50	1.1	5,764	0.02%
2023/05/19	0	0.00	1.1	308.80	306.50	-1.1	5,779	-0.02%
2023/05/18	0	0.00	3	308.00	306.50	-3	5,779	-0.05%
2023/05/17	2	302.75	4	304.25	305.00	-2	5,729	-0.03%
2023/05/16	2.1	298.86	1	300.50	300.50	1.1	5,684	0.02%
2023/05/15	0.1	301.50	1	300.50	300.50	-0.9	5,704	-0.02%
2023/05/12	0.4	299.72	1	297.00	297.50	-0.6	5,716	-0.01%
2023/05/11	0.4	299.72	1	297.00	297.00	-0.6	5,780	-0.01%
2023/05/10	0.2	301.50	2	304.25	301.50	-1.8	5,829	-0.03%
2023/05/09	11	303.77	0	0.00	304.00	11	5,846	0.19%
2023/05/08	0.2	305.22	1.1	304.91	305.50	-0.8	5,872	-0.01%
2023/05/04	2.2	302.62	0	301.00	304.00	2.1	6,033	0.04%
2023/05/03	0.2	298.67	15	298.50	298.50	-14.9	6,051	-0.25%
2023/05/02	0.3	300.00	0	0.00	298.00	0.3	6,157	0.00%
2023/04/28	0.1	299.00	1	300.00	300.00	-1	6,268	-0.02%
2023/04/27	0	297.25	0	0.00	295.50	0	6,235	0.00%
2023/04/26	6.1	292.62	0	0.00	294.00	6.1	6,241	0.10%
2023/04/25	16	297.10	1	297.00	297.00	15	6,177	0.24%
2023/04/24	0	300.00	0	0.00	302.50	0	6,173	0.00%
2023/04/21	0	303.00	1	302.50	303.00	-1	6,200	-0.02%
2023/04/19	8	306.12	9.1	307.40	305.50	-1.1	6,182	-0.02%
2023/04/18	5.1	309.56	1	309.50	307.50	4.1	6,219	0.07%
2023/04/17	39.3	310.15	5	309.60	310.00	34.3	6,239	0.55%
2023/04/14	5	311.50	23.2	313.63	314.50	-18.2	6,200	-0.29%
2023/04/13	3	298.83	3.1	299.65	300.50	-0.1	5,923	0.00%
2023/04/12	1	302.00	1	300.50	298.50	0	5,907	0.00%
2023/04/11	5	299.39	0	0.00	299.00	5	5,890	0.09%
2023/04/10	2	294.03	0	0.00	295.00	2	5,858	0.03%
2023/04/06	1	294.00	0	0.00	294.50	1	5,812	0.02%
2023/03/31	1	300.50	1	301.00	301.00	0	5,773	0.00%
2023/03/30	2	295.25	0	0.00	295.50	2	5,729	0.03%
2023/03/29	2	295.25	5	296.40	295.50	-3	5,736	-0.05%
2023/03/28	0	0.00	5	302.40	298.50	-5	5,722	-0.09%
2023/03/27	1	300.49	0	0.00	300.00	1	5,663	0.02%
2023/03/24	0	0.00	11.1	299.15	300.50	-11.1	5,686	-0.20%
2023/03/23	1	291.50	0	0.00	294.50	1	5,641	0.02%
2023/03/22	0.1	296.00	0	0.00	295.00	0.1	5,693	0.00%
2023/03/21	3	292.50	3.1	293.48	293.00	-0.1	5,745	0.00%
2023/03/20	1	288.00	1	288.00	287.50	0	5,733	0.00%
2023/03/17	1	287.01	0	0.00	286.50	1	5,758	0.02%
2023/03/16	0	0.00	3	288.50	286.50	-3	5,757	-0.05%
2023/03/15	0	289.50	0	0.00	289.00	0	5,803	0.00%
2023/03/14	4.2	285.40	0	0.00	285.00	4.2	5,821	0.07%
2023/03/13	1	291.50	0	0.00	292.00	1	5,739	0.02%
2023/03/10	4	290.25	0	0.00	290.00	4	5,743	0.07%
2023/03/08	4	297.88	0.1	298.50	298.50	3.9	5,826	0.07%
2023/03/07	3	305.17	3	300.17	301.50	0	5,820	0.00%
2023/03/06	0	0.00	1	293.00	290.00	-1	5,662	-0.02%
2023/03/03	3.2	288.44	2	289.50	288.00	1.2	5,664	0.02%
2023/03/02	0	0.00	0	290.00	289.50	0	5,714	0.00%
2023/02/24	5	287.30	0	0.00	286.50	5	5,699	0.09%
2023/02/23	3	290.17	0	0.00	290.00	3	5,649	0.05%
2023/02/22	2	290.52	0	0.00	290.00	2	5,588	0.04%
2023/02/21	0	0.00	1	298.00	297.50	-1	5,550	-0.02%
2023/02/17	1	295.00	3	296.00	294.50	-2	5,784	-0.03%
2023/02/16	0	0.00	1	298.00	299.00	-1	5,823	-0.02%
2023/02/15	0	0.00	2	292.50	293.00	-2	5,936	-0.03%
2023/02/14	1	294.00	2	295.00	294.00	-1	5,917	-0.02%
2023/02/13	2	294.00	0	0.00	294.00	2	5,943	0.03%
2023/02/10	1	291.00	0	0.00	294.00	1	5,965	0.02%
2023/02/09	2	291.74	3	293.00	292.00	-1	5,975	-0.02%
2023/02/08	0	297.00	0	298.00	296.00	0	5,896	0.00%
2023/02/06	2	300.00	0	0.00	297.00	2	5,927	0.03%
2023/02/03	2	299.75	1	300.99	301.50	1	5,966	0.02%
2023/02/02	0	0.00	1.3	297.77	298.00	-1.3	5,943	-0.02%
2023/02/01	0	0.00	3	293.83	294.50	-3	5,918	-0.05%
2023/01/31	1	290.00	1	289.01	289.00	0	5,901	0.00%
2023/01/30	3.2	286.77	1.3	293.94	288.50	1.9	5,870	0.03%
2023/01/17	0	0.00	3	286.00	286.00	-3	5,796	-0.05%
2023/01/16	0	0.00	1	282.52	281.50	-1	5,822	-0.02%
2023/01/13	1	278.99	0	0.00	277.50	1	5,821	0.02%
2023/01/12	1.1	277.22	1	279.50	277.00	0.1	5,840	0.00%
2023/01/09	0	278.50	1	279.50	283.00	-1	5,912	-0.02%
2023/01/06	1	272.51	0	0.00	272.00	1	5,888	0.02%
2023/01/05	1	279.98	0	0.00	278.50	1	5,870	0.02%
2023/01/04	3	284.50	0	0.00	284.00	3	5,910	0.05%
2023/01/03	2	285.00	0	0.00	285.50	2	6,007	0.03%
2022/12/30	0	0.00	2	286.50	286.50	-2	6,022	-0.03%
2022/12/29	1	279.50	0	0.00	281.00	1	6,145	0.02%
2022/12/21	1	281.50	1	283.50	283.50	0	6,394	0.00%
2022/12/20	1	283.51	0	0.00	283.00	1	6,408	0.02%
2022/12/16	2	291.50	1	290.50	291.00	1	6,428	0.02%
2022/12/14	3	291.50	3	293.50	295.50	0	6,367	0.00%
2022/12/13	1.1	288.73	0	0.00	291.50	1.1	6,326	0.02%
2022/12/08	1.1	291.95	10.4	289.55	294.50	-9.4	6,341	-0.15%
2022/12/07	1.1	293.09	1	292.00	294.50	0.1	6,355	0.00%
2022/12/06	0	0.00	0	300.00	301.00	0	6,334	0.00%
2022/12/05	0	304.00	0	0.00	302.50	0	6,325	0.00%
2022/12/02	0.1	303.00	0.1	305.00	305.00	0	6,404	0.00%
2022/12/01	1.1	305.40	3.1	305.32	305.00	-2.1	6,403	-0.03%
2022/11/30	0.1	299.00	0.2	299.50	302.00	-0.1	6,349	0.00%
2022/11/29	0	294.00	0.2	295.00	298.00	-0.2	6,266	0.00%
2022/11/28	11.2	292.15	5.3	292.58	293.00	5.9	6,246	0.09%
2022/11/25	2	303.50	5.2	302.38	302.00	-3.2	6,239	-0.05%
2022/11/24	2.8	300.29	16.1	299.78	302.00	-13.3	6,203	-0.21%
2022/11/23	0	0.00	11.2	295.76	295.50	-11.2	6,181	-0.18%
2022/11/22	0	0.00	1	292.50	293.50	-1	6,208	-0.02%
2022/11/21	1	290.50	1	293.00	293.50	0	6,198	0.00%
2022/11/18	7.2	291.78	0.2	292.56	293.00	7	6,158	0.11%
2022/11/17	0	290.50	0.1	289.25	292.00	-0.1	6,157	0.00%
2022/11/16	0.3	290.80	2	291.25	288.50	-1.8	6,191	-0.03%
2022/11/15	2	290.50	7.9	289.58	293.00	-5.9	6,108	-0.10%
2022/11/14	3.3	284.92	11	287.00	285.50	-7.8	5,980	-0.13%
2022/11/11	2	281.25	6.2	282.37	283.50	-4.2	5,919	-0.07%
2022/11/09	3	274.17	1	274.50	274.00	2	5,787	0.03%
2022/11/08	1	275.50	3	274.50	274.00	-2	5,811	-0.03%
2022/11/07	0	269.00	1	272.98	273.00	-1	5,827	-0.02%
2022/11/04	0	267.00	1	269.50	269.50	-1	5,873	-0.02%
2022/11/03	1	267.50	2	266.51	267.00	-1	5,942	-0.02%
2022/11/02	8	267.63	10	266.55	268.50	-2	5,982	-0.03%
2022/11/01	0	0.00	1	261.00	261.00	-1	5,890	-0.02%
2022/10/31	2	257.50	1	257.50	257.50	1	5,861	0.02%
2022/10/28	1	258.50	2	262.75	258.00	-1	5,930	-0.02%
2022/10/27	0	0.00	1	258.00	258.00	-1	5,946	-0.02%
2022/10/26	2	256.50	2	255.50	256.00	0	6,026	0.00%
2022/10/25	5	260.49	3	260.17	259.50	2	5,989	0.03%
2022/10/24	2	270.00	3	269.00	268.50	-1	5,924	-0.02%
2022/10/21	1	269.00	1	270.00	267.00	0	6,001	0.00%
2022/10/20	1	264.00	0	0.00	265.50	1	5,987	0.02%
2022/10/19	1	267.50	0	0.00	268.00	1	5,926	0.02%
2022/10/18	0	0.00	3	271.67	272.50	-3	5,938	-0.05%
2022/10/17	2	267.50	5	268.30	268.50	-3	5,911	-0.05%
2022/10/14	2	268.75	0	0.00	266.00	2	5,871	0.03%
2022/10/13	4	268.13	5.1	267.29	268.00	-1	5,867	-0.02%
2022/10/12	0	265.50	1	271.54	272.00	-1	5,811	-0.02%
2022/10/11	6.3	263.69	3.1	261.25	264.50	3.2	5,770	0.06%
2022/10/07	1	278.00	1	275.07	275.00	0	5,720	0.00%
2022/10/06	8	276.79	20.3	277.45	278.50	-12.2	5,778	-0.21%
2022/10/05	0	0.00	3.1	268.47	269.50	-3.1	5,777	-0.05%
2022/10/04	0	258.00	1	259.00	258.50	-1	5,738	-0.02%
2022/10/03	1	253.00	0	0.00	252.00	1	5,734	0.02%
2022/09/30	2	244.75	0.1	254.00	253.00	1.9	5,806	0.03%
2022/09/29	6	254.00	6	252.25	252.50	0	5,831	0.00%
2022/09/28	8	254.81	7.2	252.50	252.00	0.8	5,843	0.01%
2022/09/26	1	259.00	1	260.50	260.50	0	5,877	0.00%
2022/09/23	1	267.50	2	266.75	266.50	-1	5,917	-0.02%
2022/09/22	1	263.50	6.1	266.51	270.00	-5.1	5,978	-0.08%
2022/09/20	1	268.50	2.1	271.38	271.00	-1.1	6,062	-0.02%
2022/09/19	2	270.25	0	0.00	269.00	2	6,091	0.03%
2022/09/16	7	267.43	5	264.50	264.50	2	6,157	0.03%
2022/09/15	4	267.88	4	270.38	270.50	0	6,167	0.00%
2022/09/14	1.1	263.20	3	266.50	268.00	-1.9	6,154	-0.03%
2022/09/13	1.1	271.88	2	269.25	269.00	-1	6,135	-0.02%
2022/09/12	4.2	269.80	3	270.17	270.00	1.2	6,119	0.02%
2022/09/08	0.1	266.76	3	264.17	268.00	-2.9	6,155	-0.05%
2022/09/07	2	253.75	1	257.00	257.00	1	6,129	0.02%
2022/09/05	3	258.50	1	258.50	255.50	2	6,141	0.03%
2022/09/02	2.1	255.24	0.8	255.50	255.00	1.3	6,164	0.02%
2022/09/01	8	257.06	5	258.00	258.50	3	6,131	0.05%
2022/08/31	4	260.63	3	262.00	263.00	1	6,065	0.02%
2022/08/30	1.1	264.03	3	263.50	264.00	-1.9	6,027	-0.03%
2022/08/29	6.1	261.69	7	263.21	262.50	-0.9	6,025	-0.01%
2022/08/26	1	268.50	0	0.00	268.00	1	5,979	0.02%
2022/08/25	0	266.75	1	267.00	268.00	-1	5,937	-0.02%
2022/08/24	0	269.50	0	0.00	267.00	0	5,926	0.00%
2022/08/23	2.2	265.53	0	0.00	266.00	2.2	5,986	0.04%
2022/08/22	3	269.33	1	270.00	269.50	2	5,968	0.03%
2022/08/19	2	271.00	0.1	270.50	272.50	1.9	5,988	0.03%
2022/08/18	1	272.00	0	0.00	272.50	1	5,984	0.02%
2022/08/17	4	272.13	3	273.00	272.50	1	6,006	0.02%
2022/08/16	0	0.00	1	271.50	272.50	-1	5,963	-0.02%
2022/08/15	1.1	274.36	4	273.24	274.00	-2.9	5,951	-0.05%
2022/08/12	6.1	267.07	7.4	267.03	267.00	-1.4	5,913	-0.02%
2022/08/11	2	269.00	2	271.25	272.50	0	5,864	0.00%
2022/08/10	0	0.00	3.2	268.59	272.00	-3.2	5,811	-0.06%
2022/08/09	1	267.00	3	266.50	265.00	-2	5,751	-0.03%
2022/08/08	0	0.00	3	264.50	264.50	-3	5,692	-0.05%
2022/08/05	3.4	263.82	0.1	263.00	262.50	3.4	5,722	0.06%
2022/08/04	8.1	261.16	6.1	261.21	261.00	2	5,712	0.04%
2022/08/03	0	258.50	4.1	262.24	264.00	-4.1	5,587	-0.07%
2022/08/02	5	253.70	5.1	255.31	258.50	0	5,541	0.00%
2022/08/01	1	257.50	2	259.75	258.50	-1	5,448	-0.02%
2022/07/29	5.1	257.50	5	258.20	258.00	0.1	5,489	0.00%
2022/07/28	1	260.51	11	263.13	262.00	-10	5,405	-0.19%
2022/07/27	0	0.00	1	248.53	254.00	-1	5,264	-0.02%
2022/07/26	0	0.00	1	248.50	249.00	-1	5,243	-0.02%
2022/07/25	1	248.00	1.1	247.03	250.50	-0.1	5,270	0.00%
2022/07/22	9	248.11	11	247.55	248.00	-2	5,269	-0.04%
2022/07/21	1	250.50	2	250.00	250.00	-1	5,285	-0.02%
2022/07/20	3	248.67	1	250.50	249.00	2	5,328	0.04%
2022/07/19	0	0.00	2	246.50	246.00	-2	5,358	-0.04%
2022/07/18	2	247.75	2.6	245.77	245.00	-0.6	5,388	-0.01%
2022/07/15	4	244.13	4.2	244.81	245.00	-0.2	5,331	0.00%
2022/07/14	1	242.00	4	241.13	239.50	-3	5,273	-0.06%
2022/07/13	7	240.36	4	240.99	239.50	3	5,153	0.06%
2022/07/12	5	231.50	6	230.58	231.00	-1	5,004	-0.02%
2022/07/11	3	228.00	3	229.33	229.50	0	4,953	0.00%
2022/07/08	6	222.42	4	227.00	227.50	2	4,938	0.04%
2022/07/07	4	213.50	5.1	219.81	221.00	-1.1	4,883	-0.02%
2022/07/06	2.2	215.46	1	213.00	210.50	1.2	4,852	0.02%
2022/07/05	2.1	222.36	2	220.50	220.50	0.1	4,823	0.00%
2022/07/04	3	217.00	3.1	220.05	219.00	-0.1	4,779	0.00%
2022/07/01	3	220.50	7	221.07	221.50	-4	4,772	-0.08%
2022/06/30	0	0.00	2	222.00	221.50	-2	4,734	-0.04%
2022/06/29	1	227.00	2	228.00	227.50	-1	4,712	-0.02%
2022/06/28	22	237.50	23	234.59	236.00	-1	4,659	-0.02%
2022/06/27	18	238.72	16	238.00	236.50	2	4,642	0.04%
2022/06/24	3	237.50	3.2	238.67	239.00	-0.2	4,593	0.00%
2022/06/23	5	231.10	7	232.93	234.00	-2	4,512	-0.04%
2022/06/22	3	229.00	8	227.44	226.50	-5	4,468	-0.11%
2022/06/21	0	0.00	3.1	228.03	232.50	-3.1	4,482	-0.07%
2022/06/20	8	223.06	11	220.73	220.00	-3	4,455	-0.07%
2022/06/17	6.1	223.52	6	224.33	227.00	0.1	4,446	0.00%
2022/06/16	4.1	230.08	8	230.88	227.50	-3.9	4,419	-0.09%
2022/06/15	5.1	225.31	1	224.50	225.00	4.1	4,488	0.09%
2022/06/14	1	225.50	1	226.50	228.50	0	4,547	0.00%
2022/06/13	1.2	230.78	0	0.00	228.00	1.2	4,603	0.03%
2022/06/10	0	0.00	7	238.50	237.00	-7	4,633	-0.15%
2022/06/09	1	236.00	12	234.50	235.00	-11	4,652	-0.24%
2022/06/08	7.1	233.87	1	234.00	234.50	6.1	4,773	0.13%
2022/06/07	3	232.50	0	0.00	233.00	3	4,895	0.06%
2022/06/06	2	236.50	1	239.00	239.00	1	4,910	0.02%
2022/06/02	1	238.50	2	238.50	236.50	-1	5,069	-0.02%
2022/06/01	2	240.00	0	0.00	241.50	2	5,167	0.04%
2022/05/31	3	238.00	4.4	239.36	241.50	-1.4	5,179	-0.03%
2022/05/30	9.1	234.72	4	237.37	238.50	5.1	5,154	0.10%
2022/05/27	17	230.41	4	231.50	231.50	13	5,161	0.25%
2022/05/26	2	224.25	11	223.05	224.00	-9	5,214	-0.17%
2022/05/25	0.1	223.00	0	0.00	222.50	0.1	5,406	0.00%
2022/05/24	0	222.43	1	225.00	220.00	-1	5,433	-0.02%
2022/05/23	0	227.50	0	0.00	225.00	0	5,443	0.00%
2022/05/19	3	221.67	0	0.00	222.00	3	5,431	0.06%
2022/05/18	0	0.00	3.1	231.42	231.00	-3.1	5,396	-0.06%
2022/05/16	13	223.19	7.3	223.56	223.00	5.7	5,391	0.11%
2022/05/13	0	0.00	2	221.00	221.00	-2	5,479	-0.04%
2022/05/12	2.4	220.35	0	0.00	218.50	2.4	5,516	0.04%
2022/05/11	4.1	223.63	1	224.00	223.50	3.1	5,557	0.06%
2022/05/10	2.1	223.37	4	226.38	226.50	-2	5,575	-0.03%
2022/05/09	0.1	229.71	4	229.63	230.00	-3.9	5,570	-0.07%
2022/05/06	3.2	233.16	1	234.50	234.00	2.2	5,644	0.04%
2022/05/05	3.1	243.79	0	0.00	241.00	3.1	5,662	0.05%
2022/05/03	12	242.75	1	242.00	242.50	11	5,723	0.19%
2022/04/29	0	0.00	6	250.75	250.00	-6	5,700	-0.11%
2022/04/28	2	246.50	1	248.50	246.50	1	5,688	0.02%
2022/04/27	8.1	245.09	2	247.50	245.00	6.1	5,696	0.11%
2022/04/26	2	248.00	16.1	246.52	252.00	-14.1	5,658	-0.25%
2022/04/25	5.5	238.03	0	0.00	236.50	5.5	5,558	0.10%
2022/04/22	9.3	247.47	1	246.50	246.00	8.3	5,492	0.15%
2022/04/21	1	253.50	0	0.00	253.00	1	5,506	0.02%
2022/04/20	0	0.00	0.2	252.00	251.00	-0.2	5,559	0.00%
2022/04/19	1.1	251.32	0	0.00	247.50	1.1	5,593	0.02%
2022/04/18	0.1	249.50	1	247.50	247.50	-1	5,687	-0.02%
2022/04/15	0.2	250.00	0	0.00	249.50	0.2	5,744	0.00%
2022/04/14	0.3	254.33	1	254.50	253.00	-0.7	5,818	-0.01%
2022/04/13	3	252.17	0.1	255.00	255.50	3	5,895	0.05%
2022/04/12	2	249.52	0	0.00	248.50	2	6,001	0.03%
2022/04/11	0.1	252.12	0	0.00	250.50	0.1	6,165	0.00%
2022/04/08	0.1	260.50	0.1	264.50	261.00	-0.1	6,171	0.00%
2022/04/07	1	262.50	0	0.00	261.00	1	6,140	0.02%
2022/04/01	1.1	266.05	2	266.25	268.50	-0.9	6,052	-0.01%
2022/03/31	1	268.00	1	268.00	268.50	0	6,046	0.00%
2022/03/30	0	0.00	4	268.00	268.00	-4	6,023	-0.07%
2022/03/29	7	264.36	9	265.56	266.00	-2	6,009	-0.03%
2022/03/28	9.2	260.55	8	263.50	265.00	1.2	5,983	0.02%
2022/03/25	1.1	267.45	5	267.90	268.00	-3.9	5,976	-0.07%
2022/03/24	1.1	266.36	1.4	265.57	266.50	-0.4	5,949	-0.01%
2022/03/23	1	266.00	4	263.38	264.50	-3	5,966	-0.05%
2022/03/22	1.1	263.43	1	262.00	262.00	0.1	6,010	0.00%
2022/03/21	3	262.17	5.1	263.50	261.00	-2.1	6,015	-0.03%
2022/03/18	0	0.00	5	258.20	256.00	-5	5,994	-0.08%
2022/03/17	6	256.75	3.1	261.12	260.50	2.9	5,919	0.05%
2022/03/16	22	249.27	21	249.50	249.00	1	5,902	0.02%
2022/03/15	10	255.05	3.5	252.64	251.50	6.5	5,896	0.11%
2022/03/14	1	258.00	0	0.00	257.50	1	5,859	0.02%
2022/03/11	4	261.38	10.1	261.40	262.00	-6.1	5,846	-0.10%
2022/03/10	6	252.17	10.1	254.74	254.50	-4.1	5,727	-0.07%
2022/03/09	2	237.77	2	241.75	241.50	0	5,639	0.00%
2022/03/08	7.3	237.85	0	239.00	235.50	7.3	5,627	0.13%
2022/03/07	3.3	247.37	0	0.00	247.00	3.3	5,457	0.06%
2022/03/03	0	256.00	0	0.00	256.00	0	5,476	0.00%
2022/03/02	1.1	255.14	1	255.50	255.00	0.1	5,469	0.00%
2022/03/01	0	0.00	8.1	250.72	256.50	-8.1	5,442	-0.15%
2022/02/25	11.8	248.43	1	249.00	246.50	10.8	5,352	0.20%
2022/02/24	1.1	255.61	1.1	253.64	253.50	0	5,188	0.00%
2022/02/22	2	256.01	1	257.50	257.00	1	5,131	0.02%
2022/02/21	0	260.00	0	0.00	260.00	0	5,160	0.00%
2022/02/18	0	0.00	1	260.50	261.50	-1	5,237	-0.02%
2022/02/17	1	260.00	1.1	262.05	261.00	-0.1	5,306	0.00%
2022/02/16	4	258.63	1	258.50	258.50	3	5,301	0.06%
2022/02/15	5	253.40	0	0.00	253.50	5	5,291	0.09%
2022/02/14	8.3	258.51	2	257.50	256.00	6.3	5,230	0.12%
2022/02/11	1	266.50	0	0.00	265.50	1	5,213	0.02%
2022/02/10	2	268.75	0	0.00	269.50	2	5,211	0.04%
2022/02/08	6.1	270.76	6	271.75	269.00	0.1	5,328	0.00%
2022/02/07	2	272.25	3	274.33	271.00	-1	5,302	-0.02%
2022/01/26	1	269.00	0	0.00	268.00	1	5,277	0.02%
2022/01/24	0.1	272.00	0	0.00	272.00	0.1	5,462	0.00%
2022/01/21	1	271.50	1.4	273.23	272.50	-0.4	5,584	-0.01%
2022/01/20	7	273.50	2	271.50	272.50	5	5,662	0.09%
2022/01/19	3	274.33	3	275.67	275.00	0	5,660	0.00%
2022/01/18	3	274.00	2	276.75	274.00	1	5,689	0.02%
2022/01/17	1	270.50	0.1	274.00	273.50	0.9	5,740	0.02%
2022/01/14	9.4	269.75	10	271.05	271.50	-0.7	5,829	-0.01%
2022/01/13	5.1	277.91	1	277.50	277.00	4.1	5,810	0.07%
2022/01/12	2.1	281.51	2.2	282.11	282.00	-0.1	5,855	0.00%
2022/01/11	1.1	279.92	5.2	286.73	287.00	-4.1	5,922	-0.07%
2022/01/10	3.1	282.60	2	284.75	283.50	1.1	5,990	0.02%
2022/01/07	8	284.82	3.2	283.97	283.00	4.9	6,036	0.08%
2022/01/06	1	288.00	3.1	289.97	291.00	-2.1	6,082	-0.03%
2022/01/05	7.1	295.61	2.2	290.32	290.50	4.9	6,030	0.08%
2022/01/04	7	293.01	16.2	292.46	297.00	-9.2	5,941	-0.15%
2022/01/03	1	282.00	4	281.24	282.00	-3	5,736	-0.05%
2021/12/29	3	277.50	2	279.49	278.00	1	5,763	0.02%
2021/12/28	1	277.50	0	277.00	277.50	1	5,852	0.02%
2021/12/27	1	275.50	2	275.96	275.50	-1	5,913	-0.02%
2021/12/24	0	0.00	2	270.50	270.50	-2	5,941	-0.03%
2021/12/23	2	270.00	2	268.26	270.00	0	6,021	0.00%
2021/12/22	0	0.00	1	267.00	265.50	-1	6,077	-0.02%
2021/12/21	0	0.00	1	265.00	266.00	-1	6,143	-0.02%
2021/12/20	2	264.25	13	264.00	264.00	-11	6,207	-0.18%
2021/12/17	0	0.00	1	269.00	269.00	-1	6,287	-0.02%
2021/12/16	1.1	265.60	1	267.00	266.00	0.1	6,256	0.00%
2021/12/15	1	266.50	0	0.00	267.50	1	6,311	0.02%
2021/12/14	0	0.00	1	268.00	269.00	-1	6,378	-0.02%
2021/12/13	2	270.75	1	268.53	270.00	1	6,378	0.02%
2021/12/10	1.1	271.05	0.1	271.36	271.00	1	6,400	0.01%
2021/12/09	2	268.75	4	267.24	269.00	-2	6,351	-0.03%
2021/12/08	3	261.17	0	264.00	261.00	3	6,361	0.05%
2021/12/07	0	0.00	1	263.00	263.00	-1	6,367	-0.02%
2021/12/06	0	0.00	4	258.50	261.00	-4	6,362	-0.06%
2021/12/03	0	0.00	0	263.00	261.50	0	6,370	0.00%
2021/12/02	1	261.50	3.1	260.66	261.50	-2.1	6,385	-0.03%
2021/11/30	7.1	256.67	1.1	258.45	256.00	6	6,421	0.09%
2021/11/29	1	250.00	3	253.17	253.50	-2	6,344	-0.03%
2021/11/26	2.9	254.03	2	253.00	252.00	0.9	6,397	0.01%
2021/11/25	9	260.78	6	259.58	259.00	3	6,527	0.05%
2021/11/24	0	0.00	0.2	256.50	256.00	-0.2	6,515	0.00%
2021/11/23	1.3	255.23	0	0.00	255.00	1.3	6,547	0.02%
2021/11/22	1	259.03	0	0.00	259.00	1	6,572	0.02%
2021/11/19	2	260.50	1.1	260.96	261.00	0.9	6,626	0.01%
2021/11/18	5.1	259.51	0	0.00	260.00	5.1	6,633	0.08%
2021/11/17	6	260.25	1	262.00	261.50	5	6,621	0.08%
2021/11/16	5	257.50	5	255.50	256.00	0	6,622	0.00%
2021/11/15	1	260.00	0	0.00	260.00	1	6,688	0.01%
2021/11/12	0	0.00	3.2	261.99	261.00	-3.2	6,832	-0.05%
2021/11/11	1	260.00	22	261.00	259.00	-21	6,996	-0.30%
2021/11/10	6.2	264.52	4	265.87	265.00	2.2	7,023	0.03%
2021/11/09	2	266.00	6.3	264.68	266.00	-4.3	7,005	-0.06%
2021/11/08	23	261.83	0	260.50	259.50	23	6,981	0.33%
2021/11/05	5	261.70	7.6	258.94	262.00	-2.6	6,943	-0.04%
2021/11/04	2	254.00	5	252.10	253.50	-3	6,851	-0.04%
2021/11/03	4.2	247.56	1	247.00	247.00	3.2	6,809	0.05%
2021/11/02	1	254.48	2.2	254.05	252.00	-1.2	6,775	-0.02%
2021/11/01	3	257.50	13.3	253.48	257.50	-10.3	6,677	-0.15%
2021/10/29	3.3	245.49	3	251.33	245.00	0.3	6,571	0.00%
2021/10/28	7	252.48	5.1	248.14	252.50	1.9	6,545	0.03%
2021/10/27	4	243.75	1	247.00	244.50	3	6,488	0.05%
2021/10/26	7	244.79	6	245.83	244.50	1	6,511	0.02%
2021/10/25	9.2	243.13	1	244.50	242.50	8.1	6,487	0.13%
2021/10/22	2.3	243.82	1	244.00	244.00	1.3	6,498	0.02%
2021/10/21	4.1	253.41	3	253.00	253.00	1.1	6,467	0.02%
2021/10/20	8.1	254.50	7	255.14	254.50	1.1	6,446	0.02%
2021/10/19	3	251.18	6.1	254.73	259.00	-3.1	6,348	-0.05%
2021/10/18	1	249.50	6.5	248.17	249.50	-5.5	6,260	-0.09%
2021/10/15	3.2	238.08	1	240.00	240.00	2.2	6,152	0.04%
2021/10/14	5	237.67	0	0.00	235.50	5	6,115	0.08%
2021/10/12	2.3	246.69	2	246.50	247.00	0.3	6,208	0.00%
2021/10/07	1.1	249.05	1	250.50	248.50	0.1	6,677	0.00%
2021/10/06	5.2	242.52	6	244.25	244.50	-0.8	6,838	-0.01%
2021/10/05	3	243.50	2	246.25	245.00	1	6,788	0.01%
2021/10/04	12.4	240.99	11	240.14	240.00	1.4	6,716	0.02%
2021/10/01	14.3	248.30	12	248.21	248.00	2.3	6,663	0.03%
2021/09/30	2.1	248.24	2	250.25	252.00	0.1	6,611	0.00%
2021/09/29	5.4	248.66	1	250.00	248.50	4.4	6,538	0.07%
2021/09/28	8.4	252.55	6	252.50	252.50	2.4	6,485	0.04%
2021/09/27	2.1	257.52	1	257.50	258.00	1.1	6,500	0.02%
2021/09/24	7.2	261.25	12	262.09	260.00	-4.8	6,478	-0.07%
2021/09/23	0.2	252.50	0	0.00	251.50	0.2	6,459	0.00%
2021/09/22	7.1	247.27	3	248.33	250.00	4.1	6,483	0.06%
2021/09/17	1.4	256.76	0	0.00	256.00	1.4	6,393	0.02%
2021/09/16	0.1	259.46	0	0.00	260.00	0.1	6,390	0.00%
2021/09/15	2.3	260.89	0	0.00	258.00	2.3	6,445	0.04%
2021/09/14	1	264.00	1	264.00	263.50	0	6,418	0.00%
2021/09/13	3.3	264.76	0	0.00	263.50	3.3	6,446	0.05%
2021/09/10	0	0.00	1	270.00	269.00	-1	6,413	-0.02%
2021/09/09	1.1	268.27	5	268.50	269.50	-3.9	6,507	-0.06%
2021/09/08	2	269.50	2	271.00	270.50	0	6,523	0.00%
2021/09/07	6	273.75	1	273.00	271.50	5	6,535	0.08%
2021/09/06	0	0.00	3.1	273.18	273.50	-3.1	6,572	-0.05%
2021/09/03	0	0.00	2.1	271.38	272.00	-2.1	6,531	-0.03%
2021/09/02	2.1	267.62	0	0.00	268.50	2.1	6,505	0.03%
2021/09/01	3	269.00	3	271.67	272.00	0	6,509	0.00%
2021/08/31	8.1	268.62	1	270.50	270.50	7.1	6,447	0.11%
2021/08/30	2	276.50	2.2	277.87	279.50	-0.2	6,302	0.00%
2021/08/27	0	0.00	1	279.00	279.00	-1	6,324	-0.02%
2021/08/26	2	275.75	0	279.50	276.50	2	6,330	0.03%
2021/08/25	3	274.33	7.3	274.40	277.50	-4.3	6,329	-0.07%
2021/08/24	5	269.50	2	271.75	268.00	3	6,301	0.05%
2021/08/23	1	270.50	2	270.25	270.00	-1	6,332	-0.02%
2021/08/20	5.6	266.71	4	272.48	263.00	1.6	6,313	0.02%
2021/08/19	1	269.51	2	269.26	269.00	-1	6,388	-0.02%
2021/08/18	2.2	262.44	5	263.28	267.00	-2.9	6,264	-0.05%
2021/08/17	17.3	268.40	1	262.50	262.00	16.3	6,120	0.27%
2021/08/16	1	276.00	1.1	279.86	279.00	-0.1	5,946	0.00%
2021/08/13	3.1	273.00	8	275.13	274.00	-4.9	5,988	-0.08%
2021/08/12	1	276.01	0	0.00	276.50	1	6,034	0.02%
2021/08/11	3.1	278.65	7	279.93	280.00	-3.9	6,028	-0.07%
2021/08/10	11.2	279.37	2	279.75	278.00	9.2	6,107	0.15%
2021/08/09	8	281.25	0	0.00	281.50	8	6,164	0.13%
2021/08/06	3.1	286.18	2	285.00	285.00	1.1	6,230	0.02%
2021/08/05	1	286.00	0	0.00	287.00	1	6,349	0.02%
2021/08/04	6	286.17	7	288.50	286.50	-1	6,560	-0.02%
2021/08/03	8	284.75	1	294.50	287.50	7	6,696	0.10%
2021/08/02	2	286.51	1	287.00	287.00	1	6,630	0.02%
2021/07/30	1	286.03	2	288.75	287.00	-1	6,670	-0.01%
2021/07/29	2	290.75	1	295.00	291.50	1	6,744	0.01%
2021/07/28	3.3	289.61	1	293.00	292.00	2.3	6,843	0.03%
2021/07/27	7.1	295.21	1	298.00	292.00	6.1	6,954	0.09%
2021/07/26	7.1	299.24	0	0.00	299.00	7.1	7,031	0.10%
2021/07/23	1	308.00	3	304.01	304.00	-2	7,221	-0.03%
2021/07/22	3	305.00	7	310.71	303.00	-4	7,307	-0.05%
2021/07/21	1	301.00	1	303.00	306.00	0	7,336	0.00%
2021/07/20	2	299.54	8	303.88	300.00	-6	7,312	-0.08%
2021/07/19	11.2	306.95	0	0.00	308.00	11.2	7,352	0.15%
2021/07/16	0	0.00	1.1	323.46	319.50	-1.1	7,368	-0.02%
2021/07/15	11.1	328.24	9.1	325.16	320.50	2	7,429	0.03%
2021/07/14	1	305.50	15.9	317.50	323.00	-14.9	7,510	-0.20%
2021/07/13	2	306.75	8.3	307.12	307.00	-6.3	7,306	-0.09%
2021/07/12	1	298.99	3	299.17	299.50	-2	7,147	-0.03%
2021/07/09	2.1	295.04	0	0.00	295.00	2.1	7,204	0.03%
2021/07/08	1	299.00	0	0.00	301.50	1	7,236	0.01%
2021/07/07	0.2	301.87	1	303.50	303.50	-0.8	7,260	-0.01%
2021/07/06	0	302.00	0	302.00	303.50	0	7,341	0.00%
2021/07/05	0	0.00	5.1	303.97	304.00	-5.1	7,396	-0.07%
2021/07/02	1	299.50	1	304.00	299.00	0	7,426	0.00%
2021/06/30	0	0.00	4	302.38	303.00	-4	7,452	-0.05%
2021/06/29	0	0.00	1	299.00	299.50	-1	7,513	-0.01%
2021/06/25	0	0.00	3.1	294.52	295.00	-3.1	7,636	-0.04%
2021/06/24	5	291.50	0	0.00	290.00	5	7,589	0.07%
2021/06/23	1	294.50	0	0.00	296.00	1	7,550	0.01%
2021/06/22	1	294.00	2	297.75	296.00	-1	7,564	-0.01%
2021/06/21	2	294.50	2	295.25	294.00	0	7,547	0.00%
2021/06/18	2	302.00	0	0.00	299.50	2	7,535	0.03%
2021/06/17	1	299.00	1	299.50	299.50	0	7,434	0.00%
2021/06/16	1	303.00	4	302.63	303.00	-3	7,548	-0.04%
2021/06/15	5	301.60	4	302.13	302.00	1	7,627	0.01%
2021/06/09	1	296.50	1	298.50	295.00	0	7,788	0.00%
2021/06/08	0	0.00	0.1	296.00	297.50	-0.1	7,882	0.00%
2021/06/07	0	0.00	1.2	296.58	297.00	-1.2	8,083	-0.01%
2021/06/03	0	296.00	0	0.00	297.00	0	8,421	0.00%
2021/06/02	0	296.00	3.3	297.91	298.50	-3.3	8,510	-0.04%
2021/06/01	0	294.00	0	0.00	297.00	0	8,612	0.00%
2021/05/31	0	0.00	5	293.30	296.00	-5	8,755	-0.06%
2021/05/28	1	291.00	0	0.00	291.50	1	8,813	0.01%
2021/05/27	2	287.49	16	288.03	293.50	-14	8,955	-0.16%
2021/05/26	0	0.00	2.1	290.69	290.00	-2.1	9,116	-0.02%
2021/05/25	0	0.00	4	288.50	290.00	-4	9,278	-0.04%
2021/05/24	1	285.00	1	284.00	285.00	0	9,379	0.00%
2021/05/21	0	0.00	5	287.90	289.00	-5	9,496	-0.05%
2021/05/20	0	0.00	7	280.64	281.00	-7	9,525	-0.07%
2021/05/19	2	273.75	3	274.33	273.50	-1	9,565	-0.01%
2021/05/18	5	271.60	3	272.00	274.50	2	9,817	0.02%
2021/05/17	2	264.50	3.2	266.86	266.50	-1.2	10,280	-0.01%
2021/05/14	5.4	266.69	5	268.80	266.50	0.4	10,532	0.00%
2021/05/13	6	267.58	3	267.17	264.50	3	10,530	0.03%
2021/05/12	7.6	262.97	1	263.45	265.00	6.5	10,497	0.06%
2021/05/11	14	273.50	1	271.01	271.00	13	10,427	0.12%
2021/05/10	3	288.18	1	295.50	287.50	2	10,349	0.02%
2021/05/07	0	0.00	2	292.25	293.50	-2	10,556	-0.02%
2021/05/06	6.4	280.44	2	283.25	283.00	4.4	10,604	0.04%
2021/05/05	4.2	286.03	0	0.00	283.50	4.2	10,605	0.04%
2021/05/04	9.2	291.55	1	299.50	291.50	8.2	10,601	0.08%
2021/05/03	0	0.00	2	305.75	306.50	-2	10,520	-0.02%
2021/04/29	1.1	305.52	6.2	310.03	302.50	-5.1	10,571	-0.05%
2021/04/28	1	304.97	10.1	303.75	305.50	-9.1	10,525	-0.09%
2021/04/27	0	0.00	1.3	301.62	302.00	-1.3	10,594	-0.01%
2021/04/26	3	298.00	4	299.50	298.00	-1	10,649	-0.01%
2021/04/23	3	296.83	5	296.00	297.00	-2	11,017	-0.02%
2021/04/22	14.3	295.23	1.2	296.92	293.00	13.1	11,200	0.12%
2021/04/21	7.2	302.91	0	0.00	301.00	7.2	11,269	0.06%
2021/04/20	9.6	304.61	23.5	307.60	307.50	-13.9	11,321	-0.12%
2021/04/19	0.1	295.38	2.2	296.77	298.00	-2.1	11,243	-0.02%
2021/04/16	3.1	293.58	17	294.12	296.50	-13.9	11,421	-0.12%
2021/04/15	1.2	288.93	6.1	294.19	295.50	-4.9	11,843	-0.04%
2021/04/14	1	288.53	8	291.25	291.50	-7	12,150	-0.06%
2021/04/13	3	293.83	7	294.00	292.00	-4	12,554	-0.03%
2021/04/12	8.1	293.40	1	299.00	291.00	7.1	12,759	0.06%
2021/04/09	2.1	298.72	11	298.45	299.00	-9	12,786	-0.07%
2021/04/08	4.3	297.67	2	298.75	297.00	2.3	12,809	0.02%
2021/04/07	3	296.01	1	295.50	298.50	2	12,818	0.02%
2021/04/06	0.1	298.81	23	299.87	298.00	-22.9	12,773	-0.18%
2021/04/01	1.1	295.36	15.2	294.13	295.50	-14.1	12,726	-0.11%
2021/03/31	19	292.61	3	291.00	288.00	16	12,593	0.13%
2021/03/30	3	291.83	3	289.50	292.50	0	12,538	0.00%
2021/03/29	7	288.07	1	289.50	288.00	6	12,459	0.05%
2021/03/26	2	288.00	5	287.20	288.00	-3	12,493	-0.02%
2021/03/25	8.2	282.86	5	285.30	284.00	3.2	12,538	0.03%
2021/03/24	1	286.00	0.2	285.50	285.50	0.8	12,556	0.01%
2021/03/23	0.2	287.29	9.5	287.58	288.00	-9.3	12,582	-0.07%
2021/03/22	3	286.17	3	285.50	287.00	0	12,608	0.00%
2021/03/19	5.3	284.15	2	283.00	283.00	3.3	12,739	0.03%
2021/03/18	6.3	287.98	9	287.44	288.00	-2.7	12,699	-0.02%
2021/03/17	4.1	282.39	6	283.33	284.00	-1.9	12,670	-0.01%
2021/03/16	4	282.00	13	283.19	282.00	-9	12,653	-0.07%
2021/03/15	6	278.75	2.2	279.09	277.50	3.8	12,623	0.03%
2021/03/12	8	282.00	4.1	281.88	282.00	3.9	12,679	0.03%
2021/03/11	10.2	278.91	21	275.77	281.50	-10.8	12,777	-0.08%
2021/03/10	6	267.17	3	268.83	265.00	3	12,730	0.02%
2021/03/09	18.2	262.95	4.1	262.83	263.50	14.1	12,665	0.11%
2021/03/08	9.4	273.73	5	274.00	270.50	4.4	12,526	0.03%
2021/03/05	8.4	276.83	1	275.00	275.00	7.4	12,528	0.06%
2021/03/04	16.3	280.83	3.1	285.04	281.00	13.2	12,597	0.10%
2021/03/03	12	285.92	9	287.50	289.00	3	12,531	0.02%
2021/03/02	8	289.75	15	293.13	288.00	-7	12,523	-0.06%
2021/02/26	21.4	284.03	2	285.25	280.50	19.4	12,443	0.16%
2021/02/25	12.3	292.40	4.4	294.73	294.50	7.9	12,163	0.06%
2021/02/24	16.2	297.72	5	297.40	294.00	11.2	12,077	0.09%
2021/02/23	7.2	299.37	1	295.50	303.00	6.2	11,987	0.05%
2021/02/22	17	300.65	5	303.90	301.00	12	11,955	0.10%
2021/02/19	6.5	299.84	3	299.83	300.00	3.5	11,887	0.03%
2021/02/18	16.1	307.47	36	308.29	306.00	-20	11,834	-0.17%
2021/02/17	4	293.88	32.5	296.59	299.50	-28.5	11,619	-0.24%
2021/02/05	10.6	280.17	2	281.00	280.50	8.6	11,080	0.08%
2021/02/04	2	284.75	1	284.00	287.00	1	10,881	0.01%
2021/02/03	5.1	285.98	3	287.33	284.00	2.1	10,819	0.02%
2021/02/02	14.2	286.30	2	287.50	286.00	12.2	10,738	0.11%
2021/02/01	7.1	281.58	1	283.50	285.00	6.1	10,605	0.06%
2021/01/29	7.1	290.18	20.2	297.20	282.50	-13.1	10,611	-0.12%
2021/01/28	6	283.58	6	285.67	287.50	0	10,465	0.00%
2021/01/27	6.2	287.05	6	287.25	287.50	0.2	10,350	0.00%
2021/01/26	20.2	291.91	3	290.83	289.00	17.2	10,236	0.17%
2021/01/25	1	293.50	11.2	294.59	295.50	-10.2	10,157	-0.10%
2021/01/22	14.1	292.68	3	292.83	291.00	11.1	10,248	0.11%
2021/01/21	4.4	296.55	17	297.85	299.00	-12.6	10,109	-0.12%
2021/01/20	21	295.21	10	295.70	294.50	11	10,044	0.11%
2021/01/19	5.7	294.94	13	295.42	294.00	-7.3	9,992	-0.07%
2021/01/18	22.4	287.92	11	288.82	289.50	11.4	9,867	0.12%
2021/01/15	25.4	303.81	44	304.88	299.50	-18.7	9,503	-0.20%
2021/01/14	21	306.10	14.4	309.63	306.00	6.6	9,217	0.07%
2021/01/13	43.1	312.50	37	312.69	312.50	6.1	8,987	0.07%
2021/01/12	12	317.05	4	315.25	314.00	8	8,809	0.09%
2021/01/11	35.1	306.52	34	307.57	313.00	1.1	8,579	0.01%
2021/01/08	150.5	316.10	83	320.55	310.00	67.5	8,383	0.81%	大買/
2021/01/07	64	306.63	96	307.69	316.00	-32	7,990	-0.40%
2021/01/06	59	294.94	19	295.68	298.00	40	7,644	0.52%
2021/01/05	13	277.73	5	275.70	276.50	8	7,261	0.11%
2021/01/04	3	265.50	0	0.00	265.00	3	7,118	0.04%
2020/12/31	0	0.00	1.1	264.09	263.00	-1.1	7,043	-0.02%
2020/12/30	2	259.50	3.8	259.00	260.00	-1.8	7,019	-0.03%
2020/12/29	0	0.00	1	255.00	255.50	-1	7,001	-0.01%
2020/12/28	1	255.00	0	0.00	254.50	1	7,092	0.01%
2020/12/25	0.1	251.00	0	0.00	249.00	0.1	7,102	0.00%
2020/12/24	0	0.00	0.5	249.00	247.50	-0.5	7,141	-0.01%
2020/12/23	0	0.00	3	248.67	248.00	-3	7,158	-0.04%
2020/12/22	3.2	250.31	2.4	247.96	247.00	0.8	7,235	0.01%
2020/12/21	2	258.00	1	252.50	258.00	1	7,255	0.01%
2020/12/18	0.2	248.50	1	249.00	248.00	-0.8	7,213	-0.01%
2020/12/16	1	245.50	2	248.00	248.00	-1	7,098	-0.01%
2020/12/15	0	0.00	2	244.25	245.50	-2	7,097	-0.03%
2020/12/14	2	243.75	2	245.75	246.00	0	6,941	0.00%
2020/12/11	1	245.00	2.2	245.36	250.50	-1.2	6,871	-0.02%
2020/12/10	3	248.99	0	0.00	248.00	3	6,838	0.04%
2020/12/09	3.1	251.68	0	0.00	251.00	3.1	6,814	0.05%
2020/12/08	1.1	247.59	7.2	248.81	249.00	-6.1	6,771	-0.09%
2020/12/07	17.5	252.47	6	252.58	250.00	11.5	6,635	0.17%
2020/12/04	2.1	245.05	0	0.00	247.00	2.1	6,466	0.03%
2020/12/03	4.1	236.75	0	0.00	237.00	4.1	6,338	0.06%
2020/12/02	0.2	229.05	2	230.75	232.00	-1.8	6,322	-0.03%
2020/12/01	2.1	226.52	5	226.60	227.00	-2.9	6,360	-0.05%
2020/11/30	1	223.50	1	224.50	224.50	0	6,277	0.00%
2020/11/27	0	0.00	3	220.17	220.00	-3	6,122	-0.05%
2020/11/26	0	0.00	0.2	215.00	216.00	-0.2	6,102	0.00%
2020/11/23	0	0.00	0.2	211.00	212.00	-0.2	6,041	0.00%
2020/11/19	0.1	207.00	0	0.00	208.00	0.1	5,955	0.00%
2020/11/18	0.1	203.50	0	0.00	203.00	0.1	5,913	0.00%
2020/11/17	0	0.00	4.1	203.99	205.50	-4.1	6,011	-0.07%
2020/11/16	0	0.00	3.2	201.00	202.00	-3.2	6,079	-0.05%
2020/11/13	1	198.00	0	0.00	200.50	1	6,028	0.02%
2020/11/12	0	0.00	4	201.50	202.00	-4	6,023	-0.07%
2020/11/11	0	0.00	1	195.50	195.00	-1	5,885	-0.02%
2020/11/10	1	192.50	1	193.00	193.00	0	5,866	0.00%
2020/11/09	0.2	197.50	1	197.00	197.50	-0.9	5,906	-0.01%
2020/11/06	1	196.00	3	195.00	194.50	-2	6,009	-0.03%
2020/11/05	4	191.00	3	188.67	189.50	1	5,996	0.02%
2020/11/04	1	192.00	3	189.83	192.00	-2	5,991	-0.03%
2020/11/03	2	187.50	1	189.00	188.00	1	6,046	0.02%
2020/11/02	6.1	185.43	1	185.50	188.00	5.1	6,107	0.08%
2020/10/30	4	189.88	0	0.00	190.00	4	6,184	0.06%
2020/10/29	1	197.00	0	0.00	195.00	1	6,153	0.02%
2020/10/28	2	204.00	3	201.17	200.50	-1	6,284	-0.02%
2020/10/27	1.1	202.36	1	196.00	203.00	0.1	6,435	0.00%
2020/10/23	1	194.50	1	192.00	192.00	0	6,806	0.00%
2020/10/22	3	194.50	3	194.83	194.50	0	6,914	0.00%
2020/10/21	1	196.00	1	196.50	196.50	0	7,035	0.00%
2020/10/20	3	197.50	1	196.50	196.50	2	7,119	0.03%
2020/10/16	0	0.00	1	196.00	195.00	-1	7,338	-0.01%
2020/10/14	1	194.00	1	194.50	194.00	0	7,457	0.00%
2020/10/13	3	192.83	3	193.00	194.50	0	7,575	0.00%
2020/10/12	1	193.50	2	195.25	196.00	-1	7,604	-0.01%
2020/10/08	0	0.00	1	192.50	193.00	-1	7,574	-0.01%
2020/10/07	0	0.00	1	191.00	191.00	-1	7,607	-0.01%
2020/10/06	0	0.00	0.1	191.00	191.50	-0.1	7,633	0.00%
2020/10/05	0	0.00	3	191.67	189.50	-3	7,735	-0.04%
2020/09/28	0	0.00	2	180.50	182.50	-2	7,926	-0.03%
2020/09/25	6	179.82	1	178.50	176.50	5	8,133	0.06%
2020/09/24	2	181.00	0	0.00	183.00	2	8,207	0.02%
2020/09/23	6	184.67	0	0.00	185.00	6	8,252	0.07%
2020/09/21	0	0.00	1	190.00	190.00	-1	8,367	-0.01%
2020/09/16	1	190.00	0	0.00	191.00	1	8,829	0.01%
2020/09/15	1	188.00	0	0.00	188.50	1	8,983	0.01%
2020/09/10	0	0.00	2	185.00	185.50	-2	9,502	-0.02%
2020/09/09	3	180.00	1	183.50	184.00	2	9,624	0.02%
2020/09/08	0	0.00	2	184.50	184.50	-2	9,664	-0.02%
2020/09/07	3.1	181.52	10	180.70	182.00	-7	9,760	-0.07%
2020/09/04	6	185.50	0	0.00	186.00	6	9,838	0.06%
2020/09/03	0.1	191.50	3	191.67	191.50	-2.9	9,881	-0.03%
2020/09/02	4	191.00	0	0.00	189.50	4	10,189	0.04%
2020/09/01	1	187.50	4	189.50	190.50	-3	10,200	-0.03%
2020/08/31	2	190.50	1	193.00	189.00	1	10,210	0.01%
2020/08/28	2	192.50	0	0.00	194.00	2	10,300	0.02%
2020/08/27	1	194.00	0	0.00	193.50	1	10,476	0.01%
2020/08/24	0	0.00	2.1	195.05	197.00	-2.1	10,689	-0.02%
2020/08/21	9	190.00	0	0.00	191.00	9	10,666	0.08%
2020/08/20	4	194.50	1	191.00	190.50	3	10,526	0.03%
2020/08/19	2	200.50	0	0.00	200.00	2	10,394	0.02%
2020/08/18	3	200.50	0	0.00	201.50	3	10,373	0.03%
2020/08/17	0	0.00	2	203.25	204.00	-2	10,355	-0.02%
2020/08/14	0	0.00	1	201.50	201.50	-1	10,369	-0.01%
2020/08/13	0	0.00	1	200.00	201.50	-1	10,366	-0.01%
2020/08/11	2.1	199.50	0.1	199.50	199.50	2	10,220	0.02%
2020/08/07	2	202.25	1	200.50	200.50	1	10,186	0.01%
2020/08/06	1	202.50	1	201.00	204.50	0	10,203	0.00%
2020/08/05	4	203.50	1.5	203.17	204.50	2.5	10,186	0.02%
2020/08/04	1	206.00	4	206.00	207.50	-3	10,090	-0.03%
2020/08/03	3	203.33	0	0.00	202.50	3	9,991	0.03%
2020/07/31	3	198.00	6	202.00	200.00	-3	9,801	-0.03%
2020/07/30	4	196.63	9	198.72	197.50	-5	9,591	-0.05%
2020/07/29	2	188.75	5	191.30	191.00	-3	9,357	-0.03%
2020/07/28	30	188.75	30	189.60	187.00	0	9,273	0.00%
2020/07/24	3	186.33	0	0.00	184.50	3	9,299	0.03%
2020/07/23	2	188.75	0.1	190.00	190.00	1.9	9,220	0.02%
2020/07/22	1	191.50	1.2	193.25	192.50	-0.2	9,198	0.00%
2020/07/21	0	0.00	1	186.00	185.50	-1	9,011	-0.01%
2020/07/17	0	0.00	2	189.00	184.00	-2	8,887	-0.02%
2020/07/16	0.1	183.50	3	182.83	185.00	-2.9	8,791	-0.03%
2020/07/15	1	186.50	2	186.25	184.50	-1	8,756	-0.01%
2020/07/14	0	0.00	1	185.50	185.00	-1	8,739	-0.01%
2020/07/13	1	184.50	0	0.00	186.50	1	8,712	0.01%
2020/07/10	1	182.50	2	182.50	183.50	-1	8,784	-0.01%
2020/07/09	0.1	180.00	3	182.50	180.50	-2.9	8,750	-0.03%
2020/07/08	0	0.00	5	178.80	179.50	-5	8,643	-0.06%
2020/07/07	6	178.50	13	178.96	175.00	-7	8,588	-0.08%
2020/07/06	9	177.00	10	177.55	176.50	-1	8,511	-0.01%
2020/07/03	2	170.50	5	170.00	169.50	-3	8,319	-0.04%
2020/07/02	2	166.00	5	166.00	165.50	-3	8,224	-0.04%
2020/07/01	0	0.00	8.2	169.68	169.50	-8.2	8,169	-0.10%
2020/06/30	0	0.00	1	170.00	167.50	-1	8,096	-0.01%
2020/06/29	3	167.33	1	169.00	168.50	2	8,034	0.02%
2020/06/24	1	169.50	1	171.50	168.00	0	7,845	0.00%
2020/06/23	5	167.40	3	169.17	170.00	2	7,789	0.03%
2020/06/22	0	0.00	3	167.33	169.00	-3	7,631	-0.04%
2020/06/19	7	165.57	4.1	165.39	166.50	2.9	7,541	0.04%
2020/06/18	1	161.00	23	162.48	162.50	-22	7,329	-0.30%
2020/06/17	1	157.00	6	158.25	159.00	-5	7,188	-0.07%
2020/06/16	1	158.00	2	158.00	157.00	-1	7,248	-0.01%
2020/06/15	1	153.50	0	0.00	153.00	1	7,265	0.01%
2020/06/12	2	154.50	2.2	155.22	155.00	-0.2	7,240	0.00%
2020/06/11	1	157.00	1	156.50	156.50	0	7,220	0.00%
2020/06/10	2	160.25	12	161.54	160.50	-10	7,181	-0.14%
2020/06/09	2	159.00	19	160.63	159.00	-17	7,355	-0.23%
2020/06/08	0	0.00	13	154.31	155.00	-13	7,223	-0.18%
2020/06/04	1	152.00	2	152.50	152.50	-1	7,195	-0.01%
2020/06/03	1	150.00	20	148.30	151.50	-19	7,156	-0.27%
2020/06/02	1	144.50	4	145.63	145.00	-3	6,973	-0.04%
2020/06/01	0	0.00	7	142.43	144.00	-7	6,888	-0.10%
2020/05/27	0	0.00	5	141.00	141.00	-5	6,761	-0.07%
2020/05/22	6	137.58	0	0.00	138.00	6	6,852	0.09%
2020/05/20	0	0.00	1	141.00	141.00	-1	6,857	-0.01%
2020/05/19	0	0.00	1	141.00	141.00	-1	6,855	-0.01%
2020/05/15	0	0.00	2	137.00	138.50	-2	6,829	-0.03%
2020/05/14	0	0.00	9	142.00	140.00	-9	6,788	-0.13%
2020/05/13	0	0.00	1	137.00	140.50	-1	6,751	-0.01%
2020/05/12	7	137.00	0	0.00	137.00	7	6,687	0.10%
2020/05/11	6	140.50	6	141.00	140.00	0	6,679	0.00%
2020/05/08	0	0.00	4	140.50	140.00	-4	6,704	-0.06%
2020/05/07	2	139.00	1	139.00	139.00	1	6,695	0.01%
2020/05/06	4	137.13	0	0.00	138.50	4	6,732	0.06%
2020/05/05	1	139.50	4	138.63	139.00	-3	6,692	-0.04%
2020/05/04	4	135.75	1	136.50	136.00	3	6,700	0.04%
2020/04/30	0	0.00	39	140.42	140.00	-39	6,627	-0.59%
2020/04/29	19	136.58	36	136.63	138.00	-17	6,460	-0.26%
2020/04/28	14	134.96	1	135.50	135.00	13	6,480	0.20%
2020/04/27	0	0.00	1	134.00	133.50	-1	6,652	-0.02%
2020/04/24	1	129.50	1	130.50	131.00	0	6,727	0.00%
2020/04/22	2	129.50	300	126.59	131.00	-298	6,800	-4.38%	大賣/鉅額交易
2020/04/21	18	130.25	9	131.17	128.50	9	6,834	0.13%
2020/04/20	18	131.58	20	132.00	131.00	-2	6,824	-0.03%
2020/04/17	37	135.69	25.1	136.13	134.50	11.9	6,786	0.18%
2020/04/16	8	134.25	6	134.50	134.00	2	6,778	0.03%
2020/04/15	3	135.00	4	137.25	136.50	-1	6,857	-0.01%
2020/04/14	17	126.88	9	130.50	132.00	8	6,752	0.12%
2020/04/13	1.1	125.55	4	125.75	125.00	-2.9	6,728	-0.04%
2020/04/10	0	0.00	1	128.50	128.00	-1	6,762	-0.01%
2020/04/09	26	124.23	11	124.64	125.00	15	6,768	0.22%
2020/04/08	0	0.00	1	123.00	125.00	-1	6,739	-0.01%
2020/04/07	15	121.50	9	121.17	121.00	6	6,709	0.09%
2020/04/06	44	119.77	11	117.95	119.00	33	6,804	0.49%
2020/04/01	41	120.05	42	119.62	120.00	-1	6,727	-0.01%
2020/03/31	4	120.50	21	120.40	120.50	-17	6,725	-0.25%
2020/03/30	102	116.60	108	116.57	119.50	-6	6,668	-0.09%	大買/大賣/
2020/03/27	58	122.12	53	121.08	118.00	5	6,654	0.08%
2020/03/26	66	119.25	8	119.19	120.00	58	6,631	0.87%
2020/03/25	0	0.00	57	118.51	119.00	-57	6,698	-0.85%
2020/03/24	12	116.79	6	115.50	115.00	6	6,667	0.09%
2020/03/23	81	110.70	55	111.18	112.50	26	6,714	0.39%
2020/03/20	216.1	114.87	16	116.56	117.50	200.1	6,693	2.99%	大買/鉅額交易
2020/03/19	14	111.93	0	0.00	111.00	14	6,643	0.21%
2020/03/18	1	115.00	240	115.33	115.00	-239	6,604	-3.62%	大賣/鉅額交易
2020/03/17	79	115.39	40	115.78	115.50	39	6,554	0.60%
2020/03/16	53	119.97	128	118.61	118.00	-75	6,460	-1.16%	大賣/
2020/03/13	139	112.84	135	113.44	120.00	4	6,356	0.06%	大買/大賣/
2020/03/12	25	128.12	40	126.80	123.50	-15	6,073	-0.25%
2020/03/11	51	134.47	50	134.75	133.00	1	5,867	0.02%
2020/03/10	12	131.88	15	133.80	133.00	-3	5,832	-0.05%
2020/03/09	14	135.14	1	135.00	133.00	13	5,776	0.23%
2020/03/06	5	138.60	0	0.00	138.50	5	5,654	0.09%
2020/03/05	0	0.00	1	142.50	142.50	-1	5,654	-0.02%
2020/03/04	0	0.00	1	139.00	140.00	-1	5,743	-0.02%
2020/03/03	3	138.50	0	0.00	138.00	3	5,843	0.05%
2020/03/02	10	136.00	5	138.50	138.00	5	5,835	0.09%
2020/02/27	57	141.12	45	141.00	140.00	12	5,910	0.20%
2020/02/26	0	0.00	1	142.50	142.00	-1	5,842	-0.02%
2020/02/25	54	140.28	30	141.00	141.00	24	5,806	0.41%
2020/02/24	3	141.67	1	141.50	141.50	2	5,792	0.03%
2020/02/21	26	143.94	26	143.54	144.50	0	5,787	0.00%
2020/02/20	25	144.50	27	143.57	144.00	-2	5,860	-0.03%
2020/02/19	11	143.50	1	144.50	143.50	10	5,833	0.17%
2020/02/18	5	142.40	1	142.50	142.00	4	5,914	0.07%
2020/02/17	0	0.00	1	144.50	144.50	-1	5,893	-0.02%
2020/02/14	0	0.00	22	146.36	146.50	-22	5,939	-0.37%
2020/02/13	25	144.50	9	145.50	145.50	16	5,910	0.27%
2020/02/12	11	144.32	26	143.21	144.00	-15	5,916	-0.25%
2020/02/11	1	141.50	0	0.00	142.50	1	5,928	0.02%
2020/02/10	52	142.48	21	141.98	143.00	31	6,084	0.51%
2020/02/07	95	144.75	94	143.78	143.50	1	6,221	0.02%
2020/02/05	21.1	142.02	24	142.17	145.50	-2.9	6,521	-0.04%
2020/02/04	35	140.84	18	141.14	142.50	17	6,507	0.26%
2020/02/03	59	139.07	21	137.98	140.50	38	6,618	0.57%
2020/01/31	2	144.50	50	143.50	143.00	-48	6,656	-0.72%
2020/01/30	11	145.45	1	151.00	143.00	10	6,897	0.14%
2020/01/20	0	0.00	2	154.00	152.50	-2	6,756	-0.03%
2020/01/17	0	0.00	2	152.00	152.00	-2	6,685	-0.03%
2020/01/16	1	150.00	6	150.42	151.00	-5	6,757	-0.07%
2020/01/15	2	148.25	1	150.00	148.50	1	6,755	0.01%
2020/01/14	50	150.93	20	151.00	151.00	30	6,760	0.44%
2020/01/13	3	149.67	0	0.00	149.50	3	6,828	0.04%
2020/01/10	6	151.25	2	151.00	151.00	4	6,891	0.06%
2020/01/09	25	150.00	31	150.27	152.00	-6	6,880	-0.09%
2020/01/08	1	148.50	3	148.17	148.00	-2	6,866	-0.03%
2020/01/07	242.1	147.67	0	0.00	149.00	242.1	6,885	3.52%	大買/鉅額交易
2020/01/06	9	148.56	0.3	149.00	149.00	8.7	7,018	0.12%
2020/01/03	0	0.00	2	151.00	151.50	-2	7,172	-0.03%
2020/01/02	0	0.00	7	151.00	151.00	-7	7,145	-0.10%
2019/12/31	3	152.17	16	152.81	151.50	-13	7,212	-0.18%
2019/12/30	13	151.15	7	151.50	152.00	6	7,322	0.08%
2019/12/27	0	0.00	2	147.50	148.00	-2	7,179	-0.03%
2019/12/26	2	145.50	0	0.00	146.00	2	7,226	0.03%
2019/12/25	1	146.50	0	0.00	147.00	1	7,334	0.01%
2019/12/24	2	145.75	0	0.00	146.50	2	7,488	0.03%
2019/12/23	1	148.00	0	0.00	148.50	1	7,697	0.01%
2019/12/20	4	147.00	0	0.00	146.50	4	8,017	0.05%
2019/12/19	2	150.00	0	0.00	150.50	2	8,048	0.02%
2019/12/18	0	0.00	4	149.25	150.00	-4	8,014	-0.05%
2019/12/17	2	147.50	1.1	147.59	149.50	0.9	8,012	0.01%
2019/12/16	0	0.00	12	147.96	148.50	-12	7,995	-0.15%
2019/12/13	0	0.00	3	145.67	145.50	-3	7,920	-0.04%
2019/12/12	0	0.00	3	143.50	143.00	-3	7,841	-0.04%
2019/12/11	0	0.00	2	142.50	142.50	-2	7,878	-0.03%
2019/12/09	0	0.00	2	143.50	143.00	-2	7,882	-0.03%
2019/12/06	0	0.00	12	141.50	141.50	-12	7,794	-0.15%
2019/12/04	2	139.75	0	0.00	140.00	2	7,709	0.03%
2019/12/03	0	0.00	1	140.00	141.50	-1	7,734	-0.01%
2019/12/02	1	139.50	1	140.50	140.50	0	7,742	0.00%
2019/11/29	17	140.38	0	0.00	140.00	17	7,695	0.22%
2019/11/28	0	0.00	6	141.33	142.00	-6	7,588	-0.08%
2019/11/27	3	138.67	1	139.00	139.00	2	7,523	0.03%
2019/11/26	0	0.00	1	139.50	138.50	-1	7,516	-0.01%
2019/11/25	0	0.00	1	138.50	138.50	-1	7,374	-0.01%
2019/11/22	0	0.00	2	137.50	138.50	-2	7,445	-0.03%
2019/11/20	1	137.00	0	0.00	137.00	1	7,488	0.01%
2019/11/19	0	0.00	9	138.61	139.50	-9	7,466	-0.12%
2019/11/18	1	135.00	0	0.00	136.50	1	7,375	0.01%
2019/11/15	9	133.61	1	134.00	133.50	8	7,406	0.11%
2019/11/14	2	135.25	0	0.00	134.50	2	7,315	0.03%
2019/11/13	1	135.50	0	0.00	135.50	1	7,322	0.01%
2019/11/11	0	0.00	1	139.00	138.00	-1	7,248	-0.01%
2019/11/07	9	139.83	5	141.00	139.50	4	7,145	0.06%
2019/11/06	3	142.33	1	143.50	140.50	2	6,929	0.03%
2019/11/05	3	140.67	16	139.38	141.00	-13	6,785	-0.19%
2019/11/04	2	134.25	2	134.75	134.50	0	6,596	0.00%
2019/11/01	4	133.63	5	134.00	133.50	-1	6,568	-0.02%
2019/10/31	4	134.88	5	136.50	134.00	-1	6,637	-0.02%
2019/10/30	5	133.90	5	134.00	135.50	0	6,636	0.00%
2019/10/29	25	135.14	2	134.50	134.00	23	6,593	0.35%
2019/10/28	0	0.00	1	140.50	140.50	-1	6,289	-0.02%
2019/10/25	0	0.00	4	139.50	139.50	-4	6,228	-0.06%
2019/10/24	1	139.00	10	139.30	139.50	-9	6,184	-0.15%
2019/10/23	0	0.00	3	137.50	137.50	-3	6,128	-0.05%
2019/10/22	1	136.50	0	0.00	136.50	1	6,120	0.02%
2019/10/21	2	136.50	1	136.50	136.00	1	6,087	0.02%
2019/10/18	2	136.00	3.5	136.21	136.50	-1.5	5,989	-0.03%
2019/10/17	3	133.33	1	131.50	134.00	2	5,908	0.03%
2019/10/16	1	132.50	0	0.00	132.50	1	5,939	0.02%
2019/10/15	0	0.00	2	132.00	133.00	-2	5,871	-0.03%
2019/10/14	3	132.00	5	131.60	133.00	-2	5,856	-0.03%
2019/10/09	6	128.67	1	128.00	127.00	5	5,664	0.09%
2019/10/08	0.3	132.00	1	132.50	131.50	-0.7	5,447	-0.01%
2019/10/07	2.1	133.05	0	0.00	133.50	2.1	5,436	0.04%
2019/10/04	3	132.00	0	0.00	131.50	3	5,370	0.06%
2019/10/03	1	133.00	0	0.00	133.00	1	5,228	0.02%
2019/10/01	4	132.25	1	134.00	134.00	3	5,106	0.06%
2019/09/27	28	132.00	23.5	132.98	132.50	4.5	4,987	0.09%
2019/09/26	14	134.96	3	135.00	134.00	11	4,848	0.23%
2019/09/25	21	137.98	2	137.25	136.00	19	4,679	0.41%
2019/09/24	9	143.94	0	0.00	143.00	9	4,409	0.20%
2019/09/23	5	146.00	0	0.00	146.00	5	4,318	0.12%
2019/09/20	1	145.50	0	0.00	145.50	1	4,329	0.02%
2019/09/19	0.1	148.50	5	148.40	148.50	-4.9	4,250	-0.12%
2019/09/18	1	145.50	0	0.00	146.50	1	4,300	0.02%
2019/09/17	1	146.00	0	0.00	145.50	1	4,318	0.02%
2019/09/11	2	145.00	0	0.00	146.00	2	4,530	0.04%
2019/09/09	1	147.50	0	0.00	147.50	1	4,559	0.02%
2019/09/06	0	0.00	2	148.50	148.50	-2	4,603	-0.04%
2019/09/05	0	0.00	1	147.50	147.50	-1	4,620	-0.02%
2019/09/03	1	146.00	1	146.00	146.00	0	4,592	0.00%
2019/09/02	4	146.38	2	146.50	146.00	2	4,626	0.04%
2019/08/30	0	0.00	1	147.00	146.50	-1	4,674	-0.02%
2019/08/29	3	143.50	0	0.00	143.50	3	4,697	0.06%
2019/08/28	1	145.50	0	0.00	144.50	1	4,739	0.02%
2019/08/27	2	145.00	0	0.00	145.50	2	4,837	0.04%
2019/08/26	4	145.25	0	0.00	145.00	4	4,872	0.08%
2019/08/23	1	148.50	0	0.00	148.50	1	4,880	0.02%
2019/08/22	1	149.00	1	150.00	149.50	0	4,935	0.00%
2019/08/21	3	150.83	0	0.00	150.00	3	5,274	0.06%
2019/08/20	0	0.00	7	150.93	152.00	-7	5,325	-0.13%
2019/08/16	4	146.50	2	147.50	146.50	2	5,531	0.04%
2019/08/14	1	149.00	2	150.00	149.00	-1	5,652	-0.02%
2019/08/08	0	0.00	2	151.00	150.50	-2	5,799	-0.03%
2019/08/07	0	0.00	3	150.00	149.50	-3	5,834	-0.05%
2019/08/06	2	147.50	9	145.11	148.50	-7	5,902	-0.12%
2019/08/05	6	148.75	0	0.00	148.50	6	5,832	0.10%
2019/08/02	2	149.50	2	150.00	152.50	0	5,845	0.00%
2019/08/01	9	155.06	3.1	154.98	153.00	6	5,810	0.10%
2019/07/31	3	151.50	0	0.00	151.50	3	5,702	0.05%
2019/07/29	1	150.00	0	0.00	150.00	1	5,816	0.02%
2019/07/25	1	150.00	0	0.00	149.50	1	5,956	0.02%
2019/07/24	0	0.00	2	151.75	151.50	-2	5,931	-0.03%
2019/07/23	0	0.00	1	149.50	149.50	-1	5,877	-0.02%
2019/07/19	1	148.50	0	0.00	148.00	1	5,882	0.02%
2019/07/18	2	147.25	1	148.00	147.50	1	5,889	0.02%
2019/07/17	2	150.50	0	0.00	150.00	2	5,804	0.03%
2019/07/15	2	152.75	5	154.10	154.50	-3	5,707	-0.05%
2019/07/12	3	151.83	0	0.00	151.00	3	5,673	0.05%
2019/07/09	4	152.00	0	0.00	151.00	4	5,691	0.07%
2019/07/04	0	0.00	2	154.50	155.00	-2	5,949	-0.03%
2019/07/03	2	152.75	0	0.00	152.00	2	5,980	0.03%
2019/07/02	8	155.06	12	155.25	155.00	-4	6,103	-0.07%
2019/07/01	10	160.25	3	160.50	160.50	7	6,084	0.12%
2019/06/26	1	153.50	0	0.00	153.00	1	6,104	0.02%
2019/06/25	1	156.00	0	0.00	155.00	1	6,109	0.02%
2019/06/24	1.1	158.50	0	0.00	158.50	1.1	6,069	0.02%
2019/06/21	0	0.00	1.6	158.68	159.50	-1.6	6,074	-0.03%
2019/06/20	2	158.50	3	159.00	159.00	-1	5,974	-0.02%
2019/06/19	0	0.00	11	156.32	158.00	-11	6,030	-0.18%
2019/06/18	1	152.00	0	0.00	152.00	1	6,140	0.02%
2019/06/17	0	0.00	6	152.67	153.00	-6	6,239	-0.10%
2019/06/14	1	150.00	0	0.00	148.00	1	6,291	0.02%
2019/06/13	1	150.50	1	150.50	150.50	0	6,326	0.00%
2019/06/12	1	151.50	1	151.50	151.50	0	6,386	0.00%
2019/06/11	3	151.17	2	151.00	151.00	1	6,477	0.02%
2019/06/10	1	151.00	7	151.43	151.50	-6	6,602	-0.09%
2019/06/06	0	0.00	1	148.00	148.00	-1	6,907	-0.01%
2019/06/05	2	146.75	0	0.00	146.00	2	6,915	0.03%
2019/06/04	6	149.42	1	149.50	149.50	5	6,928	0.07%
2019/06/03	0	0.00	2	147.00	148.00	-2	6,907	-0.03%
2019/05/31	1	142.00	1	142.50	142.50	0	6,862	0.00%
2019/05/30	0	0.00	1	141.00	142.50	-1	6,859	-0.01%
2019/05/29	1	137.50	0	0.00	138.50	1	7,035	0.01%
2019/05/28	2	139.25	0	0.00	138.00	2	7,099	0.03%
2019/05/24	0	0.00	4	137.00	140.00	-4	6,832	-0.06%
2019/05/23	7.2	136.93	0	0.00	136.50	7.2	6,779	0.11%
2019/05/22	7	140.71	1	141.50	140.50	6	6,709	0.09%
2019/05/21	6	143.00	0	0.00	143.00	6	6,750	0.09%
2019/05/17	3	144.17	1	147.00	142.50	2	6,712	0.03%
2019/05/16	0	0.00	4	144.50	144.00	-4	6,741	-0.06%
2019/05/15	1	148.50	0	0.00	147.50	1	6,796	0.01%
2019/05/13	1	149.50	0	0.00	150.00	1	6,851	0.01%
2019/05/10	2	151.25	0	0.00	150.50	2	6,939	0.03%
2019/05/09	4	152.00	0	0.00	151.00	4	6,955	0.06%
2019/05/08	0.1	156.00	0	0.00	155.50	0.1	6,990	0.00%
2019/05/02	3	159.33	0	0.00	159.50	3	7,058	0.04%
2019/04/26	0	0.00	2	162.00	161.00	-2	7,221	-0.03%
2019/04/25	1	160.50	0	0.00	162.50	1	7,395	0.01%
2019/04/24	4	160.25	0	0.00	160.00	4	7,468	0.05%
2019/04/23	0.1	160.00	0	0.00	160.50	0.1	7,710	0.00%
2019/04/18	2	161.00	0	0.00	161.00	2	8,008	0.02%
2019/04/17	1	162.00	0	0.00	162.00	1	8,229	0.01%
2019/04/16	1	162.00	0	0.00	162.00	1	8,448	0.01%
2019/04/15	0.1	162.00	0	0.00	162.00	0.1	8,716	0.00%
2019/04/12	0.1	163.00	0	0.00	163.00	0.1	8,829	0.00%
2019/04/11	0.1	164.50	1	164.50	165.50	-0.9	8,791	-0.01%
2019/04/10	0	0.00	1	166.00	166.00	-1	8,729	-0.01%
2019/04/08	0	0.00	5	163.70	165.00	-5	8,634	-0.06%
2019/04/03	0	0.00	2	160.50	160.00	-2	8,495	-0.02%
2019/04/01	1	156.00	0	0.00	156.00	1	8,408	0.01%
2019/03/29	3	158.67	0	0.00	159.00	3	8,306	0.04%
2019/03/27	1	162.00	2	161.50	162.50	-1	8,437	-0.01%
2019/03/26	2	160.00	5	161.10	162.00	-3	8,422	-0.04%
2019/03/25	1	156.50	0	0.00	156.00	1	8,371	0.01%
2019/03/21	2	159.50	10	159.50	160.50	-8	8,304	-0.10%
2019/03/20	0	0.00	1	154.50	155.50	-1	8,223	-0.01%
2019/03/19	0	0.00	4	154.00	154.50	-4	8,133	-0.05%
2019/03/15	0	0.00	2	149.50	149.00	-2	8,039	-0.02%
2019/03/13	2	147.25	2	147.75	148.00	0	7,944	0.00%
2019/03/12	6	148.75	0	0.00	144.00	6	7,799	0.08%
2019/03/05	1	153.00	0	0.00	153.50	1	7,930	0.01%
2019/03/04	1	160.00	12	156.46	157.00	-11	7,920	-0.14%
2019/02/27	0	0.00	1	154.50	153.50	-1	7,718	-0.01%
2019/02/26	0	0.00	1	153.00	152.50	-1	7,707	-0.01%
2019/02/18	0	0.00	0.3	154.00	154.00	-0.3	7,663	0.00%
2019/02/15	0	0.00	1	154.50	155.00	-1	7,685	-0.01%
2019/02/14	0	0.00	2	155.00	154.50	-2	7,670	-0.03%
2019/02/13	1	154.50	1	154.50	153.50	0	7,584	0.00%
2019/02/12	0	0.00	4	152.63	153.00	-4	7,515	-0.05%
2019/02/11	2	151.00	1	151.50	151.50	1	7,536	0.01%
2019/01/30	1	149.50	3	151.00	151.00	-2	7,521	-0.03%
2019/01/29	1	148.00	0	0.00	149.00	1	7,570	0.01%
2019/01/28	0	0.00	1	153.50	152.00	-1	7,533	-0.01%
2019/01/25	0	0.00	2	154.50	154.00	-2	7,685	-0.03%
2019/01/24	0	0.00	2	151.75	152.50	-2	7,789	-0.03%
2019/01/23	1	149.50	1	149.00	149.50	0	8,076	0.00%
2019/01/21	0	0.00	0.1	151.00	152.00	-0.1	8,306	0.00%
2019/01/18	1	148.00	3	150.33	150.50	-2	8,328	-0.02%
2019/01/17	2	149.25	6	151.25	150.00	-4	8,329	-0.05%
2019/01/16	2	149.00	4	149.38	149.50	-2	8,293	-0.02%
2019/01/15	0	0.00	4	145.13	150.00	-4	8,237	-0.05%
2019/01/11	1	142.50	0	0.00	142.00	1	8,003	0.01%
2019/01/10	0	0.00	2	144.25	145.00	-2	7,900	-0.03%
2019/01/09	0	0.00	10	143.95	144.50	-10	7,862	-0.13%
2019/01/08	0	0.00	2	140.75	140.50	-2	7,698	-0.03%
2019/01/07	0	0.00	10	135.85	138.00	-10	7,555	-0.13%
2019/01/03	0	0.00	2	129.50	130.00	-2	7,520	-0.03%
2018/12/20	0	0.00	10	134.00	133.00	-10	9,149	-0.11%
2018/12/19	0.2	132.00	1	132.00	132.50	-0.9	9,063	-0.01%
2018/12/18	0	0.00	9	131.22	132.00	-9	9,055	-0.10%
2018/12/17	0	0.00	1	131.50	131.00	-1	9,118	-0.01%
2018/12/13	0	0.00	1	131.00	131.00	-1	9,134	-0.01%
2018/12/06	1	126.50	0	0.00	127.50	1	9,369	0.01%
2018/12/05	0	0.00	1	129.00	129.00	-1	9,360	-0.01%
2018/12/04	0	0.00	3	129.50	130.00	-3	9,435	-0.03%
2018/12/03	14	130.18	0	0.00	130.00	14	9,468	0.15%
2018/11/29	0	0.00	3	129.83	128.50	-3	9,248	-0.03%
2018/11/28	1	127.50	8	127.50	128.00	-7	9,158	-0.08%
2018/11/27	0	0.00	9	125.50	126.50	-9	9,194	-0.10%
2018/11/23	8	119.69	3	120.00	120.00	5	9,678	0.05%
2018/11/22	4	122.25	3	122.83	121.00	1	10,201	0.01%
2018/11/21	0	0.00	1	125.00	125.50	-1	10,420	-0.01%
2018/11/20	6	125.50	12	125.50	125.50	-6	10,316	-0.06%
2018/11/19	1	126.50	0	0.00	127.50	1	10,278	0.01%
2018/11/15	1.8	127.72	0	0.00	127.50	1.8	10,238	0.02%
2018/11/13	1	126.50	1	126.00	129.00	0	10,116	0.00%
2018/11/12	0	0.00	1	129.50	128.50	-1	10,074	-0.01%
2018/11/09	5	128.00	2	128.50	128.00	3	10,063	0.03%
2018/11/08	0	0.00	1	130.50	130.00	-1	10,040	-0.01%
2018/11/07	2	128.75	2	127.50	130.00	0	10,001	0.00%
2018/11/06	3	126.17	1	127.50	127.50	2	9,993	0.02%
2018/11/02	1	127.00	0	0.00	129.00	1	9,831	0.01%
2018/11/01	3	130.50	1	132.50	130.00	2	9,705	0.02%
2018/10/31	1	129.00	2	129.25	130.00	-1	9,490	-0.01%
2018/10/30	1	122.00	3	123.83	125.00	-2	9,097	-0.02%
2018/10/29	1	119.50	8	119.13	119.50	-7	8,878	-0.08%
2018/10/26	9	122.00	8	120.44	121.50	1	8,811	0.01%
2018/10/25	6	122.00	1	122.00	121.50	5	8,785	0.06%
2018/10/24	1	121.50	5	121.90	123.00	-4	8,712	-0.05%
2018/10/23	3	120.00	0	0.00	120.00	3	8,660	0.03%
2018/10/22	1	122.50	0	0.00	122.50	1	8,704	0.01%
2018/10/18	0	0.00	1	119.00	119.50	-1	8,657	-0.01%
2018/10/16	0	0.00	1	118.00	119.00	-1	8,558	-0.01%
2018/10/15	0	0.00	1	118.00	117.00	-1	8,498	-0.01%
2018/10/12	0	0.00	5	116.30	118.50	-5	8,417	-0.06%
2018/10/11	2	111.50	0	0.00	111.50	2	8,264	0.02%
2018/10/09	4	118.00	1	118.50	117.50	3	8,067	0.04%
2018/10/08	1	116.00	0	0.00	114.50	1	8,002	0.01%
2018/10/05	4	117.25	0	0.00	118.50	4	7,868	0.05%
2018/10/04	0	0.00	2	124.25	123.50	-2	7,750	-0.03%
2018/10/03	4	125.13	2	127.00	125.00	2	7,668	0.03%
2018/10/02	8	126.75	0	0.00	128.00	8	7,578	0.11%
2018/10/01	1	128.50	6	131.08	129.50	-5	7,478	-0.07%
2018/09/28	8	130.94	10	131.20	131.00	-2	7,307	-0.03%
2018/09/27	2	124.25	3	125.17	125.50	-1	6,958	-0.01%
2018/09/25	0	0.00	2	120.50	120.00	-2	6,701	-0.03%
2018/09/21	0	0.00	0.5	119.00	119.00	-0.5	6,672	-0.01%
2018/09/20	0	0.00	3	121.00	120.00	-3	6,626	-0.05%
2018/09/18	0	0.00	2	120.50	120.00	-2	6,572	-0.03%
2018/09/17	0	0.00	1	119.00	120.00	-1	6,529	-0.02%
2018/09/13	1	116.00	2	116.50	116.00	-1	6,389	-0.02%
2018/09/12	1.5	116.67	3	116.50	116.50	-1.5	6,347	-0.02%
2018/09/11	1	119.50	1	119.50	118.50	0	6,300	0.00%
2018/09/10	3	119.33	0	0.00	119.50	3	6,288	0.05%
2018/09/07	1	119.00	0	0.00	120.50	1	6,297	0.02%
2018/09/05	1	121.50	2	123.50	122.00	-1	6,193	-0.02%
2018/09/04	1	122.50	2	124.25	124.00	-1	6,157	-0.02%
2018/09/03	1	119.50	1	120.00	121.50	0	6,137	0.00%
2018/08/31	1	122.50	1	121.00	123.00	0	6,083	0.00%
2018/08/30	4	121.88	2	122.50	121.00	2	5,859	0.03%
2018/08/29	10	118.35	13	117.62	118.50	-3	5,525	-0.05%
2018/08/28	3	110.67	3	108.00	112.00	0	4,938	0.00%
2018/08/27	2	105.00	4	105.50	105.50	-2	4,668	-0.04%
2018/08/24	6	104.92	2	104.75	104.50	4	4,706	0.08%
2018/08/23	1	106.00	2	106.50	106.50	-1	4,798	-0.02%
2018/08/22	3	105.17	3	105.50	106.00	0	4,803	0.00%
2018/08/21	2.1	105.07	4	105.63	105.50	-1.9	4,773	-0.04%
2018/08/20	6	104.83	6	105.33	105.00	0	4,785	0.00%
2018/08/17	2	105.00	8	104.75	105.00	-6	4,808	-0.12%
2018/08/16	5	103.80	29	103.60	103.00	-24	4,784	-0.50%
2018/08/15	2	105.50	2	106.00	105.50	0	4,796	0.00%
2018/08/14	3	106.33	5	106.60	106.50	-2	4,780	-0.04%
2018/08/10	3	107.00	0	0.00	106.00	3	4,780	0.06%
2018/08/09	7	108.29	2	109.00	108.00	5	4,758	0.11%
2018/08/08	2	107.50	2	108.00	109.50	0	4,738	0.00%
2018/08/07	0	0.00	4	107.50	108.00	-4	4,754	-0.08%
2018/08/03	2	107.00	3	107.67	108.00	-1	4,818	-0.02%
2018/08/02	3	106.83	2	107.00	106.50	1	4,838	0.02%
2018/08/01	6	106.58	4	107.00	107.50	2	4,820	0.04%
2018/07/31	6	105.33	10	105.75	106.50	-4	4,848	-0.08%
2018/07/30	12	105.67	15	106.80	104.50	-3	4,968	-0.06%
2018/07/27	5	106.80	5	107.30	108.00	0	4,951	0.00%
2018/07/26	7	104.07	4	104.88	104.50	3	5,047	0.06%
2018/07/25	5	103.80	2	104.50	103.50	3	5,140	0.06%
2018/07/24	4	103.50	5	104.20	104.50	-1	5,268	-0.02%
2018/07/23	0	0.00	1	104.00	104.00	-1	5,378	-0.02%
2018/07/20	2	103.50	2	104.00	103.50	0	5,499	0.00%
2018/07/19	2	103.25	0	0.00	103.00	2	5,549	0.04%
2018/07/18	1	104.00	4	103.38	105.00	-3	5,671	-0.05%
2018/07/17	2	102.00	0	0.00	102.00	2	5,749	0.03%
2018/07/16	3	104.17	2	105.00	104.00	1	5,822	0.02%
2018/07/13	1	104.50	3	104.67	105.00	-2	5,909	-0.03%
2018/07/10	3	102.50	0	0.00	102.50	3	5,980	0.05%
2018/07/09	0	0.00	6	100.67	102.00	-6	6,078	-0.10%
2018/07/06	5.1	99.30	4	99.95	99.20	1.1	6,187	0.02%
2018/07/05	4	100.00	2	100.50	98.90	2	6,144	0.03%
2018/07/04	5	102.30	0	0.00	101.50	5	6,001	0.08%
2018/07/03	2	104.25	2	104.75	104.00	0	5,982	0.00%
2018/07/02	2	105.00	1	105.50	104.50	1	5,999	0.02%
2018/06/29	3	107.33	5	108.20	109.50	-2	5,980	-0.03%
2018/06/28	4	107.38	4	108.25	107.00	0	5,902	0.00%
2018/06/27	2	107.50	0	0.00	107.50	2	5,882	0.03%
2018/06/25	1	110.00	0	0.00	110.00	1	5,815	0.02%
2018/06/22	3	110.17	1	110.50	110.50	2	5,854	0.03%
2018/06/21	3	110.83	3	111.83	110.50	0	5,847	0.00%
2018/06/20	2	111.00	2	111.50	111.00	0	5,962	0.00%
2018/06/19	4	111.00	1	111.00	110.50	3	6,028	0.05%
2018/06/15	1	112.50	1	113.50	113.50	0	6,015	0.00%
2018/06/14	1	115.00	0	0.00	114.00	1	6,025	0.02%
2018/06/11	0	0.00	2	115.75	116.50	-2	6,112	-0.03%
2018/06/07	4	113.00	3	113.33	113.50	1	5,962	0.02%
2018/06/06	2	113.00	4	113.50	113.00	-2	6,038	-0.03%
2018/06/05	5	113.10	2	113.00	112.00	3	6,142	0.05%
2018/06/01	0.1	114.50	1	114.00	114.50	-0.9	6,148	-0.01%
2018/05/31	3	111.83	2	112.50	111.00	1	6,123	0.02%
2018/05/30	4	112.13	11	112.05	112.00	-7	6,035	-0.12%
2018/05/29	1	114.50	0	0.00	114.50	1	6,049	0.02%
2018/05/25	0	0.00	2	113.75	115.00	-2	6,139	-0.03%
2018/05/23	2	112.50	10	113.50	112.50	-8	6,122	-0.13%
2018/05/22	2	115.25	0	0.00	114.50	2	6,103	0.03%
2018/05/21	3	117.00	6	116.92	117.50	-3	6,146	-0.05%
2018/05/17	2	114.00	2	115.00	113.50	0	6,104	0.00%
2018/05/15	5	115.50	0	0.00	115.00	5	6,121	0.08%
2018/05/11	2	114.00	0	0.00	114.00	2	6,146	0.03%
2018/05/10	2	115.00	1	115.00	115.00	1	6,092	0.02%
2018/05/08	5	114.50	2	114.25	114.50	3	6,026	0.05%
2018/05/07	2	111.50	5.6	111.05	112.00	-3.6	5,916	-0.06%
2018/05/04	0	0.00	41	102.52	107.00	-41	5,781	-0.71%
2018/05/03	2.1	105.24	0	0.00	104.00	2.1	5,706	0.04%
2018/04/30	1	108.00	0.4	109.00	108.00	0.6	5,522	0.01%
2018/04/27	1	109.50	0	0.00	110.00	1	5,526	0.02%
2018/04/26	13	113.00	0	0.00	110.00	13	5,608	0.23%
2018/04/25	0.1	112.50	2	112.50	111.50	-1.9	5,573	-0.03%
2018/04/24	4	111.25	1	112.00	111.50	3	5,640	0.05%
2018/04/23	2	115.50	25	115.40	114.50	-23	5,572	-0.41%
2018/04/20	2	118.00	0	0.00	119.00	2	5,540	0.04%
2018/04/19	3	119.50	0	0.00	120.00	3	5,458	0.05%
2018/04/18	41	120.96	0	0.00	120.00	41	5,417	0.76%
2018/04/17	3	119.83	0	0.00	120.00	3	5,419	0.06%
2018/04/16	11	121.50	1	122.50	121.50	10	5,386	0.19%
2018/04/13	5	121.10	0	0.00	120.50	5	5,338	0.09%
2018/04/12	10	123.20	0	0.00	123.50	10	5,212	0.19%
2018/04/11	1	127.00	0	0.00	126.50	1	5,060	0.02%
2018/04/03	1	128.00	0	0.00	128.00	1	5,119	0.02%
2018/03/31	1	130.50	2	131.25	130.50	-1	5,146	-0.02%
2018/03/30	1	129.50	1	131.50	130.00	0	5,152	0.00%
2018/03/28	1	129.00	0	0.00	128.50	1	5,137	0.02%
2018/03/27	0	0.00	6	130.17	131.50	-6	5,139	-0.12%
2018/03/26	11	126.50	1	127.00	127.00	10	5,070	0.20%
2018/03/23	2	127.00	1	128.50	128.00	1	4,954	0.02%
2018/03/22	5	131.20	0	0.00	130.00	5	4,823	0.10%
2018/03/21	1	132.50	3	133.00	132.50	-2	4,751	-0.04%
2018/03/20	12.1	132.34	0	0.00	132.00	12.1	4,792	0.25%
2018/03/19	3	135.00	0	0.00	134.50	3	4,704	0.06%
2018/03/15	4	136.50	0	0.00	136.50	4	4,569	0.09%
2018/03/13	1	136.50	0	0.00	137.00	1	4,595	0.02%
2018/03/12	2	135.50	0	0.00	135.50	2	4,581	0.04%
2018/03/09	3	135.33	0	0.00	135.50	3	4,492	0.07%
2018/03/07	26	137.46	0	0.00	137.00	26	4,389	0.59%
2018/03/06	0	0.00	5	139.50	140.00	-5	4,380	-0.11%
2018/03/05	5	138.50	10	140.50	138.50	-5	4,454	-0.11%
2018/03/02	20	137.50	10	138.00	138.00	10	4,494	0.22%
2018/03/01	10	137.75	10	140.00	139.50	0	4,601	0.00%
2018/02/27	0	0.00	1	140.50	139.00	-1	4,674	-0.02%
2018/02/26	0	0.00	10	140.00	139.50	-10	4,733	-0.21%
2018/02/21	6	136.33	0	0.00	137.50	6	4,918	0.12%
2018/02/12	3	135.17	0	0.00	135.00	3	4,873	0.06%
2018/02/09	0.2	136.00	1	131.00	134.50	-0.9	4,935	-0.02%
2018/02/08	3	137.00	0	0.00	137.00	3	4,890	0.06%
2018/02/07	0.6	138.50	8	139.00	137.00	-7.4	4,959	-0.15%
2018/02/06	9	137.44	0	0.00	138.50	9	4,932	0.18%
2018/02/01	0	0.00	1	148.00	147.00	-1	4,923	-0.02%
2018/01/31	0	0.00	7	146.71	147.00	-7	5,023	-0.14%
2018/01/26	2	146.50	0	0.00	147.50	2	4,981	0.04%
2018/01/25	0	0.00	3	150.00	147.50	-3	5,045	-0.06%
2018/01/24	0	0.00	1	147.50	148.00	-1	5,101	-0.02%
2018/01/23	1	147.50	0	0.00	147.50	1	5,113	0.02%
2018/01/22	3	148.17	3	147.00	149.00	0	4,988	0.00%
2018/01/19	4	144.13	2	144.50	144.50	2	4,846	0.04%
2018/01/18	0	0.00	2	142.25	143.00	-2	4,788	-0.04%
2018/01/15	2	137.00	0	0.00	137.00	2	4,663	0.04%
2018/01/12	1	136.50	0	0.00	136.50	1	4,699	0.02%
2018/01/11	0.1	137.50	0	0.00	136.50	0.1	4,674	0.00%
2018/01/09	1	140.00	1	140.00	140.00	0	4,728	0.00%
2018/01/02	6	141.58	0	0.00	141.00	6	5,128	0.12%