台達電 (2308)-華南永昌-中正券商分點個股進出

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
▼5.0
漲幅
-1.53%
成交量
5,410張
產業
上市電子零組件類股
2200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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/08	2	320.51	1.1	322.36	321.00	0.9	11,988	0.01%
2024/05/07	1	321.00	9.1	324.12	326.00	-8.1	12,034	-0.07%
2024/05/06	10.2	323.77	16.8	323.19	322.00	-6.7	12,002	-0.06%
2024/05/03	18	327.64	18.8	326.70	327.50	-0.8	11,871	-0.01%
2024/05/02	9.2	308.35	110	308.44	309.50	-100.8	11,660	-0.86%	大賣/
2024/04/30	1	324.00	8	323.63	320.50	-7	11,552	-0.06%
2024/04/29	1	318.03	3.2	321.55	321.00	-2.2	11,523	-0.02%
2024/04/26	2.1	310.60	8.5	315.07	315.00	-6.4	11,528	-0.06%
2024/04/25	2	307.00	4.5	307.55	306.00	-2.4	11,440	-0.02%
2024/04/24	2	302.00	8.8	301.48	304.00	-6.8	11,454	-0.06%
2024/04/23	5.7	297.96	2	300.00	297.50	3.7	11,630	0.03%
2024/04/22	4	297.89	5	297.90	300.00	-1	11,707	-0.01%
2024/04/19	8.6	298.88	2.5	300.90	298.50	6.1	11,655	0.05%
2024/04/18	1.2	309.36	7.2	307.74	309.00	-6	11,503	-0.05%
2024/04/17	6.1	298.43	5.6	299.94	300.50	0.4	11,382	0.00%
2024/04/16	9.9	295.34	1	296.00	293.00	8.9	11,428	0.08%
2024/04/15	8.4	308.84	1	310.00	308.00	7.4	11,364	0.07%
2024/04/12	10.6	317.73	3.2	319.52	317.00	7.4	11,250	0.07%
2024/04/11	8.3	319.93	3.5	317.86	319.50	4.8	11,177	0.04%
2024/04/10	3.2	329.41	1	331.00	328.00	2.2	10,983	0.02%
2024/04/09	2.1	330.28	0.3	334.33	334.00	1.8	10,950	0.02%
2024/04/08	2	338.00	2.2	337.50	334.00	-0.2	10,910	0.00%
2024/04/03	2.3	332.77	0.2	334.00	332.00	2.1	10,795	0.02%
2024/04/02	2.6	332.25	2	337.00	338.00	0.6	10,773	0.01%
2024/04/01	3.2	337.48	3	337.83	334.50	0.2	10,704	0.00%
2024/03/29	19	345.66	18	347.64	341.00	1	10,582	0.01%
2024/03/28	3	344.00	3	345.50	342.50	0	10,405	0.00%
2024/03/27	5.3	342.10	6.2	346.16	341.50	-0.8	10,303	-0.01%
2024/03/26	11.6	344.66	8.1	345.25	343.50	3.6	10,120	0.04%
2024/03/25	23	353.11	5	354.60	352.50	18	9,830	0.18%
2024/03/22	40	356.92	79	355.13	358.00	-39	9,577	-0.41%
2024/03/21	22	319.43	52.6	330.13	338.00	-30.6	8,616	-0.36%
2024/03/20	5.1	318.99	5.8	320.02	316.00	-0.7	8,247	-0.01%
2024/03/19	2.2	308.83	37.4	318.27	320.00	-35.2	8,104	-0.43%
2024/03/18	1	304.00	1.7	305.06	306.00	-0.7	7,874	-0.01%
2024/03/15	10.2	305.78	10	304.05	303.00	0.2	7,937	0.00%
2024/03/14	1	311.52	6	311.75	310.50	-5	7,801	-0.06%
2024/03/13	8	316.13	3	315.00	314.50	5	7,698	0.06%
2024/03/12	12	314.29	46	311.66	312.50	-34	7,540	-0.45%
2024/03/11	16.3	307.55	6.1	306.04	308.00	10.2	7,417	0.14%
2024/03/08	918	311.23	946.1	313.34	312.00	-28.1	7,338	-0.38%	大買/大賣/
2024/03/07	4	298.87	3.3	298.12	297.00	0.7	6,824	0.01%
2024/03/06	32.1	293.01	0	0.00	295.00	32.1	6,725	0.48%
2024/03/05	39.1	292.00	9	292.59	290.50	30.1	6,720	0.45%
2024/03/04	4	295.00	4.2	296.42	293.50	-0.2	6,654	0.00%
2024/03/01	26.5	292.87	1	293.50	293.50	25.5	6,504	0.39%
2024/02/29	16	294.28	4	293.63	294.50	12	6,488	0.18%
2024/02/27	4.6	291.06	3	289.33	289.00	1.6	6,458	0.03%
2024/02/26	0	0.00	28.2	294.50	295.00	-28.2	6,412	-0.44%
2024/02/23	0.5	293.50	2.9	294.13	292.50	-2.3	6,404	-0.04%
2024/02/22	0.1	292.00	11.3	293.32	293.50	-11.2	6,351	-0.18%
2024/02/21	12.4	289.19	10.2	291.01	291.00	2.2	6,340	0.03%
2024/02/20	2	292.00	3	293.00	292.50	-1	6,320	-0.02%
2024/02/19	4	292.38	0.9	293.50	292.00	3.1	6,335	0.05%
2024/02/16	3	287.33	6.5	290.96	291.50	-3.5	6,385	-0.05%
2024/02/15	17.3	289.28	2	285.50	284.50	15.3	6,357	0.24%
2024/02/05	3	285.00	2.2	288.05	287.50	0.8	6,132	0.01%
2024/02/02	1.1	286.09	3.6	287.77	286.00	-2.5	6,115	-0.04%
2024/02/01	1	282.60	5.8	284.38	285.00	-4.8	6,110	-0.08%
2024/01/31	16.6	281.62	7	282.81	280.00	9.6	6,117	0.16%
2024/01/30	14.2	287.55	4	290.19	286.00	10.2	5,976	0.17%
2024/01/29	0	0.00	1.1	291.19	293.00	-1.1	6,004	-0.02%
2024/01/26	6.4	283.11	9.1	285.80	287.50	-2.7	6,080	-0.04%
2024/01/25	20.2	285.85	11.5	286.74	284.00	8.7	6,156	0.14%
2024/01/24	4.1	289.36	0.8	290.00	289.00	3.3	6,165	0.05%
2024/01/23	0	294.50	0	0.00	293.50	0	6,207	0.00%
2024/01/22	2.3	290.38	3	290.35	291.00	-0.7	6,166	-0.01%
2024/01/19	12	284.83	2.3	285.85	285.00	9.7	6,104	0.16%
2024/01/18	10.7	277.79	6.2	279.42	277.00	4.6	6,107	0.07%
2024/01/17	15.2	282.23	3.4	284.20	279.50	11.8	6,057	0.19%
2024/01/16	10	290.10	2.5	290.30	289.50	7.5	5,892	0.13%
2024/01/15	1.9	295.82	3.5	297.00	295.50	-1.6	5,752	-0.03%
2024/01/12	2	293.51	2	294.81	293.50	0	5,865	0.00%
2024/01/11	41.1	293.00	3	293.88	293.00	38.1	5,862	0.65%
2024/01/10	12.1	291.18	3.3	290.88	291.00	8.9	5,843	0.15%
2024/01/09	20	298.69	1.3	298.00	295.50	18.8	5,702	0.33%
2024/01/08	0	0.00	0.1	307.50	306.00	-0.1	5,582	0.00%
2024/01/05	1.1	304.57	1.1	305.55	304.50	-0.1	5,659	0.00%
2024/01/04	3	304.00	1.6	305.02	304.00	1.5	5,688	0.03%
2024/01/03	5.1	305.29	6	304.32	304.50	-0.8	5,779	-0.01%
2024/01/02	15.4	309.73	4.2	310.93	310.00	11.2	5,754	0.20%
2023/12/29	3	312.33	0	0.00	313.50	3	5,791	0.05%
2023/12/28	0	314.00	2.1	313.79	313.00	-2.1	5,826	-0.04%
2023/12/27	1.1	312.50	1	313.00	313.00	0.1	5,883	0.00%
2023/12/26	7	310.14	1	309.07	310.50	6	5,907	0.10%
2023/12/25	1	307.49	3	307.50	306.50	-2	5,903	-0.03%
2023/12/22	1.1	306.55	0.3	306.44	305.50	0.8	6,004	0.01%
2023/12/21	2.1	304.01	1.8	304.44	303.50	0.3	6,072	0.00%
2023/12/20	3.1	306.16	1.6	304.71	305.50	1.4	6,150	0.02%
2023/12/19	5.1	303.11	2.2	304.30	302.50	2.9	6,138	0.05%
2023/12/18	5.2	309.17	0	0.00	307.00	5.2	6,178	0.08%
2023/12/15	0	0.00	6.6	315.35	313.00	-6.6	6,146	-0.11%
2023/12/14	1.2	307.21	4.8	305.68	305.50	-3.6	6,008	-0.06%
2023/12/13	3.1	300.71	2.7	302.70	303.00	0.4	6,011	0.01%
2023/12/12	35.4	305.99	24.3	307.48	301.00	11.1	5,999	0.18%
2023/12/11	2.1	310.52	2	312.50	310.50	0.1	5,934	0.00%
2023/12/07	0	312.00	1	312.50	311.00	-1	5,973	-0.02%
2023/12/06	0.8	311.68	1	310.00	310.00	-0.2	6,025	0.00%
2023/12/05	18.2	311.50	3	311.07	310.50	15.2	6,011	0.25%
2023/12/01	0	0.00	1	319.00	319.50	-1	6,001	-0.02%
2023/11/30	1.1	317.94	3	320.00	316.50	-1.9	5,996	-0.03%
2023/11/29	5.1	320.08	5.2	321.73	317.00	-0.1	5,930	0.00%
2023/11/28	1	319.00	1	320.00	318.50	0	5,893	0.00%
2023/11/24	1	316.01	3	318.17	316.50	-2	5,880	-0.03%
2023/11/22	3.1	307.69	1.9	308.54	307.50	1.2	5,845	0.02%
2023/11/21	0	308.50	2.1	309.34	310.50	-2.1	5,871	-0.04%
2023/11/20	10.1	303.52	10.5	304.61	306.00	-0.5	5,912	-0.01%
2023/11/17	1.2	305.21	0.6	306.33	305.00	0.6	5,912	0.01%
2023/11/16	1.1	307.39	0.1	307.71	305.00	1	5,923	0.02%
2023/11/15	1	307.50	8.1	307.62	306.50	-7.1	5,902	-0.12%
2023/11/14	37	295.80	38	297.51	299.50	-1	5,918	-0.02%
2023/11/13	16	301.38	15.9	303.25	299.50	0.1	5,947	0.00%
2023/11/09	0	0.00	0	302.50	302.00	0	6,035	0.00%
2023/11/08	5.5	299.25	3.2	300.92	301.00	2.3	6,034	0.04%
2023/11/07	0.1	306.50	1	305.50	306.00	-0.9	6,042	-0.01%
2023/11/06	0.5	309.50	17	310.76	308.00	-16.5	6,106	-0.27%
2023/11/03	2	302.75	4	304.26	304.00	-2	6,010	-0.03%
2023/11/02	1.4	298.63	8.1	295.79	298.50	-6.7	5,943	-0.11%
2023/11/01	28.6	289.16	21	287.86	287.00	7.6	5,924	0.13%
2023/10/31	4.2	294.67	5.1	292.45	290.50	-0.9	5,931	-0.01%
2023/10/30	1.1	296.02	1	295.00	295.00	0.1	6,209	0.00%
2023/10/27	5.3	297.79	3	296.17	295.00	2.3	6,405	0.04%
2023/10/26	5.6	298.54	1	300.00	298.00	4.6	6,666	0.07%
2023/10/25	49.2	305.92	1	305.50	305.50	48.2	6,654	0.72%
2023/10/24	4.1	307.24	3	308.00	308.00	1.1	6,595	0.02%
2023/10/23	0.2	310.44	0	0.00	309.50	0.2	6,543	0.00%
2023/10/20	7.8	310.26	3.3	309.39	309.00	4.5	6,628	0.07%
2023/10/19	0.1	316.25	0	0.00	317.50	0.1	6,545	0.00%
2023/10/18	1.3	320.09	4	320.00	317.50	-2.7	6,589	-0.04%
2023/10/17	1.3	324.88	0	0.00	321.50	1.3	6,551	0.02%
2023/10/16	5.1	326.31	2	326.00	325.00	3.1	6,623	0.05%
2023/10/13	7.7	330.14	0	0.00	328.50	7.7	6,669	0.12%
2023/10/12	0	335.70	0	0.00	336.00	0	6,647	0.00%
2023/10/11	7	337.50	7.1	339.50	338.50	-0.1	6,721	0.00%
2023/10/05	0	0.00	3	339.00	338.00	-3	6,899	-0.04%
2023/10/04	7	329.36	4	333.74	333.00	3	6,942	0.04%
2023/10/03	2	336.25	6	340.00	336.50	-4	6,933	-0.06%
2023/10/02	2.1	334.81	8.6	334.75	335.50	-6.5	6,932	-0.09%
2023/09/28	0	0.00	0.3	326.83	324.50	-0.3	7,020	0.00%
2023/09/27	0.5	323.53	1.2	324.09	323.00	-0.6	7,075	-0.01%
2023/09/26	12.8	328.70	3	330.83	326.50	9.8	7,120	0.14%
2023/09/25	2	335.25	4.5	336.22	336.50	-2.5	7,247	-0.03%
2023/09/22	0	0.00	0.2	323.50	328.50	-0.2	7,260	0.00%
2023/09/21	3.1	325.65	4.5	325.65	325.00	-1.3	7,321	-0.02%
2023/09/20	0.1	331.50	0.3	332.17	330.50	-0.2	7,280	0.00%
2023/09/19	2.5	330.16	1.3	329.50	330.50	1.2	7,372	0.02%
2023/09/18	9.1	333.67	1	330.50	330.50	8.1	7,598	0.11%
2023/09/15	1	341.50	2.1	341.98	340.00	-1.1	7,762	-0.01%
2023/09/14	1	337.50	6	338.42	338.00	-5	7,877	-0.06%
2023/09/13	1.1	329.27	0	0.00	331.50	1.1	8,001	0.01%
2023/09/12	2.1	332.00	0	0.00	332.50	2.1	8,360	0.02%
2023/09/11	8.5	335.26	0	0.00	331.50	8.5	8,651	0.10%
2023/09/08	3.1	341.37	1	340.00	340.00	2.1	8,860	0.02%
2023/09/07	0.1	344.14	0	0.00	343.00	0.1	9,100	0.00%
2023/09/06	2.1	345.79	0	0.00	345.00	2.1	9,296	0.02%
2023/09/05	1	348.00	0	0.00	348.50	1	9,306	0.01%
2023/09/04	4.1	345.48	1.1	343.82	346.00	3	9,405	0.03%
2023/09/01	0	346.50	0	0.00	346.00	0	9,557	0.00%
2023/08/31	1	342.50	1	344.00	346.00	0	9,592	0.00%
2023/08/30	1	347.00	0	0.00	346.50	1	9,628	0.01%
2023/08/29	2	344.47	1	344.50	346.50	1	9,712	0.01%
2023/08/28	1.2	344.25	1	340.50	342.50	0.2	9,696	0.00%
2023/08/25	5.1	346.82	1	350.00	345.50	4.1	9,795	0.04%
2023/08/24	1	352.00	4	353.25	357.00	-3	9,803	-0.03%
2023/08/23	1.1	345.44	0.1	350.00	348.00	1.1	9,787	0.01%
2023/08/22	0	0.00	0.1	349.00	349.50	-0.1	9,963	0.00%
2023/08/21	0	343.63	0	0.00	343.00	0	10,001	0.00%
2023/08/18	13.3	340.63	2	339.75	341.50	11.3	9,988	0.11%
2023/08/17	4.1	347.16	0	0.00	348.00	4.1	9,892	0.04%
2023/08/16	1.3	350.26	0	0.00	350.00	1.3	9,820	0.01%
2023/08/15	2	350.75	3.3	356.14	351.50	-1.3	9,831	-0.01%
2023/08/14	3.2	350.85	1	350.50	350.50	2.2	9,822	0.02%
2023/08/11	1	356.00	3	353.00	357.00	-2	9,848	-0.02%
2023/08/10	6.4	347.65	1.9	349.82	351.50	4.5	9,791	0.05%
2023/08/09	3.1	355.89	0	0.00	357.50	3.1	9,727	0.03%
2023/08/08	4.3	362.04	3	360.50	360.50	1.3	9,738	0.01%
2023/08/07	1	363.50	2	368.25	363.50	-1	9,713	-0.01%
2023/08/04	10	357.25	4	360.88	361.50	6	9,620	0.06%
2023/08/02	16.7	365.38	6.2	359.39	361.00	10.5	9,505	0.11%
2023/08/01	12	374.12	9	375.99	372.50	3	9,159	0.03%
2023/07/31	7.6	370.63	6.3	379.17	365.50	1.3	8,946	0.01%
2023/07/28	3.1	353.13	5.2	361.46	366.50	-2	8,651	-0.02%
2023/07/27	2	358.50	2	359.50	358.50	0	8,573	0.00%
2023/07/26	4	361.25	0	0.00	360.50	4	8,666	0.05%
2023/07/25	0	0.00	4.2	366.71	364.00	-4.2	8,722	-0.05%
2023/07/24	0.3	356.11	0	0.00	361.00	0.3	8,664	0.00%
2023/07/21	6	348.50	3	353.00	359.50	3	8,724	0.03%
2023/07/20	0	358.40	1	357.50	356.50	-1	8,725	-0.01%
2023/07/19	2.1	358.10	5.2	359.79	357.00	-3.1	8,726	-0.04%
2023/07/18	2	370.22	141	363.91	365.50	-139	8,706	-1.60%	大賣/鉅額交易
2023/07/17	2	370.00	5	368.50	368.50	-3	8,665	-0.03%
2023/07/14	15.7	367.87	9.1	367.73	368.00	6.6	8,671	0.08%
2023/07/13	8.2	375.80	29.1	375.26	370.50	-20.9	8,592	-0.24%
2023/07/12	43	362.15	0.3	363.46	363.00	42.7	8,481	0.50%
2023/07/11	116.1	360.12	12.1	356.77	359.50	104	8,712	1.19%	大買/鉅額交易
2023/07/10	5	349.40	2	348.00	348.50	3	8,663	0.03%
2023/07/07	13	347.23	51	350.83	348.00	-38	8,645	-0.44%
2023/07/06	14.3	357.11	13	355.00	354.00	1.3	8,604	0.01%
2023/07/05	4	364.88	8	367.69	366.00	-4	8,456	-0.05%
2023/07/04	3	365.86	3	368.00	367.00	0	8,386	0.00%
2023/07/03	16.1	360.95	60	357.98	362.50	-43.9	8,333	-0.53%
2023/06/30	36.3	340.37	34	343.91	344.50	2.3	8,191	0.03%
2023/06/29	3.1	350.00	10	351.25	349.50	-6.9	8,124	-0.08%
2023/06/28	3.3	347.27	0	0.00	347.00	3.3	8,085	0.04%
2023/06/27	0.1	348.50	3	348.83	345.00	-2.9	8,099	-0.04%
2023/06/26	103.1	350.63	3	353.50	348.00	100.1	8,031	1.25%	大買/
2023/06/21	5	363.71	2	365.50	364.00	3	7,849	0.04%
2023/06/20	2.2	372.00	3	370.83	369.00	-0.9	7,663	-0.01%
2023/06/19	4	373.01	3.5	371.62	375.50	0.6	7,520	0.01%
2023/06/16	7	378.71	5	371.50	371.50	2	7,356	0.03%
2023/06/15	3.1	368.73	3	367.83	370.00	0.1	6,961	0.00%
2023/06/14	3	354.00	7	353.22	353.00	-4	6,673	-0.06%
2023/06/13	7.2	338.81	8	343.88	343.00	-0.8	6,422	-0.01%
2023/06/12	4	328.75	15	338.17	336.00	-11	6,199	-0.18%
2023/06/09	3	324.33	0	0.00	323.00	3	6,062	0.05%
2023/06/08	3	324.50	32.1	327.61	325.00	-29.1	6,008	-0.48%
2023/06/07	0.1	320.50	10.2	326.57	328.50	-10.1	5,959	-0.17%
2023/06/06	0.1	318.69	2	316.00	316.00	-1.9	5,807	-0.03%
2023/06/05	0	0.00	0.5	318.65	319.50	-0.5	5,826	-0.01%
2023/06/02	11	312.37	11	311.95	315.00	0	5,989	0.00%
2023/06/01	1	312.60	2	315.00	316.50	-1	5,949	-0.02%
2023/05/31	45.1	318.20	48.1	313.97	316.50	-3	5,947	-0.05%
2023/05/30	0.1	313.00	2.1	314.02	314.00	-2	5,850	-0.03%
2023/05/29	5.1	319.47	2.2	316.60	315.50	2.9	5,880	0.05%
2023/05/26	33.7	316.23	7	314.29	318.00	26.7	5,899	0.45%
2023/05/25	1	303.00	4.1	308.37	308.00	-3.1	5,791	-0.05%
2023/05/22	8	304.37	0.1	304.50	305.50	8	5,764	0.14%
2023/05/19	0.1	307.20	0	306.50	306.50	0	5,779	0.00%
2023/05/18	0.1	306.50	3.1	308.01	306.50	-3	5,779	-0.05%
2023/05/17	0	0.00	14	303.93	305.00	-14	5,729	-0.24%
2023/05/16	0	0.00	0.1	301.00	300.50	-0.1	5,684	0.00%
2023/05/15	0	0.00	0	301.00	300.50	0	5,704	0.00%
2023/05/12	3.1	297.03	1	299.00	297.50	2.1	5,716	0.04%
2023/05/11	3.1	297.03	1	299.00	297.00	2.1	5,780	0.04%
2023/05/10	1	301.00	0	0.00	301.50	1	5,829	0.02%
2023/05/08	0	0.00	0.3	305.31	305.50	-0.3	5,872	0.00%
2023/05/05	1	300.01	0	0.00	303.00	1	5,953	0.02%
2023/05/04	0	0.00	4	303.25	304.00	-4	6,033	-0.07%
2023/05/02	6	297.25	3	303.00	298.00	3	6,157	0.05%
2023/04/28	1	297.50	0	0.00	300.00	1	6,268	0.02%
2023/04/27	1.1	294.09	4	297.50	295.50	-2.9	6,235	-0.05%
2023/04/26	10	292.65	0	0.00	294.00	10	6,241	0.16%
2023/04/25	4.1	296.83	3	296.83	297.00	1.1	6,177	0.02%
2023/04/21	6.1	302.11	1	305.00	303.00	5.1	6,200	0.08%
2023/04/20	5	306.70	5.1	308.27	306.50	-0.1	6,150	0.00%
2023/04/19	2	306.00	0	0.00	305.50	2	6,182	0.03%
2023/04/18	0	309.00	0.1	311.00	307.50	-0.1	6,219	0.00%
2023/04/17	7.1	309.74	3	311.33	310.00	4.1	6,239	0.07%
2023/04/14	2	313.25	17.2	310.48	314.50	-15.2	6,200	-0.24%
2023/04/13	0.1	300.00	1	299.50	300.50	-0.9	5,923	-0.02%
2023/04/12	1	300.00	1	301.00	298.50	0	5,907	0.00%
2023/04/11	0	0.00	5	299.30	299.00	-5	5,890	-0.08%
2023/04/10	1.1	294.55	4	295.38	295.00	-2.9	5,858	-0.05%
2023/04/07	1	293.50	0	0.00	294.00	1	5,841	0.02%
2023/04/06	7	294.50	0	0.00	294.50	7	5,812	0.12%
2023/03/31	1	299.50	4	300.87	301.00	-3	5,773	-0.05%
2023/03/30	0	0.00	2	297.50	295.50	-2	5,729	-0.03%
2023/03/29	4	295.13	1	295.00	295.50	3	5,736	0.05%
2023/03/28	4	299.36	4	302.63	298.50	0	5,722	0.00%
2023/03/27	0	298.50	2	300.00	300.00	-2	5,663	-0.04%
2023/03/24	1	299.50	7.2	298.86	300.50	-6.2	5,686	-0.11%
2023/03/23	0	0.00	1.1	294.46	294.50	-1.1	5,641	-0.02%
2023/03/22	1	295.50	0	0.00	295.00	1	5,693	0.02%
2023/03/21	0	292.50	0	0.00	293.00	0	5,745	0.00%
2023/03/17	0	0.00	1	287.00	286.50	-1	5,758	-0.02%
2023/03/16	2.3	286.83	4.1	289.01	286.50	-1.8	5,757	-0.03%
2023/03/15	1	289.50	2	288.25	289.00	-1	5,803	-0.02%
2023/03/14	7.1	285.51	0	0.00	285.00	7.1	5,821	0.12%
2023/03/13	1	288.00	4	289.50	292.00	-3	5,739	-0.05%
2023/03/10	4.2	291.43	0.3	291.13	290.00	3.9	5,743	0.07%
2023/03/09	3	296.83	0	0.00	295.50	3	5,756	0.05%
2023/03/08	6	297.75	0	0.00	298.50	6	5,826	0.10%
2023/03/07	8.1	303.43	17.7	300.74	301.50	-9.7	5,820	-0.17%
2023/03/06	0	291.00	2	291.00	290.00	-2	5,662	-0.04%
2023/03/03	2.1	289.21	0	0.00	288.00	2.1	5,664	0.04%
2023/03/02	3.1	288.50	0	0.00	289.50	3.1	5,714	0.05%
2023/03/01	0	289.95	4	288.75	289.50	-4	5,716	-0.07%
2023/02/24	8.1	287.54	4	291.88	286.50	4.1	5,699	0.07%
2023/02/23	7.3	290.36	1	292.50	290.00	6.3	5,649	0.11%
2023/02/22	8.3	291.34	1	293.00	290.00	7.3	5,588	0.13%
2023/02/21	0	0.00	3	298.00	297.50	-3	5,550	-0.05%
2023/02/20	0	295.00	0	0.00	295.00	0	5,656	0.00%
2023/02/17	5	293.70	0	0.00	294.50	5	5,784	0.09%
2023/02/16	0	299.50	10.1	298.16	299.00	-10.1	5,823	-0.17%
2023/02/15	2	292.00	0	0.00	293.00	2	5,936	0.03%
2023/02/14	0	0.00	1	295.00	294.00	-1	5,917	-0.02%
2023/02/13	0	294.40	0	0.00	294.00	0	5,943	0.00%
2023/02/10	3	292.33	5	293.20	294.00	-2	5,965	-0.03%
2023/02/09	7	292.36	1	291.00	292.00	6	5,975	0.10%
2023/02/08	1	296.00	5	296.50	296.00	-4	5,896	-0.07%
2023/02/07	2	296.25	3	297.00	296.00	-1	5,855	-0.02%
2023/02/06	1	298.50	0	0.00	297.00	1	5,927	0.02%
2023/02/03	6	300.00	0.3	299.83	301.50	5.7	5,966	0.10%
2023/02/02	1	295.00	6	296.42	298.00	-5	5,943	-0.08%
2023/02/01	0	0.00	6	294.17	294.50	-6	5,918	-0.10%
2023/01/31	0	0.00	2	289.25	289.00	-2	5,901	-0.03%
2023/01/30	7	286.93	5	291.60	288.50	2	5,870	0.03%
2023/01/17	1	286.50	5.1	285.59	286.00	-4.1	5,796	-0.07%
2023/01/16	2	283.00	1	283.00	281.50	1	5,822	0.02%
2023/01/13	5	278.20	1.2	279.00	277.50	3.8	5,821	0.07%
2023/01/12	7	278.22	0	0.00	277.00	7	5,840	0.12%
2023/01/11	2	285.50	2	285.50	286.00	0	5,798	0.00%
2023/01/10	2	282.50	3	283.83	283.50	-1	5,843	-0.02%
2023/01/09	1	277.00	9	279.28	283.00	-8	5,912	-0.14%
2023/01/06	12	273.96	5	273.20	272.00	7	5,888	0.12%
2023/01/05	8.1	281.82	2	285.50	278.50	6.1	5,870	0.10%
2023/01/04	4	282.75	3	288.00	284.00	1	5,910	0.02%
2023/01/03	4.1	284.40	1	285.50	285.50	3.1	6,007	0.05%
2022/12/30	2	286.00	6.1	287.81	286.50	-4.1	6,022	-0.07%
2022/12/29	2	280.00	1	282.00	281.00	1	6,145	0.02%
2022/12/28	1	281.01	1	283.00	282.50	0	6,219	0.00%
2022/12/27	0	0.00	1	284.50	284.00	-1	6,224	-0.02%
2022/12/26	1	281.50	0	0.00	282.00	1	6,244	0.02%
2022/12/23	3	280.67	0	0.00	281.00	3	6,314	0.05%
2022/12/22	0	0.00	1	285.00	286.50	-1	6,337	-0.02%
2022/12/21	8	282.63	3	283.00	283.50	5	6,394	0.08%
2022/12/20	3	285.67	8	284.44	283.00	-5	6,408	-0.08%
2022/12/16	6.2	290.06	18	291.11	291.00	-11.8	6,428	-0.18%
2022/12/15	0	294.00	0	0.00	295.50	0	6,382	0.00%
2022/12/14	3	292.33	4	293.50	295.50	-1	6,367	-0.02%
2022/12/13	2	291.00	5	296.10	291.50	-3	6,326	-0.05%
2022/12/12	1	291.00	0	0.00	293.50	1	6,268	0.02%
2022/12/08	10	293.00	1	289.00	294.50	9	6,341	0.14%
2022/12/07	4	294.50	2.4	295.35	294.50	1.7	6,355	0.03%
2022/12/06	1	300.00	0	0.00	301.00	1	6,334	0.02%
2022/12/05	0	0.00	3	303.16	302.50	-3	6,325	-0.05%
2022/12/02	0	0.00	2	303.75	305.00	-2	6,404	-0.03%
2022/12/01	7	304.07	5.1	304.61	305.00	1.9	6,403	0.03%
2022/11/30	0	298.50	0.1	299.50	302.00	-0.1	6,349	0.00%
2022/11/28	1	297.00	1	294.00	293.00	0	6,246	0.00%
2022/11/25	0	0.00	22	302.70	302.00	-22	6,239	-0.35%
2022/11/24	1	298.00	2.1	298.57	302.00	-1.1	6,203	-0.02%
2022/11/23	1	297.00	0	295.50	295.50	1	6,181	0.02%
2022/11/22	0.2	289.50	0	0.00	293.50	0.2	6,208	0.00%
2022/11/18	0	0.00	3	293.67	293.00	-3	6,158	-0.05%
2022/11/17	0	0.00	4	291.00	292.00	-4	6,157	-0.06%
2022/11/16	4	289.01	0	0.00	288.50	4	6,191	0.06%
2022/11/15	2	289.00	4	288.63	293.00	-2	6,108	-0.03%
2022/11/14	18	285.97	9.1	285.78	285.50	8.9	5,980	0.15%
2022/11/11	0	0.00	15	282.70	283.50	-15	5,919	-0.25%
2022/11/10	1	271.00	6	270.08	271.00	-5	5,787	-0.09%
2022/11/09	3.1	274.48	0	0.00	274.00	3.1	5,787	0.05%
2022/11/08	1	275.00	3	274.67	274.00	-2	5,811	-0.03%
2022/11/07	2	269.50	3	271.50	273.00	-1	5,827	-0.02%
2022/11/04	6	269.33	5	268.40	269.50	1	5,873	0.02%
2022/11/03	6	265.17	0.2	266.00	267.00	5.8	5,942	0.10%
2022/11/02	2	266.00	5.2	268.89	268.50	-3.2	5,982	-0.05%
2022/11/01	1	260.00	6	260.17	261.00	-5	5,890	-0.08%
2022/10/31	7.2	257.26	3	262.67	257.50	4.2	5,861	0.07%
2022/10/28	5	258.00	4	261.25	258.00	1	5,930	0.02%
2022/10/27	2	257.00	4	259.00	258.00	-2	5,946	-0.03%
2022/10/26	14	255.29	11	256.50	256.00	3	6,026	0.05%
2022/10/25	25.2	258.75	14	258.96	259.50	11.2	5,989	0.19%
2022/10/24	0	0.00	1	269.00	268.50	-1	5,924	-0.02%
2022/10/21	1	271.00	4	269.63	267.00	-3	6,001	-0.05%
2022/10/20	6	263.00	1	261.50	265.50	5	5,987	0.08%
2022/10/19	2	270.00	2	269.00	268.00	0	5,926	0.00%
2022/10/18	3	271.17	2	272.75	272.50	1	5,938	0.02%
2022/10/17	3	268.00	3.1	268.03	268.50	-0.1	5,911	0.00%
2022/10/14	3	270.33	1.1	266.83	266.00	1.9	5,871	0.03%
2022/10/13	17	268.12	15	269.37	268.00	2	5,867	0.03%
2022/10/12	1.2	266.50	4.2	272.64	272.00	-3	5,811	-0.05%
2022/10/11	12	263.63	5	265.39	264.50	7	5,770	0.12%
2022/10/07	2	275.00	0	0.00	275.00	2	5,720	0.03%
2022/10/06	1	274.00	18.2	276.52	278.50	-17.2	5,778	-0.30%
2022/10/05	2	269.50	14	267.29	269.50	-12	5,777	-0.21%
2022/10/04	1	256.00	1	258.00	258.50	0	5,738	0.00%
2022/10/03	10	249.50	0	0.00	252.00	10	5,734	0.17%
2022/09/30	0	250.00	0	0.00	253.00	0	5,806	0.00%
2022/09/29	9	251.28	18	254.00	252.50	-9	5,831	-0.15%
2022/09/28	5	255.59	1	254.50	252.00	4	5,843	0.07%
2022/09/27	0	261.50	0	0.00	262.00	0	5,842	0.00%
2022/09/26	59	262.42	58	264.97	260.50	1	5,877	0.02%
2022/09/23	1	266.00	1.3	267.30	266.50	-0.3	5,917	0.00%
2022/09/22	0	0.00	1	263.00	270.00	-1	5,978	-0.02%
2022/09/21	6	267.17	1	269.00	267.00	5	6,024	0.08%
2022/09/20	0	0.00	1	272.00	271.00	-1	6,062	-0.02%
2022/09/19	2	269.75	3	271.50	269.00	-1	6,091	-0.02%
2022/09/16	1	267.50	0	0.00	264.50	1	6,157	0.02%
2022/09/15	1	267.00	0	0.00	270.50	1	6,167	0.02%
2022/09/14	1	263.00	2	266.01	268.00	-1	6,154	-0.02%
2022/09/13	0	0.00	1	270.00	269.00	-1	6,135	-0.02%
2022/09/12	1	269.00	14	269.82	270.00	-13	6,119	-0.21%
2022/09/08	1	266.00	7.2	266.15	268.00	-6.2	6,155	-0.10%
2022/09/06	1	257.50	0	0.00	257.50	1	6,134	0.02%
2022/09/05	3	255.67	1	255.50	255.50	2	6,141	0.03%
2022/09/02	2	255.00	1	255.50	255.00	1	6,164	0.02%
2022/09/01	23.1	259.57	21	261.26	258.50	2.1	6,131	0.03%
2022/08/31	6.1	261.35	0	0.00	263.00	6.1	6,065	0.10%
2022/08/29	5.1	262.68	0	0.00	262.50	5.1	6,025	0.09%
2022/08/26	1	268.50	0	0.00	268.00	1	5,979	0.02%
2022/08/25	0	0.00	0	269.00	268.00	0	5,937	0.00%
2022/08/24	1	268.50	1	269.46	267.00	0	5,926	0.00%
2022/08/23	4	265.99	0	0.00	266.00	4	5,986	0.07%
2022/08/22	7	270.64	0	0.00	269.50	7	5,968	0.12%
2022/08/19	0	271.00	0	0.00	272.50	0	5,988	0.00%
2022/08/17	1	272.50	0	0.00	272.50	1	6,006	0.02%
2022/08/16	0.2	271.50	0	272.00	272.50	0.2	5,963	0.00%
2022/08/15	2	271.00	6	273.00	274.00	-4	5,951	-0.07%
2022/08/12	3.2	266.48	1	265.50	267.00	2.2	5,913	0.04%
2022/08/11	2	269.28	4	271.38	272.50	-2	5,864	-0.03%
2022/08/10	1	266.00	13.2	268.52	272.00	-12.2	5,811	-0.21%
2022/08/09	1	263.00	3	264.33	265.00	-2	5,751	-0.03%
2022/08/08	0	0.00	12.1	264.04	264.50	-12.1	5,692	-0.21%
2022/08/05	0.1	263.50	5	264.30	262.50	-4.9	5,722	-0.08%
2022/08/04	2	261.75	3	264.83	261.00	-1	5,712	-0.02%
2022/08/03	3	261.67	12	263.38	264.00	-9	5,587	-0.16%
2022/08/02	1.1	254.40	1.1	254.41	258.50	0	5,541	0.00%
2022/08/01	1	259.50	0	0.00	258.50	1	5,448	0.02%
2022/07/29	6	258.58	0	0.00	258.00	6	5,489	0.11%
2022/07/28	6	262.50	19	262.08	262.00	-13	5,405	-0.24%
2022/07/27	4	252.00	7	251.36	254.00	-3	5,264	-0.06%
2022/07/22	0	0.00	0	247.00	248.00	0	5,269	0.00%
2022/07/21	0	0.00	5	251.00	250.00	-5	5,285	-0.09%
2022/07/20	0	0.00	2	249.74	249.00	-2	5,328	-0.04%
2022/07/19	1	246.50	0	0.00	246.00	1	5,358	0.02%
2022/07/18	1	246.00	30	245.00	245.00	-29	5,388	-0.54%
2022/07/15	6	246.08	10.2	245.10	245.00	-4.2	5,331	-0.08%
2022/07/14	0	0.00	0	239.00	239.50	0	5,273	0.00%
2022/07/13	30	243.00	0.3	241.00	239.50	29.7	5,153	0.58%
2022/07/12	5	232.20	8	231.44	231.00	-3	5,004	-0.06%
2022/07/08	18	221.97	20	223.00	227.50	-2	4,938	-0.04%
2022/07/07	0	0.00	5	220.90	221.00	-5	4,883	-0.10%
2022/07/06	5	215.20	2	213.50	210.50	3	4,852	0.06%
2022/07/05	2	221.25	1	217.50	220.50	1	4,823	0.02%
2022/07/04	2	215.00	3	219.83	219.00	-1	4,779	-0.02%
2022/07/01	0	0.00	3	223.33	221.50	-3	4,772	-0.06%
2022/06/30	4.1	222.78	3	224.19	221.50	1.1	4,734	0.02%
2022/06/29	4	226.14	1	226.50	227.50	3	4,712	0.06%
2022/06/27	1	238.00	2	238.00	236.50	-1	4,642	-0.02%
2022/06/24	1.4	237.14	5	238.30	239.00	-3.6	4,593	-0.08%
2022/06/23	1	232.00	4	233.37	234.00	-3	4,512	-0.07%
2022/06/22	0	0.00	1	231.00	226.50	-1	4,468	-0.02%
2022/06/21	0	0.00	3.5	226.07	232.50	-3.5	4,482	-0.08%
2022/06/20	4	221.63	1.5	221.33	220.00	2.5	4,455	0.06%
2022/06/17	12	219.00	12	221.21	227.00	0	4,446	0.00%
2022/06/16	1	228.50	4.1	228.74	227.50	-3.1	4,419	-0.07%
2022/06/15	3.5	224.71	1.5	225.34	225.00	2	4,488	0.05%
2022/06/14	3	224.00	7	226.29	228.50	-4	4,547	-0.09%
2022/06/13	10	229.10	1	227.55	228.00	9	4,603	0.20%
2022/06/10	2	233.00	3	236.83	237.00	-1	4,633	-0.02%
2022/06/09	5	232.80	6	235.33	235.00	-1	4,652	-0.02%
2022/06/08	0	0.00	4	234.38	234.50	-4	4,773	-0.08%
2022/06/07	17	234.06	11.9	234.74	233.00	5.1	4,895	0.10%
2022/06/06	1	233.50	4	237.50	239.00	-3	4,910	-0.06%
2022/06/02	4	238.00	2	238.50	236.50	2	5,069	0.04%
2022/06/01	1	240.50	0	0.00	241.50	1	5,167	0.02%
2022/05/31	1	238.50	0.1	240.00	241.50	0.9	5,179	0.02%
2022/05/30	2	238.48	5	235.60	238.50	-3	5,154	-0.06%
2022/05/27	0	0.00	6	229.17	231.50	-6	5,161	-0.12%
2022/05/26	1	226.00	3	224.50	224.00	-2	5,214	-0.04%
2022/05/25	3	221.00	0	222.50	222.50	3	5,406	0.05%
2022/05/24	7	224.43	2.4	224.60	220.00	4.6	5,433	0.08%
2022/05/23	4	226.50	1.5	226.00	225.00	2.5	5,443	0.05%
2022/05/20	1	225.50	8	225.19	226.50	-7	5,468	-0.13%
2022/05/19	10	222.55	3	223.23	222.00	7	5,431	0.13%
2022/05/18	3	229.34	5	231.00	231.00	-2	5,396	-0.04%
2022/05/17	3	223.00	4	225.50	225.00	-1	5,392	-0.02%
2022/05/16	6	223.75	3.1	224.18	223.00	2.9	5,391	0.05%
2022/05/13	10	218.86	6.6	219.94	221.00	3.5	5,479	0.06%
2022/05/12	3.1	219.01	6	220.51	218.50	-2.9	5,516	-0.05%
2022/05/11	6.2	223.42	0.1	224.00	223.50	6.2	5,557	0.11%
2022/05/10	2.1	225.85	4.6	225.99	226.50	-2.5	5,575	-0.04%
2022/05/09	3.1	229.66	1.9	230.23	230.00	1.2	5,570	0.02%
2022/05/06	12.1	234.62	2	236.27	234.00	10.1	5,644	0.18%
2022/05/05	10	241.30	6.5	243.32	241.00	3.5	5,662	0.06%
2022/05/04	6.1	241.59	2.5	243.80	241.00	3.6	5,679	0.06%
2022/05/03	6	245.24	2	243.15	242.50	4	5,723	0.07%
2022/04/29	0	0.00	5	250.20	250.00	-5	5,700	-0.09%
2022/04/28	5	244.81	3.2	247.27	246.50	1.9	5,688	0.03%
2022/04/27	21	246.40	16.9	246.45	245.00	4.1	5,696	0.07%
2022/04/26	4	245.75	14.2	246.50	252.00	-10.2	5,658	-0.18%
2022/04/25	16.1	236.88	4.1	239.56	236.50	12	5,558	0.22%
2022/04/22	6.3	246.94	0	0.00	246.00	6.3	5,492	0.12%
2022/04/21	3	252.00	3	251.67	253.00	0	5,506	0.00%
2022/04/20	2	248.50	7	250.79	251.00	-5	5,559	-0.09%
2022/04/19	6	248.75	2	251.75	247.50	4	5,593	0.07%
2022/04/18	1	250.00	1	248.50	247.50	0	5,687	0.00%
2022/04/15	5	249.80	0	0.00	249.50	5	5,744	0.09%
2022/04/14	2	253.25	2	254.00	253.00	0	5,818	0.00%
2022/04/13	0	0.00	11	254.55	255.50	-11	5,895	-0.19%
2022/04/12	4	250.62	3	251.00	248.50	1	6,001	0.02%
2022/04/11	19.4	253.93	1	262.00	250.50	18.4	6,165	0.30%
2022/04/08	3	260.50	2	262.75	261.00	1	6,171	0.02%
2022/04/07	4	259.50	3	261.67	261.00	1	6,140	0.02%
2022/04/06	3	264.83	1	264.50	263.50	2	6,089	0.03%
2022/04/01	1	265.50	1	264.00	268.50	0	6,052	0.00%
2022/03/31	2	268.00	0	0.00	268.50	2	6,046	0.03%
2022/03/30	0	0.00	2	267.25	268.00	-2	6,023	-0.03%
2022/03/25	0.1	267.00	3	268.17	268.00	-2.9	5,976	-0.05%
2022/03/23	0	0.00	4	263.75	264.50	-4	5,966	-0.07%
2022/03/22	2	262.25	0	0.00	262.00	2	6,010	0.03%
2022/03/21	0	0.00	7	262.21	261.00	-7	6,015	-0.12%
2022/03/18	2	256.00	0	0.00	256.00	2	5,994	0.03%
2022/03/17	0	0.00	12	256.29	260.50	-12	5,919	-0.20%
2022/03/16	4	248.25	0.1	250.00	249.00	4	5,902	0.07%
2022/03/15	6	251.92	1	253.00	251.50	5	5,896	0.08%
2022/03/14	9	257.39	0	0.00	257.50	9	5,859	0.15%
2022/03/11	2	262.00	9	260.89	262.00	-7	5,846	-0.12%
2022/03/10	3	252.50	13	254.19	254.50	-10	5,727	-0.17%
2022/03/09	0	241.11	3	240.83	241.50	-3	5,639	-0.05%
2022/03/08	3.3	240.38	0	0.00	235.50	3.3	5,627	0.06%
2022/03/07	10	248.05	2	248.50	247.00	8	5,457	0.15%
2022/03/04	7	252.93	2	256.00	254.50	5	5,476	0.09%
2022/03/03	3	256.50	1	257.00	256.00	2	5,476	0.04%
2022/03/02	2	255.00	4	257.63	255.00	-2	5,469	-0.04%
2022/03/01	0	0.00	6	251.67	256.50	-6	5,442	-0.11%
2022/02/25	10.1	248.25	3.2	249.74	246.50	6.9	5,352	0.13%
2022/02/24	5	253.60	0	0.00	253.50	5	5,188	0.10%
2022/02/23	0	0.00	2	258.50	259.00	-2	5,124	-0.04%
2022/02/22	2	257.25	0	0.00	257.00	2	5,131	0.04%
2022/02/21	2	258.50	0	0.00	260.00	2	5,160	0.04%
2022/02/18	2	259.75	3	260.50	261.50	-1	5,237	-0.02%
2022/02/17	2.2	260.80	2	261.50	261.00	0.2	5,306	0.00%
2022/02/16	1	258.00	5	257.90	258.50	-4	5,301	-0.08%
2022/02/15	8.1	253.15	7	252.86	253.50	1.1	5,291	0.02%
2022/02/14	5	258.10	0	0.00	256.00	5	5,230	0.10%
2022/02/11	3	265.83	0	0.00	265.50	3	5,213	0.06%
2022/02/10	2	268.25	0	0.00	269.50	2	5,211	0.04%
2022/02/09	3	269.17	0	0.00	269.50	3	5,236	0.06%
2022/02/08	2	270.75	0	0.00	269.00	2	5,328	0.04%
2022/02/07	1	271.00	0	0.00	271.00	1	5,302	0.02%
2022/01/26	0	0.00	3	269.33	268.00	-3	5,277	-0.06%
2022/01/25	5	267.60	8	267.50	269.00	-3	5,366	-0.06%
2022/01/24	0	0.00	5	271.70	272.00	-5	5,462	-0.09%
2022/01/21	10	271.75	5	273.40	272.50	5	5,584	0.09%
2022/01/20	2	272.50	1	274.00	272.50	1	5,662	0.02%
2022/01/18	0	0.00	4	275.63	274.00	-4	5,689	-0.07%
2022/01/17	4	272.50	5	273.10	273.50	-1	5,740	-0.02%
2022/01/14	4.1	270.61	1	269.00	271.50	3.1	5,829	0.05%
2022/01/13	6	278.42	0	0.00	277.00	6	5,810	0.10%
2022/01/12	6	282.83	0	0.00	282.00	6	5,855	0.10%
2022/01/11	0	0.00	4	288.00	287.00	-4	5,922	-0.07%
2022/01/10	1	283.50	1	279.00	283.50	0	5,990	0.00%
2022/01/07	4	283.63	0.1	284.50	283.00	3.9	6,036	0.06%
2022/01/06	9	290.22	0	0.00	291.00	9	6,082	0.15%
2022/01/05	6	291.33	9	293.11	290.50	-3	6,030	-0.05%
2022/01/04	4	288.75	20.1	292.53	297.00	-16.1	5,941	-0.27%
2022/01/03	2	280.75	11	279.18	282.00	-9	5,736	-0.16%
2021/12/30	1	275.50	5.1	275.90	275.00	-4.1	5,703	-0.07%
2021/12/29	2	278.25	1	279.00	278.00	1	5,763	0.02%
2021/12/28	0	0.00	1.2	277.83	277.50	-1.2	5,852	-0.02%
2021/12/27	2	275.75	6	273.50	275.50	-4	5,913	-0.07%
2021/12/24	0.1	270.50	1	270.50	270.50	-0.9	5,941	-0.02%
2021/12/23	0	0.00	3.1	269.49	270.00	-3.1	6,021	-0.05%
2021/12/20	3.1	264.06	0.1	265.00	264.00	3	6,207	0.05%
2021/12/17	0	0.00	1	268.50	269.00	-1	6,287	-0.02%
2021/12/16	3	266.67	1	266.00	266.00	2	6,256	0.03%
2021/12/15	0.1	266.63	2	266.25	267.50	-1.9	6,311	-0.03%
2021/12/14	4	266.38	1	268.50	269.00	3	6,378	0.05%
2021/12/13	3.1	268.13	4	273.75	270.00	-0.9	6,378	-0.01%
2021/12/10	2.3	272.33	13.1	269.44	271.00	-10.8	6,400	-0.17%
2021/12/09	1	266.50	13.1	267.22	269.00	-12.1	6,351	-0.19%
2021/12/08	0	0.00	2	263.75	261.00	-2	6,361	-0.03%
2021/12/06	2	261.00	0.8	261.50	261.00	1.2	6,362	0.02%
2021/12/03	10	263.75	0.2	262.60	261.50	9.8	6,370	0.15%
2021/12/02	1.1	260.50	0.5	260.00	261.50	0.6	6,385	0.01%
2021/12/01	1	258.00	0	0.00	258.00	1	6,380	0.02%
2021/11/30	0.5	258.50	4	258.00	256.00	-3.5	6,421	-0.05%
2021/11/29	0.1	252.50	1	251.50	253.50	-0.9	6,344	-0.01%
2021/11/26	7	252.86	2	254.75	252.00	5	6,397	0.08%
2021/11/25	2.1	259.74	1	260.00	259.00	1.1	6,527	0.02%
2021/11/24	2	256.01	1	257.50	256.00	1	6,515	0.02%
2021/11/23	2.1	255.30	3.1	255.68	255.00	-1.1	6,547	-0.02%
2021/11/22	3	259.01	0.1	260.50	259.00	2.9	6,572	0.04%
2021/11/19	0	261.00	1	261.00	261.00	-1	6,626	-0.01%
2021/11/18	0.1	260.50	0	0.00	260.00	0.1	6,633	0.00%
2021/11/17	1	262.00	8.1	261.11	261.50	-7.1	6,621	-0.11%
2021/11/16	7.1	256.30	2	257.50	256.00	5.1	6,622	0.08%
2021/11/15	9	261.39	2	260.00	260.00	7	6,688	0.11%
2021/11/12	5	262.00	2	262.25	261.00	3	6,832	0.04%
2021/11/11	4	260.25	1	260.00	259.00	3	6,996	0.04%
2021/11/10	2	266.25	4	266.38	265.00	-2	7,023	-0.03%
2021/11/09	2	263.01	4.1	265.09	266.00	-2.1	7,005	-0.03%
2021/11/08	2	260.75	1	261.50	259.50	1	6,981	0.01%
2021/11/05	59	261.36	18	261.16	262.00	41	6,943	0.59%
2021/11/04	0	0.00	11.2	252.83	253.50	-11.2	6,851	-0.16%
2021/11/03	8	248.13	2	249.75	247.00	6	6,809	0.09%
2021/11/02	2.1	254.93	5	256.70	252.00	-2.9	6,775	-0.04%
2021/11/01	8	250.50	7.2	255.90	257.50	0.8	6,677	0.01%
2021/10/29	7.1	246.49	3	247.83	245.00	4.1	6,571	0.06%
2021/10/28	1	245.50	2	250.25	252.50	-1	6,545	-0.02%
2021/10/27	4	243.00	60	243.09	244.50	-56	6,488	-0.86%
2021/10/26	0.2	245.98	0	0.00	244.50	0.2	6,511	0.00%
2021/10/25	15	243.53	4.1	243.85	242.50	10.9	6,487	0.17%
2021/10/22	5	244.60	2	245.49	244.00	3	6,498	0.05%
2021/10/21	4	253.89	2	254.96	253.00	2	6,467	0.03%
2021/10/20	11.1	254.83	3	255.38	254.50	8.1	6,446	0.13%
2021/10/19	49.1	258.07	54.1	258.85	259.00	-5	6,348	-0.08%
2021/10/18	45	250.19	43.1	252.12	249.50	2	6,260	0.03%
2021/10/15	10	236.70	8	238.61	240.00	2	6,152	0.03%
2021/10/14	6.2	239.97	4	241.46	235.50	2.2	6,115	0.04%
2021/10/13	3	246.50	2	247.38	246.50	1	6,163	0.02%
2021/10/08	0	0.00	3	250.50	250.50	-3	6,432	-0.05%
2021/10/07	2.5	249.70	1	250.00	248.50	1.5	6,677	0.02%
2021/10/06	7	245.00	3	245.02	244.50	4	6,838	0.06%
2021/10/05	2	245.00	0.1	245.29	245.00	1.9	6,788	0.03%
2021/10/04	12.2	246.31	11	245.00	240.00	1.2	6,716	0.02%
2021/10/01	1	247.50	0.2	250.00	248.00	0.9	6,663	0.01%
2021/09/30	0	0.00	0.9	251.00	252.00	-0.9	6,611	-0.01%
2021/09/29	0.3	249.80	1	248.00	248.50	-0.8	6,538	-0.01%
2021/09/28	5.2	253.89	50	252.00	252.50	-44.8	6,485	-0.69%
2021/09/27	2.2	257.66	1	258.50	258.00	1.2	6,500	0.02%
2021/09/24	51	260.04	4	263.63	260.00	47	6,478	0.73%
2021/09/23	3.1	251.77	0	0.00	251.50	3.1	6,459	0.05%
2021/09/22	5.1	247.26	4.1	252.51	250.00	1	6,483	0.02%
2021/09/17	0.1	256.52	1.1	256.18	256.00	-1	6,393	-0.02%
2021/09/16	2.1	258.07	0	0.00	260.00	2.1	6,390	0.03%
2021/09/15	1	261.95	0	0.00	258.00	1	6,445	0.02%
2021/09/14	1.2	264.25	1	265.00	263.50	0.2	6,418	0.00%
2021/09/13	8	263.38	0	0.00	263.50	8	6,446	0.12%
2021/09/09	3	268.01	1.1	270.05	269.50	1.9	6,507	0.03%
2021/09/08	3	271.00	3	274.00	270.50	0	6,523	0.00%
2021/09/07	0	0.00	2	271.50	271.50	-2	6,535	-0.03%
2021/09/06	25	272.50	4.1	273.97	273.50	20.9	6,572	0.32%
2021/09/03	1	269.00	34	271.28	272.00	-33	6,531	-0.51%
2021/09/02	29	270.00	0	0.00	268.50	29	6,505	0.45%
2021/09/01	6.2	271.73	1	271.00	272.00	5.2	6,509	0.08%
2021/08/31	7.1	266.65	0	0.00	270.50	7.1	6,447	0.11%
2021/08/30	2	278.25	1	279.00	279.50	1	6,302	0.02%
2021/08/27	0	279.00	0	0.00	279.00	0	6,324	0.00%
2021/08/26	2.1	277.02	0	276.00	276.50	2	6,330	0.03%
2021/08/25	2	273.00	6	275.25	277.50	-4	6,329	-0.06%
2021/08/24	1.1	272.68	0.1	273.00	268.00	1	6,301	0.02%
2021/08/23	0	270.00	5	270.50	270.00	-5	6,332	-0.08%
2021/08/20	7.1	264.58	0	0.00	263.00	7.1	6,313	0.11%
2021/08/19	0.1	270.13	5	271.20	269.00	-4.9	6,388	-0.08%
2021/08/18	1	255.16	2.1	267.33	267.00	-1	6,264	-0.02%
2021/08/17	33.4	272.48	27	271.15	262.00	6.4	6,120	0.10%
2021/08/16	0	278.50	0.3	278.00	279.00	-0.3	5,946	-0.01%
2021/08/13	2.3	273.09	0	0.00	274.00	2.3	5,988	0.04%
2021/08/12	2.4	277.48	0.2	277.00	276.50	2.2	6,034	0.04%
2021/08/11	0.1	279.86	0	0.00	280.00	0.1	6,028	0.00%
2021/08/10	2	282.47	2	279.00	278.00	0	6,107	0.00%
2021/08/09	4	281.26	0	0.00	281.50	4	6,164	0.07%
2021/08/06	2.2	285.17	0	0.00	285.00	2.2	6,230	0.03%
2021/08/05	5	288.50	0	0.00	287.00	5	6,349	0.08%
2021/08/04	0	287.50	1	288.50	286.50	-1	6,560	-0.01%
2021/08/03	1.1	285.03	0	0.00	287.50	1.1	6,696	0.02%
2021/08/02	3.1	286.34	0	0.00	287.00	3.1	6,630	0.05%
2021/07/30	15	286.77	10	287.75	287.00	5	6,670	0.08%
2021/07/29	1.1	291.19	0	0.00	291.50	1.1	6,744	0.02%
2021/07/28	7	288.22	4	291.25	292.00	3	6,843	0.04%
2021/07/27	14	294.22	0	0.00	292.00	14	6,954	0.20%
2021/07/26	2.1	299.53	0	0.00	299.00	2.1	7,031	0.03%
2021/07/23	3	305.50	1	305.50	304.00	2	7,221	0.03%
2021/07/22	5	305.40	6	305.50	303.00	-1	7,307	-0.01%
2021/07/21	7	304.00	2	304.00	306.00	5	7,336	0.07%
2021/07/20	3.2	298.60	1.2	299.86	300.00	2	7,312	0.03%
2021/07/19	10	307.60	1	305.00	308.00	9	7,352	0.12%
2021/07/16	2	320.50	1.1	319.94	319.50	1	7,368	0.01%
2021/07/15	21	326.57	53	322.35	320.50	-32	7,429	-0.43%
2021/07/14	6	318.53	16.1	317.61	323.00	-10.1	7,510	-0.13%
2021/07/13	2	311.50	16.2	304.37	307.00	-14.2	7,306	-0.19%
2021/07/09	7.2	295.64	0	0.00	295.00	7.2	7,204	0.10%
2021/07/08	29.2	300.41	1	298.00	301.50	28.2	7,236	0.39%
2021/07/07	0	0.00	1	303.00	303.50	-1	7,260	-0.01%
2021/07/06	0	0.00	1	302.98	303.50	-1	7,341	-0.01%
2021/07/05	0	0.00	18	303.94	304.00	-18	7,396	-0.24%
2021/07/02	1	299.00	11	304.63	299.00	-10	7,426	-0.13%
2021/07/01	1	298.00	3	301.17	297.50	-2	7,406	-0.03%
2021/06/30	3	302.65	2.1	302.86	303.00	0.9	7,452	0.01%
2021/06/29	0	297.00	2.1	299.68	299.50	-2	7,513	-0.03%
2021/06/28	0	0.00	1	295.50	297.00	-1	7,553	-0.01%
2021/06/25	2	296.50	6	296.92	295.00	-4	7,636	-0.05%
2021/06/24	8	290.88	0	0.00	290.00	8	7,589	0.11%
2021/06/23	0.1	295.50	2	296.00	296.00	-1.9	7,550	-0.03%
2021/06/22	2	296.25	2	300.00	296.00	0	7,564	0.00%
2021/06/21	5.1	295.48	9	293.61	294.00	-3.9	7,547	-0.05%
2021/06/17	1	300.49	0.1	299.50	299.50	0.9	7,434	0.01%
2021/06/16	1	302.00	1	302.50	303.00	0	7,548	0.00%
2021/06/15	0	0.00	3	303.81	302.00	-3	7,627	-0.04%
2021/06/11	11	296.77	0	0.00	296.50	11	7,614	0.14%
2021/06/09	1	294.00	17	297.94	295.00	-16	7,788	-0.21%
2021/06/07	0	0.00	2	296.75	297.00	-2	8,083	-0.02%
2021/06/04	1	295.00	3	297.00	297.00	-2	8,210	-0.02%
2021/06/03	0	0.00	2	295.50	297.00	-2	8,421	-0.02%
2021/06/02	2	297.50	7	297.79	298.50	-5	8,510	-0.06%
2021/06/01	0	0.00	2.3	294.93	297.00	-2.3	8,612	-0.03%
2021/05/31	1	294.00	18	292.44	296.00	-17	8,755	-0.19%
2021/05/28	2	292.75	8	291.00	291.50	-6	8,813	-0.07%
2021/05/27	1	285.00	14.1	291.24	293.50	-13.1	8,955	-0.15%
2021/05/26	1.1	290.36	0.3	289.50	290.00	0.8	9,116	0.01%
2021/05/25	0	0.00	0.3	289.00	290.00	-0.3	9,278	0.00%
2021/05/24	2	285.00	0	0.00	285.00	2	9,379	0.02%
2021/05/21	0.1	287.00	10.1	287.58	289.00	-10	9,496	-0.11%
2021/05/20	2.1	275.10	7.1	280.44	281.00	-5.1	9,525	-0.05%
2021/05/19	1.1	273.14	2	273.50	273.50	-0.9	9,565	-0.01%
2021/05/18	2.1	271.87	5.5	272.59	274.50	-3.4	9,817	-0.03%
2021/05/17	6.2	266.37	2.3	268.49	266.50	3.9	10,280	0.04%
2021/05/14	17.3	268.23	3	266.50	266.50	14.3	10,532	0.14%
2021/05/13	6.2	265.71	4.5	268.57	264.50	1.7	10,530	0.02%
2021/05/12	3.7	262.48	6	261.60	265.00	-2.4	10,497	-0.02%
2021/05/11	14.5	274.67	0.1	272.00	271.00	14.4	10,427	0.14%
2021/05/10	7.1	291.97	2.1	294.88	287.50	5.1	10,349	0.05%
2021/05/07	0	288.50	3	293.00	293.50	-3	10,556	-0.03%
2021/05/06	12.3	281.72	2	283.00	283.00	10.3	10,604	0.10%
2021/05/05	11.1	288.31	5	288.50	283.50	6.1	10,605	0.06%
2021/05/04	22.3	293.28	6.3	289.47	291.50	15.9	10,601	0.15%
2021/05/03	2.1	306.70	21.1	306.87	306.50	-19.1	10,520	-0.18%
2021/04/29	12.2	308.56	32.2	309.47	302.50	-20.1	10,571	-0.19%
2021/04/28	0.1	303.32	5	304.00	305.50	-4.9	10,525	-0.05%
2021/04/27	1	297.00	6	300.58	302.00	-5	10,594	-0.05%
2021/04/26	11	297.00	7	299.07	298.00	4	10,649	0.04%
2021/04/23	2	295.00	2	296.50	297.00	0	11,017	0.00%
2021/04/22	11.6	295.87	1	296.50	293.00	10.6	11,200	0.09%
2021/04/21	17	302.09	1	305.00	301.00	16	11,269	0.14%
2021/04/20	6.6	305.95	33.1	305.53	307.50	-26.5	11,321	-0.23%
2021/04/19	10.2	298.44	7	298.14	298.00	3.2	11,243	0.03%
2021/04/16	4.1	292.46	2	293.50	296.50	2.1	11,421	0.02%
2021/04/15	12	288.71	8	290.31	295.50	4	11,843	0.03%
2021/04/14	3	290.33	3.1	292.05	291.50	-0.1	12,150	0.00%
2021/04/13	1	295.99	5	295.10	292.00	-4	12,554	-0.03%
2021/04/12	10	293.56	0.4	297.73	291.00	9.6	12,759	0.08%
2021/04/09	14.1	297.79	12	298.96	299.00	2	12,786	0.02%
2021/04/08	9	298.28	0.1	298.50	297.00	8.9	12,809	0.07%
2021/04/07	3	296.50	0	0.00	298.50	3	12,818	0.02%
2021/04/06	1.5	298.17	15	299.53	298.00	-13.5	12,773	-0.11%
2021/04/01	2	295.00	11	293.64	295.50	-9	12,726	-0.07%
2021/03/31	13	291.04	2	292.00	288.00	11	12,593	0.09%
2021/03/30	1	291.00	2	292.50	292.50	-1	12,538	-0.01%
2021/03/29	2	287.04	4	288.63	288.00	-2	12,459	-0.02%
2021/03/26	5	284.00	1	287.00	288.00	4	12,493	0.03%
2021/03/25	6	283.51	4	286.00	284.00	2	12,538	0.02%
2021/03/24	0.1	285.00	0	0.00	285.50	0.1	12,556	0.00%
2021/03/23	1.5	287.65	4	287.88	288.00	-2.5	12,582	-0.02%
2021/03/22	2.1	286.02	3.1	286.52	287.00	-1.1	12,608	-0.01%
2021/03/19	17.2	284.56	1	285.50	283.00	16.2	12,739	0.13%
2021/03/18	4	288.63	19	289.68	288.00	-15	12,699	-0.12%
2021/03/17	2.1	282.04	5.1	283.29	284.00	-3.1	12,670	-0.02%
2021/03/16	3	280.68	4.2	282.17	282.00	-1.2	12,653	-0.01%
2021/03/15	5.3	279.39	1.1	279.62	277.50	4.1	12,623	0.03%
2021/03/12	8.1	280.58	4.4	281.54	282.00	3.7	12,679	0.03%
2021/03/11	4	273.39	12.1	277.97	281.50	-8.1	12,777	-0.06%
2021/03/10	11.1	269.14	3	270.17	265.00	8.1	12,730	0.06%
2021/03/09	8.5	262.84	6	263.50	263.50	2.5	12,665	0.02%
2021/03/08	7.5	274.18	0	0.00	270.50	7.5	12,526	0.06%
2021/03/05	9.5	276.67	1	276.50	275.00	8.5	12,528	0.07%
2021/03/04	8.1	281.34	2	282.50	281.00	6.1	12,597	0.05%
2021/03/03	6	286.67	4	286.88	289.00	2	12,531	0.02%
2021/03/02	7	289.43	8	296.06	288.00	-1	12,523	-0.01%
2021/02/26	18.7	284.82	2	283.00	280.50	16.7	12,443	0.13%
2021/02/25	10	293.25	23	294.59	294.50	-13	12,163	-0.11%
2021/02/24	10.3	296.56	1	294.09	294.00	9.3	12,077	0.08%
2021/02/23	2	297.53	3	301.33	303.00	-1	11,987	-0.01%
2021/02/22	12	300.84	5.3	305.02	301.00	6.7	11,955	0.06%
2021/02/19	8.2	299.75	3	299.50	300.00	5.2	11,887	0.04%
2021/02/18	13.1	305.62	17	306.35	306.00	-3.9	11,834	-0.03%
2021/02/17	9.2	295.84	25.1	295.32	299.50	-15.9	11,619	-0.14%
2021/02/05	28.1	279.55	3	279.67	280.50	25.1	11,080	0.23%
2021/02/04	2	284.50	1	285.00	287.00	1	10,881	0.01%
2021/02/03	4.2	285.04	2	285.50	284.00	2.2	10,819	0.02%
2021/02/02	16.2	286.36	0	0.00	286.00	16.2	10,738	0.15%
2021/02/01	13.1	280.09	7	280.29	285.00	6.1	10,605	0.06%
2021/01/29	9	289.00	5	296.70	282.50	4	10,611	0.04%
2021/01/28	3	286.00	0	0.00	287.50	3	10,465	0.03%
2021/01/27	10.1	287.56	2	286.50	287.50	8.1	10,350	0.08%
2021/01/26	5	290.10	1	292.00	289.00	4	10,236	0.04%
2021/01/25	2	295.50	3	295.34	295.50	-1	10,157	-0.01%
2021/01/22	8	292.06	1	292.50	291.00	7	10,248	0.07%
2021/01/21	3	297.50	39.2	294.05	299.00	-36.2	10,109	-0.36%
2021/01/20	3.2	294.95	2	297.75	294.50	1.2	10,044	0.01%
2021/01/19	9	295.67	24	293.79	294.00	-15	9,992	-0.15%
2021/01/18	27.4	287.49	24.1	288.20	289.50	3.3	9,867	0.03%
2021/01/15	49.4	301.66	2.1	300.71	299.50	47.3	9,503	0.50%
2021/01/14	10.5	306.11	104	303.67	306.00	-93.6	9,217	-1.01%	大賣/
2021/01/13	6	312.92	2.1	312.55	312.50	3.9	8,987	0.04%
2021/01/12	9.2	317.17	13	314.04	314.00	-3.8	8,809	-0.04%
2021/01/11	41.6	309.66	24	308.10	313.00	17.6	8,579	0.20%
2021/01/08	7.3	314.22	4.3	313.82	310.00	3	8,383	0.04%
2021/01/07	108.1	301.09	3	306.33	316.00	105.1	7,990	1.32%	大買/鉅額交易
2021/01/06	33.3	294.45	33.1	294.42	298.00	0.2	7,644	0.00%
2021/01/05	18.1	276.90	19	280.24	276.50	-0.9	7,261	-0.01%
2021/01/04	20.1	264.68	0	266.50	265.00	20.1	7,118	0.28%
2020/12/31	2	262.00	1	264.00	263.00	1	7,043	0.01%
2020/12/30	2.1	256.89	4	257.63	260.00	-1.9	7,019	-0.03%
2020/12/29	2	254.25	2	255.25	255.50	0	7,001	0.00%
2020/12/28	2	254.75	5	254.50	254.50	-3	7,092	-0.04%
2020/12/25	0	0.00	1	251.00	249.00	-1	7,102	-0.01%
2020/12/24	1	248.00	5	250.40	247.50	-4	7,141	-0.06%
2020/12/22	26.1	252.52	19	249.34	247.00	7.1	7,235	0.10%
2020/12/21	3	253.00	5	256.00	258.00	-2	7,255	-0.03%
2020/12/18	23	244.50	23	247.33	248.00	0	7,213	0.00%
2020/12/17	0	0.00	5	247.50	247.00	-5	7,157	-0.07%
2020/12/16	3	247.33	1	248.00	248.00	2	7,098	0.03%
2020/12/15	3	245.83	2	244.50	245.50	1	7,097	0.01%
2020/12/14	4	245.25	2	247.00	246.00	2	6,941	0.03%
2020/12/11	3	249.17	45	244.50	250.50	-42	6,871	-0.61%
2020/12/10	2	247.75	20	247.88	248.00	-18	6,838	-0.26%
2020/12/09	21	250.95	4	251.13	251.00	17	6,814	0.25%
2020/12/08	4	248.75	4	247.38	249.00	0	6,771	0.00%
2020/12/07	37.3	253.12	3	257.17	250.00	34.3	6,635	0.52%
2020/12/04	50	245.53	7	245.43	247.00	43	6,466	0.67%
2020/12/03	7.1	231.21	5	235.70	237.00	2.1	6,338	0.03%
2020/12/02	1	230.00	1	231.50	232.00	0	6,322	0.00%
2020/12/01	1	225.00	3	226.81	227.00	-2	6,360	-0.03%
2020/11/30	4	223.12	1	228.00	224.50	3	6,277	0.05%
2020/11/27	1	218.02	4	220.50	220.00	-3	6,122	-0.05%
2020/11/26	0	0.00	2	215.50	216.00	-2	6,102	-0.03%
2020/11/24	0	0.00	2	210.25	209.50	-2	6,033	-0.03%
2020/11/23	0	0.00	3	213.00	212.00	-3	6,041	-0.05%
2020/11/20	2	208.25	2	207.75	209.00	0	5,974	0.00%
2020/11/19	4	207.88	14	206.43	208.00	-10	5,955	-0.17%
2020/11/18	2	202.25	0	0.00	203.00	2	5,913	0.03%
2020/11/17	1	203.50	3	204.00	205.50	-2	6,011	-0.03%
2020/11/16	0	0.00	3	201.83	202.00	-3	6,079	-0.05%
2020/11/13	4	199.13	3	199.83	200.50	1	6,028	0.02%
2020/11/12	0	0.00	29.5	199.88	202.00	-29.5	6,023	-0.49%
2020/11/11	2	195.00	3	196.00	195.00	-1	5,885	-0.02%
2020/11/10	11	191.95	1	195.00	193.00	10	5,866	0.17%
2020/11/09	2	197.00	0	0.00	197.50	2	5,906	0.03%
2020/11/06	3.2	193.22	8	194.81	194.50	-4.8	6,009	-0.08%
2020/11/05	2	190.00	1	189.50	189.50	1	5,996	0.02%
2020/11/04	1.1	190.00	0	0.00	192.00	1.1	5,991	0.02%
2020/11/03	8.3	187.45	1	188.00	188.00	7.3	6,046	0.12%
2020/11/02	3	185.17	0	0.00	188.00	3	6,107	0.05%
2020/10/30	3	190.01	2	191.50	190.00	1	6,184	0.02%
2020/10/29	4	195.00	90	196.72	195.00	-86	6,153	-1.40%
2020/10/28	1	199.00	12	204.04	200.50	-11	6,284	-0.18%
2020/10/27	102	202.18	5	200.51	203.00	97	6,435	1.51%	大買/
2020/10/26	1	195.00	0	0.00	194.50	1	6,622	0.02%
2020/10/22	1	195.00	0	0.00	194.50	1	6,914	0.01%
2020/10/21	1	197.50	1	196.00	196.50	0	7,035	0.00%
2020/10/20	0	0.00	2	196.25	196.50	-2	7,119	-0.03%
2020/10/16	0	0.00	1	195.50	195.00	-1	7,338	-0.01%
2020/10/15	0	0.00	1	193.50	194.50	-1	7,424	-0.01%
2020/10/12	1	197.00	1	197.00	196.00	0	7,604	0.00%
2020/10/08	0	0.00	4	192.13	193.00	-4	7,574	-0.05%
2020/10/07	2	190.25	0	0.00	191.00	2	7,607	0.03%
2020/10/06	0	0.00	2	191.25	191.50	-2	7,633	-0.03%
2020/10/05	1	190.50	0	0.00	189.50	1	7,735	0.01%
2020/09/30	0	0.00	1	189.00	189.00	-1	7,780	-0.01%
2020/09/28	1	178.00	3	180.50	182.50	-2	7,926	-0.03%
2020/09/25	2	180.75	1	176.50	176.50	1	8,133	0.01%
2020/09/24	0.1	183.00	1	183.00	183.00	-1	8,207	-0.01%
2020/09/17	0	191.00	0	0.00	191.00	0	8,638	0.00%
2020/09/16	0	0.00	3	190.83	191.00	-3	8,829	-0.03%
2020/09/15	0	0.00	1	190.50	188.50	-1	8,983	-0.01%
2020/09/14	1	188.00	1	189.00	189.00	0	9,198	0.00%
2020/09/09	1	182.00	0	0.00	184.00	1	9,624	0.01%
2020/09/07	3	181.00	8	183.50	182.00	-5	9,760	-0.05%
2020/09/04	4	186.13	1	185.50	186.00	3	9,838	0.03%
2020/09/02	1	188.00	1	188.00	189.50	0	10,189	0.00%
2020/09/01	0	0.00	1	191.00	190.50	-1	10,200	-0.01%
2020/08/31	2	189.50	0	0.00	189.00	2	10,210	0.02%
2020/08/27	2	192.50	0	0.00	193.50	2	10,476	0.02%
2020/08/26	1	195.50	0	0.00	197.00	1	10,533	0.01%
2020/08/25	1	198.50	1	200.00	195.50	0	10,654	0.00%
2020/08/24	2	196.00	1	193.50	197.00	1	10,689	0.01%
2020/08/21	1	190.00	1	195.00	191.00	0	10,666	0.00%
2020/08/20	8	192.94	1	191.50	190.50	7	10,526	0.07%
2020/08/19	5	201.50	1	201.00	200.00	4	10,394	0.04%
2020/08/14	1	204.00	1	202.00	201.50	0	10,369	0.00%
2020/08/13	0	0.00	1	200.50	201.50	-1	10,366	-0.01%
2020/08/12	2	196.25	1	198.00	198.50	1	10,322	0.01%
2020/08/11	4	200.63	6.2	200.23	199.50	-2.2	10,220	-0.02%
2020/08/10	1	202.00	1	201.50	201.50	0	10,180	0.00%
2020/08/07	3	200.50	0	0.00	200.50	3	10,186	0.03%
2020/08/06	0	0.00	6	201.58	204.50	-6	10,203	-0.06%
2020/08/05	3	205.67	14	203.00	204.50	-11	10,186	-0.11%
2020/08/04	0	0.00	12	206.33	207.50	-12	10,090	-0.12%
2020/08/03	4	203.00	49	202.79	202.50	-45	9,991	-0.45%
2020/07/31	1	200.00	13	201.50	200.00	-12	9,801	-0.12%
2020/07/30	176	199.12	134	197.45	197.50	42	9,591	0.44%	大買/大賣/
2020/07/29	5	190.40	3	192.50	191.00	2	9,357	0.02%
2020/07/28	0	0.00	1	188.00	187.00	-1	9,273	-0.01%
2020/07/27	1	189.50	2	188.25	188.50	-1	9,361	-0.01%
2020/07/24	3	186.17	0	0.00	184.50	3	9,299	0.03%
2020/07/23	1	188.50	0	0.00	190.00	1	9,220	0.01%
2020/07/22	3	192.50	6	190.50	192.50	-3	9,198	-0.03%
2020/07/21	2	186.00	5	187.10	185.50	-3	9,011	-0.03%
2020/07/20	1	182.50	6	181.58	182.00	-5	8,932	-0.06%
2020/07/17	7	187.07	10	185.75	184.00	-3	8,887	-0.03%
2020/07/16	0	0.00	0.3	183.50	185.00	-0.3	8,791	0.00%
2020/07/15	1	186.00	1	186.50	184.50	0	8,756	0.00%
2020/07/14	2	184.50	3	184.50	185.00	-1	8,739	-0.01%
2020/07/13	4	187.00	3	186.33	186.50	1	8,712	0.01%
2020/07/10	4	182.38	4	181.75	183.50	0	8,784	0.00%
2020/07/09	5	182.20	2	182.75	180.50	3	8,750	0.03%
2020/07/08	1	179.00	3	179.50	179.50	-2	8,643	-0.02%
2020/07/07	0.1	174.50	4	176.63	175.00	-3.9	8,588	-0.05%
2020/07/06	4	176.13	4	174.50	176.50	0	8,511	0.00%
2020/07/03	0	0.00	5	170.20	169.50	-5	8,319	-0.06%
2020/07/02	2	164.50	2	165.25	165.50	0	8,224	0.00%
2020/07/01	5	169.70	8	169.06	169.50	-3	8,169	-0.04%
2020/06/30	3	167.83	0	0.00	167.50	3	8,096	0.04%
2020/06/29	0	0.00	5	169.50	168.50	-5	8,034	-0.06%
2020/06/24	1	167.50	4	168.75	168.00	-3	7,845	-0.04%
2020/06/23	7	168.36	4	169.88	170.00	3	7,789	0.04%
2020/06/22	3	167.17	1	168.00	169.00	2	7,631	0.03%
2020/06/19	2	165.00	8	165.69	166.50	-6	7,541	-0.08%
2020/06/18	0	0.00	6	162.67	162.50	-6	7,329	-0.08%
2020/06/17	0	0.00	4	159.00	159.00	-4	7,188	-0.06%
2020/06/16	2	156.00	2	157.75	157.00	0	7,248	0.00%
2020/06/15	3	154.67	5	153.40	153.00	-2	7,265	-0.03%
2020/06/12	5	154.60	12.1	153.60	155.00	-7.1	7,240	-0.10%
2020/06/11	13	156.92	10	157.95	156.50	3	7,220	0.04%
2020/06/10	2	161.75	4.1	162.22	160.50	-2.1	7,181	-0.03%
2020/06/09	8	159.00	13	159.62	159.00	-5	7,355	-0.07%
2020/06/08	0	0.00	4	153.88	155.00	-4	7,223	-0.06%
2020/06/05	0	0.00	4	153.50	153.50	-4	7,217	-0.06%
2020/06/04	0	0.00	44.1	153.36	152.50	-44.1	7,195	-0.61%
2020/06/03	3	149.33	24	150.08	151.50	-21	7,156	-0.29%
2020/06/02	3	144.83	2	145.00	145.00	1	6,973	0.01%
2020/06/01	0.2	143.50	8	142.88	144.00	-7.8	6,888	-0.11%
2020/05/29	0	0.00	1	138.50	138.00	-1	6,749	-0.01%
2020/05/28	3	138.50	0	0.00	139.00	3	6,715	0.04%
2020/05/27	1	140.50	1	141.50	141.00	0	6,761	0.00%
2020/05/26	0	0.00	1	141.00	140.00	-1	6,808	-0.01%
2020/05/25	1	137.50	0	0.00	139.50	1	6,827	0.01%
2020/05/22	1	138.50	0	0.00	138.00	1	6,852	0.01%
2020/05/21	0	0.00	1	142.00	141.50	-1	6,869	-0.01%
2020/05/20	2	141.00	4	140.25	141.00	-2	6,857	-0.03%
2020/05/19	0.1	140.00	1	141.00	141.00	-0.9	6,855	-0.01%
2020/05/18	4	138.00	4	138.50	137.00	0	6,816	0.00%
2020/05/15	6	138.42	4	139.88	138.50	2	6,829	0.03%
2020/05/14	4	140.75	5	141.30	140.00	-1	6,788	-0.01%
2020/05/13	5	133.90	8	138.63	140.50	-3	6,751	-0.04%
2020/05/12	4	136.88	1	137.50	137.00	3	6,687	0.05%
2020/05/11	1	140.00	1	140.00	140.00	0	6,679	0.00%
2020/05/08	1	140.50	1	141.00	140.00	0	6,704	0.00%
2020/05/07	0	0.00	3	139.17	139.00	-3	6,695	-0.04%
2020/05/06	2	136.50	0	0.00	138.50	2	6,732	0.03%
2020/05/05	1	138.01	3	139.00	139.00	-2	6,692	-0.03%
2020/05/04	8	136.81	1	136.00	136.00	7	6,700	0.10%
2020/04/30	0	0.00	7	141.64	140.00	-7	6,627	-0.11%
2020/04/29	0	0.00	1	137.00	138.00	-1	6,460	-0.02%
2020/04/28	0	0.00	3	135.17	135.00	-3	6,480	-0.05%
2020/04/27	0	0.00	1	135.00	133.50	-1	6,652	-0.02%
2020/04/23	4	132.50	0	0.00	129.50	4	6,769	0.06%
2020/04/22	2	127.00	1	131.02	131.00	1	6,800	0.01%
2020/04/21	0	129.50	0	0.00	128.50	0	6,834	0.00%
2020/04/20	4	131.88	0	0.00	131.00	4	6,824	0.06%
2020/04/17	2	135.00	2	136.75	134.50	0	6,786	0.00%
2020/04/16	4	133.88	2	134.00	134.00	2	6,778	0.03%
2020/04/15	2	136.50	6	137.08	136.50	-4	6,857	-0.06%
2020/04/14	0	0.00	3	131.00	132.00	-3	6,752	-0.04%
2020/04/13	0	126.00	0	0.00	125.00	0	6,728	0.00%
2020/04/09	1	125.00	0	0.00	125.00	1	6,768	0.01%
2020/04/08	0	0.00	3	123.67	125.00	-3	6,739	-0.04%
2020/04/07	1	120.50	1	121.50	121.00	0	6,709	0.00%
2020/04/06	3	118.83	1	119.00	119.00	2	6,804	0.03%
2020/04/01	2	119.75	2	120.00	120.00	0	6,727	0.00%
2020/03/31	0	0.00	1	120.50	120.50	-1	6,725	-0.01%
2020/03/30	1	116.50	1	118.50	119.50	0	6,668	0.00%
2020/03/27	4	120.75	2	123.00	118.00	2	6,654	0.03%
2020/03/26	1	119.00	0	0.00	120.00	1	6,631	0.02%
2020/03/25	1	119.50	1	119.00	119.00	0	6,698	0.00%
2020/03/24	0	0.00	2	117.50	115.00	-2	6,667	-0.03%
2020/03/23	4	112.13	5	113.20	112.50	-1	6,714	-0.01%
2020/03/20	0	0.00	2	117.25	117.50	-2	6,693	-0.03%
2020/03/19	3	113.00	1	112.00	111.00	2	6,643	0.03%
2020/03/18	0	0.00	1	116.00	115.00	-1	6,604	-0.02%
2020/03/17	0	0.00	11	117.50	115.50	-11	6,554	-0.17%
2020/03/16	2	119.25	3	118.00	118.00	-1	6,460	-0.02%
2020/03/13	2	116.25	1	120.00	120.00	1	6,356	0.02%
2020/03/12	9	126.44	3	129.50	123.50	6	6,073	0.10%
2020/03/11	2	135.00	0	0.00	133.00	2	5,867	0.03%
2020/03/09	6	134.92	1	134.00	133.00	5	5,776	0.09%
2020/03/06	5	138.80	0	0.00	138.50	5	5,654	0.09%
2020/03/05	0	0.00	1	141.50	142.50	-1	5,654	-0.02%
2020/03/04	0	0.00	1	140.00	140.00	-1	5,743	-0.02%
2020/03/02	17	138.09	2	139.50	138.00	15	5,835	0.26%
2020/02/27	2	140.50	3	140.00	140.00	-1	5,910	-0.02%
2020/02/26	0	0.00	5	142.50	142.00	-5	5,842	-0.09%
2020/02/25	6	140.75	0	0.00	141.00	6	5,806	0.10%
2020/02/24	8	141.56	0	0.00	141.50	8	5,792	0.14%
2020/02/21	4	142.88	1.2	144.07	144.50	2.9	5,787	0.05%
2020/02/20	5	143.30	1	143.50	144.00	4	5,860	0.07%
2020/02/19	8	143.25	1	143.50	143.50	7	5,833	0.12%
2020/02/18	2	142.00	0	0.00	142.00	2	5,914	0.03%
2020/02/17	2	144.00	3	144.83	144.50	-1	5,893	-0.02%
2020/02/14	0.1	146.50	2	145.00	146.50	-1.9	5,939	-0.03%
2020/02/13	0	0.00	1	145.50	145.50	-1	5,910	-0.02%
2020/02/12	0	0.00	1	144.50	144.00	-1	5,916	-0.02%
2020/02/11	3	142.50	0	0.00	142.50	3	5,928	0.05%
2020/02/10	1	141.50	2	142.00	143.00	-1	6,084	-0.02%
2020/02/06	1	146.01	1	147.00	147.00	0	6,445	0.00%
2020/02/05	0	0.00	3	145.67	145.50	-3	6,521	-0.05%
2020/02/04	1	142.50	1	141.50	142.50	0	6,507	0.00%
2020/02/03	3	138.50	1	140.00	140.50	2	6,618	0.03%
2020/01/31	17	146.00	52	145.43	143.00	-35	6,656	-0.53%
2020/01/30	9	144.06	3	144.33	143.00	6	6,897	0.09%
2020/01/20	1	151.50	4	153.38	152.50	-3	6,756	-0.04%
2020/01/16	0	0.00	1	151.00	151.00	-1	6,757	-0.01%
2020/01/15	4	148.50	0	0.00	148.50	4	6,755	0.06%
2020/01/14	1	150.00	0	0.00	151.00	1	6,760	0.01%
2020/01/13	4	149.25	0	0.00	149.50	4	6,828	0.06%
2020/01/10	12	153.38	0	0.00	151.00	12	6,891	0.17%
2020/01/09	2	149.50	8	151.25	152.00	-6	6,880	-0.09%
2020/01/08	1	147.50	2	148.00	148.00	-1	6,866	-0.01%
2020/01/07	4	147.13	6	148.67	149.00	-2	6,885	-0.03%
2020/01/06	2	148.25	6	150.00	149.00	-4	7,018	-0.06%
2020/01/03	2	151.25	3	152.00	151.50	-1	7,172	-0.01%
2020/01/02	0	0.00	5	151.00	151.00	-5	7,145	-0.07%
2019/12/31	3	151.67	21	152.48	151.50	-18	7,212	-0.25%
2019/12/30	40	152.50	31	151.18	152.00	9	7,322	0.12%
2019/12/27	3	148.00	1	147.50	148.00	2	7,179	0.03%
2019/12/26	3	146.50	0	0.00	146.00	3	7,226	0.04%
2019/12/25	2	146.50	0	0.00	147.00	2	7,334	0.03%
2019/12/24	3	146.00	0	0.00	146.50	3	7,488	0.04%
2019/12/23	1	147.00	0	0.00	148.50	1	7,697	0.01%
2019/12/20	5	147.20	0	0.00	146.50	5	8,017	0.06%
2019/12/19	0	0.00	7.1	150.21	150.50	-7.1	8,048	-0.09%
2019/12/18	0	0.00	6	149.92	150.00	-6	8,014	-0.07%
2019/12/17	1	147.00	10	148.70	149.50	-9	8,012	-0.11%
2019/12/16	0	0.00	18	147.64	148.50	-18	7,995	-0.23%
2019/12/13	17	143.50	6	145.08	145.50	11	7,920	0.14%
2019/12/12	2	143.50	3	143.67	143.00	-1	7,841	-0.01%
2019/12/11	0	0.00	17	142.00	142.50	-17	7,878	-0.22%
2019/12/10	0	0.00	1	143.00	142.50	-1	7,874	-0.01%
2019/12/09	2	141.75	12	143.17	143.00	-10	7,882	-0.13%
2019/12/06	0	0.00	1	140.50	141.50	-1	7,794	-0.01%
2019/12/05	0	0.00	2	141.25	140.50	-2	7,745	-0.03%
2019/12/04	1	140.00	0	0.00	140.00	1	7,709	0.01%
2019/12/03	1	140.00	1	141.50	141.50	0	7,734	0.00%
2019/12/02	0	0.00	6	140.50	140.50	-6	7,742	-0.08%
2019/11/29	2	140.50	0	0.00	140.00	2	7,695	0.03%
2019/11/28	2	141.00	26	141.15	142.00	-24	7,588	-0.32%
2019/11/27	0	0.00	10	139.50	139.00	-10	7,523	-0.13%
2019/11/26	50	139.50	52	139.52	138.50	-2	7,516	-0.03%
2019/11/20	1	137.00	0	0.00	137.00	1	7,488	0.01%
2019/11/19	0.1	139.50	3	138.00	139.50	-2.9	7,466	-0.04%
2019/11/18	0.1	136.50	9	135.50	136.50	-8.9	7,375	-0.12%
2019/11/15	14	133.79	20.1	134.50	133.50	-6.1	7,406	-0.08%
2019/11/14	6.1	134.51	0	0.00	134.50	6.1	7,315	0.08%
2019/11/13	7.2	135.72	0	0.00	135.50	7.2	7,322	0.10%
2019/11/12	3	138.00	0	0.00	138.50	3	7,271	0.04%
2019/11/11	2.1	138.26	4	138.50	138.00	-1.9	7,248	-0.03%
2019/11/07	16	139.50	14.1	138.65	139.50	2	7,145	0.03%
2019/11/06	36	141.76	12	141.88	140.50	24	6,929	0.35%
2019/11/05	0	0.00	19.5	139.77	141.00	-19.5	6,785	-0.29%
2019/11/04	3	134.17	2.4	134.58	134.50	0.6	6,596	0.01%
2019/11/01	2	133.75	1	134.50	133.50	1	6,568	0.02%
2019/10/31	6.1	135.08	2.1	136.19	134.00	4	6,637	0.06%
2019/10/30	12.1	134.26	1	135.00	135.50	11.1	6,636	0.17%
2019/10/29	11	134.32	2	134.75	134.00	9	6,593	0.14%
2019/10/28	4	140.13	5	140.30	140.50	-1	6,289	-0.02%
2019/10/25	1	139.50	4	139.38	139.50	-3	6,228	-0.05%
2019/10/24	0	0.00	8	139.31	139.50	-8	6,184	-0.13%
2019/10/23	5	137.00	0	0.00	137.50	5	6,128	0.08%
2019/10/22	0	0.00	2	136.75	136.50	-2	6,120	-0.03%
2019/10/21	1	135.50	0	0.00	136.00	1	6,087	0.02%
2019/10/18	1	135.50	2.2	135.82	136.50	-1.2	5,989	-0.02%
2019/10/17	2	132.50	1.7	133.62	134.00	0.3	5,908	0.01%
2019/10/16	1	132.50	0.5	133.00	132.50	0.5	5,939	0.01%
2019/10/15	3	132.00	0.1	133.50	133.00	2.9	5,871	0.05%
2019/10/14	9	131.44	11.4	131.70	133.00	-2.4	5,856	-0.04%
2019/10/09	10	127.95	2	128.25	127.00	8	5,664	0.14%
2019/10/08	4	131.63	1	132.00	131.50	3	5,447	0.06%
2019/10/07	9	133.78	3	133.67	133.50	6	5,436	0.11%
2019/10/04	8	131.63	4	132.25	131.50	4	5,370	0.07%
2019/10/03	3	133.00	41	133.51	133.00	-38	5,228	-0.73%
2019/10/02	3	134.67	0.1	135.00	134.50	2.9	5,192	0.06%
2019/10/01	6	132.33	8.9	133.43	134.00	-2.9	5,106	-0.06%
2019/09/27	11	132.45	17	132.62	132.50	-6	4,987	-0.12%
2019/09/26	17	134.56	4	135.13	134.00	13	4,848	0.27%
2019/09/25	31	138.10	0.1	138.00	136.00	30.9	4,679	0.66%
2019/09/24	16	144.25	0	0.00	143.00	16	4,409	0.36%
2019/09/23	45	146.88	0	0.00	146.00	45	4,318	1.04%
2019/09/20	2.1	145.55	0	0.00	145.50	2.1	4,329	0.05%
2019/09/19	0	0.00	7	148.14	148.50	-7	4,250	-0.16%
2019/09/18	1	146.00	1	147.00	146.50	0	4,300	0.00%
2019/09/17	2	144.75	0	0.00	145.50	2	4,318	0.05%
2019/09/16	3	145.17	1	147.50	147.00	2	4,436	0.05%
2019/09/12	3	146.17	2	147.25	145.50	1	4,407	0.02%
2019/09/11	6	145.00	1	146.00	146.00	5	4,530	0.11%
2019/09/10	3	147.50	0	0.00	146.50	3	4,514	0.07%
2019/09/09	22	148.86	0	0.00	147.50	22	4,559	0.48%
2019/09/06	0	0.00	3	148.50	148.50	-3	4,603	-0.07%
2019/09/05	1	146.50	0	0.00	147.50	1	4,620	0.02%
2019/08/30	1	146.00	1	146.50	146.50	0	4,674	0.00%
2019/08/28	4	144.88	0	0.00	144.50	4	4,739	0.08%
2019/08/27	3	145.17	0	0.00	145.50	3	4,837	0.06%
2019/08/26	6	145.17	0	0.00	145.00	6	4,872	0.12%
2019/08/23	4	148.50	0	0.00	148.50	4	4,880	0.08%
2019/08/21	0	0.00	1	151.50	150.00	-1	5,274	-0.02%
2019/08/20	0	0.00	5	150.90	152.00	-5	5,325	-0.09%
2019/08/19	0	0.00	1	149.00	148.00	-1	5,406	-0.02%
2019/08/16	4	146.88	0	0.00	146.50	4	5,531	0.07%
2019/08/15	4	147.50	0	0.00	147.50	4	5,577	0.07%
2019/08/13	2	148.25	2	148.25	148.00	0	5,697	0.00%
2019/08/12	1	150.00	1	150.50	149.00	0	5,746	0.00%
2019/08/08	4	150.50	1	151.50	150.50	3	5,799	0.05%
2019/08/07	0	0.00	2	150.50	149.50	-2	5,834	-0.03%
2019/08/06	5	147.60	2	148.50	148.50	3	5,902	0.05%
2019/08/05	3	150.33	0	0.00	148.50	3	5,832	0.05%
2019/08/02	18	148.58	1	150.50	152.50	17	5,845	0.29%
2019/08/01	15	153.20	18	154.36	153.00	-3	5,810	-0.05%
2019/07/31	11	151.77	4	151.25	151.50	7	5,702	0.12%
2019/07/30	1	149.00	0	0.00	149.00	1	5,719	0.02%
2019/07/26	0	151.00	11	150.95	150.50	-11	5,906	-0.19%
2019/07/24	2	151.50	10	151.25	151.50	-8	5,931	-0.13%
2019/07/23	12	149.25	0	0.00	149.50	12	5,877	0.20%
2019/07/22	1	148.00	0	0.00	148.00	1	5,862	0.02%
2019/07/19	2	148.50	1	150.00	148.00	1	5,882	0.02%
2019/07/18	7.1	148.00	20	146.50	147.50	-13	5,889	-0.22%
2019/07/17	15	152.30	0	0.00	150.00	15	5,804	0.26%
2019/07/16	12	153.00	3	154.50	154.50	9	5,759	0.16%
2019/07/15	1	151.00	2	154.25	154.50	-1	5,707	-0.02%
2019/07/12	2	151.75	2	151.75	151.00	0	5,673	0.00%
2019/07/11	90	153.31	72	152.80	152.00	18	5,683	0.32%
2019/07/10	5	151.20	1	151.50	151.50	4	5,659	0.07%
2019/07/09	3	151.83	0	0.00	151.00	3	5,691	0.05%
2019/07/05	1	155.00	1	154.50	155.00	0	5,834	0.00%
2019/07/03	2	152.75	2	153.75	152.00	0	5,980	0.00%
2019/07/02	6	155.17	4	155.25	155.00	2	6,103	0.03%
2019/07/01	7	159.57	9	160.22	160.50	-2	6,084	-0.03%
2019/06/28	1	157.50	0	0.00	157.50	1	6,021	0.02%
2019/06/27	0	0.00	1	156.00	156.00	-1	6,059	-0.02%
2019/06/26	4	154.13	1	153.50	153.00	3	6,104	0.05%
2019/06/25	6	154.83	4	155.13	155.00	2	6,109	0.03%
2019/06/21	1	159.00	0	0.00	159.50	1	6,074	0.02%
2019/06/20	2	158.50	0	0.00	159.00	2	5,974	0.03%
2019/06/19	0	0.00	45	156.32	158.00	-45	6,030	-0.75%
2019/06/18	0	0.00	5	153.00	152.00	-5	6,140	-0.08%
2019/06/17	2	152.00	4	152.50	153.00	-2	6,239	-0.03%
2019/06/14	2	149.25	0	0.00	148.00	2	6,291	0.03%
2019/06/11	4	151.00	2	152.25	151.00	2	6,477	0.03%
2019/06/10	1	151.00	4	151.13	151.50	-3	6,602	-0.05%
2019/06/06	1	147.50	4	148.00	148.00	-3	6,907	-0.04%
2019/06/05	3	147.67	7	149.00	146.00	-4	6,915	-0.06%
2019/06/04	5	149.50	10	149.60	149.50	-5	6,928	-0.07%
2019/06/03	2	145.50	41	145.38	148.00	-39	6,907	-0.56%
2019/05/31	1.1	142.50	0	0.00	142.50	1.1	6,862	0.02%
2019/05/30	1	142.00	5	143.30	142.50	-4	6,859	-0.06%
2019/05/29	4	138.38	3	139.50	138.50	1	7,035	0.01%
2019/05/28	0.1	139.00	0	0.00	138.00	0.1	7,099	0.00%
2019/05/27	1	139.00	0	0.00	140.00	1	6,841	0.01%
2019/05/24	0	0.00	1	141.00	140.00	-1	6,832	-0.01%
2019/05/23	2.1	137.95	0	0.00	136.50	2.1	6,779	0.03%
2019/05/22	12	141.25	0	0.00	140.50	12	6,709	0.18%
2019/05/21	30	143.00	0	0.00	143.00	30	6,750	0.44%
2019/05/20	1	142.50	3	143.33	145.00	-2	6,728	-0.03%
2019/05/17	0.1	143.00	1	143.00	142.50	-1	6,712	-0.01%
2019/05/16	4.1	145.61	0	0.00	144.00	4.1	6,741	0.06%
2019/05/15	3	148.67	0	0.00	147.50	3	6,796	0.04%
2019/05/14	2	148.25	7	146.86	149.00	-5	6,880	-0.07%
2019/05/10	10	151.40	2	150.75	150.50	8	6,939	0.12%
2019/05/09	20	151.50	0	0.00	151.00	20	6,955	0.29%
2019/05/08	1	153.50	0	0.00	155.50	1	6,990	0.01%
2019/05/07	0	0.00	1	155.50	155.50	-1	6,969	-0.01%
2019/05/06	18	153.81	2	154.00	153.50	16	7,030	0.23%
2019/05/03	7	160.21	0	0.00	160.50	7	7,026	0.10%
2019/05/02	4	158.75	4	159.13	159.50	0	7,058	0.00%
2019/04/30	2	161.50	0	0.00	162.50	2	7,030	0.03%
2019/04/29	1	161.00	2	161.50	162.00	-1	7,102	-0.01%
2019/04/26	0	0.00	1	161.00	161.00	-1	7,221	-0.01%
2019/04/25	0	0.00	1	161.50	162.50	-1	7,395	-0.01%
2019/04/24	1	159.50	0	0.00	160.00	1	7,468	0.01%
2019/04/23	3	159.50	2	160.00	160.50	1	7,710	0.01%
2019/04/22	2	160.00	0	0.00	160.00	2	7,772	0.03%
2019/04/19	1	159.00	1	161.00	159.00	0	7,897	0.00%
2019/04/18	2	161.50	0	0.00	161.00	2	8,008	0.02%
2019/04/17	2	161.25	0	0.00	162.00	2	8,229	0.02%
2019/04/16	2	161.75	1	162.00	162.00	1	8,448	0.01%
2019/04/15	1	162.00	1	163.00	162.00	0	8,716	0.00%
2019/04/11	1	167.00	2	166.25	165.50	-1	8,791	-0.01%
2019/04/10	0	0.00	32	165.94	166.00	-32	8,729	-0.37%
2019/04/09	0	0.00	2	163.25	164.00	-2	8,641	-0.02%
2019/04/08	1	164.00	7	164.14	165.00	-6	8,634	-0.07%
2019/04/03	1	159.00	6	159.83	160.00	-5	8,495	-0.06%
2019/04/02	3	156.83	1	157.50	157.50	2	8,453	0.02%
2019/04/01	6	156.58	0	0.00	156.00	6	8,408	0.07%
2019/03/29	3	157.83	2	158.50	159.00	1	8,306	0.01%
2019/03/28	2	159.50	2	161.00	161.50	0	8,347	0.00%
2019/03/27	1	161.00	24	162.10	162.50	-23	8,437	-0.27%
2019/03/26	0	0.00	15	160.57	162.00	-15	8,422	-0.18%
2019/03/25	4	156.63	7	157.07	156.00	-3	8,371	-0.04%
2019/03/22	0	0.00	1	161.00	161.50	-1	8,319	-0.01%
2019/03/21	0	0.00	25	159.16	160.50	-25	8,304	-0.30%
2019/03/20	0	0.00	4	155.75	155.50	-4	8,223	-0.05%
2019/03/19	0	0.00	5	153.60	154.50	-5	8,133	-0.06%
2019/03/18	0	0.00	4	151.13	151.50	-4	8,092	-0.05%
2019/03/15	5	149.00	5	149.20	149.00	0	8,039	0.00%
2019/03/14	1	149.00	2	149.00	150.00	-1	7,943	-0.01%
2019/03/13	1	147.00	5	147.60	148.00	-4	7,944	-0.05%
2019/03/12	39	146.88	1	146.00	144.00	38	7,799	0.49%
2019/03/08	3	150.83	0	0.00	150.50	3	7,599	0.04%
2019/03/07	0	0.00	21	153.07	153.50	-21	7,733	-0.27%
2019/03/06	1	153.50	1	154.00	154.50	0	7,897	0.00%
2019/03/05	5	153.70	0	0.00	153.50	5	7,930	0.06%
2019/03/04	2	157.00	5	159.00	157.00	-3	7,920	-0.04%
2019/02/27	5	153.50	1	154.50	153.50	4	7,718	0.05%
2019/02/26	3	153.33	5	153.50	152.50	-2	7,707	-0.03%
2019/02/21	18	154.28	0	0.00	155.00	18	7,759	0.23%
2019/02/20	0	0.00	22	155.95	154.50	-22	7,734	-0.28%
2019/02/19	1	151.50	8	152.50	152.50	-7	7,654	-0.09%
2019/02/18	4	154.63	4	154.75	154.00	0	7,663	0.00%
2019/02/15	1	155.00	0	0.00	155.00	1	7,685	0.01%
2019/02/14	0	0.00	7	155.00	154.50	-7	7,670	-0.09%
2019/02/13	1	153.50	7	153.86	153.50	-6	7,584	-0.08%
2019/02/12	0	0.00	4	153.00	153.00	-4	7,515	-0.05%
2019/02/11	1	151.50	3	152.17	151.50	-2	7,536	-0.03%
2019/01/29	4	148.75	0	0.00	149.00	4	7,570	0.05%
2019/01/28	1	152.50	0	0.00	152.00	1	7,533	0.01%
2019/01/25	0	0.00	4	154.50	154.00	-4	7,685	-0.05%
2019/01/24	0	0.00	7	152.93	152.50	-7	7,789	-0.09%
2019/01/22	0	0.00	2	152.00	151.50	-2	8,212	-0.02%
2019/01/18	0	0.00	3	150.00	150.50	-3	8,328	-0.04%
2019/01/17	12	152.54	3	150.67	150.00	9	8,329	0.11%
2019/01/16	2	149.50	2	149.50	149.50	0	8,293	0.00%
2019/01/15	10	149.50	13	148.04	150.00	-3	8,237	-0.04%
2019/01/11	2	141.75	21	141.79	142.00	-19	8,003	-0.24%
2019/01/10	0	0.00	2	144.50	145.00	-2	7,900	-0.03%
2019/01/09	1	144.00	12	143.96	144.50	-11	7,862	-0.14%
2019/01/08	1	140.00	14	140.25	140.50	-13	7,698	-0.17%
2019/01/07	20	136.33	32.1	135.55	138.00	-12.1	7,555	-0.16%
2019/01/04	15	132.17	9	131.22	131.00	6	7,460	0.08%
2019/01/03	0	0.00	10	129.65	130.00	-10	7,520	-0.13%
2019/01/02	6	126.92	0	0.00	127.00	6	7,561	0.08%
2018/12/28	1	128.50	1	129.50	129.50	0	7,724	0.00%
2018/12/27	4	127.38	1	128.00	127.50	3	7,887	0.04%
2018/12/26	2	126.75	0	0.00	126.00	2	7,971	0.03%
2018/12/25	1	126.50	13	126.08	127.00	-12	8,121	-0.15%
2018/12/24	2	127.75	1	128.00	128.00	1	8,272	0.01%
2018/12/22	3	127.83	1	128.00	128.50	2	8,506	0.02%
2018/12/21	4	129.38	2	129.75	128.00	2	9,013	0.02%
2018/12/20	3	133.00	4.1	133.37	133.00	-1.1	9,149	-0.01%
2018/12/19	0	0.00	1	132.50	132.50	-1	9,063	-0.01%
2018/12/18	0	0.00	4	131.75	132.00	-4	9,055	-0.04%
2018/12/17	1	130.50	9	131.00	131.00	-8	9,118	-0.09%
2018/12/14	1	129.50	5	130.70	131.50	-4	9,179	-0.04%
2018/12/13	0	0.00	19	130.87	131.00	-19	9,134	-0.21%
2018/12/12	1	128.50	9	128.61	128.50	-8	9,064	-0.09%
2018/12/11	1	128.50	2	129.25	128.00	-1	9,172	-0.01%
2018/12/10	0	0.00	12	127.04	126.50	-12	9,250	-0.13%
2018/12/07	0	0.00	10	127.50	127.50	-10	9,297	-0.11%
2018/12/06	4	127.13	0	0.00	127.50	4	9,369	0.04%
2018/12/05	1	129.00	2	128.75	129.00	-1	9,360	-0.01%
2018/12/04	0	0.00	10	129.90	130.00	-10	9,435	-0.11%
2018/12/03	2	130.00	23	130.04	130.00	-21	9,468	-0.22%
2018/11/30	0	0.00	6	129.75	130.00	-6	9,397	-0.06%
2018/11/29	40	129.00	20	130.40	128.50	20	9,248	0.22%
2018/11/28	1	128.50	6	128.08	128.00	-5	9,158	-0.05%
2018/11/27	1	126.50	8	125.50	126.50	-7	9,194	-0.08%
2018/11/26	8	122.31	4	122.13	122.00	4	9,369	0.04%
2018/11/23	3	120.17	0	0.00	120.00	3	9,678	0.03%
2018/11/22	7	122.64	1	121.00	121.00	6	10,201	0.06%
2018/11/21	2	124.75	1	126.00	125.50	1	10,420	0.01%
2018/11/19	2	128.25	1	127.00	127.50	1	10,278	0.01%
2018/11/16	0	0.00	10	128.50	128.50	-10	10,284	-0.10%
2018/11/15	12	127.46	2	128.25	127.50	10	10,238	0.10%
2018/11/14	2	129.00	3	129.33	130.00	-1	10,159	-0.01%
2018/11/13	6	126.25	2	128.25	129.00	4	10,116	0.04%
2018/11/12	0	0.00	3	129.33	128.50	-3	10,074	-0.03%
2018/11/09	5	127.50	1	130.00	128.00	4	10,063	0.04%
2018/11/08	4	130.50	9	130.83	130.00	-5	10,040	-0.05%
2018/11/07	0	0.00	6	129.33	130.00	-6	10,001	-0.06%
2018/11/06	7	126.29	1	128.00	127.50	6	9,993	0.06%
2018/11/05	1	128.50	3	129.50	129.00	-2	9,888	-0.02%
2018/11/02	1	127.00	6	129.92	129.00	-5	9,831	-0.05%
2018/11/01	3	130.17	9	131.39	130.00	-6	9,705	-0.06%
2018/10/31	1	129.00	17	129.21	130.00	-16	9,490	-0.17%
2018/10/30	4	123.63	22	123.82	125.00	-18	9,097	-0.20%
2018/10/29	2	119.75	2	120.75	119.50	0	8,878	0.00%
2018/10/26	1	122.50	0	0.00	121.50	1	8,811	0.01%
2018/10/25	1	121.00	1	123.00	121.50	0	8,785	0.00%
2018/10/24	0	0.00	4	122.88	123.00	-4	8,712	-0.05%
2018/10/23	2	120.25	4	120.50	120.00	-2	8,660	-0.02%
2018/10/22	1	122.50	3	121.17	122.50	-2	8,704	-0.02%
2018/10/19	3	118.50	5	119.00	118.50	-2	8,672	-0.02%
2018/10/18	0	0.00	1	119.00	119.50	-1	8,657	-0.01%
2018/10/17	2	118.00	1	118.50	117.00	1	8,641	0.01%
2018/10/16	0	0.00	1	118.50	119.00	-1	8,558	-0.01%
2018/10/15	7	118.29	6	117.17	117.00	1	8,498	0.01%
2018/10/12	2	116.50	8	118.13	118.50	-6	8,417	-0.07%
2018/10/11	4	111.25	2	109.00	111.50	2	8,264	0.02%
2018/10/09	7	117.29	1	117.50	117.50	6	8,067	0.07%
2018/10/08	5	115.70	4	115.13	114.50	1	8,002	0.01%
2018/10/05	7	118.07	5	117.30	118.50	2	7,868	0.03%
2018/10/04	22	123.66	1	123.50	123.50	21	7,750	0.27%
2018/10/03	9	124.78	15	124.00	125.00	-6	7,668	-0.08%
2018/10/02	6	127.25	1	128.00	128.00	5	7,578	0.07%
2018/10/01	8.1	129.32	2	129.75	129.50	6.1	7,478	0.08%
2018/09/28	18	128.33	14	130.00	131.00	4	7,307	0.05%
2018/09/27	3	125.50	40	125.39	125.50	-37	6,958	-0.53%
2018/09/26	0	0.00	10	120.00	119.50	-10	6,730	-0.15%
2018/09/25	0	0.00	2	120.00	120.00	-2	6,701	-0.03%
2018/09/21	1	120.50	5	120.00	119.00	-4	6,672	-0.06%
2018/09/20	4	120.38	3	120.50	120.00	1	6,626	0.02%
2018/09/19	2	119.25	0	0.00	119.50	2	6,571	0.03%
2018/09/18	20	119.93	0	0.00	120.00	20	6,572	0.30%
2018/09/17	2	120.00	10	119.55	120.00	-8	6,529	-0.12%
2018/09/14	5	116.90	2	117.00	116.50	3	6,406	0.05%
2018/09/13	2	115.75	1	116.50	116.00	1	6,389	0.02%
2018/09/12	6	116.50	7	116.50	116.50	-1	6,347	-0.02%
2018/09/10	1	117.50	6	119.25	119.50	-5	6,288	-0.08%
2018/09/07	2	120.00	1	121.00	120.50	1	6,297	0.02%
2018/09/06	4	120.63	1	120.00	121.50	3	6,211	0.05%
2018/09/05	5	122.70	10	123.15	122.00	-5	6,193	-0.08%
2018/09/04	4	124.00	14	123.96	124.00	-10	6,157	-0.16%
2018/09/03	13.1	121.31	1	120.50	121.50	12.1	6,137	0.20%
2018/08/31	41	122.27	16	122.13	123.00	25	6,083	0.41%
2018/08/30	3	121.33	5	122.50	121.00	-2	5,859	-0.03%
2018/08/29	12	119.42	32	118.72	118.50	-20	5,525	-0.36%
2018/08/28	5	112.20	5	111.10	112.00	0	4,938	0.00%
2018/08/22	0	0.00	2	105.00	106.00	-2	4,803	-0.04%
2018/08/20	1	105.00	0	0.00	105.00	1	4,785	0.02%
2018/08/17	0	0.00	1	105.00	105.00	-1	4,808	-0.02%
2018/08/16	1	104.50	0	0.00	103.00	1	4,784	0.02%
2018/08/14	0	0.00	1	106.00	106.50	-1	4,780	-0.02%
2018/08/13	2	105.02	1	105.00	105.00	1	4,806	0.02%
2018/08/10	2	106.25	1	107.50	106.00	1	4,780	0.02%
2018/08/09	0	0.00	24	109.00	108.00	-24	4,758	-0.50%
2018/08/08	0	0.00	5	109.00	109.50	-5	4,738	-0.11%
2018/08/07	1	107.50	0	0.00	108.00	1	4,754	0.02%
2018/08/03	1.3	108.10	0	0.00	108.00	1.3	4,818	0.03%
2018/08/02	0	0.00	1	106.50	106.50	-1	4,838	-0.02%
2018/08/01	2	107.25	1	107.50	107.50	1	4,820	0.02%
2018/07/31	1	105.50	2	106.00	106.50	-1	4,848	-0.02%
2018/07/30	2	104.50	0	0.00	104.50	2	4,968	0.04%
2018/07/27	0	0.00	5	107.10	108.00	-5	4,951	-0.10%
2018/07/26	0	0.00	2	105.25	104.50	-2	5,047	-0.04%
2018/07/23	0	0.00	1	104.50	104.00	-1	5,378	-0.02%
2018/07/19	3	103.67	0	0.00	103.00	3	5,549	0.05%
2018/07/18	1	104.00	1	104.50	105.00	0	5,671	0.00%
2018/07/16	2	104.50	0	0.00	104.00	2	5,822	0.03%
2018/07/13	1	105.01	0	0.00	105.00	1	5,909	0.02%
2018/07/12	1	101.50	0	0.00	101.50	1	5,945	0.02%
2018/07/11	0	0.00	2	102.00	102.50	-2	5,949	-0.03%
2018/07/10	1	102.50	1	102.50	102.50	0	5,980	0.00%
2018/07/09	0	0.00	1	102.50	102.00	-1	6,078	-0.02%
2018/07/06	1	99.40	1	99.10	99.20	0	6,187	0.00%
2018/07/05	3.1	98.79	1	99.00	98.90	2.1	6,144	0.03%
2018/07/04	4	101.75	0	0.00	101.50	4	6,001	0.07%
2018/07/03	1	104.00	0	0.00	104.00	1	5,982	0.02%
2018/07/02	15	104.77	0	0.00	104.50	15	5,999	0.25%
2018/06/29	0	0.00	15	109.50	109.50	-15	5,980	-0.25%
2018/06/28	0.1	107.50	2	108.00	107.00	-2	5,902	-0.03%
2018/06/27	2	107.25	0	0.00	107.50	2	5,882	0.03%
2018/06/26	2	108.25	1	107.50	108.00	1	5,854	0.02%
2018/06/25	2	110.50	2	110.50	110.00	0	5,815	0.00%
2018/06/22	1	110.50	4	110.13	110.50	-3	5,854	-0.05%
2018/06/21	0.1	111.50	1	111.00	110.50	-0.9	5,847	-0.02%
2018/06/20	2	110.50	2	111.00	111.00	0	5,962	0.00%
2018/06/19	6	110.75	0	0.00	110.50	6	6,028	0.10%
2018/06/15	3	113.33	0	0.00	113.50	3	6,015	0.05%
2018/06/14	3.1	115.32	0	0.00	114.00	3.1	6,025	0.05%
2018/06/13	10	117.00	12.3	117.02	117.00	-2.3	6,070	-0.04%
2018/06/12	1	115.00	1	116.00	115.00	0	6,134	0.00%
2018/06/11	1	116.50	5	116.90	116.50	-4	6,112	-0.07%
2018/06/08	0	0.00	1	113.50	113.50	-1	6,015	-0.02%
2018/06/07	3	113.67	4	114.00	113.50	-1	5,962	-0.02%
2018/06/06	1	112.50	28	112.96	113.00	-27	6,038	-0.45%
2018/06/05	2	112.00	58	112.49	112.00	-56	6,142	-0.91%
2018/06/04	3	113.17	2	114.50	114.50	1	6,145	0.02%
2018/06/01	1	114.00	4	114.38	114.50	-3	6,148	-0.05%
2018/05/31	2	111.75	14	112.50	111.00	-12	6,123	-0.20%
2018/05/30	5	112.20	10	112.00	112.00	-5	6,035	-0.08%
2018/05/29	0	0.00	1	114.50	114.50	-1	6,049	-0.02%
2018/05/28	2	113.50	13	113.35	113.50	-11	6,090	-0.18%
2018/05/25	0	0.00	1	115.00	115.00	-1	6,139	-0.02%
2018/05/24	2	112.51	0	0.00	112.50	2	6,122	0.03%
2018/05/23	3	113.33	0	0.00	112.50	3	6,122	0.05%
2018/05/21	0	0.00	8	117.25	117.50	-8	6,146	-0.13%
2018/05/18	1	114.00	3	114.50	114.00	-2	6,069	-0.03%
2018/05/17	1	114.49	1	114.00	113.50	0	6,104	0.00%
2018/05/16	5	115.40	0	0.00	115.50	5	6,090	0.08%
2018/05/15	1	115.00	3	115.83	115.00	-2	6,121	-0.03%
2018/05/14	0	0.00	5	115.60	115.50	-5	6,168	-0.08%
2018/05/11	4	114.88	0	0.00	114.00	4	6,146	0.07%
2018/05/10	1	115.50	1	115.50	115.00	0	6,092	0.00%
2018/05/09	1.1	113.05	1	114.50	113.00	0.1	6,041	0.00%
2018/05/08	2.1	114.04	15	114.53	114.50	-13	6,026	-0.21%
2018/05/07	5.1	112.60	6	110.83	112.00	-1	5,916	-0.02%
2018/05/04	1	102.50	4	105.00	107.00	-3	5,781	-0.05%
2018/05/03	6	104.92	0	0.00	104.00	6	5,706	0.11%
2018/05/02	5	108.20	0	0.00	108.00	5	5,589	0.09%
2018/04/30	6	107.33	11	107.64	108.00	-5	5,522	-0.09%
2018/04/27	1.1	111.00	0	0.00	110.00	1.1	5,526	0.02%
2018/04/26	21	111.81	11	113.00	110.00	10	5,608	0.18%
2018/04/24	94	111.14	87	111.20	111.50	7	5,640	0.12%
2018/04/23	8	115.81	2	115.50	114.50	6	5,572	0.11%
2018/04/20	3.1	118.20	46	118.99	119.00	-43	5,540	-0.78%
2018/04/18	5	119.20	3	119.17	120.00	2	5,417	0.04%
2018/04/17	11	119.91	9	120.00	120.00	2	5,419	0.04%
2018/04/16	0	0.00	62	121.50	121.50	-62	5,386	-1.15%
2018/04/13	14	121.21	0	0.00	120.50	14	5,338	0.26%
2018/04/12	21.1	124.36	0	0.00	123.50	21.1	5,212	0.40%
2018/04/11	2	127.00	0	0.00	126.50	2	5,060	0.04%
2018/04/10	4	128.00	0	0.00	127.50	4	5,064	0.08%
2018/04/09	1	127.50	0	0.00	127.50	1	5,109	0.02%
2018/04/03	2	128.26	0	0.00	128.00	2	5,119	0.04%
2018/04/02	1	130.00	0	0.00	130.00	1	5,126	0.02%
2018/03/31	11	130.50	1	130.50	130.50	10	5,146	0.19%
2018/03/30	1	130.00	2	130.50	130.00	-1	5,152	-0.02%
2018/03/29	1	129.00	0	0.00	130.00	1	5,147	0.02%
2018/03/27	0	0.00	8	129.38	131.50	-8	5,139	-0.16%
2018/03/26	5.1	126.22	1	127.00	127.00	4.1	5,070	0.08%
2018/03/23	9	127.61	12.9	127.53	128.00	-3.9	4,954	-0.08%
2018/03/22	37	131.14	0	0.00	130.00	37	4,823	0.77%
2018/03/21	2	132.50	0	0.00	132.50	2	4,751	0.04%
2018/03/20	10	132.40	0	0.00	132.00	10	4,792	0.21%
2018/03/19	4	134.38	0	0.00	134.50	4	4,704	0.09%
2018/03/13	11	136.50	11	136.50	137.00	0	4,595	0.00%
2018/03/12	5.1	135.50	0	0.00	135.50	5.1	4,581	0.11%
2018/03/09	12	135.96	5	133.50	135.50	7	4,492	0.16%
2018/03/08	3	137.33	10	137.00	137.00	-7	4,425	-0.16%
2018/03/07	3.1	136.68	0	0.00	137.00	3.1	4,389	0.07%
2018/03/06	0	0.00	5	140.00	140.00	-5	4,380	-0.11%
2018/03/05	1	138.50	2	140.00	138.50	-1	4,454	-0.02%
2018/03/01	0	0.00	3	140.00	139.50	-3	4,601	-0.07%
2018/02/27	0	0.00	3	140.67	139.00	-3	4,674	-0.06%
2018/02/26	4.5	140.11	0	0.00	139.50	4.5	4,733	0.10%
2018/02/23	2	137.75	1	138.00	138.00	1	4,763	0.02%
2018/02/22	3	136.83	1	137.50	137.50	2	4,908	0.04%
2018/02/21	4	136.75	1	137.00	137.50	3	4,918	0.06%
2018/02/12	2	135.00	1	135.50	135.00	1	4,873	0.02%
2018/02/09	4.1	133.17	1	132.50	134.50	3.1	4,935	0.06%
2018/02/08	1	137.00	0	0.00	137.00	1	4,890	0.02%
2018/02/07	29	137.95	5	137.60	137.00	24	4,959	0.48%
2018/02/06	28	139.04	3	137.00	138.50	25	4,932	0.51%
2018/02/05	6	144.17	0	0.00	145.00	6	4,842	0.12%
2018/02/02	1	145.50	0	0.00	147.00	1	4,851	0.02%
2018/02/01	0	0.00	0.7	147.00	147.00	-0.7	4,923	-0.01%
2018/01/31	0	0.00	1	147.00	147.00	-1	5,023	-0.02%
2018/01/30	1	146.50	4	146.00	146.00	-3	5,010	-0.06%
2018/01/29	12	146.50	0	0.00	146.50	12	5,007	0.24%
2018/01/26	5	147.50	1	148.50	147.50	4	4,981	0.08%
2018/01/25	15	149.10	13	147.65	147.50	2	5,045	0.04%
2018/01/24	2	146.75	0	0.00	148.00	2	5,101	0.04%
2018/01/23	6	148.50	2	150.00	147.50	4	5,113	0.08%
2018/01/22	3	146.00	17	147.38	149.00	-14	4,988	-0.28%
2018/01/19	1	144.00	7	144.07	144.50	-6	4,846	-0.12%
2018/01/18	196	140.60	18	142.06	143.00	178	4,788	3.72%	大買/鉅額交易
2018/01/17	3	139.00	1	140.00	139.00	2	4,719	0.04%
2018/01/16	14	138.57	0	0.00	140.00	14	4,687	0.30%
2018/01/15	1	136.50	0	0.00	137.00	1	4,663	0.02%
2018/01/12	11	136.36	0	0.00	136.50	11	4,699	0.23%
2018/01/11	4	136.50	0	0.00	136.50	4	4,674	0.09%
2018/01/10	6	138.50	0	0.00	138.50	6	4,667	0.13%
2018/01/08	0	0.00	2	140.50	140.50	-2	4,941	-0.04%
2018/01/05	1	139.00	0	0.00	140.50	1	5,034	0.02%
2018/01/04	17	138.88	0	0.00	139.00	17	5,129	0.33%
2018/01/03	4	139.38	17	139.00	139.00	-13	5,157	-0.25%
2018/01/02	2	140.75	1	140.50	141.00	1	5,128	0.02%