穩懋 (3105)-台新-建北券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
142.5
漲跌
▲2.0
漲幅
+1.42%
成交量
2,417張
產業
上櫃半導體類股
1767人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

穩懋 (3105)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/22	0	0.00	1	143.00	142.50	-1	2,810	-0.04%
2024/05/20	0	0.00	2	143.00	142.50	-2	2,896	-0.07%
2024/05/17	5	142.00	5	141.50	141.50	0	2,945	0.00%
2024/05/16	6	143.17	5	144.00	143.00	1	3,074	0.03%
2024/05/13	0	0.00	0	139.00	140.00	0	3,201	0.00%
2024/05/10	5	140.00	5	140.00	140.00	0	3,254	0.00%
2024/05/08	0	141.00	0	0.00	141.50	0	3,283	0.00%
2024/05/07	6	142.75	5	141.00	141.00	1	3,315	0.03%
2024/05/06	0.2	143.43	0	0.00	142.50	0.2	3,337	0.01%
2024/05/02	6.1	143.52	5	144.00	143.50	1.1	3,355	0.03%
2024/04/30	1	149.00	0	0.00	146.00	1	3,387	0.03%
2024/04/29	7	147.86	6	145.50	145.00	1	3,355	0.03%
2024/04/26	7	142.79	5	142.50	142.50	2	3,319	0.06%
2024/04/25	1	141.50	0	0.00	143.00	1	3,331	0.03%
2024/04/24	0	0.00	2	144.75	145.00	-2	3,330	-0.06%
2024/04/23	1	140.00	1	140.50	140.00	0	3,352	0.00%
2024/04/22	1.1	137.50	0	0.00	137.00	1.1	3,364	0.03%
2024/04/19	8	140.88	6	140.58	140.00	2	3,365	0.06%
2024/04/18	0	0.00	3	144.67	145.50	-3	3,305	-0.09%
2024/04/17	1.5	144.00	0	0.00	143.50	1.5	3,315	0.05%
2024/04/15	5	148.01	5	147.00	147.00	0	3,283	0.00%
2024/04/12	3	152.50	2	152.50	150.50	1	3,307	0.03%
2024/04/11	2	154.50	3	154.17	154.50	-1	3,291	-0.03%
2024/04/10	8	149.06	13.7	151.96	153.50	-5.7	3,328	-0.17%
2024/04/09	3	146.17	2	145.50	148.50	1	3,360	0.03%
2024/04/08	6	145.67	5	143.50	143.50	1	3,327	0.03%
2024/04/03	5	148.00	5	147.50	147.50	0	3,286	0.00%
2024/04/02	5	148.01	5	149.00	149.00	0	3,290	0.00%
2024/04/01	9	146.83	6	148.17	148.00	3	3,291	0.09%
2024/03/28	3	146.33	2	147.00	145.50	1	3,312	0.03%
2024/03/27	1	147.00	0	0.00	147.00	1	3,315	0.03%
2024/03/26	10	153.00	10	150.00	149.00	0	3,324	0.00%
2024/03/25	3	154.67	4	154.75	153.50	-1	3,337	-0.03%
2024/03/22	6	152.42	5	152.50	153.50	1	3,451	0.03%
2024/03/21	11	153.23	10.4	153.52	154.50	0.6	3,496	0.02%
2024/03/19	1.1	156.98	6	155.58	157.00	-5	3,580	-0.14%
2024/03/18	6	145.42	7	148.00	149.00	-1	3,510	-0.03%
2024/03/15	3.1	144.50	3	143.50	145.50	0.1	3,527	0.00%
2024/03/14	2.1	145.79	0	0.00	145.50	2.1	3,504	0.06%
2024/03/13	12	149.13	7	147.50	147.50	5	3,524	0.14%
2024/03/12	11	150.95	12.2	152.91	153.00	-1.2	3,528	-0.03%
2024/03/11	14	152.57	10	155.50	153.00	4	3,532	0.11%
2024/03/08	1	157.50	2.6	154.73	153.00	-1.6	3,645	-0.04%
2024/03/07	7.2	155.81	14	155.89	156.50	-6.8	3,738	-0.18%
2024/03/06	2	152.53	1	153.00	152.50	1	3,665	0.03%
2024/03/05	9.5	158.95	7	155.00	155.00	2.5	3,851	0.06%
2024/03/04	1	156.00	0	0.00	156.00	1	3,876	0.03%
2024/02/29	11	151.95	11	152.50	152.00	0	4,142	0.00%
2024/02/27	7	153.36	5	152.50	152.00	2	4,486	0.04%
2024/02/26	0	0.00	1	156.50	157.00	-1	4,737	-0.02%
2024/02/23	4	161.25	1	158.50	158.00	3	4,751	0.06%
2024/02/22	10	161.00	11.1	162.50	162.50	-1.1	4,741	-0.02%
2024/02/21	14	162.18	2	164.50	161.00	12	4,732	0.25%
2024/02/20	3	160.33	28.9	161.04	161.00	-25.9	4,712	-0.55%
2024/02/19	8	161.56	8.1	162.01	160.50	-0.1	4,675	0.00%
2024/02/16	1	158.00	1	157.50	157.50	0	4,620	0.00%
2024/02/15	11.1	158.22	0	0.00	156.00	11.1	4,683	0.24%
2024/02/05	2	159.50	15	160.47	159.50	-13	4,758	-0.27%
2024/02/02	20.1	155.01	36.1	156.57	158.50	-16	4,806	-0.33%
2024/02/01	12	154.67	0	0.00	152.50	12	4,827	0.25%
2024/01/31	2	154.50	1.4	157.00	155.00	0.6	4,873	0.01%
2024/01/30	2	152.75	0	0.00	156.00	2	4,966	0.04%
2024/01/29	1	155.48	5.1	157.17	155.50	-4	5,030	-0.08%
2024/01/26	0	0.00	4	155.00	154.50	-4	5,231	-0.08%
2024/01/25	12	152.92	0	0.00	151.00	12	5,359	0.22%
2024/01/24	0.4	155.00	14.2	154.89	154.50	-13.8	5,627	-0.25%
2024/01/19	15	151.00	15	150.50	150.50	0	6,583	0.00%
2024/01/18	1	146.50	1	147.00	145.50	0	6,627	0.00%
2024/01/17	2	147.25	1	148.00	146.00	1	6,639	0.02%
2024/01/16	0	0.00	2.1	151.55	152.50	-2.1	6,607	-0.03%
2024/01/15	12	150.00	0.1	151.00	151.00	11.9	6,614	0.18%
2024/01/12	1	150.50	0.4	151.50	151.00	0.6	6,674	0.01%
2024/01/11	7	149.36	7	150.43	150.50	0	6,724	0.00%
2024/01/10	7	148.00	7	148.50	148.00	0	6,775	0.00%
2024/01/09	6	149.92	6	149.92	149.00	0	6,851	0.00%
2024/01/08	23	151.13	21	149.67	149.50	2	6,929	0.03%
2024/01/05	2.2	148.05	2	147.00	148.00	0.2	6,927	0.00%
2024/01/04	3	145.50	2	146.50	146.00	1	6,933	0.01%
2024/01/03	10.2	149.93	12	151.50	148.00	-1.8	6,875	-0.03%
2023/12/28	0	0.00	1	158.50	157.50	-1	6,899	-0.01%
2023/12/26	0.1	158.50	6	158.58	158.50	-5.9	6,974	-0.08%
2023/12/25	0.2	157.83	0	0.00	157.50	0.2	7,028	0.00%
2023/12/21	5	151.20	2.1	152.00	152.00	2.9	7,027	0.04%
2023/12/20	7.2	154.52	0	0.00	153.50	7.2	6,999	0.10%
2023/12/19	2.1	155.93	1	153.50	153.50	1.1	6,969	0.02%
2023/12/18	7.5	163.80	14.1	162.29	161.50	-6.6	6,880	-0.10%
2023/12/15	1	169.00	1.3	169.73	170.00	-0.3	6,817	0.00%
2023/12/14	7	169.64	7	169.36	169.00	0	6,756	0.00%
2023/12/13	0	0.00	4	165.50	167.00	-4	6,777	-0.06%
2023/12/12	22	168.39	13	168.50	167.00	9	6,836	0.13%
2023/12/11	6	167.75	6	166.42	166.00	0	6,823	0.00%
2023/12/08	0.3	169.50	0.1	168.00	167.50	0.2	6,802	0.00%
2023/12/07	4	168.25	4	167.88	166.00	0	6,782	0.00%
2023/12/06	11	170.55	7.3	169.64	170.00	3.7	6,750	0.05%
2023/12/05	1.2	171.76	3	171.17	171.50	-1.9	6,759	-0.03%
2023/12/04	5	172.40	6	171.75	169.50	-1	6,704	-0.01%
2023/12/01	10	169.85	2	168.25	167.50	8	6,587	0.12%
2023/11/30	19	170.66	11	171.27	172.00	8	6,610	0.12%
2023/11/29	10	167.30	13.4	167.11	168.00	-3.4	6,503	-0.05%
2023/11/28	26.2	160.65	8.1	161.70	163.50	18.1	6,526	0.28%
2023/11/27	18.2	161.13	15.2	161.72	157.00	3	6,965	0.04%
2023/11/24	27	164.63	32	164.88	167.00	-5	6,829	-0.07%
2023/11/22	5	151.30	0.8	154.00	151.50	4.2	6,247	0.07%
2023/11/21	1	151.50	1	153.50	153.00	0	6,253	0.00%
2023/11/20	2	152.00	3	154.83	152.00	-1	6,277	-0.02%
2023/11/17	2.2	152.12	1	152.54	152.50	1.2	6,286	0.02%
2023/11/16	1	153.50	2.1	155.66	153.50	-1.1	6,303	-0.02%
2023/11/15	8	154.69	3	154.67	154.50	5	6,332	0.08%
2023/11/14	4.1	152.45	4.1	153.37	154.00	0	6,304	0.00%
2023/11/13	17.2	153.84	31.1	151.90	152.00	-14	6,369	-0.22%
2023/11/10	1.3	156.16	4	155.13	156.50	-2.8	6,263	-0.04%
2023/11/09	3	154.67	6.2	153.69	154.50	-3.2	6,241	-0.05%
2023/11/08	4	152.50	2	153.75	152.00	2	6,221	0.03%
2023/11/07	16.2	154.61	10	153.75	153.00	6.2	6,276	0.10%
2023/11/06	1	154.00	1.3	154.18	155.00	-0.3	6,175	0.00%
2023/11/03	13	154.31	13.1	153.25	150.50	-0.1	6,090	0.00%
2023/11/02	3.1	148.29	18	146.97	149.50	-14.9	5,899	-0.25%
2023/11/01	78	147.79	70.1	148.19	147.00	7.9	5,764	0.14%
2023/10/31	82	146.03	68.3	147.64	145.00	13.7	5,542	0.25%
2023/10/30	0	0.00	8.4	140.00	140.00	-8.4	4,808	-0.17%
2023/10/27	5	127.99	6.2	126.52	127.50	-1.2	4,977	-0.02%
2023/10/26	2.2	123.00	68	122.97	121.00	-65.8	4,942	-1.33%
2023/10/25	5	127.70	0	0.00	127.50	5	4,950	0.10%
2023/10/24	7.2	126.14	1	127.00	127.00	6.2	4,970	0.12%
2023/10/23	10.1	127.14	22	124.64	125.50	-11.9	5,039	-0.24%
2023/10/20	27.1	126.77	58	126.10	126.50	-30.9	5,102	-0.60%
2023/10/19	26.1	130.61	17	129.85	130.50	9.1	5,160	0.18%
2023/10/18	12.1	136.91	49.2	135.54	134.00	-37.1	5,171	-0.72%
2023/10/17	17.1	139.89	8.1	139.32	139.00	9	5,267	0.17%
2023/10/16	24	139.00	4	137.88	138.00	20	5,362	0.37%
2023/10/13	12.1	134.00	9.1	134.86	137.00	3	5,319	0.06%
2023/10/12	12	134.25	16	133.28	134.50	-4	5,329	-0.08%
2023/10/11	3.2	133.50	28	133.18	133.00	-24.8	5,376	-0.46%
2023/10/06	4	135.75	0	0.00	134.50	4	5,465	0.07%
2023/10/05	12	134.79	2.1	135.26	135.00	9.9	5,470	0.18%
2023/10/04	3	134.00	9	132.06	134.50	-6	5,497	-0.11%
2023/10/03	10.2	134.30	0	0.00	132.50	10.2	5,507	0.19%
2023/10/02	50.1	134.07	1	134.00	134.50	49.1	5,573	0.88%
2023/09/28	44	129.78	7	128.50	129.00	37	5,718	0.65%
2023/09/27	3	131.50	1	130.53	130.50	2	5,746	0.03%
2023/09/26	4	134.49	29	132.90	132.00	-25	5,774	-0.43%
2023/09/25	0	0.00	1	136.50	135.50	-1	5,790	-0.02%
2023/09/22	1	136.00	21	134.90	136.00	-20	5,810	-0.34%
2023/09/21	8.1	136.33	47	135.06	135.00	-38.9	5,844	-0.67%
2023/09/20	6	140.00	15	140.27	139.50	-9	5,817	-0.15%
2023/09/19	4	142.25	10	141.75	140.00	-6	5,830	-0.10%
2023/09/18	6.3	146.25	1	144.00	144.00	5.3	5,842	0.09%
2023/09/15	7	143.71	7.2	144.96	145.50	-0.2	5,838	0.00%
2023/09/14	5	141.00	4	142.13	142.50	1	5,779	0.02%
2023/09/13	1	139.50	0	0.00	139.00	1	5,784	0.02%
2023/09/12	14	140.04	3	139.50	139.50	11	5,816	0.19%
2023/09/11	2	137.50	21	139.05	137.50	-19	5,875	-0.32%
2023/09/08	5	139.00	3	139.00	138.00	2	5,914	0.03%
2023/09/07	15.4	144.23	9	143.33	143.00	6.4	5,929	0.11%
2023/09/06	7	143.50	7	142.86	143.50	0	5,936	0.00%
2023/09/05	3	143.33	13	142.35	143.00	-10	5,980	-0.17%
2023/09/04	22	143.64	4	143.00	144.00	18	6,023	0.30%
2023/09/01	49	142.48	8.1	141.14	140.50	40.9	6,125	0.67%
2023/08/31	10	135.50	1	135.00	136.00	9	6,007	0.15%
2023/08/30	79	134.60	4.4	135.65	134.00	74.6	5,511	1.35%
2023/08/29	12	130.17	0	0.00	131.00	12	5,456	0.22%
2023/08/28	4	129.50	1	131.00	129.50	3	5,422	0.06%
2023/08/25	1	128.00	4	129.00	128.00	-3	5,428	-0.06%
2023/08/23	0	0.00	1	128.00	128.50	-1	5,392	-0.02%
2023/08/21	0	0.00	1	132.00	129.00	-1	5,350	-0.02%
2023/08/18	1	131.50	2	132.50	132.00	-1	5,331	-0.02%
2023/08/17	19	130.97	11	130.50	130.00	8	5,344	0.15%
2023/08/16	2	136.25	0	0.00	135.50	2	5,261	0.04%
2023/08/15	5.3	136.04	0	0.00	135.00	5.3	5,227	0.10%
2023/08/14	3	138.17	3	139.00	138.50	0	5,183	0.00%
2023/08/11	5	143.80	4.5	143.74	143.50	0.5	5,165	0.01%
2023/08/10	0.2	149.00	0	0.00	150.50	0.2	5,128	0.00%
2023/08/08	0	0.00	4	150.00	151.00	-4	5,248	-0.08%
2023/08/07	2	153.25	0	0.00	152.00	2	5,226	0.04%
2023/08/04	5	155.30	2.4	154.98	154.50	2.6	5,214	0.05%
2023/08/02	2.3	152.00	2.9	152.75	153.00	-0.6	5,157	-0.01%
2023/08/01	15.3	153.27	8.1	154.00	150.00	7.1	5,078	0.14%
2023/07/31	10.1	165.24	8	165.13	164.00	2.1	4,837	0.04%
2023/07/28	2	167.25	1	168.00	166.50	1	4,759	0.02%
2023/07/27	0.1	167.50	0	0.00	166.00	0.1	4,707	0.00%
2023/07/26	7	166.36	4	165.00	162.50	3	4,712	0.06%
2023/07/25	21	169.14	21.5	169.48	168.00	-0.5	4,801	-0.01%
2023/07/24	10	175.80	7	173.36	172.50	3	4,784	0.06%
2023/07/21	3.3	176.97	3	178.33	178.00	0.3	4,743	0.01%
2023/07/20	1	177.50	4	180.63	177.50	-3	4,731	-0.06%
2023/07/19	28.3	177.68	18	174.33	171.50	10.3	4,573	0.23%
2023/07/18	10	171.75	6	174.75	174.50	4	4,427	0.09%
2023/07/17	5	172.00	5	173.00	173.50	0	4,414	0.00%
2023/07/14	1	177.50	0	0.00	176.50	1	4,411	0.02%
2023/07/13	1.1	172.05	5.1	174.87	173.50	-4.1	4,409	-0.09%
2023/07/12	4	171.25	3	172.17	170.50	1	4,324	0.02%
2023/07/11	0	0.00	0.1	170.50	170.50	-0.1	4,289	0.00%
2023/07/10	3	166.00	0	0.00	167.00	3	4,272	0.07%
2023/07/07	12	169.83	11	166.73	167.50	1	4,255	0.02%
2023/07/06	16.2	174.43	23	174.26	171.50	-6.8	4,203	-0.16%
2023/07/05	11	170.32	4	168.63	167.00	7	4,044	0.17%
2023/07/04	0.2	169.50	3.1	167.38	168.00	-2.9	3,990	-0.07%
2023/07/03	6.3	164.05	6	164.42	164.00	0.3	4,004	0.01%
2023/06/30	4	164.13	0	0.00	164.00	4	4,017	0.10%
2023/06/29	12	165.92	2	167.00	165.00	10	4,089	0.24%
2023/06/28	5	167.00	0	0.00	167.00	5	4,294	0.12%
2023/06/27	5	165.50	5	169.50	166.00	0	4,471	0.00%
2023/06/26	7	167.07	3	166.00	165.50	4	4,585	0.09%
2023/06/21	4	171.00	2	171.50	170.00	2	4,663	0.04%
2023/06/20	5	174.60	4	176.25	173.50	1	4,626	0.02%
2023/06/19	7	177.64	7.1	178.14	178.00	-0.1	4,615	0.00%
2023/06/16	7	178.86	8.2	180.61	179.50	-1.2	4,641	-0.03%
2023/06/15	12	182.04	7	183.64	181.50	5	4,649	0.11%
2023/06/14	8	179.38	8	180.69	180.00	0	4,613	0.00%
2023/06/13	1	181.00	5	177.10	176.00	-4	4,556	-0.09%
2023/06/12	6	179.17	9	179.89	177.00	-3	4,501	-0.07%
2023/06/09	5.5	174.86	5	174.80	175.50	0.5	4,419	0.01%
2023/06/08	10.5	175.52	14	176.50	175.00	-3.5	4,386	-0.08%
2023/06/07	2	165.00	6	176.25	177.00	-4	4,363	-0.09%
2023/06/06	0	0.00	2	160.50	161.00	-2	4,185	-0.05%
2023/06/05	9	163.28	5	164.00	164.00	4	4,202	0.10%
2023/06/02	1.1	160.52	0	0.00	160.00	1.1	4,214	0.02%
2023/06/01	5	159.00	5	158.50	158.00	0	4,268	0.00%
2023/05/29	15	158.37	13	158.54	159.00	2	4,334	0.05%
2023/05/26	6	156.17	5	155.00	155.00	1	4,342	0.02%
2023/05/25	11	153.64	10	152.50	152.50	1	4,347	0.02%
2023/05/24	11	153.68	11	152.95	153.00	0	4,359	0.00%
2023/05/23	5.1	150.57	11	155.77	156.50	-5.9	4,415	-0.13%
2023/05/22	11.1	149.89	11	150.00	150.00	0.1	4,418	0.00%
2023/05/18	9	151.78	9	150.89	150.50	0	4,460	0.00%
2023/05/16	4.1	147.96	4	145.13	148.00	0.1	4,586	0.00%
2023/05/15	15	146.90	13	148.38	144.00	2	4,618	0.04%
2023/05/12	2	157.00	2	159.50	159.00	0	4,752	0.00%
2023/05/11	0	0.00	5	157.00	157.00	-5	4,784	-0.10%
2023/05/10	5	164.50	6	163.17	163.00	-1	4,864	-0.02%
2023/05/09	5	165.50	5	165.50	166.00	0	4,957	0.00%
2023/05/08	0	0.00	1	167.50	166.50	-1	5,034	-0.02%
2023/05/05	5	165.00	5	164.50	165.00	0	5,110	0.00%
2023/05/03	1.1	165.03	3	164.67	163.50	-1.9	5,295	-0.04%
2023/05/02	11	165.86	14	166.32	167.50	-3	5,342	-0.06%
2023/04/28	17	162.65	10	162.80	163.50	7	5,481	0.13%
2023/04/27	10	160.00	10	160.90	160.00	0	5,404	0.00%
2023/04/26	16	160.59	10	160.00	160.00	6	5,480	0.11%
2023/04/25	10	169.50	12	164.50	165.00	-2	5,583	-0.04%
2023/04/24	6	169.25	6	170.08	170.50	0	5,698	0.00%
2023/04/21	0	0.00	1	171.00	169.00	-1	5,933	-0.02%
2023/04/20	9	175.89	7	173.93	173.00	2	6,205	0.03%
2023/04/19	10.1	178.37	6	176.25	176.00	4.1	6,377	0.06%
2023/04/18	13	184.62	8	184.75	182.00	5	6,430	0.08%
2023/04/13	1	184.50	0	0.00	182.00	1	6,426	0.02%
2023/04/12	0	0.00	5	183.50	183.50	-5	6,422	-0.08%
2023/04/11	0.5	184.00	8	183.75	184.50	-7.5	6,426	-0.12%
2023/04/10	1	184.50	5	183.40	185.00	-4	6,388	-0.06%
2023/04/07	1	182.50	0	0.00	182.00	1	6,379	0.02%
2023/04/06	6	182.92	9.2	184.76	184.50	-3.2	6,335	-0.05%
2023/03/31	0	0.00	1	181.50	182.50	-1	6,287	-0.02%
2023/03/30	0	0.00	6	178.58	181.50	-6	6,254	-0.10%
2023/03/29	50.5	183.95	38	185.13	178.50	12.5	6,181	0.20%
2023/03/28	16	181.16	8.1	182.52	186.00	7.9	5,953	0.13%
2023/03/27	18	179.25	9.3	180.86	181.00	8.7	5,780	0.15%
2023/03/24	2.1	179.69	4	177.13	179.50	-1.9	5,711	-0.03%
2023/03/23	1	173.50	1	173.00	173.50	0	5,597	0.00%
2023/03/21	10	171.50	10	171.50	172.00	0	5,625	0.00%
2023/03/20	9	171.28	3	172.17	171.00	6	5,601	0.11%
2023/03/17	2	167.00	0	0.00	168.00	2	5,550	0.04%
2023/03/16	0	0.00	10	165.50	165.50	-10	5,513	-0.18%
2023/03/14	1	162.50	0	0.00	162.50	1	5,550	0.02%
2023/03/13	0.1	164.50	7	164.64	165.00	-6.9	5,584	-0.12%
2023/03/10	2	166.50	0	0.00	164.50	2	5,589	0.04%
2023/03/08	0	0.00	2	176.50	176.50	-2	5,521	-0.04%
2023/03/07	0	0.00	1	175.00	173.00	-1	5,514	-0.02%
2023/03/06	3	175.00	4	175.00	175.50	-1	5,485	-0.02%
2023/03/03	1	168.50	0	0.00	167.00	1	5,445	0.02%
2023/03/02	0	0.00	2	166.00	167.00	-2	5,562	-0.04%
2023/03/01	4	166.38	2	166.00	166.50	2	5,585	0.04%
2023/02/24	7	173.00	5	171.50	170.00	2	5,534	0.04%
2023/02/21	11	177.27	2.5	178.80	177.00	8.5	5,501	0.15%
2023/02/20	1	175.00	3.5	175.76	178.00	-2.5	5,513	-0.05%
2023/02/17	2	172.75	1	172.50	173.00	1	5,504	0.02%
2023/02/16	5	171.90	5	171.50	171.00	0	5,525	0.00%
2023/02/15	1	174.00	3	175.67	173.00	-2	5,596	-0.04%
2023/02/13	2	169.50	0	0.00	169.00	2	5,559	0.04%
2023/02/10	4	163.50	5.1	168.05	171.00	-1.1	5,535	-0.02%
2023/02/09	1	173.00	0	0.00	172.50	1	5,319	0.02%
2023/02/08	13.1	173.89	11	176.45	175.50	2.1	5,338	0.04%
2023/02/06	2.5	178.30	5	178.00	176.00	-2.5	5,253	-0.05%
2023/02/03	5	184.00	6	182.33	183.00	-1	5,302	-0.02%
2023/02/02	7	189.36	3	189.00	187.50	4	5,419	0.07%
2023/02/01	4	189.00	1	190.00	191.50	3	5,543	0.05%
2023/01/31	1	191.50	2.1	190.98	192.00	-1.1	5,462	-0.02%
2023/01/30	6	193.00	8.5	191.38	194.00	-2.5	5,495	-0.05%
2023/01/17	26	178.08	32	179.67	180.00	-6	5,448	-0.11%
2023/01/16	79	178.42	77	175.12	179.00	2	5,451	0.04%
2023/01/13	14.2	173.74	16	174.94	170.50	-1.8	5,386	-0.03%
2023/01/12	7	182.50	15.1	181.65	183.50	-8.1	5,283	-0.15%
2023/01/11	44	179.18	41	181.72	183.00	3	5,164	0.06%
2023/01/10	26	172.58	27	173.28	176.00	-1	5,045	-0.02%
2023/01/09	43	165.93	46	163.20	170.50	-3	4,797	-0.06%
2023/01/06	6	150.67	20	152.50	155.00	-14	4,662	-0.30%
2023/01/05	9	146.94	10	147.65	146.00	-1	4,635	-0.02%
2023/01/04	3	142.50	3	144.00	143.00	0	4,643	0.00%
2023/01/03	1	141.00	7	141.86	143.00	-6	4,716	-0.13%
2022/12/30	8	140.13	15	137.90	136.50	-7	4,778	-0.15%
2022/12/29	5	139.80	29	136.52	141.50	-24	4,994	-0.48%
2022/12/28	1	140.00	0	0.00	140.00	1	5,058	0.02%
2022/12/27	5	141.10	4	140.38	140.00	1	5,073	0.02%
2022/12/22	0.2	137.50	0.5	138.50	137.50	-0.3	5,241	-0.01%
2022/12/20	2	146.25	1	137.00	137.00	1	5,293	0.02%
2022/12/19	3	146.50	2	147.50	146.50	1	5,304	0.02%
2022/12/16	1	148.00	21.2	146.27	146.00	-20.2	5,386	-0.37%
2022/12/15	5	152.50	1	152.00	152.00	4	5,411	0.07%
2022/12/14	21	152.00	0.3	153.00	154.00	20.8	5,419	0.38%
2022/12/13	4	152.62	2	148.50	148.50	2	5,411	0.04%
2022/12/12	2.2	146.65	2	150.50	150.50	0.2	5,371	0.00%
2022/12/09	0.1	151.50	1	151.00	149.50	-0.9	5,376	-0.02%
2022/12/08	4	150.75	4	150.13	150.50	0	5,383	0.00%
2022/12/07	4	156.75	3	152.17	151.50	1	5,378	0.02%
2022/12/06	8	161.63	4	160.00	157.50	4	5,334	0.07%
2022/12/05	2	166.50	2.3	163.18	163.00	-0.2	5,329	0.00%
2022/12/02	4.2	164.29	5	165.30	164.50	-0.8	5,278	-0.02%
2022/12/01	1	161.50	2.1	162.69	162.50	-1.1	5,249	-0.02%
2022/11/29	2	155.50	2	155.00	155.00	0	5,224	0.00%
2022/11/28	2	159.00	4.2	159.52	159.50	-2.2	5,255	-0.04%
2022/11/25	6.6	160.59	2	159.75	158.50	4.6	5,388	0.09%
2022/11/24	13	162.31	16.6	163.26	162.50	-3.5	5,463	-0.06%
2022/11/23	5	155.40	5	157.00	157.00	0	5,314	0.00%
2022/11/22	1	153.50	0	152.50	153.50	1	5,319	0.02%
2022/11/21	3	155.67	3	152.50	152.50	0	5,329	0.00%
2022/11/18	3	158.50	3	156.00	156.00	0	5,325	0.00%
2022/11/17	2	155.25	2.3	157.91	158.00	-0.3	5,309	-0.01%
2022/11/16	6	152.08	7	155.43	156.00	-1	5,273	-0.02%
2022/11/15	2	152.00	4	154.25	154.50	-2	5,199	-0.04%
2022/11/14	7.1	149.06	6.4	151.98	152.00	0.7	5,180	0.01%
2022/11/11	5	147.00	0	0.00	146.50	5	5,134	0.10%
2022/11/10	4	141.25	4.3	140.53	142.00	-0.3	5,007	-0.01%
2022/11/09	2	138.75	8	140.44	141.00	-6	4,990	-0.12%
2022/11/08	6	135.92	24	133.48	134.00	-18	4,925	-0.37%
2022/11/07	4	130.00	2	129.50	133.00	2	4,884	0.04%
2022/11/04	6	127.42	8	126.50	128.50	-2	4,849	-0.04%
2022/11/03	5	125.30	6	128.17	129.50	-1	4,785	-0.02%
2022/11/02	4	124.88	5	126.90	126.50	-1	4,750	-0.02%
2022/11/01	10	124.45	5.3	124.08	124.00	4.7	4,722	0.10%
2022/10/31	34	119.37	15	119.93	122.00	19	4,630	0.41%
2022/10/28	7	111.36	6	112.67	114.00	1	4,484	0.02%
2022/10/27	6	116.92	6	116.33	117.00	0	4,318	0.00%
2022/10/26	1	115.00	1	115.00	115.00	0	4,321	0.00%
2022/10/25	1	115.50	1	115.50	115.00	0	4,258	0.00%
2022/10/24	7.3	124.04	8	125.38	125.00	-0.7	4,231	-0.02%
2022/10/20	1	123.00	0	0.00	123.00	1	4,460	0.02%
2022/10/19	2.1	128.24	0	0.00	127.00	2.1	4,490	0.05%
2022/10/18	1	126.50	1	127.50	128.00	0	4,502	0.00%
2022/10/13	2	123.50	1	122.50	123.00	1	4,393	0.02%
2022/10/11	0	0.00	1	124.00	119.00	-1	4,282	-0.02%
2022/10/07	0.4	130.00	0.4	126.50	127.00	0.1	4,233	0.00%
2022/10/06	3.1	132.31	3	132.67	131.50	0.1	4,182	0.00%
2022/10/04	1	129.00	1	127.50	127.50	0	3,964	0.00%
2022/09/30	3	122.17	3	118.17	123.50	0	3,964	0.00%
2022/09/29	1	122.00	0	0.00	123.00	1	3,916	0.03%
2022/09/28	0.1	127.00	0.1	128.50	126.00	0	3,929	0.00%
2022/09/26	0	0.00	0.3	136.50	135.50	-0.3	3,919	-0.01%
2022/09/23	0.3	143.50	0.3	143.00	144.00	0	3,936	0.00%
2022/09/22	2	148.25	0	0.00	146.00	2	3,865	0.05%
2022/09/20	7.2	156.42	4	156.00	156.50	3.2	3,785	0.08%
2022/09/19	0	0.00	1	158.00	158.50	-1	3,792	-0.03%
2022/09/15	1	164.00	0.1	165.00	163.50	0.9	3,800	0.02%
2022/09/14	2.1	162.02	2.1	162.50	162.50	0	3,815	0.00%
2022/09/13	0	0.00	0.2	167.00	165.50	-0.2	3,825	0.00%
2022/09/07	0	0.00	1	155.50	159.00	-1	3,887	-0.03%
2022/09/06	2	161.00	0	0.00	160.50	2	3,885	0.05%
2022/09/05	4	162.25	2	161.00	161.00	2	3,918	0.05%
2022/09/02	2.1	164.95	1	163.00	165.00	1.1	3,940	0.03%
2022/09/01	10	173.25	6	168.33	167.00	4	3,896	0.10%
2022/08/31	6	174.58	8	175.63	178.50	-2	3,774	-0.05%
2022/08/30	1	161.50	0	0.00	162.50	1	3,705	0.03%
2022/08/29	3	161.33	2	161.25	160.50	1	3,759	0.03%
2022/08/26	3	170.67	1	170.00	169.50	2	3,908	0.05%
2022/08/25	1	168.00	1	168.50	167.50	0	3,921	0.00%
2022/08/24	3	167.00	23	166.04	166.00	-20	4,011	-0.50%
2022/08/23	5	168.60	5.1	170.09	170.50	-0.1	4,178	0.00%
2022/08/22	3.4	172.88	3	170.83	170.00	0.4	4,325	0.01%
2022/08/19	5	172.90	5	174.00	174.00	0	4,424	0.00%
2022/08/18	6	171.50	6	170.25	170.00	0	4,416	0.00%
2022/08/17	2	175.50	3	175.83	176.50	-1	4,374	-0.02%
2022/08/16	9	177.22	9	174.00	174.00	0	4,372	0.00%
2022/08/15	5	174.60	5	176.50	176.50	0	4,347	0.00%
2022/08/12	32	172.06	13	172.96	173.50	19	4,307	0.44%
2022/08/11	6	165.50	6	167.50	167.50	0	4,296	0.00%
2022/08/10	4	162.38	5	161.80	162.00	-1	4,311	-0.02%
2022/08/09	9.1	165.22	8.1	164.01	164.00	1	4,338	0.02%
2022/08/08	9	162.83	9	166.56	167.00	0	4,333	0.00%
2022/08/05	7	161.64	6	163.50	165.00	1	4,327	0.02%
2022/08/04	4	156.88	5	160.60	161.00	-1	4,311	-0.02%
2022/08/03	3	156.50	3	157.00	157.00	0	4,263	0.00%
2022/08/02	1	154.50	2	156.50	158.00	-1	4,251	-0.02%
2022/08/01	3	156.17	2	158.50	158.50	1	4,240	0.02%
2022/07/29	16.1	155.88	17	157.74	159.00	-1	4,244	-0.02%
2022/07/28	13	154.50	17	154.85	157.00	-4	4,189	-0.10%
2022/07/27	10.1	152.31	4	152.88	153.00	6.1	4,114	0.15%
2022/07/26	4	169.88	5	170.50	168.50	-1	3,994	-0.03%
2022/07/25	5	177.50	8.1	177.09	179.50	-3.1	4,059	-0.08%
2022/07/22	8	187.69	8	185.25	185.00	0	4,026	0.00%
2022/07/21	16.1	185.95	16	185.91	188.50	0.1	4,019	0.00%
2022/07/20	3	182.00	2	183.00	181.00	1	3,960	0.03%
2022/07/19	3	179.50	0	0.00	179.00	3	3,951	0.08%
2022/07/18	8	176.38	9.1	177.33	178.00	-1.1	3,977	-0.03%
2022/07/15	2	174.00	2.3	174.39	176.00	-0.3	3,980	-0.01%
2022/07/14	1	167.53	1.3	171.87	174.50	-0.3	3,970	-0.01%
2022/07/13	7.1	168.24	5	167.30	166.50	2.1	3,941	0.05%
2022/07/12	4.1	160.49	8	161.13	165.00	-3.9	3,903	-0.10%
2022/07/11	5	171.90	1	170.00	169.50	4	3,813	0.10%
2022/07/08	1	164.50	1.2	169.88	171.50	-0.2	3,795	-0.01%
2022/07/07	2	156.75	0	0.00	162.00	2	3,757	0.05%
2022/07/06	1.1	170.77	1.2	165.25	161.50	-0.1	3,713	0.00%
2022/07/05	0.1	175.00	6	177.75	178.00	-6	3,657	-0.16%
2022/07/04	1.1	177.64	0	0.00	173.50	1.1	3,675	0.03%
2022/07/01	4.2	189.19	3	190.83	185.50	1.2	3,694	0.03%
2022/06/30	2	195.25	1	193.00	192.50	1	3,690	0.03%
2022/06/28	2.1	201.79	0	0.00	201.00	2.1	3,750	0.06%
2022/06/24	0	0.00	1	204.50	204.00	-1	3,791	-0.03%
2022/06/23	7.1	199.63	5	200.50	200.50	2.1	3,808	0.05%
2022/06/22	12	203.08	11.5	199.57	199.50	0.5	3,864	0.01%
2022/06/21	2	208.75	3	210.83	211.00	-1	3,831	-0.03%
2022/06/20	1.1	203.91	0	0.00	203.00	1.1	3,800	0.03%
2022/06/17	3.1	203.66	0	0.00	203.00	3.1	3,753	0.08%
2022/06/16	9	220.94	10	212.20	212.00	-1	3,709	-0.03%
2022/06/15	6	216.83	6	218.50	218.50	0	3,710	0.00%
2022/06/14	11	213.45	18	214.53	218.00	-7	3,700	-0.19%
2022/06/13	7	216.86	6	215.00	215.00	1	3,654	0.03%
2022/06/10	6	223.08	5	227.00	228.00	1	3,624	0.03%
2022/06/09	5	223.00	5	225.00	225.00	0	3,603	0.00%
2022/06/08	13	226.92	11	223.23	223.00	2	3,583	0.06%
2022/06/07	26	229.19	24	229.73	228.00	2	3,544	0.06%
2022/06/06	21	232.88	25	234.02	234.00	-4	3,492	-0.11%
2022/06/02	9	223.17	7.1	221.00	221.00	2	3,334	0.06%
2022/06/01	19	228.03	20	227.30	227.00	-1	3,312	-0.03%
2022/05/31	10.1	224.24	12	225.25	225.00	-1.9	3,214	-0.06%
2022/05/30	6	215.67	4	219.25	218.00	2	3,035	0.07%
2022/05/27	3	211.50	5	207.80	217.00	-2	2,889	-0.07%
2022/05/26	5.1	201.50	2	200.50	199.00	3.1	2,781	0.11%
2022/05/25	0.1	196.00	0	0.00	195.50	0.1	2,785	0.00%
2022/05/24	3	196.50	3	198.17	192.00	0	2,796	0.00%
2022/05/23	0	0.00	1	198.00	200.50	-1	2,778	-0.04%
2022/05/20	0	0.00	2	198.00	200.00	-2	2,805	-0.07%
2022/05/19	1	197.50	0	0.00	198.50	1	2,822	0.04%
2022/05/18	2	205.75	0	0.00	205.50	2	2,792	0.07%
2022/05/16	1	198.00	0	0.00	196.50	1	2,736	0.04%
2022/05/13	0	0.00	4	193.38	198.00	-4	2,745	-0.15%
2022/05/12	1	191.50	1	190.50	189.00	0	2,816	0.00%
2022/05/09	4	194.75	3	196.00	193.50	1	2,914	0.03%
2022/05/06	3	195.67	3.1	195.86	198.50	-0.1	2,896	0.00%
2022/05/05	10	198.45	10.9	196.81	198.50	-0.9	2,864	-0.03%
2022/05/04	10.2	193.54	9	198.44	193.50	1.2	2,809	0.04%
2022/05/03	15	194.80	15	195.63	195.00	0	2,752	0.00%
2022/04/29	5.1	198.26	3	200.17	195.50	2.1	2,666	0.08%
2022/04/28	2	210.50	0	0.00	211.00	2	2,515	0.08%
2022/04/22	2	229.75	0	0.00	226.00	2	2,586	0.08%
2022/04/21	1	232.00	0	0.00	233.00	1	2,559	0.04%
2022/04/19	0	230.50	0	230.00	228.50	0	2,616	0.00%
2022/04/14	0.1	231.50	0	0.00	230.00	0.1	2,728	0.00%
2022/04/13	3	235.50	0	0.00	237.50	3	2,765	0.11%
2022/04/12	3	232.50	0.1	233.00	231.00	2.9	2,835	0.10%
2022/04/11	0.1	233.50	0	0.00	233.00	0.1	2,837	0.00%
2022/04/08	0.1	242.44	0	0.00	240.50	0.1	2,810	0.00%
2022/04/07	3.1	248.85	0	0.00	243.00	3.1	2,792	0.11%
2022/04/06	0	260.00	0	0.00	258.00	0	2,719	0.00%
2022/04/01	3	258.67	1	258.50	263.00	2	2,668	0.07%
2022/03/31	0.1	265.95	0	0.00	266.00	0.1	2,618	0.00%
2022/03/30	1.1	268.05	0	0.00	271.50	1.1	2,593	0.04%
2022/03/29	0	0.00	0.1	279.50	282.00	-0.1	2,519	0.00%
2022/03/25	1	282.03	0	0.00	280.50	1	2,552	0.04%
2022/03/21	1	292.00	0.1	294.00	291.50	0.9	2,668	0.03%
2022/03/18	0.1	290.50	0.3	292.50	292.50	-0.2	2,737	-0.01%
2022/03/17	0	0.00	2.1	294.52	296.50	-2.1	2,857	-0.07%
2022/03/16	0.1	286.00	0	0.00	287.00	0.1	2,929	0.00%
2022/03/11	0	0.00	1	290.26	290.50	-1	3,074	-0.03%
2022/03/10	2	294.25	1	295.00	295.50	1	3,066	0.03%
2022/03/09	1	287.00	1	288.50	286.50	0	3,078	0.00%
2022/03/08	1	287.00	0	0.00	286.00	1	3,107	0.03%
2022/03/07	1	293.01	0	0.00	292.50	1	3,105	0.03%
2022/03/04	0	305.00	0	0.00	303.00	0	3,178	0.00%
2022/03/03	0.1	312.00	0	0.00	310.50	0.1	3,325	0.00%
2022/02/25	0.1	305.00	1	304.00	302.00	-0.9	3,351	-0.03%
2022/02/24	0	0.00	1	305.00	302.50	-1	3,345	-0.03%
2022/02/23	0	311.00	0.1	311.00	310.50	-0.1	3,342	0.00%
2022/02/22	3	309.00	0	0.00	310.00	3	3,353	0.09%
2022/02/21	0	0.00	1	318.00	321.00	-1	3,347	-0.03%
2022/02/18	1	316.00	0	0.00	316.00	1	3,386	0.03%
2022/02/16	1	314.50	0	0.00	316.00	1	3,422	0.03%
2022/02/15	0.1	311.00	0.1	312.00	308.00	0	3,405	0.00%
2022/02/14	1	310.50	1	306.00	312.50	0	3,376	0.00%
2022/02/11	1.4	321.68	1	323.50	320.00	0.4	3,274	0.01%
2022/01/25	0	0.00	0.1	344.50	336.00	-0.1	3,345	0.00%
2022/01/20	1	339.00	0	0.00	340.00	1	3,771	0.03%
2022/01/19	1	336.00	0	0.00	333.00	1	3,853	0.03%
2022/01/18	5	344.30	3.1	347.63	344.50	2	3,822	0.05%
2022/01/14	0	0.00	11.2	330.35	331.00	-11.2	3,745	-0.30%
2022/01/13	0	0.00	1	338.00	336.00	-1	3,734	-0.03%
2022/01/12	4.1	330.59	5	335.20	337.00	-0.9	3,739	-0.03%
2022/01/11	3	343.33	3	343.67	343.00	0	3,665	0.00%
2022/01/07	6.1	364.96	5	360.40	355.00	1.1	3,593	0.03%
2022/01/06	2	378.00	0.5	375.00	375.00	1.5	3,528	0.04%
2022/01/05	2.5	385.00	9.3	383.84	385.50	-6.8	3,486	-0.19%
2022/01/04	0.1	377.00	0	0.00	379.50	0.1	3,406	0.00%
2022/01/03	1.1	372.05	0	0.00	372.00	1.1	3,396	0.03%
2021/12/29	1	373.00	1.1	371.55	371.00	-0.1	3,393	0.00%
2021/12/23	0	0.00	1	372.50	372.50	-1	3,422	-0.03%
2021/12/22	1	378.00	27.1	377.13	376.00	-26.1	3,471	-0.75%
2021/12/21	0	0.00	2	373.00	380.00	-2	3,471	-0.06%
2021/12/20	3	366.67	0	0.00	367.00	3	3,446	0.09%
2021/12/17	1	376.00	0	0.00	376.00	1	3,419	0.03%
2021/12/16	3	384.50	4	384.75	383.00	-1	3,391	-0.03%
2021/12/15	6	388.42	6.3	383.30	380.50	-0.3	3,368	-0.01%
2021/12/14	4	382.38	9	381.00	385.00	-5	3,329	-0.15%
2021/12/13	10	385.25	10	386.45	382.50	0	3,263	0.00%
2021/12/10	5	373.30	3	370.03	374.00	2	3,130	0.06%
2021/12/09	7	370.71	3.1	368.55	377.00	3.9	3,055	0.13%
2021/12/08	0	0.00	0.1	361.50	362.00	-0.1	2,991	0.00%
2021/12/07	1	360.00	1	361.50	362.00	0	2,961	0.00%
2021/12/06	2	355.25	1	355.50	355.00	1	2,948	0.03%
2021/12/02	7	350.00	12	348.79	352.00	-5	3,000	-0.17%
2021/11/30	3	367.16	6.1	367.16	362.50	-3	3,072	-0.10%
2021/11/29	8.1	360.83	5	360.90	364.50	3.1	3,017	0.10%
2021/11/25	1	353.00	0	0.00	351.00	1	2,917	0.03%
2021/11/24	0	0.00	2	360.75	356.00	-2	2,905	-0.07%
2021/11/19	2	353.75	3.1	353.61	351.50	-1.1	2,886	-0.04%
2021/11/18	3	352.50	5	353.30	352.50	-2	2,902	-0.07%
2021/11/17	8	364.00	6	360.01	361.00	2	2,905	0.07%
2021/11/16	0	0.00	1	359.50	357.50	-1	2,909	-0.03%
2021/11/15	1	353.50	0	0.00	352.00	1	2,900	0.03%
2021/11/10	0	348.00	0	0.00	350.50	0	2,968	0.00%
2021/11/09	0	348.50	1.4	350.39	349.00	-1.3	3,001	-0.04%
2021/11/08	2.1	352.45	0.1	350.50	347.00	2	3,013	0.07%
2021/11/05	1	353.51	1	356.00	356.00	0	2,990	0.00%
2021/11/04	1	351.00	0	0.00	354.00	1	2,994	0.03%
2021/11/03	0	356.00	2.2	357.55	358.00	-2.2	2,962	-0.07%
2021/11/02	4.1	352.35	1.4	358.14	346.50	2.7	2,937	0.09%
2021/11/01	1	353.00	1	356.00	358.50	0	2,913	0.00%
2021/10/29	0.2	357.50	23	357.28	357.50	-22.8	2,823	-0.81%
2021/10/28	1.2	327.09	1	325.00	325.00	0.2	2,515	0.01%
2021/10/27	14.2	322.37	16.2	323.16	329.00	-2	2,537	-0.08%
2021/10/19	0	0.00	1	304.00	300.00	-1	2,846	-0.04%
2021/10/18	0	0.00	2	305.50	300.00	-2	2,874	-0.07%
2021/10/13	0	298.00	0	0.00	295.50	0	2,955	0.00%
2021/10/12	0	0.00	0.1	306.00	305.50	-0.1	2,981	0.00%
2021/10/07	0.3	311.00	0	0.00	311.50	0.3	3,154	0.01%
2021/10/06	0	302.50	0	301.00	301.00	0	3,220	0.00%
2021/10/05	1.1	299.82	0.2	297.08	299.50	0.9	3,278	0.03%
2021/10/04	0	0.00	1	297.50	297.00	-1	3,320	-0.03%
2021/10/01	1.1	304.50	0	0.00	303.50	1.1	3,343	0.03%
2021/09/30	0.3	310.29	0	0.00	310.00	0.3	3,377	0.01%
2021/09/29	1.1	301.10	1	302.50	301.50	0.1	3,393	0.00%
2021/09/28	1	314.55	1	320.50	314.50	0	3,384	0.00%
2021/09/27	1.1	327.38	0.1	326.00	323.50	1	3,394	0.03%
2021/09/24	0.2	322.00	0	0.00	319.50	0.2	3,409	0.01%
2021/09/23	2	321.25	2	321.50	319.50	0	3,487	0.00%
2021/09/17	0	0.00	1	323.50	323.50	-1	3,712	-0.03%
2021/09/16	1	318.00	1	317.00	317.00	0	3,697	0.00%
2021/09/15	2.2	317.93	0	0.00	316.00	2.2	3,745	0.06%
2021/09/14	1	321.00	1	322.50	320.50	0	3,785	0.00%
2021/09/13	3	322.51	0	0.00	319.00	3	3,835	0.08%
2021/09/09	1	326.50	1	327.50	327.50	0	3,861	0.00%
2021/09/08	4	326.51	4	332.13	326.50	0	3,895	0.00%
2021/09/07	2.1	343.62	2.1	349.87	339.00	0	3,929	0.00%
2021/09/06	1	355.00	4	358.35	355.00	-3	3,984	-0.08%
2021/09/03	0	0.00	2	352.00	351.00	-2	4,103	-0.05%
2021/09/02	0.1	340.18	1	343.00	340.00	-0.9	4,294	-0.02%
2021/09/01	1.1	339.64	2	344.00	344.00	-0.9	4,272	-0.02%
2021/08/31	3	335.00	2	330.75	330.50	1	4,243	0.02%
2021/08/30	0	0.00	0.3	328.00	327.50	-0.3	4,231	-0.01%
2021/08/27	1	326.00	1	325.04	325.00	0	4,231	0.00%
2021/08/26	1.3	326.40	1	328.00	326.00	0.3	4,241	0.01%
2021/08/25	0.1	323.93	1.1	325.57	328.00	-0.9	4,264	-0.02%
2021/08/24	0.1	320.50	0	0.00	319.50	0.1	4,280	0.00%
2021/08/23	1	315.50	1	321.00	321.00	0	4,264	0.00%
2021/08/20	7.2	312.71	2	316.75	310.00	5.2	4,262	0.12%
2021/08/19	0	0.00	1	330.50	324.50	-1	4,276	-0.02%
2021/08/18	0	0.00	1.4	319.43	328.00	-1.4	4,304	-0.03%
2021/08/16	2.2	327.86	1	321.00	321.00	1.2	4,328	0.03%
2021/08/13	4	333.38	6.9	334.65	331.50	-2.9	4,375	-0.07%
2021/08/12	0.1	343.50	0	0.00	343.50	0.1	4,419	0.00%
2021/08/11	0.1	339.00	0	0.00	335.50	0.1	4,443	0.00%
2021/08/10	0.2	340.83	0	0.00	337.00	0.2	4,482	0.00%
2021/08/09	1	345.00	1	342.00	338.00	0	4,528	0.00%
2021/08/06	3.1	351.10	2	348.50	348.50	1.1	4,603	0.02%
2021/08/05	0.5	350.00	1	348.00	350.00	-0.5	4,629	-0.01%
2021/08/03	1	335.50	0	0.00	336.50	1	4,743	0.02%
2021/08/02	0	340.50	0	0.00	338.50	0	4,717	0.00%
2021/07/30	4	349.50	3	348.50	346.00	1	4,676	0.02%
2021/07/29	1	344.54	0	0.00	347.50	1	4,532	0.02%
2021/07/28	0.1	342.50	1	350.50	344.50	-0.9	4,562	-0.02%
2021/07/26	0.1	364.50	1	369.00	363.00	-0.9	4,752	-0.02%
2021/07/23	1	379.50	1	377.00	370.00	0	4,753	0.00%
2021/07/22	1	373.50	0	0.00	372.50	1	4,756	0.02%
2021/07/21	1	373.00	1.1	376.86	376.00	-0.1	4,725	0.00%
2021/07/20	2	384.50	2.1	375.00	375.00	-0.1	4,741	0.00%
2021/07/19	2	381.50	1	382.50	381.50	1	4,715	0.02%
2021/07/16	1	390.00	7.2	387.50	390.00	-6.2	4,728	-0.13%
2021/07/15	2	396.50	3.1	395.64	392.50	-1.1	4,731	-0.02%
2021/07/14	4	388.00	9	388.50	395.00	-5	4,677	-0.11%
2021/07/13	5.4	385.28	5.1	385.10	381.00	0.3	4,599	0.01%
2021/07/12	6.1	380.39	12	379.42	381.00	-5.9	4,558	-0.13%
2021/07/09	0.1	368.00	0	0.00	370.00	0.1	4,501	0.00%
2021/07/08	1	375.00	1	370.00	370.00	0	4,514	0.00%
2021/07/07	0	0.00	0.3	370.50	371.00	-0.3	4,520	-0.01%
2021/07/06	1	377.00	10	381.50	376.00	-9	4,489	-0.20%
2021/07/05	9	382.88	6	380.67	382.00	3	4,512	0.07%
2021/07/02	1	373.50	7	371.93	374.50	-6	4,491	-0.13%
2021/07/01	1.1	373.20	0	0.00	366.00	1.1	4,530	0.02%
2021/06/30	2	380.50	1	375.00	375.00	1	4,535	0.02%
2021/06/29	2	375.28	5	384.00	375.00	-3	4,487	-0.07%
2021/06/28	24	375.56	20	376.08	380.00	4	4,418	0.09%
2021/06/25	0	0.00	1	370.00	364.00	-1	4,310	-0.02%
2021/06/24	4.1	367.56	2	369.75	366.00	2.1	4,362	0.05%
2021/06/23	1	373.00	1.1	373.45	373.50	-0.1	4,387	0.00%
2021/06/22	6	368.92	6	372.25	368.00	0	4,348	0.00%
2021/06/21	6.1	362.66	2	369.00	363.00	4.1	4,326	0.09%
2021/06/18	1	369.00	0	0.00	364.00	1	4,329	0.02%
2021/06/17	1.2	362.00	1	368.00	369.00	0.2	4,306	0.00%
2021/06/16	2.1	370.81	1	366.50	364.50	1.1	4,289	0.03%
2021/06/15	3	378.67	4.1	373.29	376.00	-1.1	4,251	-0.03%
2021/06/11	17	369.88	37.1	373.04	373.50	-20.1	4,181	-0.48%
2021/06/10	6	358.50	29.9	348.58	358.00	-23.9	4,006	-0.60%
2021/06/09	4	332.63	2	332.51	332.00	2	3,776	0.05%
2021/06/08	1	330.00	3	329.67	330.00	-2	3,876	-0.05%
2021/06/07	5.1	324.33	3	327.00	325.00	2.1	3,889	0.05%
2021/06/04	0.1	326.00	0	0.00	326.50	0.1	3,909	0.00%
2021/06/03	1	326.50	0	0.00	327.00	1	3,992	0.03%
2021/06/02	5	324.21	0	0.00	320.00	5	4,071	0.12%
2021/06/01	0	0.00	3	331.33	329.00	-3	4,099	-0.07%
2021/05/31	1	328.00	0	0.00	326.00	1	4,147	0.02%
2021/05/28	6.8	327.03	1.1	324.17	326.00	5.7	4,201	0.14%
2021/05/27	1	318.00	1	320.00	321.00	0	4,277	0.00%
2021/05/26	3.1	326.09	3.1	327.21	323.00	0.1	4,298	0.00%
2021/05/25	4	323.47	4	325.00	328.00	0	4,318	0.00%
2021/05/24	0	313.00	0	0.00	312.50	0	4,372	0.00%
2021/05/21	1	305.50	2	309.00	307.50	-1	4,449	-0.02%
2021/05/20	1	300.50	0	0.00	299.00	1	4,524	0.02%
2021/05/19	1	313.00	2.1	314.99	314.00	-1.1	4,618	-0.02%
2021/05/18	2.1	309.95	3	313.33	314.00	-0.9	4,656	-0.02%
2021/05/17	1	299.50	12	296.38	300.00	-11	4,788	-0.23%
2021/05/14	12.3	307.35	11.2	302.93	302.50	1.1	4,979	0.02%
2021/05/13	2	323.00	1	330.50	322.50	1	5,298	0.02%
2021/05/12	2.1	321.67	6.1	324.50	328.50	-4	5,329	-0.08%
2021/05/11	0	0.00	10.2	322.11	322.50	-10.2	5,286	-0.19%
2021/05/10	0.1	336.00	1	338.00	338.50	-1	5,285	-0.02%
2021/05/07	0.1	338.10	1	334.50	337.50	-0.9	5,327	-0.02%
2021/05/06	0	0.00	1	323.50	326.00	-1	5,365	-0.02%
2021/05/05	5.4	329.58	5.1	327.88	326.00	0.4	5,423	0.01%
2021/05/04	10.1	324.28	4	322.88	322.00	6.1	5,473	0.11%
2021/05/03	6.4	345.85	10	347.75	350.00	-3.6	5,365	-0.07%
2021/04/29	6.3	369.50	0	0.00	366.50	6.3	5,312	0.12%
2021/04/28	8.2	365.39	0	0.00	365.00	8.2	5,387	0.15%
2021/04/27	0.3	371.50	0	0.00	370.50	0.3	5,591	0.01%
2021/04/26	2.6	370.33	0	0.00	372.00	2.6	5,676	0.05%
2021/04/23	6	369.17	1	372.50	372.00	5	5,735	0.09%
2021/04/22	2	367.77	1	376.00	367.50	1	5,873	0.02%
2021/04/21	4	373.00	1	372.50	371.50	3	6,144	0.05%
2021/04/20	1	381.50	0	0.00	381.00	1	6,408	0.02%
2021/04/19	1	379.50	0	0.00	379.50	1	6,503	0.02%
2021/04/16	11	381.73	3.2	383.36	383.00	7.8	6,764	0.12%
2021/04/14	5	365.40	33	371.56	369.50	-28	7,039	-0.40%
2021/04/13	4.3	377.88	0	378.00	375.50	4.2	7,131	0.06%
2021/04/12	3	379.00	6	380.09	381.50	-3	7,168	-0.04%
2021/04/09	2	380.75	0	0.00	379.00	2	7,375	0.03%
2021/04/08	7	383.64	3	386.33	385.50	4	7,377	0.05%
2021/04/07	10.1	385.30	2	392.50	384.50	8.1	7,368	0.11%
2021/04/06	10	392.40	0	0.00	390.00	10	7,314	0.14%
2021/04/01	2	390.25	1	389.50	389.50	1	7,298	0.01%
2021/03/31	6.1	392.07	6	392.75	391.00	0.1	7,273	0.00%
2021/03/30	2	393.25	40	392.83	395.00	-38	7,251	-0.52%
2021/03/29	14	395.07	6	395.50	390.50	8	7,230	0.11%
2021/03/26	7	391.21	3	394.83	397.00	4	7,177	0.06%
2021/03/25	3	386.17	2.2	387.13	386.00	0.8	7,131	0.01%
2021/03/24	6	384.17	3	387.33	384.00	3	7,141	0.04%
2021/03/22	13	384.58	6	386.92	384.00	7	7,134	0.10%
2021/03/19	6.3	380.62	9	379.44	380.00	-2.7	7,152	-0.04%
2021/03/18	1	390.00	15	385.47	384.50	-14	7,251	-0.19%
2021/03/17	1	389.50	22	389.50	389.50	-21	7,331	-0.29%
2021/03/16	1	389.50	1	394.50	389.50	0	7,354	0.00%
2021/03/15	5	391.30	6	392.58	392.00	-1	7,417	-0.01%
2021/03/12	12	397.04	8.2	398.38	393.50	3.8	7,427	0.05%
2021/03/11	9	385.11	6	385.67	386.50	3	7,369	0.04%
2021/03/10	3	381.00	5	381.20	381.00	-2	7,382	-0.03%
2021/03/09	2	370.50	2	380.00	375.50	0	7,422	0.00%
2021/03/08	2	380.50	3.1	382.31	380.00	-1.1	7,506	-0.01%
2021/03/05	11	369.14	12	368.50	371.00	-1	7,430	-0.01%
2021/03/04	3.6	367.55	0	0.00	369.00	3.6	7,423	0.05%
2021/03/03	6	372.07	0.1	379.05	380.50	5.9	7,351	0.08%
2021/03/02	9.2	380.44	3.2	373.49	371.50	5.9	7,307	0.08%
2021/02/26	2.4	382.11	0.1	382.00	380.50	2.4	7,252	0.03%
2021/02/25	19.5	401.09	3.1	393.91	393.00	16.5	7,230	0.23%
2021/02/24	6.3	402.05	9	405.28	400.50	-2.7	7,278	-0.04%
2021/02/23	23.5	406.84	1.2	405.58	406.50	22.3	7,217	0.31%
2021/02/22	2.2	408.95	4	413.38	413.50	-1.9	7,196	-0.03%
2021/02/19	65.1	395.07	23	395.02	398.00	42.1	7,124	0.59%
2021/02/18	5	380.21	0.6	383.00	381.00	4.5	7,100	0.06%
2021/02/17	3	378.91	1.3	381.35	379.50	1.7	7,226	0.02%
2021/02/05	15	381.73	4.7	372.16	370.50	10.3	7,066	0.15%
2021/02/04	29.4	388.20	15	388.23	388.00	14.4	6,827	0.21%
2021/02/03	54	434.57	2	428.50	425.50	52	6,458	0.81%
2021/02/02	6	432.34	7	435.00	434.50	-1	6,391	-0.02%
2021/02/01	6.2	416.38	6	419.75	420.50	0.2	6,381	0.00%
2021/01/29	29	426.28	69.1	423.78	414.00	-40.1	6,363	-0.63%
2021/01/28	19.1	421.96	29	418.57	418.00	-9.9	6,359	-0.16%
2021/01/27	51	435.00	4	428.50	435.00	47	6,321	0.74%
2021/01/26	18.3	443.09	9	441.54	435.00	9.2	6,263	0.15%
2021/01/25	11	457.09	2.2	460.55	451.00	8.8	6,183	0.14%
2021/01/22	14	455.64	5	458.10	457.50	9	6,156	0.15%
2021/01/21	15.1	456.07	25.1	455.68	458.00	-10	6,176	-0.16%
2021/01/20	21	453.71	74	449.81	446.00	-53	6,149	-0.86%
2021/01/19	3.2	437.16	7	433.86	445.00	-3.8	5,938	-0.06%
2021/01/18	6	422.83	3.1	423.97	424.50	2.9	5,865	0.05%
2021/01/15	6	426.08	3.5	423.35	419.50	2.5	5,817	0.04%
2021/01/14	29	434.47	25	434.70	424.00	4	5,717	0.07%
2021/01/13	18	412.83	20.6	415.32	423.50	-2.6	5,467	-0.05%
2021/01/12	6.2	392.80	6.1	387.10	385.00	0.2	5,281	0.00%
2021/01/11	10.3	387.80	16	385.19	394.00	-5.8	5,196	-0.11%
2021/01/08	4.2	352.57	17	361.97	363.00	-12.9	4,960	-0.26%
2021/01/07	29.1	352.70	7	353.79	355.00	22.1	4,890	0.45%
2021/01/06	12	377.67	16	376.41	371.00	-4	4,831	-0.08%
2021/01/05	2	367.00	0	0.00	369.00	2	4,874	0.04%
2021/01/04	59.1	363.23	20	362.03	364.50	39.1	5,050	0.77%
2020/12/31	8	348.50	34.2	350.90	346.00	-26.2	4,850	-0.54%
2020/12/30	14	342.75	3	345.00	344.00	11	4,814	0.23%
2020/12/29	5	346.10	1	346.00	345.50	4	4,815	0.08%
2020/12/28	9	346.22	4	349.00	344.50	5	4,809	0.10%
2020/12/25	16	345.69	2	346.25	344.00	14	4,793	0.29%
2020/12/24	0	0.00	1.4	350.59	347.00	-1.4	4,805	-0.03%
2020/12/23	1.1	348.55	5	348.40	348.50	-3.9	4,814	-0.08%
2020/12/22	5	345.00	2	348.75	342.50	3	4,845	0.06%
2020/12/21	3	342.83	13	346.04	348.00	-10	4,870	-0.21%
2020/12/18	3	342.67	1	343.50	343.00	2	4,866	0.04%
2020/12/17	3	347.00	1	346.50	341.50	2	4,892	0.04%
2020/12/16	1	343.50	55	346.37	346.00	-54	4,918	-1.10%
2020/12/15	6.1	337.68	4	338.00	340.50	2.1	4,891	0.04%
2020/12/14	81.1	340.97	22	346.36	337.50	59.1	4,897	1.21%
2020/12/11	8.4	341.19	51	341.15	339.00	-42.7	4,832	-0.88%
2020/12/10	5.1	349.82	2	349.50	350.00	3.1	4,778	0.06%
2020/12/09	7.1	352.70	13.3	352.74	358.00	-6.2	4,798	-0.13%
2020/12/08	0	0.00	18	343.69	345.00	-18	4,774	-0.38%
2020/12/07	24.4	339.48	7	341.50	340.00	17.4	4,827	0.36%
2020/12/04	2	351.00	3	348.33	347.50	-1	4,786	-0.02%
2020/12/03	9	346.22	7	347.71	350.00	2	4,756	0.04%
2020/12/02	16	347.78	34.2	349.17	347.00	-18.2	4,735	-0.38%
2020/12/01	7	333.92	7	335.21	336.50	0	4,650	0.00%
2020/11/30	0	0.00	1	335.00	335.00	-1	4,699	-0.02%
2020/11/27	0.1	331.00	0.1	332.00	333.00	0	4,671	0.00%
2020/11/26	2	332.25	5	333.20	331.50	-3	4,699	-0.06%
2020/11/25	30.1	331.80	5	329.80	329.00	25.1	4,728	0.53%
2020/11/24	3.1	331.10	7	336.36	337.00	-3.9	4,750	-0.08%
2020/11/23	15.1	337.10	16	342.66	334.50	-1	4,819	-0.02%
2020/11/20	2	336.00	1	337.00	338.00	1	4,863	0.02%
2020/11/19	9	338.16	11	337.05	336.00	-2	4,921	-0.04%
2020/11/18	7	331.79	8.1	331.84	334.50	-1.1	4,929	-0.02%
2020/11/17	11	338.04	21.1	334.61	327.00	-10.1	4,936	-0.20%
2020/11/16	32.1	330.36	23	330.98	332.00	9	5,054	0.18%
2020/11/13	2	315.00	0	0.00	318.50	2	4,944	0.04%
2020/11/12	0.1	318.50	0	0.00	314.00	0.1	5,113	0.00%
2020/11/11	6	317.42	4	319.38	318.50	2	5,115	0.04%
2020/11/09	54.1	321.98	4.1	320.85	321.00	49.9	5,127	0.97%
2020/11/06	2	319.25	0	0.00	314.00	2	5,152	0.04%
2020/11/05	13	313.23	34	314.46	316.00	-21	5,164	-0.41%
2020/11/04	0	0.00	2	308.00	310.00	-2	5,164	-0.04%
2020/11/03	0	0.00	1	304.00	306.00	-1	5,201	-0.02%
2020/11/02	8	307.38	6	307.08	302.50	2	5,250	0.04%
2020/10/30	9	309.89	14	311.39	311.00	-5	5,242	-0.10%
2020/10/29	39	308.92	9	308.83	309.50	30	5,309	0.57%
2020/10/28	3	316.50	5	317.60	319.50	-2	5,415	-0.04%
2020/10/26	2	311.50	0	0.00	310.50	2	5,480	0.04%
2020/10/23	1	311.00	2	311.00	312.00	-1	5,715	-0.02%
2020/10/22	3	310.17	1	310.00	310.00	2	5,896	0.03%
2020/10/21	0	0.00	3	316.83	314.50	-3	5,982	-0.05%
2020/10/20	5	312.80	4	314.50	315.50	1	6,028	0.02%
2020/10/19	1	311.00	1	308.00	310.00	0	5,975	0.00%
2020/10/16	3	314.67	4.1	312.81	309.00	-1.1	5,999	-0.02%
2020/10/15	3	314.00	3	314.33	313.50	0	6,078	0.00%
2020/10/14	3	319.33	7	318.43	314.50	-4	6,227	-0.06%
2020/10/13	5	313.80	5	315.91	317.50	0	6,344	0.00%
2020/10/12	15	299.07	22	303.11	310.00	-7	6,226	-0.11%
2020/10/08	14	289.50	17	288.88	289.50	-3	6,091	-0.05%
2020/10/07	0	0.00	1	286.50	285.00	-1	6,154	-0.02%
2020/10/06	3	292.33	2	290.75	288.50	1	6,195	0.02%
2020/09/29	1	285.00	3	288.00	288.50	-2	6,728	-0.03%
2020/09/25	11	279.36	8	280.00	278.00	3	7,068	0.04%
2020/09/24	1	291.00	0	0.00	287.00	1	7,096	0.01%
2020/09/23	0	0.00	1	297.50	297.50	-1	7,090	-0.01%
2020/09/22	1	296.00	2	298.25	292.50	-1	7,152	-0.01%
2020/09/21	3	305.00	7	303.29	299.00	-4	7,186	-0.06%
2020/09/18	5	301.80	6	301.75	302.50	-1	7,237	-0.01%
2020/09/17	2	303.75	2	299.50	299.50	0	7,280	0.00%
2020/09/16	4	303.25	8	302.38	303.00	-4	7,335	-0.05%
2020/09/15	7	300.36	3	298.83	298.50	4	7,428	0.05%
2020/09/14	6	298.83	6	298.67	297.00	0	7,570	0.00%
2020/09/11	3	292.50	10	294.70	295.00	-7	7,641	-0.09%
2020/09/10	2	291.75	6	293.42	289.50	-4	7,673	-0.05%
2020/09/09	4	284.00	4	284.13	287.50	0	7,761	0.00%
2020/09/07	17	291.88	26	285.35	285.50	-9	8,049	-0.11%
2020/09/04	1	292.00	6	285.17	292.00	-5	8,172	-0.06%
2020/09/03	1	294.50	1	295.00	287.50	0	8,358	0.00%
2020/09/02	5	290.50	6	290.33	291.00	-1	8,352	-0.01%
2020/09/01	8	287.69	6	288.50	288.50	2	8,549	0.02%
2020/08/31	0	0.00	1	289.00	286.00	-1	8,586	-0.01%
2020/08/28	2	292.00	1	290.50	291.00	1	8,624	0.01%
2020/08/27	2	292.25	1	296.50	296.00	1	8,689	0.01%
2020/08/26	11	289.32	7	289.93	290.50	4	8,739	0.05%
2020/08/25	13	273.58	10	277.00	280.00	3	8,704	0.03%
2020/08/24	4	269.00	6	270.50	275.00	-2	8,806	-0.02%
2020/08/21	10	264.55	6	265.83	266.00	4	8,783	0.05%
2020/08/20	20.6	263.33	10	264.95	260.00	10.6	8,803	0.12%
2020/08/19	9	283.56	0	0.00	281.50	9	8,640	0.10%
2020/08/18	5	286.70	2	281.50	284.50	3	8,670	0.03%
2020/08/14	1	299.50	1	301.50	303.00	0	8,791	0.00%
2020/08/13	2	301.75	1	299.50	299.50	1	8,922	0.01%
2020/08/12	2	296.25	3	294.17	303.00	-1	9,009	-0.01%
2020/08/10	2	298.00	0	0.00	298.00	2	9,239	0.02%
2020/08/06	1.1	302.05	1	306.00	302.50	0.1	9,324	0.00%
2020/08/04	5	303.80	3	302.50	302.00	2	9,594	0.02%
2020/08/03	18	304.44	9	306.56	299.00	9	9,723	0.09%
2020/07/31	1	317.00	1	319.00	317.00	0	9,641	0.00%
2020/07/30	9	320.89	10.3	321.54	322.00	-1.3	9,631	-0.01%
2020/07/29	17	319.35	14	322.11	318.50	3	9,633	0.03%
2020/07/28	11	342.95	11	336.91	334.00	0	9,465	0.00%
2020/07/27	10	332.10	11	332.82	339.00	-1	9,463	-0.01%
2020/07/24	3.1	328.26	5	324.70	321.00	-1.9	9,566	-0.02%
2020/07/23	1	322.00	2	323.00	326.00	-1	9,641	-0.01%
2020/07/22	4.1	326.39	5	326.50	327.00	-0.9	9,728	-0.01%
2020/07/21	23	327.65	44	327.05	330.50	-21	9,809	-0.21%
2020/07/20	28	321.14	3	321.00	317.50	25	9,774	0.26%
2020/07/17	52	327.19	80	328.30	331.00	-28	9,753	-0.29%
2020/07/16	0	0.00	4	319.13	315.00	-4	9,581	-0.04%
2020/07/15	20.1	318.84	4	316.25	311.50	16.1	9,571	0.17%
2020/07/14	5	315.00	0	0.00	321.50	5	9,645	0.05%
2020/07/13	4	317.00	3	319.00	319.00	1	9,632	0.01%
2020/07/10	5	313.00	2	313.50	311.50	3	9,654	0.03%
2020/07/09	2	329.75	2	327.00	326.00	0	9,583	0.00%
2020/07/08	5	318.00	20	319.18	326.00	-15	9,438	-0.16%
2020/07/07	4	311.13	2	310.75	306.00	2	9,258	0.02%
2020/07/06	1	300.00	2	304.50	306.00	-1	9,098	-0.01%
2020/07/03	1	296.00	0	0.00	293.00	1	9,016	0.01%
2020/07/01	1	296.00	0	0.00	292.50	1	9,165	0.01%
2020/06/29	0	0.00	3	294.17	291.00	-3	9,242	-0.03%
2020/06/24	0	0.00	2	298.00	295.00	-2	9,271	-0.02%
2020/06/23	2.1	303.41	1	298.00	299.00	1.1	9,363	0.01%
2020/06/22	5	306.40	5	306.00	305.00	0	9,378	0.00%
2020/06/19	1	299.50	3	301.17	297.00	-2	9,436	-0.02%
2020/06/18	2	296.50	3	292.33	291.50	-1	9,362	-0.01%
2020/06/17	4	292.00	4	293.50	293.50	0	9,370	0.00%
2020/06/16	3	293.00	2	295.00	296.50	1	9,445	0.01%
2020/06/15	7	289.64	7	289.36	283.00	0	9,512	0.00%
2020/06/12	0	0.00	2	289.50	289.00	-2	9,518	-0.02%
2020/06/11	1	292.00	7	290.57	288.50	-6	9,579	-0.06%
2020/06/10	9	291.67	10	291.25	294.50	-1	9,617	-0.01%
2020/06/08	5	284.90	9	281.67	282.00	-4	9,739	-0.04%
2020/06/05	1	279.00	0	0.00	278.00	1	9,588	0.01%
2020/06/04	0	0.00	2	278.75	278.00	-2	9,615	-0.02%
2020/06/03	2	278.75	3	277.17	277.00	-1	9,657	-0.01%
2020/06/02	5	270.70	8	271.00	272.50	-3	9,590	-0.03%
2020/06/01	4	261.00	4	261.88	264.00	0	9,515	0.00%
2020/05/29	13	253.12	10	254.30	257.00	3	9,450	0.03%
2020/05/28	8	247.25	8	246.94	247.00	0	9,314	0.00%
2020/05/27	3	247.50	8	249.69	247.00	-5	9,339	-0.05%
2020/05/26	2	246.25	1	251.50	244.00	1	9,312	0.01%
2020/05/25	1	241.00	1	242.50	250.00	0	9,277	0.00%
2020/05/22	9	242.06	5	246.30	239.50	4	9,252	0.04%
2020/05/21	7	250.50	6	250.83	251.00	1	9,151	0.01%
2020/05/20	30	247.73	29	247.71	246.00	1	9,136	0.01%
2020/05/19	3	250.50	2	249.50	252.00	1	9,144	0.01%
2020/05/18	12	253.04	11	251.18	248.00	1	9,138	0.01%
2020/05/14	3	269.83	5	268.30	267.00	-2	9,246	-0.02%
2020/05/13	5	271.10	4	272.13	272.50	1	9,401	0.01%
2020/05/12	11	276.55	1	281.50	274.50	10	9,597	0.10%
2020/05/11	10	289.05	9	289.50	282.50	1	9,749	0.01%
2020/05/08	8	279.31	20	277.95	281.50	-12	9,658	-0.12%
2020/05/07	24	269.65	48	269.20	272.50	-24	9,485	-0.25%
2020/05/06	11	264.14	8	262.81	262.50	3	9,424	0.03%
2020/05/05	18	266.06	22	263.59	262.50	-4	9,461	-0.04%
2020/05/04	5	262.50	1	264.00	264.00	4	9,599	0.04%
2020/04/30	4	269.88	8	270.06	269.00	-4	9,591	-0.04%
2020/04/29	25	259.54	36	260.33	261.50	-11	9,507	-0.12%
2020/04/28	3	245.17	1	244.50	247.00	2	9,371	0.02%
2020/04/27	9	249.78	2	250.75	251.50	7	9,332	0.08%
2020/04/24	3	253.50	8	254.69	251.00	-5	9,223	-0.05%
2020/04/23	15	257.07	9	258.39	260.00	6	9,121	0.07%
2020/04/22	12	259.58	6	256.75	259.00	6	9,150	0.07%
2020/04/21	8	268.75	2	269.00	265.50	6	9,047	0.07%
2020/04/20	6	270.67	0	0.00	274.00	6	9,040	0.07%
2020/04/17	16	276.38	16	278.81	274.00	0	9,030	0.00%
2020/04/16	5	269.00	5	272.90	270.00	0	8,957	0.00%
2020/04/15	1	274.50	1	273.50	272.00	0	8,998	0.00%
2020/04/14	4	269.00	5	269.90	273.00	-1	9,145	-0.01%
2020/04/13	5	265.50	2	263.50	263.00	3	9,200	0.03%
2020/04/10	1	270.00	3	271.00	268.50	-2	9,301	-0.02%
2020/04/09	10	270.20	4	274.50	269.00	6	9,423	0.06%
2020/04/08	14	276.36	5	278.60	275.00	9	9,461	0.10%
2020/04/07	5	284.00	5	282.30	278.00	0	9,453	0.00%
2020/04/06	7	271.86	7.2	271.94	278.00	-0.2	9,400	0.00%
2020/04/01	10	261.65	3	265.33	262.00	7	9,386	0.07%
2020/03/31	2	264.00	2	264.00	263.50	0	9,358	0.00%
2020/03/30	12	257.67	12	256.54	260.50	0	9,283	0.00%
2020/03/27	2	262.00	19	259.47	254.50	-17	9,259	-0.18%
2020/03/26	6	253.33	4	253.13	256.00	2	9,139	0.02%
2020/03/25	8	257.31	4	256.63	256.50	4	9,217	0.04%
2020/03/24	2	241.00	3	237.33	242.50	-1	9,130	-0.01%
2020/03/23	5	216.50	4	210.13	222.50	1	9,079	0.01%
2020/03/20	6	208.92	8	210.31	215.00	-2	9,071	-0.02%
2020/03/19	26	197.35	21	208.64	195.50	5	8,953	0.06%
2020/03/18	1.1	221.03	2	221.25	217.00	-0.9	8,882	-0.01%
2020/03/17	3	236.83	3	233.33	219.00	0	8,936	0.00%
2020/03/16	3	253.00	4	249.25	236.00	-1	8,824	-0.01%
2020/03/13	2	214.50	12	231.71	249.50	-10	8,770	-0.11%
2020/03/12	10.1	242.53	0	0.00	238.00	10.1	8,578	0.12%
2020/03/11	2	265.00	1	277.50	264.00	1	8,451	0.01%
2020/03/10	3	270.33	1	273.00	273.50	2	8,562	0.02%
2020/03/09	7	277.86	4	279.75	274.50	3	8,710	0.03%
2020/03/06	1	289.00	0	0.00	288.50	1	8,735	0.01%
2020/03/05	2	287.00	6	286.33	290.00	-4	8,898	-0.04%
2020/03/04	5	279.20	2	279.25	279.50	3	8,940	0.03%
2020/03/03	4	280.00	4	279.00	277.50	0	8,979	0.00%
2020/03/02	3	270.17	8	273.75	272.50	-5	8,958	-0.06%
2020/02/27	4	275.88	0	0.00	273.50	4	8,954	0.04%
2020/02/26	3	283.00	5	283.90	284.00	-2	8,910	-0.02%
2020/02/25	1	282.50	3	285.33	286.50	-2	8,915	-0.02%
2020/02/24	0	0.00	20	281.00	285.50	-20	8,919	-0.22%
2020/02/21	7	287.79	8	287.00	283.00	-1	8,925	-0.01%
2020/02/20	7	286.57	6	287.67	289.50	1	8,875	0.01%
2020/02/19	1	284.00	2	283.00	280.50	-1	8,745	-0.01%
2020/02/18	15	284.00	9	284.56	280.00	6	8,692	0.07%
2020/02/17	14	294.68	6	295.75	291.00	8	8,523	0.09%
2020/02/14	17	308.88	9	310.17	307.00	8	8,304	0.10%
2020/02/13	26	323.21	10	322.40	315.50	16	8,115	0.20%
2020/02/12	7	312.86	24	307.98	316.00	-17	7,839	-0.22%
2020/02/11	16	296.06	11	299.55	302.00	5	7,658	0.07%
2020/02/10	9	291.33	4.3	293.17	290.50	4.7	7,652	0.06%
2020/02/07	7	293.57	6	294.42	293.50	1	7,716	0.01%
2020/02/06	6	294.17	7	294.64	295.00	-1	7,813	-0.01%
2020/02/05	3	288.00	5	289.40	292.50	-2	7,736	-0.03%
2020/02/04	1	276.00	2	277.00	275.00	-1	7,620	-0.01%
2020/02/03	2	270.51	1	273.50	270.50	1	7,671	0.01%
2020/01/31	2	278.00	2	281.00	282.00	0	7,660	0.00%
2020/01/30	7.2	273.41	12.5	271.82	275.50	-5.3	7,732	-0.07%
2020/01/20	3	285.53	6	286.33	286.00	-3	7,977	-0.04%
2020/01/17	4	285.75	4	285.75	285.50	0	8,044	0.00%
2020/01/16	1	282.00	7	282.57	284.50	-6	8,130	-0.07%
2020/01/15	7	290.79	8	291.50	288.00	-1	8,123	-0.01%
2020/01/14	12	288.04	14.1	289.44	288.00	-2.1	8,121	-0.03%
2020/01/13	5	284.50	4	285.50	285.00	1	8,103	0.01%
2020/01/10	4	283.00	3	281.67	286.50	1	8,123	0.01%
2020/01/09	12	281.17	12	280.92	284.50	0	8,179	0.00%
2020/01/08	14	277.18	9	281.39	275.00	5	8,426	0.06%
2020/01/07	7	287.14	9	289.56	288.00	-2	8,359	-0.02%
2020/01/06	5	288.90	10	288.00	285.00	-5	8,408	-0.06%
2020/01/03	18	300.78	6	305.08	295.00	12	8,387	0.14%
2020/01/02	3.1	300.77	10	303.85	305.00	-6.9	8,316	-0.08%
2019/12/31	4	296.63	1.5	297.33	294.00	2.5	8,276	0.03%
2019/12/30	13	300.31	11	298.64	297.50	2	8,278	0.02%
2019/12/27	3	304.83	4	305.75	298.50	-1	8,317	-0.01%
2019/12/26	14	297.07	10	298.65	300.00	4	8,232	0.05%
2019/12/25	2	294.00	4	295.38	295.00	-2	8,188	-0.02%
2019/12/24	6	292.42	4	292.63	293.50	2	8,252	0.02%
2019/12/23	1.1	287.23	1	286.50	288.00	0.1	8,281	0.00%
2019/12/20	22	286.86	15	286.43	283.00	7	8,319	0.08%
2019/12/19	3	293.50	2	298.75	291.50	1	8,349	0.01%
2019/12/18	4	299.50	3	300.00	301.00	1	8,266	0.01%
2019/12/17	3	300.67	1	301.00	300.50	2	8,325	0.02%
2019/12/16	1	297.50	1	297.00	295.50	0	8,315	0.00%
2019/12/13	12	299.37	9	301.17	296.00	3	8,740	0.03%
2019/12/12	21	296.17	31	296.16	298.00	-10	8,808	-0.11%
2019/12/11	23	287.00	24	285.77	286.00	-1	8,621	-0.01%
2019/12/10	6	285.67	4	287.75	285.00	2	8,648	0.02%
2019/12/09	2	294.75	2	295.00	294.50	0	8,555	0.00%
2019/12/06	20	290.98	14	290.82	290.00	6	8,608	0.07%
2019/12/05	11	288.68	30	289.82	292.00	-19	8,593	-0.22%
2019/12/04	34	283.72	17.5	286.39	282.00	16.5	8,496	0.19%
2019/12/03	19	293.53	17	294.82	291.00	2	8,496	0.02%
2019/12/02	27	293.46	27	293.54	298.00	0	8,433	0.00%
2019/11/29	15	300.47	7	303.00	302.50	8	8,333	0.10%
2019/11/28	7	308.79	2	305.75	306.00	5	8,233	0.06%
2019/11/27	3	313.67	8	315.00	315.00	-5	8,196	-0.06%
2019/11/26	6	312.00	11	312.23	311.50	-5	8,258	-0.06%
2019/11/25	3	307.50	3	306.83	306.50	0	8,364	0.00%
2019/11/22	15	307.77	6	310.67	305.50	9	8,450	0.11%
2019/11/21	9	305.72	14	310.68	314.50	-5	8,476	-0.06%
2019/11/20	16	310.00	1	324.00	308.50	15	8,492	0.18%
2019/11/19	6	319.42	6	319.42	325.00	0	8,573	0.00%
2019/11/18	0	0.00	1	325.00	324.00	-1	8,600	-0.01%
2019/11/15	3	321.50	18	321.33	321.00	-15	8,751	-0.17%
2019/11/14	3	315.83	3	315.50	318.00	0	8,767	0.00%
2019/11/13	1	316.00	9	313.50	316.00	-8	8,857	-0.09%
2019/11/12	5	308.60	3	308.00	310.00	2	8,971	0.02%
2019/11/11	9	305.17	6	306.08	305.00	3	9,139	0.03%
2019/11/08	21	310.67	21.2	309.77	312.50	-0.2	9,242	0.00%
2019/11/07	14	310.14	4	316.88	307.00	10	9,307	0.11%
2019/11/06	14	325.68	10	327.60	323.00	4	9,373	0.04%
2019/11/05	5	335.30	14	334.50	335.50	-9	9,407	-0.10%
2019/11/04	3.3	325.52	1	327.50	323.50	2.3	9,536	0.02%
2019/11/01	10	322.15	16	322.47	324.50	-6	9,647	-0.06%
2019/10/31	21	321.50	8	324.38	318.00	13	9,814	0.13%
2019/10/29	9	333.56	10	335.95	330.00	-1	9,969	-0.01%
2019/10/28	52	334.42	52	337.46	343.50	0	10,054	0.00%
2019/10/25	15	315.63	19	317.66	315.00	-4	9,834	-0.04%
2019/10/24	5	316.20	3.1	314.82	320.00	1.9	9,891	0.02%
2019/10/23	0	0.00	7	312.29	313.00	-7	9,982	-0.07%
2019/10/22	0	0.00	3	307.00	305.50	-3	10,155	-0.03%
2019/10/21	4	303.75	0	0.00	302.50	4	10,384	0.04%
2019/10/18	4	309.25	7	311.50	307.00	-3	10,715	-0.03%
2019/10/17	4.3	309.10	2	306.00	314.50	2.3	10,907	0.02%
2019/10/16	7	312.36	15.4	308.15	306.00	-8.4	10,850	-0.08%
2019/10/15	7	299.50	6	299.58	299.00	1	10,647	0.01%
2019/10/14	3	295.00	3	295.17	294.00	0	10,584	0.00%
2019/10/09	7.1	288.83	8	288.25	284.50	-1	10,522	-0.01%
2019/10/08	6.1	287.98	3	289.00	285.00	3.1	10,511	0.03%
2019/10/07	6	287.83	6	287.58	290.50	0	10,610	0.00%
2019/10/04	1	286.00	2	288.00	284.00	-1	10,666	-0.01%
2019/10/03	7	286.57	2	287.25	287.00	5	10,718	0.05%
2019/10/02	2	281.25	7	282.86	282.00	-5	10,728	-0.05%
2019/10/01	1	279.50	1	279.00	279.00	0	10,883	0.00%
2019/09/27	1	278.00	0	0.00	278.50	1	11,085	0.01%
2019/09/26	2	284.75	3	289.00	284.00	-1	11,160	-0.01%
2019/09/25	4	282.50	6	287.33	289.00	-2	11,294	-0.02%
2019/09/24	8	290.75	7	289.71	285.00	1	11,350	0.01%
2019/09/23	3	291.83	2	290.75	292.50	1	11,256	0.01%
2019/09/20	3	290.67	4	291.13	291.50	-1	11,284	-0.01%
2019/09/19	3	289.17	4.2	289.57	289.50	-1.2	11,245	-0.01%
2019/09/18	12	285.25	21	288.17	290.50	-9	11,228	-0.08%
2019/09/17	5	271.50	7	271.64	274.00	-2	10,850	-0.02%
2019/09/12	2	263.25	7	269.64	265.50	-5	10,913	-0.05%
2019/09/11	2	262.75	5	260.80	265.00	-3	11,178	-0.03%
2019/09/10	6	257.25	0	0.00	257.50	6	11,418	0.05%
2019/09/09	5	264.90	1	267.50	264.50	4	11,531	0.03%
2019/09/06	3	266.67	3	270.33	266.00	0	11,785	0.00%
2019/09/05	7	271.71	13.1	274.99	269.00	-6.1	11,818	-0.05%
2019/09/04	3	267.50	3	268.83	269.50	0	11,793	0.00%
2019/09/03	10	266.00	11	264.95	262.00	-1	11,966	-0.01%
2019/09/02	2	258.00	3	260.33	262.00	-1	12,073	-0.01%
2019/08/30	2	261.00	3	262.83	260.50	-1	12,209	-0.01%
2019/08/29	3	254.00	3	255.50	259.00	0	12,400	0.00%
2019/08/28	8	253.81	2	256.75	253.00	6	12,711	0.05%
2019/08/27	16	262.69	8	264.75	259.00	8	12,796	0.06%
2019/08/26	0	0.00	2	260.00	264.50	-2	12,990	-0.02%
2019/08/23	3	264.50	4	263.13	269.00	-1	13,110	-0.01%
2019/08/22	14	267.36	12	270.17	266.00	2	13,276	0.02%
2019/08/21	1	268.00	1	270.00	274.50	0	13,266	0.00%
2019/08/20	8	272.38	15	274.80	268.50	-7	13,378	-0.05%
2019/08/19	40	267.99	70	269.46	270.00	-30	13,476	-0.22%
2019/08/16	1	262.50	33	262.94	262.50	-32	13,655	-0.23%
2019/08/15	4	258.63	2	258.75	259.50	2	14,022	0.01%
2019/08/14	5	266.80	34	268.81	265.50	-29	14,290	-0.20%
2019/08/13	23	263.96	14	266.75	260.50	9	14,414	0.06%
2019/08/12	84	274.09	82	275.63	265.50	2	14,829	0.01%
2019/08/08	44.1	267.35	54	269.53	274.00	-9.9	14,978	-0.07%
2019/08/07	81	266.04	103	264.90	262.00	-22	14,928	-0.15%	大賣/
2019/08/06	43	254.37	44	250.67	263.50	-1	14,924	-0.01%
2019/08/05	3	251.00	4	254.25	250.00	-1	14,769	-0.01%
2019/08/02	15	254.80	8	258.44	251.00	7	14,735	0.05%
2019/08/01	3	267.00	12	268.75	268.00	-9	14,604	-0.06%
2019/07/31	18	266.78	28	268.43	268.00	-10	14,598	-0.07%
2019/07/30	32	265.77	6	266.75	272.00	26	14,394	0.18%
2019/07/29	1.7	266.00	12.2	276.86	266.00	-10.5	14,304	-0.07%
2019/07/26	2	274.50	3	272.67	275.00	-1	14,248	-0.01%
2019/07/25	47	273.01	24	271.27	272.50	23	14,173	0.16%
2019/07/24	26	270.63	97	268.99	276.00	-71	14,131	-0.50%
2019/07/23	30	264.02	29	261.10	262.50	1	14,172	0.01%
2019/07/22	88	244.68	20	252.15	260.00	68	14,277	0.48%
2019/07/19	17	235.15	65	235.28	236.50	-48	13,962	-0.34%
2019/07/18	23	225.96	1	226.00	227.00	22	13,819	0.16%
2019/07/17	1	226.50	14	225.89	227.00	-13	13,893	-0.09%
2019/07/16	30	223.50	43	224.31	224.00	-13	13,923	-0.09%
2019/07/12	7.1	221.20	4	219.00	220.00	3.1	14,556	0.02%
2019/07/11	37	227.32	37	224.84	223.50	0	14,620	0.00%
2019/07/10	52	221.30	38	221.86	222.00	14	14,533	0.10%
2019/07/09	51	218.94	37	217.97	222.00	14	14,529	0.10%
2019/07/08	51	215.75	22	214.98	218.00	29	14,503	0.20%
2019/07/05	12	217.79	74	221.70	216.50	-62	14,567	-0.43%
2019/07/04	41.1	225.13	16	223.75	221.00	25.1	14,438	0.17%
2019/07/03	69	216.30	28	216.27	217.00	41	14,300	0.29%
2019/07/02	38	217.47	63	214.79	218.00	-25	14,320	-0.17%
2019/07/01	50	213.00	11	212.77	213.00	39	14,185	0.27%
2019/06/28	1.1	199.46	3	201.50	199.00	-1.9	14,232	-0.01%
2019/06/27	6	200.25	4	197.00	197.00	2	14,323	0.01%
2019/06/26	2.1	197.71	22	199.86	195.50	-20	14,513	-0.14%
2019/06/25	29	198.98	56	199.63	198.50	-27	14,654	-0.18%
2019/06/24	10	196.00	30	198.00	198.50	-20	14,845	-0.13%
2019/06/21	27.1	203.00	2	201.50	197.00	25.1	14,913	0.17%
2019/06/20	3	200.00	7	200.93	200.50	-4	14,858	-0.03%
2019/06/19	26	196.33	29	198.66	200.00	-3	14,992	-0.02%
2019/06/18	4	186.38	8	186.06	187.50	-4	14,709	-0.03%
2019/06/17	13	178.65	16	179.84	183.50	-3	14,636	-0.02%
2019/06/14	22	182.43	55	184.47	176.50	-33	14,765	-0.22%
2019/06/13	10	189.00	0	0.00	188.50	10	14,969	0.07%
2019/06/12	53	187.19	3	185.33	187.00	50	15,425	0.32%
2019/06/11	16	183.97	15	185.37	187.00	1	15,519	0.01%
2019/06/10	3	178.00	26	176.25	180.50	-23	15,322	-0.15%
2019/06/06	4	172.50	2	171.25	169.50	2	15,190	0.01%
2019/06/05	10	177.30	12	180.38	175.50	-2	15,103	-0.01%
2019/06/04	11	180.23	9	181.06	178.00	2	15,102	0.01%
2019/06/03	3	175.83	3	175.00	176.00	0	14,898	0.00%
2019/05/31	11	172.05	12	172.88	174.50	-1	14,748	-0.01%
2019/05/30	11	164.50	14	164.14	164.50	-3	14,567	-0.02%
2019/05/29	0	0.00	9	156.06	163.50	-9	14,555	-0.06%
2019/05/28	8	159.50	6	157.00	159.00	2	14,412	0.01%
2019/05/27	15	158.10	14	157.86	157.50	1	14,533	0.01%
2019/05/24	6	165.33	2	165.75	160.50	4	14,667	0.03%
2019/05/23	2	167.00	5	158.30	167.00	-3	14,503	-0.02%
2019/05/22	13	165.08	12	167.63	163.50	1	14,386	0.01%
2019/05/21	33	158.47	28	159.23	160.00	5	14,157	0.04%
2019/05/20	18	165.72	18.3	165.25	168.50	-0.3	14,024	0.00%
2019/05/17	18	168.56	14	173.32	165.00	4	13,853	0.03%
2019/05/16	23.1	190.46	15	192.97	181.00	8.1	13,720	0.06%
2019/05/15	0	0.00	3	197.33	200.50	-3	13,730	-0.02%
2019/05/14	3	187.33	8	187.50	194.00	-5	13,889	-0.04%
2019/05/13	25	195.30	30	196.27	193.00	-5	14,082	-0.04%
2019/05/10	11	202.68	13	200.27	204.50	-2	14,213	-0.01%
2019/05/09	24	200.10	21	200.26	200.00	3	14,204	0.02%
2019/05/08	1	198.50	3	203.83	206.00	-2	14,171	-0.01%
2019/05/07	2	204.75	2	204.50	203.50	0	14,258	0.00%
2019/05/06	11	201.27	7	202.14	201.00	4	14,669	0.03%
2019/05/03	12	211.00	26	210.52	213.00	-14	14,718	-0.10%
2019/05/02	10	207.40	6	206.08	208.00	4	14,752	0.03%
2019/04/30	7	203.93	5	203.00	207.00	2	14,893	0.01%
2019/04/29	21	198.74	24	198.60	204.00	-3	15,028	-0.02%
2019/04/26	23	209.22	7	209.50	207.00	16	14,775	0.11%
2019/04/25	4	226.25	2	227.00	229.50	2	14,433	0.01%
2019/04/24	17	227.88	1	229.50	227.00	16	14,532	0.11%
2019/04/23	2	225.50	1	226.50	229.50	1	14,473	0.01%
2019/04/22	4	223.00	7	221.93	225.50	-3	14,383	-0.02%
2019/04/19	11	222.77	9	229.11	220.00	2	14,337	0.01%
2019/04/18	63	238.22	22	235.61	229.00	41	14,102	0.29%
2019/04/17	6	219.08	37	217.59	219.00	-31	13,675	-0.23%
2019/04/16	11	215.59	39	215.40	213.00	-28	13,623	-0.21%
2019/04/15	40	213.93	6	213.00	213.00	34	13,594	0.25%
2019/04/12	7	206.29	0	0.00	205.00	7	13,628	0.05%
2019/04/11	30	216.95	31	218.47	211.00	-1	13,675	-0.01%
2019/04/10	1	217.00	6	215.67	212.00	-5	13,565	-0.04%
2019/04/09	59	214.68	1	215.00	211.00	58	13,622	0.43%
2019/04/08	17	214.12	69.2	211.45	219.50	-52.2	13,591	-0.38%
2019/04/03	21	205.00	10	205.00	205.00	11	13,535	0.08%
2019/04/02	14	210.00	22	211.11	207.50	-8	13,598	-0.06%
2019/04/01	28.2	215.12	24	217.67	211.00	4.2	13,493	0.03%
2019/03/29	30	216.50	15	215.57	217.50	15	13,295	0.11%
2019/03/28	34	206.29	35	208.06	211.50	-1	13,237	-0.01%
2019/03/27	34	208.66	14	210.54	204.00	20	13,144	0.15%
2019/03/26	1	205.00	22	196.34	205.00	-21	12,973	-0.16%
2019/03/25	5	194.50	23	194.59	194.00	-18	13,026	-0.14%
2019/03/22	9	202.94	18	204.58	200.50	-9	13,000	-0.07%
2019/03/21	43	200.78	16	198.03	199.50	27	12,818	0.21%
2019/03/20	76	200.67	63	202.54	199.50	13	12,832	0.10%
2019/03/19	66	198.92	35	201.47	204.50	31	12,748	0.24%
2019/03/18	19	203.97	11	202.86	197.50	8	12,509	0.06%
2019/03/15	8	186.00	18	185.78	192.50	-10	12,094	-0.08%
2019/03/14	9	173.61	8	173.19	175.00	1	11,692	0.01%
2019/03/13	0	0.00	3	163.17	164.50	-3	11,596	-0.03%
2019/03/12	4	162.75	4	164.75	162.00	0	11,693	0.00%
2019/03/11	1	161.00	1	160.50	161.00	0	11,801	0.00%
2019/03/08	7	157.21	8	157.50	162.50	-1	12,010	-0.01%
2019/03/07	26	166.19	23	162.54	160.00	3	12,103	0.02%
2019/03/06	13	172.69	15	170.87	172.00	-2	12,101	-0.02%
2019/03/05	14	175.75	11	176.95	173.00	3	12,181	0.02%
2019/03/04	19	178.84	19	179.53	180.00	0	12,413	0.00%
2019/02/27	4	173.25	3	173.00	175.00	1	12,395	0.01%
2019/02/26	4	180.38	10	182.90	175.00	-6	12,504	-0.05%
2019/02/25	9	176.78	11	176.64	177.50	-2	12,357	-0.02%
2019/02/22	3	168.67	4	168.38	168.00	-1	12,141	-0.01%
2019/02/21	13	171.04	12	170.83	171.00	1	12,142	0.01%
2019/02/20	10	174.05	6	174.92	168.00	4	12,042	0.03%
2019/02/19	9	169.28	12	169.88	171.00	-3	11,894	-0.03%
2019/02/18	3	162.17	3	162.83	163.00	0	11,787	0.00%
2019/02/15	28	161.59	27	162.89	160.50	1	11,927	0.01%
2019/02/14	14	164.18	12	160.21	158.00	2	11,517	0.02%
2019/02/13	25	175.96	22	176.34	166.50	3	11,357	0.03%
2019/02/12	15	172.33	18	172.50	174.00	-3	11,184	-0.03%
2019/02/11	5	158.20	9	156.61	161.50	-4	11,073	-0.04%
2019/01/30	21	149.74	21	149.31	149.50	0	11,009	0.00%
2019/01/29	32	146.81	31	147.44	148.00	1	11,194	0.01%
2019/01/28	3	151.17	3	152.50	150.00	0	11,379	0.00%
2019/01/25	48	152.92	46.7	149.96	152.00	1.3	11,487	0.01%
2019/01/24	21	140.43	25	138.94	142.00	-4	11,255	-0.04%
2019/01/23	8	137.00	4	137.38	138.50	4	11,247	0.04%
2019/01/22	4	136.50	4	138.75	136.50	0	11,231	0.00%
2019/01/21	10	133.90	14	132.68	135.00	-4	11,220	-0.04%
2019/01/18	13	125.50	18	125.78	126.00	-5	11,252	-0.04%
2019/01/17	13	122.12	15	123.27	123.50	-2	11,384	-0.02%
2019/01/16	6	125.00	6	123.92	122.00	0	11,694	0.00%
2019/01/15	1	125.50	3	125.17	126.00	-2	11,801	-0.02%
2019/01/14	9	125.22	5	125.40	124.00	4	11,890	0.03%
2019/01/11	5	123.30	8	123.06	123.00	-3	12,077	-0.02%
2019/01/10	1	120.50	1	120.50	120.00	0	12,032	0.00%
2019/01/09	0	0.00	4.3	119.96	120.00	-4.3	12,092	-0.04%
2019/01/08	13	117.42	13	118.19	116.50	0	12,231	0.00%
2019/01/07	18	116.53	18	117.08	115.50	0	12,366	0.00%
2019/01/04	17	113.97	18	111.72	114.00	-1	12,554	-0.01%
2019/01/03	7	116.00	5	116.10	114.00	2	12,783	0.02%
2019/01/02	5	119.80	7	119.86	121.00	-2	12,917	-0.02%
2018/12/28	7	121.21	3	122.00	118.00	4	12,977	0.03%
2018/12/27	5	119.60	4	120.13	119.00	1	13,015	0.01%
2018/12/26	33	118.45	28	119.98	115.00	5	12,998	0.04%
2018/12/25	7	119.79	8	120.38	121.50	-1	12,931	-0.01%
2018/12/24	17	119.50	17	118.32	118.00	0	12,826	0.00%
2018/12/22	2	116.50	0	0.00	117.00	2	12,832	0.02%
2018/12/21	4	113.88	6	114.67	119.50	-2	12,907	-0.02%
2018/12/19	3	125.50	3	127.17	124.00	0	12,767	0.00%
2018/12/18	11	125.41	12	125.71	126.00	-1	12,794	-0.01%
2018/12/17	5	121.70	5	122.50	123.50	0	12,817	0.00%
2018/12/13	5	123.50	3	122.00	121.50	2	13,086	0.02%
2018/12/12	2	123.25	2	120.00	122.50	0	13,197	0.00%
2018/12/11	2	118.00	1	117.00	118.00	1	13,201	0.01%
2018/12/10	0	0.00	1	114.00	115.00	-1	13,562	-0.01%
2018/12/07	14	120.04	16	118.22	116.50	-2	13,730	-0.01%
2018/12/06	3	114.67	7	117.36	114.00	-4	13,749	-0.03%
2018/12/05	5	124.10	5	124.30	122.50	0	13,691	0.00%
2018/12/04	1	131.50	2	137.50	131.00	-1	13,700	-0.01%
2018/12/03	17	135.15	6	135.92	137.00	11	13,658	0.08%
2018/11/30	20	124.95	28	124.88	126.50	-8	13,512	-0.06%
2018/11/29	3	121.17	15	124.80	120.00	-12	13,689	-0.09%
2018/11/28	10	120.25	4	119.38	120.50	6	13,647	0.04%
2018/11/27	37	116.73	25	115.06	119.00	12	13,506	0.09%
2018/11/26	18	109.00	19	106.11	109.00	-1	13,183	-0.01%
2018/11/23	7	105.29	8	107.13	104.00	-1	13,101	-0.01%
2018/11/22	3	106.83	4	106.50	103.00	-1	12,887	-0.01%
2018/11/21	1	105.50	1	105.00	105.50	0	12,829	0.00%
2018/11/20	0	0.00	21	102.98	102.50	-21	12,779	-0.16%
2018/11/19	5	100.80	0	0.00	102.00	5	12,766	0.04%
2018/11/16	5	100.12	6	99.25	97.00	-1	12,801	-0.01%
2018/11/15	3	96.67	2	94.45	97.50	1	12,877	0.01%
2018/11/14	3	97.87	7	99.63	95.80	-4	12,790	-0.03%
2018/11/13	4.1	97.70	0	0.00	97.70	4.1	12,579	0.03%
2018/11/12	4	108.00	3	108.17	108.50	1	12,658	0.01%
2018/11/09	14	114.11	14	113.18	113.50	0	12,623	0.00%
2018/11/08	5	114.60	5	118.40	113.50	0	12,628	0.00%
2018/11/07	1	113.50	7	115.71	117.00	-6	12,431	-0.05%
2018/11/06	2	115.25	1	117.00	109.50	1	12,296	0.01%
2018/11/05	10	114.15	38	114.55	121.50	-28	12,065	-0.23%
2018/11/02	8	107.25	11.6	108.36	110.50	-3.6	11,790	-0.03%
2018/11/01	3	99.13	205	97.15	104.50	-202	11,553	-1.75%	大賣/鉅額交易
2018/10/31	88	96.17	87	96.95	95.00	1	11,393	0.01%
2018/10/30	6	89.97	1	91.60	90.00	5	11,235	0.04%
2018/10/29	4	90.98	6	91.15	91.60	-2	11,178	-0.02%
2018/10/26	6	89.58	8	89.28	88.00	-2	11,006	-0.02%
2018/10/25	4	92.38	4	92.05	95.20	0	10,771	0.00%
2018/10/24	15	100.36	2	102.10	97.20	13	10,657	0.12%
2018/10/23	12	111.29	10	110.45	108.00	2	10,437	0.02%
2018/10/22	6	120.17	6	119.92	120.00	0	10,230	0.00%
2018/10/19	19	117.79	6	117.17	120.50	13	10,509	0.12%
2018/10/18	4	117.00	4	117.88	116.00	0	11,083	0.00%
2018/10/17	5	119.60	5	120.50	118.00	0	10,978	0.00%
2018/10/16	26	120.17	22	120.07	116.50	4	10,808	0.04%
2018/10/15	10	122.15	36	123.53	125.00	-26	10,732	-0.24%
2018/10/12	34	117.04	11	113.32	119.00	23	10,562	0.22%
2018/10/11	25	105.72	108	98.23	109.00	-83	10,393	-0.80%	大賣/
2018/10/09	19	110.29	12	112.04	107.00	7	10,149	0.07%
2018/10/08	1	119.00	0	0.00	118.50	1	10,009	0.01%
2018/10/05	8	124.75	7	122.07	119.00	1	10,126	0.01%
2018/10/04	1	132.00	3	132.83	132.00	-2	10,030	-0.02%
2018/10/03	4	137.50	2	138.50	134.50	2	10,065	0.02%
2018/10/02	1	140.50	3	139.00	138.00	-2	10,057	-0.02%
2018/10/01	1	140.00	6	139.25	140.00	-5	10,039	-0.05%
2018/09/28	3	135.83	4	135.50	134.50	-1	10,031	-0.01%
2018/09/27	2	133.50	1	134.00	133.00	1	9,983	0.01%
2018/09/26	7	132.93	1	134.50	131.00	6	9,934	0.06%
2018/09/25	3	133.33	3	132.83	133.50	0	9,985	0.00%
2018/09/21	5	129.10	6	129.42	131.00	-1	9,863	-0.01%
2018/09/20	22.1	126.13	23	127.63	124.00	-1	9,651	-0.01%
2018/09/19	6	135.42	5	136.50	133.50	1	9,449	0.01%
2018/09/18	14	141.07	15	137.10	142.00	-1	9,250	-0.01%
2018/09/17	5	142.00	10	139.90	143.00	-5	9,089	-0.06%
2018/09/14	35	132.81	33	131.89	138.50	2	9,021	0.02%
2018/09/13	8.1	138.44	8	138.69	136.00	0.1	8,593	0.00%
2018/09/12	10.2	144.44	1	143.50	143.50	9.2	8,338	0.11%
2018/09/11	2	160.25	4	158.25	159.00	-2	8,200	-0.02%
2018/09/10	5	158.50	1	167.00	155.50	4	8,100	0.05%
2018/09/07	9.2	173.05	3	172.00	172.50	6.2	7,982	0.08%
2018/09/06	2	186.00	4	186.50	183.00	-2	7,840	-0.03%
2018/09/05	13	187.31	16	185.97	187.00	-3	7,694	-0.04%
2018/09/04	0	0.00	7	176.57	177.00	-7	7,238	-0.10%
2018/09/03	11	167.00	0	0.00	161.00	11	7,171	0.15%
2018/08/31	2	165.75	1	165.50	166.50	1	7,261	0.01%
2018/08/30	3	165.67	6	165.08	166.00	-3	7,253	-0.04%
2018/08/28	3	165.50	3	165.83	161.00	0	7,219	0.00%
2018/08/24	3	161.67	2	159.25	162.00	1	7,176	0.01%
2018/08/23	1	160.00	1	159.00	160.00	0	7,222	0.00%
2018/08/22	6	164.50	8	165.81	162.50	-2	7,268	-0.03%
2018/08/21	0	0.00	3	158.00	158.50	-3	7,117	-0.04%
2018/08/17	5	149.00	4	148.75	146.50	1	6,996	0.01%
2018/08/16	3	140.83	2	142.00	144.00	1	6,930	0.01%
2018/08/15	3	146.33	1.9	148.04	145.50	1.1	6,820	0.02%
2018/08/14	1	153.00	3	156.00	156.00	-2	6,756	-0.03%
2018/08/13	4.1	153.14	4	160.88	153.50	0.1	6,797	0.00%
2018/08/10	1	168.00	1	164.50	165.00	0	6,750	0.00%
2018/08/09	2	163.75	0	0.00	165.00	2	6,737	0.03%
2018/08/08	1	169.00	2	173.00	169.00	-1	6,766	-0.01%
2018/08/07	1	167.00	12	167.96	170.50	-11	6,795	-0.16%
2018/08/06	1	164.00	0	0.00	165.00	1	6,891	0.01%
2018/08/03	3	159.67	7	161.36	162.00	-4	6,882	-0.06%
2018/08/02	1	158.00	0	0.00	156.00	1	6,867	0.01%
2018/08/01	4	155.14	2	158.00	156.00	2	6,847	0.03%
2018/07/31	2.1	150.20	0	0.00	148.00	2.1	6,786	0.03%
2018/07/30	2.1	145.04	0	0.00	146.00	2.1	6,718	0.03%
2018/07/27	8	164.25	4	160.25	161.00	4	6,580	0.06%
2018/07/26	37	166.61	30	167.10	166.00	7	6,546	0.11%
2018/07/25	34	168.47	21	168.40	165.00	13	6,133	0.21%
2018/07/24	0.1	182.50	0	0.00	182.50	0.1	5,292	0.00%
2018/07/23	6.1	202.50	0	0.00	202.50	6.1	5,335	0.11%
2018/07/20	1	236.00	2	231.00	225.00	-1	5,591	-0.02%
2018/07/19	4	229.25	2	228.25	229.50	2	5,767	0.03%
2018/07/18	1	223.50	0	0.00	222.00	1	5,691	0.02%
2018/07/17	4	227.50	4	236.00	228.50	0	5,695	0.00%
2018/07/16	8	242.31	6	241.17	239.00	2	5,621	0.04%
2018/07/13	11	236.05	15.1	235.61	241.00	-4.1	5,534	-0.07%
2018/07/12	9.1	217.69	10	219.05	221.00	-0.9	5,439	-0.02%
2018/07/11	10	212.30	11	210.73	215.00	-1	5,479	-0.02%
2018/07/10	2	203.00	4	202.00	207.50	-2	5,510	-0.04%
2018/07/09	1	193.00	1	197.50	196.50	0	5,570	0.00%
2018/07/06	2	198.75	2	203.75	202.50	0	5,543	0.00%
2018/07/05	2	203.25	2	202.75	200.50	0	5,499	0.00%
2018/07/04	1	199.00	1	198.00	199.50	0	5,465	0.00%
2018/07/03	5	194.20	1	199.00	194.50	4	5,445	0.07%
2018/07/02	2	221.25	0	0.00	217.00	2	5,376	0.04%
2018/06/29	3	219.50	1	219.50	219.50	2	5,384	0.04%
2018/06/27	3	222.33	0	0.00	219.50	3	5,370	0.06%
2018/06/26	6	220.50	7	216.21	228.00	-1	5,397	-0.02%
2018/06/25	11	222.45	9	224.06	220.00	2	5,449	0.04%
2018/06/22	1	233.00	0	0.00	233.00	1	5,465	0.02%
2018/06/21	3	241.00	1	239.50	238.50	2	5,495	0.04%
2018/06/20	3	229.67	0	0.00	238.00	3	5,581	0.05%
2018/06/19	6	239.00	0	0.00	236.00	6	5,585	0.11%
2018/06/15	6	249.58	6	249.75	245.50	0	5,595	0.00%
2018/06/14	13	241.00	11	240.73	241.50	2	5,617	0.04%
2018/06/12	4	249.13	4	250.38	247.00	0	5,734	0.00%
2018/06/11	3	241.83	2	242.00	242.50	1	5,828	0.02%
2018/06/08	3	254.83	3	254.00	251.00	0	5,864	0.00%
2018/06/07	2	273.25	3	271.33	269.50	-1	6,026	-0.02%
2018/06/06	1	267.00	2	271.00	273.00	-1	6,164	-0.02%
2018/06/05	1	266.50	2	260.75	264.00	-1	6,168	-0.02%
2018/06/04	2	256.25	3	258.67	263.50	-1	6,255	-0.02%
2018/06/01	2	245.50	1	252.50	251.50	1	6,236	0.02%
2018/05/31	12	247.50	10	251.85	243.50	2	6,277	0.03%
2018/05/30	3	252.50	2	248.00	248.00	1	6,181	0.02%
2018/05/29	2	272.00	0	0.00	268.50	2	6,082	0.03%
2018/05/28	15	279.03	14	279.07	279.00	1	6,078	0.02%
2018/05/25	5	273.00	5	274.00	274.00	0	6,135	0.00%
2018/05/24	4	275.00	4	276.75	273.50	0	6,193	0.00%
2018/05/23	2	271.75	1	270.50	271.50	1	6,232	0.02%
2018/05/22	2	275.50	3	275.17	274.00	-1	6,319	-0.02%
2018/05/21	4	269.50	5	271.10	268.50	-1	6,363	-0.02%
2018/05/18	3	257.83	3	258.00	257.00	0	6,358	0.00%
2018/05/17	2	266.50	4	263.25	265.00	-2	6,502	-0.03%
2018/05/16	5	272.70	3	268.00	265.00	2	6,546	0.03%
2018/05/15	3	272.67	2	271.50	269.00	1	6,644	0.02%
2018/05/14	5	282.20	2	282.75	286.50	3	6,681	0.04%
2018/05/11	0	0.00	4	261.38	263.00	-4	6,557	-0.06%
2018/05/10	1	255.00	2	258.50	257.00	-1	6,655	-0.02%
2018/05/09	2	236.00	0	0.00	243.00	2	6,712	0.03%
2018/05/08	1	240.00	2	240.75	240.00	-1	6,785	-0.01%
2018/05/07	1	230.00	0	0.00	230.00	1	6,956	0.01%
2018/05/04	0	0.00	1	235.00	236.50	-1	7,036	-0.01%
2018/05/03	1	233.00	1	240.00	232.00	0	7,172	0.00%
2018/05/02	1	232.00	0	0.00	232.00	1	7,288	0.01%
2018/04/30	1	227.50	1	227.00	224.50	0	7,445	0.00%
2018/04/27	1	219.00	0	0.00	222.50	1	7,569	0.01%
2018/04/26	16	228.53	17	224.88	218.00	-1	7,697	-0.01%
2018/04/25	6	233.67	3	232.67	231.00	3	7,572	0.04%
2018/04/24	2	254.50	0	0.00	254.50	2	7,352	0.03%
2018/04/23	18	285.83	10	284.00	282.50	8	7,457	0.11%
2018/04/20	2	300.00	1	302.00	297.50	1	7,500	0.01%
2018/04/18	11	302.27	10	301.30	306.00	1	7,953	0.01%
2018/04/17	6	317.42	2	317.25	311.50	4	7,957	0.05%
2018/04/16	10	328.75	11	330.45	331.00	-1	8,085	-0.01%
2018/04/13	9	320.83	10	319.45	318.50	-1	8,134	-0.01%
2018/04/12	3	311.33	5	311.70	309.50	-2	8,079	-0.02%
2018/04/11	3	310.50	4	309.75	306.50	-1	8,184	-0.01%
2018/04/09	7	309.07	6	308.25	305.50	1	8,381	0.01%
2018/04/03	6	308.67	5	311.00	308.00	1	8,408	0.01%
2018/04/02	14	315.75	6	315.92	310.50	8	8,435	0.09%
2018/03/31	7	315.64	6	314.67	314.50	1	8,487	0.01%
2018/03/30	6	317.00	8	318.44	314.00	-2	8,593	-0.02%
2018/03/29	7	312.57	7	312.86	313.00	0	8,684	0.00%
2018/03/28	23	311.61	22	314.36	308.00	1	8,665	0.01%
2018/03/27	10	311.45	11.1	313.80	313.00	-1.1	8,632	-0.01%
2018/03/26	15	301.53	14	302.18	302.00	1	8,615	0.01%
2018/03/23	4.1	296.27	5	298.80	295.00	-0.9	8,722	-0.01%
2018/03/22	2	306.50	0	0.00	305.00	2	8,841	0.02%
2018/03/21	7	316.21	9	317.44	315.00	-2	8,986	-0.02%
2018/03/20	3	305.00	5	307.20	315.00	-2	9,121	-0.02%
2018/03/19	7	317.36	8	318.19	311.00	-1	9,411	-0.01%
2018/03/16	6	316.33	6	316.50	315.00	0	9,524	0.00%
2018/03/15	16	318.75	23	316.87	321.50	-7	9,732	-0.07%
2018/03/14	13	313.85	19	312.39	309.50	-6	9,709	-0.06%
2018/03/13	20	312.75	9.1	312.52	315.50	10.9	9,762	0.11%
2018/03/12	11	292.27	29	292.29	297.00	-18	9,644	-0.19%
2018/03/09	8	276.75	25	275.85	270.00	-17	9,732	-0.17%
2018/03/08	25	274.58	13	272.15	272.50	12	9,865	0.12%
2018/03/07	9	263.56	8	263.69	265.00	1	9,809	0.01%
2018/03/06	15	263.30	15.1	257.63	264.50	-0.1	9,941	0.00%
2018/03/05	13.1	260.23	14	256.82	250.50	-1	10,400	-0.01%
2018/03/02	4	264.97	2	263.00	260.50	2	10,514	0.02%
2018/03/01	3	267.67	2	268.75	270.00	1	10,555	0.01%
2018/02/27	1	272.00	4	273.00	268.50	-3	10,655	-0.03%
2018/02/26	1.1	267.31	2	266.75	268.00	-0.9	10,686	-0.01%
2018/02/23	12	260.58	14	260.79	262.50	-2	10,717	-0.02%
2018/02/22	8	258.19	9	258.83	256.50	-1	10,835	-0.01%
2018/02/21	14	255.11	11.1	256.59	256.00	3	10,886	0.03%
2018/02/12	11.1	247.53	11	244.95	243.00	0.1	10,927	0.00%
2018/02/09	22	244.86	22.1	229.16	249.50	-0.1	11,078	0.00%
2018/02/08	8	240.05	8	241.44	238.00	0	11,004	0.00%
2018/02/07	14	251.20	14	252.50	242.50	0	10,967	0.00%
2018/02/06	25	239.80	25	241.72	235.00	0	10,913	0.00%
2018/02/05	5	254.11	5	255.20	256.50	0	10,879	0.00%
2018/02/02	26	262.46	26	263.90	263.00	0	10,909	0.00%
2018/02/01	9	259.61	9	261.27	258.50	0	10,886	0.00%
2018/01/31	13	254.23	12.1	255.56	261.00	1	10,866	0.01%
2018/01/30	19	257.87	20	259.18	252.00	-1	10,866	-0.01%
2018/01/29	24	244.50	24	244.50	252.00	0	10,798	0.00%
2018/01/26	10	241.15	14	241.07	239.50	-4	10,843	-0.04%
2018/01/25	9	247.97	10	248.85	240.00	-1	10,798	-0.01%
2018/01/24	27	249.13	27	248.28	249.50	0	10,780	0.00%
2018/01/23	26	261.50	17	262.03	255.00	9	10,753	0.08%
2018/01/22	33	262.98	13.3	259.79	269.50	19.7	10,826	0.18%
2018/01/19	10	270.10	10	267.00	259.50	0	10,818	0.00%
2018/01/18	8	272.81	8	275.13	272.50	0	10,773	0.00%
2018/01/17	9	270.00	9	269.17	269.00	0	10,754	0.00%
2018/01/16	19	268.68	22	268.30	269.00	-3	10,768	-0.03%
2018/01/15	33	258.32	34	257.37	265.00	-1	10,666	-0.01%
2018/01/12	24	260.77	16	261.00	252.50	8	10,467	0.08%
2018/01/11	7	269.86	7	269.79	269.00	0	10,245	0.00%
2018/01/10	41	273.67	28	274.38	270.00	13	10,133	0.13%
2018/01/09	21	290.60	8	282.00	280.00	13	10,013	0.13%
2018/01/08	12	303.33	14	304.46	299.00	-2	9,879	-0.02%
2018/01/05	52	310.96	54	312.53	303.00	-2	9,898	-0.02%
2018/01/04	14	304.32	14	305.36	303.50	0	9,955	0.00%
2018/01/03	6	290.33	12	296.63	304.00	-6	9,950	-0.06%
2018/01/02	10	279.50	9	282.00	283.00	1	9,872	0.01%