穩懋 (3105)-日盛-員林券商分點個股進出

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
141.5
漲跌
▼1.0
漲幅
-0.70%
成交量
1,473張
產業
上櫃半導體類股
1769人加入追蹤

立即追蹤
本地時間:14:30(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－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林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
2023/04/07	8	183.25	12	184.25	182.00	-4	6,379	-0.06%
2023/04/06	5	184.10	9.5	184.00	184.50	-4.5	6,335	-0.07%
2023/03/31	3	180.00	3	182.00	182.50	0	6,287	0.00%
2023/03/30	5.2	180.15	5	180.10	181.50	0.2	6,254	0.00%
2023/03/29	21	183.55	11	184.23	178.50	10	6,181	0.16%
2023/03/28	9	184.22	9	182.78	186.00	0	5,953	0.00%
2023/03/27	5	181.00	4.1	182.95	181.00	0.9	5,780	0.02%
2023/03/24	2	177.25	25	176.14	179.50	-23	5,711	-0.40%
2023/03/23	1	173.50	3	173.50	173.50	-2	5,597	-0.04%
2023/03/22	2	172.00	2	173.00	171.50	0	5,604	0.00%
2023/03/21	2	172.00	0	0.00	172.00	2	5,625	0.04%
2023/03/20	9	171.61	5	172.60	171.00	4	5,601	0.07%
2023/03/17	18	166.89	0	0.00	168.00	18	5,550	0.32%
2023/03/15	1	166.50	14	166.96	165.50	-13	5,549	-0.23%
2023/03/14	9	162.61	1	164.50	162.50	8	5,550	0.14%
2023/03/13	0	0.00	2	165.50	165.00	-2	5,584	-0.04%
2023/03/10	13	167.96	2	166.50	164.50	11	5,589	0.20%
2023/03/09	6	174.42	4	177.13	174.00	2	5,537	0.04%
2023/03/08	1	172.00	9	174.94	176.50	-8	5,521	-0.14%
2023/03/07	6	174.08	4	175.88	173.00	2	5,514	0.04%
2023/03/06	1	175.50	16	173.16	175.50	-15	5,485	-0.27%
2023/03/03	0	0.00	6	168.25	167.00	-6	5,445	-0.11%
2023/03/01	10	165.25	5	166.00	166.50	5	5,585	0.09%
2023/02/24	4	171.25	2	175.50	170.00	2	5,534	0.04%
2023/02/23	2	174.00	5	174.50	174.50	-3	5,504	-0.05%
2023/02/22	7	173.36	4	172.00	172.00	3	5,511	0.05%
2023/02/21	2	180.00	3	179.00	177.00	-1	5,501	-0.02%
2023/02/20	19	177.63	4	177.00	178.00	15	5,513	0.27%
2023/02/17	4	172.75	2	173.75	173.00	2	5,504	0.04%
2023/02/16	6	171.83	3	172.00	171.00	3	5,525	0.05%
2023/02/15	2	173.25	1	176.50	173.00	1	5,596	0.02%
2023/02/14	1	169.50	2	170.50	170.50	-1	5,514	-0.02%
2023/02/13	14	168.32	14	170.68	169.00	0	5,559	0.00%
2023/02/10	16.1	166.65	14	168.50	171.00	2.1	5,535	0.04%
2023/02/09	2	172.75	1	173.00	172.50	1	5,319	0.02%
2023/02/08	2	176.25	16	173.41	175.50	-14	5,338	-0.26%
2023/02/07	3.4	172.86	1	173.50	173.00	2.4	5,296	0.05%
2023/02/06	4.3	179.18	3	177.83	176.00	1.3	5,253	0.02%
2023/02/03	3	185.00	2	183.50	183.00	1	5,302	0.02%
2023/02/02	2	190.25	2	189.00	187.50	0	5,419	0.00%
2023/02/01	20	190.40	17.3	189.61	191.50	2.7	5,543	0.05%
2023/01/31	9	191.11	8	191.25	192.00	1	5,462	0.02%
2023/01/30	6	192.33	6	191.08	194.00	0	5,495	0.00%
2023/01/17	8	178.31	8	177.19	180.00	0	5,448	0.00%
2023/01/16	6.1	174.74	16	173.59	179.00	-10	5,451	-0.18%
2023/01/13	36.1	174.89	25	171.80	170.50	11.1	5,386	0.21%
2023/01/12	19	180.71	11.1	180.72	183.50	7.9	5,283	0.15%
2023/01/11	9	179.22	9.3	178.61	183.00	-0.3	5,164	0.00%
2023/01/10	27	172.96	25	174.64	176.00	2	5,045	0.04%
2023/01/09	5	163.18	9.1	165.16	170.50	-4.1	4,797	-0.09%
2023/01/06	5	149.90	9	150.33	155.00	-4	4,662	-0.09%
2023/01/05	2	147.25	3	148.50	146.00	-1	4,635	-0.02%
2023/01/03	0	0.00	2	140.00	143.00	-2	4,716	-0.04%
2022/12/30	3	140.00	0	0.00	136.50	3	4,778	0.06%
2022/12/29	3	136.67	3	139.17	141.50	0	4,994	0.00%
2022/12/28	1	140.00	1	141.00	140.00	0	5,058	0.00%
2022/12/27	1	140.50	4	140.25	140.00	-3	5,073	-0.06%
2022/12/26	2.3	136.56	0	0.00	135.50	2.3	5,085	0.04%
2022/12/23	1	133.50	3	137.83	138.00	-2	5,193	-0.04%
2022/12/22	2	138.00	1	137.50	137.50	1	5,241	0.02%
2022/12/21	1	136.50	2	139.00	136.00	-1	5,285	-0.02%
2022/12/20	3	142.50	3	140.83	137.00	0	5,293	0.00%
2022/12/19	5	146.00	6	148.08	146.50	-1	5,304	-0.02%
2022/12/16	6	146.92	2	146.50	146.00	4	5,386	0.07%
2022/12/15	3	153.33	1	152.50	152.00	2	5,411	0.04%
2022/12/14	0	0.00	1	153.00	154.00	-1	5,419	-0.02%
2022/12/13	3	151.17	1	149.50	148.50	2	5,411	0.04%
2022/12/12	3	148.50	3	150.00	150.50	0	5,371	0.00%
2022/12/08	4	150.63	3	150.33	150.50	1	5,383	0.02%
2022/12/07	5	153.40	3	156.00	151.50	2	5,378	0.04%
2022/12/06	2	159.75	1	159.00	157.50	1	5,334	0.02%
2022/12/05	1	166.50	1	169.50	163.00	0	5,329	0.00%
2022/12/02	6	164.08	6	165.50	164.50	0	5,278	0.00%
2022/12/01	0	0.00	2	161.75	162.50	-2	5,249	-0.04%
2022/11/29	4	155.38	2	156.25	155.00	2	5,224	0.04%
2022/11/28	4	158.38	4	160.25	159.50	0	5,255	0.00%
2022/11/25	2	160.25	1	158.50	158.50	1	5,388	0.02%
2022/11/24	4	161.63	7	162.14	162.50	-3	5,463	-0.05%
2022/11/23	0	0.00	3.1	155.85	157.00	-3.1	5,314	-0.06%
2022/11/22	4	150.38	3	151.50	153.50	1	5,319	0.02%
2022/11/21	1	152.50	0	0.00	152.50	1	5,329	0.02%
2022/11/18	5.1	156.96	5	157.40	156.00	0.1	5,325	0.00%
2022/11/17	2	154.75	3	156.17	158.00	-1	5,309	-0.02%
2022/11/16	3	152.67	4	153.88	156.00	-1	5,273	-0.02%
2022/11/15	6	153.75	8	152.81	154.50	-2	5,199	-0.04%
2022/11/14	3	151.83	13	151.19	152.00	-10	5,180	-0.19%
2022/11/11	19	147.71	21	148.31	146.50	-2	5,134	-0.04%
2022/11/10	3	139.67	11	140.95	142.00	-8	5,007	-0.16%
2022/11/09	2	139.50	5	138.00	141.00	-3	4,990	-0.06%
2022/11/08	14	133.64	13	136.27	134.00	1	4,925	0.02%
2022/11/07	2	131.25	4.1	132.17	133.00	-2.1	4,884	-0.04%
2022/11/04	9	127.50	7	127.50	128.50	2	4,849	0.04%
2022/11/03	9	126.17	10	125.55	129.50	-1	4,785	-0.02%
2022/11/02	15	125.43	16	126.25	126.50	-1	4,750	-0.02%
2022/11/01	8.1	123.96	8	124.94	124.00	0.1	4,722	0.00%
2022/10/31	6	122.42	8	122.00	122.00	-2	4,630	-0.04%
2022/10/28	10	110.30	11	110.05	114.00	-1	4,484	-0.02%
2022/10/27	4	115.75	4	117.13	117.00	0	4,318	0.00%
2022/10/26	6	115.42	6	114.08	115.00	0	4,321	0.00%
2022/10/25	8	122.00	4	116.50	115.00	4	4,258	0.09%
2022/10/24	3	125.00	4	126.25	125.00	-1	4,231	-0.02%
2022/10/21	6	122.58	5	122.50	121.50	1	4,304	0.02%
2022/10/20	1	123.00	4	122.75	123.00	-3	4,460	-0.07%
2022/10/19	2	127.50	2	130.50	127.00	0	4,490	0.00%
2022/10/18	0.1	127.00	0	0.00	128.00	0.1	4,502	0.00%
2022/10/17	1	127.55	1	129.50	131.50	0	4,413	0.00%
2022/10/14	4	126.88	3	128.50	128.50	1	4,445	0.02%
2022/10/13	6	123.08	7	123.50	123.00	-1	4,393	-0.02%
2022/10/12	3	120.83	4	122.00	122.00	-1	4,339	-0.02%
2022/10/11	4	123.38	4	121.38	119.00	0	4,282	0.00%
2022/10/07	5	130.70	6	127.50	127.00	-1	4,233	-0.02%
2022/10/06	11	133.55	5	132.60	131.50	6	4,182	0.14%
2022/10/05	1	140.00	4	136.00	140.00	-3	3,972	-0.08%
2022/10/04	0	0.00	3	128.67	127.50	-3	3,964	-0.08%
2022/10/03	4	122.50	7	123.50	123.50	-3	3,958	-0.08%
2022/09/30	3	120.83	3	122.00	123.50	0	3,964	0.00%
2022/09/29	2	126.25	1	123.50	123.00	1	3,916	0.03%
2022/09/28	1	134.50	3	128.67	126.00	-2	3,929	-0.05%
2022/09/27	2	134.00	2	134.75	136.00	0	3,895	0.00%
2022/09/26	7	138.50	11	138.36	135.50	-4	3,919	-0.10%
2022/09/23	5	141.90	5	143.10	144.00	0	3,936	0.00%
2022/09/22	15	146.93	3	146.17	146.00	12	3,865	0.31%
2022/09/21	1	155.50	1	157.00	155.00	0	3,778	0.00%
2022/09/20	7	156.36	0	0.00	156.50	7	3,785	0.18%
2022/09/19	1	158.00	0	0.00	158.50	1	3,792	0.03%
2022/09/15	5	163.50	6	163.08	163.50	-1	3,800	-0.03%
2022/09/14	1	160.00	4	162.38	162.50	-3	3,815	-0.08%
2022/09/12	0	0.00	2	167.25	166.00	-2	3,850	-0.05%
2022/09/08	0	0.00	1	163.00	163.00	-1	3,871	-0.03%
2022/09/07	7	159.21	7	158.93	159.00	0	3,887	0.00%
2022/09/05	1	161.00	0	0.00	161.00	1	3,918	0.03%
2022/09/02	5	164.90	2	167.25	165.00	3	3,940	0.08%
2022/09/01	9	171.83	2	171.75	167.00	7	3,896	0.18%
2022/08/31	0	0.00	6	171.42	178.50	-6	3,774	-0.16%
2022/08/30	1	161.50	0	0.00	162.50	1	3,705	0.03%
2022/08/29	4	161.88	2	161.00	160.50	2	3,759	0.05%
2022/08/26	3	172.33	1.2	171.87	169.50	1.9	3,908	0.05%
2022/08/24	2	167.00	0	0.00	166.00	2	4,011	0.05%
2022/08/23	0.3	171.00	0	0.00	170.50	0.3	4,178	0.01%
2022/08/19	0	0.00	2	173.25	174.00	-2	4,424	-0.05%
2022/08/18	5	171.10	2	173.25	170.00	3	4,416	0.07%
2022/08/17	1	175.00	2.1	176.48	176.50	-1.1	4,374	-0.03%
2022/08/16	3	174.67	0	0.00	174.00	3	4,372	0.07%
2022/08/15	0	0.00	2	175.50	176.50	-2	4,347	-0.05%
2022/08/12	0	0.00	2	173.50	173.50	-2	4,307	-0.05%
2022/08/11	1.1	165.91	4	167.75	167.50	-2.9	4,296	-0.07%
2022/08/10	5	162.80	5	162.00	162.00	0	4,311	0.00%
2022/08/09	1	163.50	1	166.00	164.00	0	4,338	0.00%
2022/08/08	1	164.00	1	165.50	167.00	0	4,333	0.00%
2022/08/05	2	161.50	3	164.67	165.00	-1	4,327	-0.02%
2022/08/04	5	160.20	7	160.36	161.00	-2	4,311	-0.05%
2022/08/03	1	157.00	5	156.40	157.00	-4	4,263	-0.09%
2022/08/02	3	155.00	3	157.50	158.00	0	4,251	0.00%
2022/08/01	3	155.67	4	158.00	158.50	-1	4,240	-0.02%
2022/07/29	6	154.00	6	157.58	159.00	0	4,244	0.00%
2022/07/28	4	154.50	9	154.00	157.00	-5	4,189	-0.12%
2022/07/27	15	152.70	1	152.50	153.00	14	4,114	0.34%
2022/07/26	12	171.92	6	168.83	168.50	6	3,994	0.15%
2022/07/25	4	178.00	4	179.88	179.50	0	4,059	0.00%
2022/07/22	3	187.50	1	189.50	185.00	2	4,026	0.05%
2022/07/21	3	183.17	3	185.33	188.50	0	4,019	0.00%
2022/07/20	1	181.50	1	181.50	181.00	0	3,960	0.00%
2022/07/19	2	177.25	4	179.50	179.00	-2	3,951	-0.05%
2022/07/18	1	176.50	1	177.50	178.00	0	3,977	0.00%
2022/07/15	0	0.00	2	175.00	176.00	-2	3,980	-0.05%
2022/07/14	2	172.25	4	173.00	174.50	-2	3,970	-0.05%
2022/07/13	2	167.50	2	169.00	166.50	0	3,941	0.00%
2022/07/12	4	161.25	5	162.20	165.00	-1	3,903	-0.03%
2022/07/08	3	172.67	3	170.50	171.50	0	3,795	0.00%
2022/07/07	1	156.50	6	159.58	162.00	-5	3,757	-0.13%
2022/07/06	5	167.00	3	166.00	161.50	2	3,713	0.05%
2022/07/05	0	0.00	2	176.50	178.00	-2	3,657	-0.05%
2022/07/04	2.3	180.57	4	181.25	173.50	-1.7	3,675	-0.05%
2022/07/01	1	188.50	1	189.50	185.50	0	3,694	0.00%
2022/06/30	4	193.88	1	192.50	192.50	3	3,690	0.08%
2022/06/29	1	200.00	1	202.00	201.00	0	3,717	0.00%
2022/06/28	1	204.50	0	0.00	201.00	1	3,750	0.03%
2022/06/27	1	209.00	1	211.50	209.00	0	3,814	0.00%
2022/06/24	0	0.00	1	206.50	204.00	-1	3,791	-0.03%
2022/06/23	0.1	199.00	1	200.00	200.50	-0.9	3,808	-0.02%
2022/06/22	2	204.25	0	0.00	199.50	2	3,864	0.05%
2022/06/21	0	0.00	1	208.00	211.00	-1	3,831	-0.03%
2022/06/17	1	202.50	1	205.50	203.00	0	3,753	0.00%
2022/06/16	2	212.25	8	222.19	212.00	-6	3,709	-0.16%
2022/06/15	6	216.42	6	218.50	218.50	0	3,710	0.00%
2022/06/14	10	213.10	11	214.73	218.00	-1	3,700	-0.03%
2022/06/13	15	218.47	3	217.33	215.00	12	3,654	0.33%
2022/06/10	5	226.20	3	226.67	228.00	2	3,624	0.06%
2022/06/09	2.2	225.02	8	225.00	225.00	-5.8	3,603	-0.16%
2022/06/08	6	224.17	1	229.00	223.00	5	3,583	0.14%
2022/06/07	6	228.25	2	229.25	228.00	4	3,544	0.11%
2022/06/06	5	231.90	10	233.40	234.00	-5	3,492	-0.14%
2022/06/02	6	222.67	11	221.68	221.00	-5	3,334	-0.15%
2022/06/01	1	223.50	17	227.15	227.00	-16	3,312	-0.48%
2022/05/31	26	226.15	12.4	225.90	225.00	13.6	3,214	0.42%
2022/05/30	17	220.53	8	218.88	218.00	9	3,035	0.30%
2022/05/27	2	216.25	3	211.50	217.00	-1	2,889	-0.03%
2022/05/26	1	200.00	1	203.00	199.00	0	2,781	0.00%
2022/05/25	0	0.00	2	196.50	195.50	-2	2,785	-0.07%
2022/05/24	2.1	194.79	0	0.00	192.00	2.1	2,796	0.08%
2022/05/23	0.8	201.00	0.6	200.00	200.50	0.2	2,778	0.01%
2022/05/18	1.1	204.77	0	0.00	205.50	1.1	2,792	0.04%
2022/05/17	1.2	202.58	5	201.80	205.00	-3.8	2,753	-0.14%
2022/05/16	1	199.00	0	0.00	196.50	1	2,736	0.04%
2022/05/13	0	0.00	2	197.50	198.00	-2	2,745	-0.07%
2022/05/12	0	0.00	4	189.25	189.00	-4	2,816	-0.14%
2022/05/11	1.1	194.68	1	196.00	194.00	0.1	2,891	0.00%
2022/05/10	1.1	192.73	0	0.00	193.50	1.1	2,910	0.04%
2022/05/09	1	194.00	1	197.00	193.50	0	2,914	0.00%
2022/05/06	1.4	192.94	2	195.25	198.50	-0.7	2,896	-0.02%
2022/05/05	1	196.50	2.2	198.18	198.50	-1.2	2,864	-0.04%
2022/05/04	3	196.50	1	197.00	193.50	2	2,809	0.07%
2022/05/03	6	193.92	2	197.50	195.00	4	2,752	0.15%
2022/04/29	13.2	201.17	7	198.50	195.50	6.2	2,666	0.23%
2022/04/28	5	210.90	4	214.25	211.00	1	2,515	0.04%
2022/04/27	0	0.00	5	210.00	214.00	-5	2,511	-0.20%
2022/04/26	2.1	218.09	2	216.75	217.00	0.1	2,525	0.01%
2022/04/25	1.1	222.00	1	220.50	221.50	0.1	2,546	0.00%
2022/04/22	2.1	227.78	0	0.00	226.00	2.1	2,586	0.08%
2022/04/21	0.2	232.55	2	232.50	233.00	-1.8	2,559	-0.07%
2022/04/20	12	227.71	13	227.15	228.00	-1	2,561	-0.04%
2022/04/19	3.3	230.08	1	233.00	228.50	2.3	2,616	0.09%
2022/04/15	0	0.00	1	230.00	230.00	-1	2,669	-0.04%
2022/04/14	6.3	232.45	0	0.00	230.00	6.3	2,728	0.23%
2022/04/13	13.3	236.35	5	237.80	237.50	8.3	2,765	0.30%
2022/04/12	0.2	234.50	0	0.00	231.00	0.2	2,835	0.01%
2022/04/11	0.1	233.00	4	233.13	233.00	-3.9	2,837	-0.14%
2022/04/08	3.1	243.73	1	241.50	240.50	2.1	2,810	0.07%
2022/04/07	1.2	245.46	4	247.25	243.00	-2.8	2,792	-0.10%
2022/04/06	1	257.50	1	260.50	258.00	0	2,719	0.00%
2022/04/01	7.2	259.55	2	259.50	263.00	5.2	2,668	0.20%
2022/03/31	0.3	266.50	2	265.25	266.00	-1.7	2,618	-0.06%
2022/03/30	6	267.58	16	266.19	271.50	-10	2,593	-0.39%
2022/03/29	0.1	278.50	0.1	279.00	282.00	0	2,519	0.00%
2022/03/28	0.2	275.00	0	0.00	276.50	0.2	2,536	0.01%
2022/03/25	5.2	283.40	3	280.83	280.50	2.2	2,552	0.09%
2022/03/24	1	290.50	0	0.00	293.00	1	2,506	0.04%
2022/03/23	0	0.00	1	294.50	292.50	-1	2,546	-0.04%
2022/03/22	1	291.50	1	294.50	292.50	0	2,582	0.00%
2022/03/21	1	293.00	1	293.50	291.50	0	2,668	0.00%
2022/03/18	3	291.33	0	0.00	292.50	3	2,737	0.11%
2022/03/17	0	0.00	2	295.75	296.50	-2	2,857	-0.07%
2022/03/16	1	285.00	2	287.25	287.00	-1	2,929	-0.03%
2022/03/15	5.1	286.08	2	292.00	285.50	3.1	3,040	0.10%
2022/03/14	11	289.77	0	0.00	289.00	11	3,050	0.36%
2022/03/11	1	290.00	0	0.00	290.50	1	3,074	0.03%
2022/03/10	0	0.00	3	295.33	295.50	-3	3,066	-0.10%
2022/03/09	2.3	287.57	1	288.00	286.50	1.3	3,078	0.04%
2022/03/08	1.2	290.52	2	291.00	286.00	-0.9	3,107	-0.03%
2022/03/07	6	292.58	0	0.00	292.50	6	3,105	0.19%
2022/03/04	0.1	305.50	0	0.00	303.00	0.1	3,178	0.00%
2022/03/03	2	311.50	0	0.00	310.50	2	3,325	0.06%
2022/03/01	1	306.00	0	0.00	308.00	1	3,340	0.03%
2022/02/25	0	0.00	2	305.25	302.00	-2	3,351	-0.06%
2022/02/24	1	303.00	0	0.00	302.50	1	3,345	0.03%
2022/02/23	11	310.50	0	0.00	310.50	11	3,342	0.33%
2022/02/22	3.1	311.27	0	0.00	310.00	3.1	3,353	0.09%
2022/02/21	1	316.50	2	317.50	321.00	-1	3,347	-0.03%
2022/02/16	0	0.00	1	315.00	316.00	-1	3,422	-0.03%
2022/02/15	1	307.50	0	0.00	308.00	1	3,405	0.03%
2022/02/14	2	313.25	0	0.00	312.50	2	3,376	0.06%
2022/02/11	13.1	326.31	6	324.33	320.00	7.1	3,274	0.22%
2022/02/10	3.1	336.69	2	340.00	341.00	1.1	3,178	0.03%
2022/02/09	1	342.50	0	0.00	344.00	1	3,185	0.03%
2022/01/26	0	0.00	2	336.00	335.50	-2	3,278	-0.06%
2022/01/25	3	338.83	2	340.50	336.00	1	3,345	0.03%
2022/01/24	1	332.00	3	342.00	343.50	-2	3,423	-0.06%
2022/01/20	1	334.00	4	336.63	340.00	-3	3,771	-0.08%
2022/01/19	1.1	338.07	0	0.00	333.00	1.1	3,853	0.03%
2022/01/17	1	332.00	4	338.38	340.50	-3	3,781	-0.08%
2022/01/14	2	330.25	3	328.50	331.00	-1	3,745	-0.03%
2022/01/13	1	337.50	0	0.00	336.00	1	3,734	0.03%
2022/01/12	3.1	334.52	1	335.00	337.00	2.1	3,739	0.06%
2022/01/11	2	346.00	1	344.00	343.00	1	3,665	0.03%
2022/01/10	1	351.00	1	353.00	354.50	0	3,617	0.00%
2022/01/07	6.1	360.94	3	358.00	355.00	3.1	3,593	0.09%
2022/01/06	10	375.25	4	374.50	375.00	6	3,528	0.17%
2022/01/05	0	0.00	1	380.00	385.50	-1	3,486	-0.03%
2022/01/04	0	0.00	1	377.50	379.50	-1	3,406	-0.03%
2022/01/03	0	373.00	1	372.00	372.00	-1	3,396	-0.03%
2021/12/30	2	374.97	1	376.00	374.50	1	3,401	0.03%
2021/12/24	1	371.50	0	0.00	370.00	1	3,423	0.03%
2021/12/23	1	373.50	0	0.00	372.50	1	3,422	0.03%
2021/12/22	1	376.00	0	0.00	376.00	1	3,471	0.03%
2021/12/21	0	0.00	1	374.00	380.00	-1	3,471	-0.03%
2021/12/20	3	369.33	5	372.60	367.00	-2	3,446	-0.06%
2021/12/17	5	377.00	6	374.67	376.00	-1	3,419	-0.03%
2021/12/16	1	382.00	1	383.00	383.00	0	3,391	0.00%
2021/12/15	5	384.20	2	384.50	380.50	3	3,368	0.09%
2021/12/14	2	381.50	3	383.67	385.00	-1	3,329	-0.03%
2021/12/13	7	385.50	9.4	390.40	382.50	-2.4	3,263	-0.07%
2021/12/10	8	370.50	8	372.63	374.00	0	3,130	0.00%
2021/12/09	2	362.00	4.2	368.93	377.00	-2.2	3,055	-0.07%
2021/12/08	1	363.00	1.3	365.73	362.00	-0.3	2,991	-0.01%
2021/12/07	4	359.25	2	360.00	362.00	2	2,961	0.07%
2021/12/06	1	352.50	0	0.00	355.00	1	2,948	0.03%
2021/12/03	2	352.75	2	356.25	355.50	0	2,979	0.00%
2021/12/01	1	361.00	0	0.00	358.00	1	3,036	0.03%
2021/11/30	3	367.83	4.4	368.13	362.50	-1.4	3,072	-0.05%
2021/11/29	4	360.63	7.1	362.63	364.50	-3.1	3,017	-0.10%
2021/11/26	0	342.50	2	340.75	340.50	-2	2,913	-0.07%
2021/11/25	2	352.76	1	351.00	351.00	1	2,917	0.03%
2021/11/24	6	358.42	4	358.50	356.00	2	2,905	0.07%
2021/11/23	1	353.50	0	0.00	353.50	1	2,883	0.03%
2021/11/22	0	0.00	3	356.17	356.00	-3	2,874	-0.10%
2021/11/19	2	351.50	2	356.00	351.50	0	2,886	0.00%
2021/11/18	3	357.50	0	0.00	352.50	3	2,902	0.10%
2021/11/17	4.2	361.86	2	364.00	361.00	2.2	2,905	0.08%
2021/11/16	3	361.83	3	360.00	357.50	0	2,909	0.00%
2021/11/15	2	353.75	2	356.50	352.00	0	2,900	0.00%
2021/11/12	0	0.00	1	352.50	349.50	-1	2,922	-0.03%
2021/11/11	1	348.50	1	352.50	348.00	0	2,935	0.00%
2021/11/09	1.2	349.48	1	354.00	349.00	0.2	3,001	0.00%
2021/11/08	1.1	350.05	0	0.00	347.00	1.1	3,013	0.04%
2021/11/04	2.1	351.22	1	352.00	354.00	1.1	2,994	0.04%
2021/11/03	1.1	355.00	3	358.17	358.00	-1.9	2,962	-0.06%
2021/11/02	1.1	353.82	1.1	346.00	346.50	0.1	2,937	0.00%
2021/11/01	3	355.33	0	0.00	358.50	3	2,913	0.10%
2021/10/29	3.1	352.10	10.3	355.68	357.50	-7.3	2,823	-0.26%
2021/10/27	3.2	323.53	4	319.13	329.00	-0.8	2,537	-0.03%
2021/10/26	1.2	306.09	1	308.00	305.00	0.2	2,596	0.01%
2021/10/25	1	300.00	0	0.00	300.00	1	2,643	0.04%
2021/10/22	0	0.00	1	306.00	305.00	-1	2,734	-0.04%
2021/10/21	0.1	306.00	2	303.00	300.50	-1.9	2,778	-0.07%
2021/10/20	1	302.00	1	304.50	302.00	0	2,827	0.00%
2021/10/13	1.1	303.05	1	295.50	295.50	0.1	2,955	0.00%
2021/10/12	1	305.50	1	306.50	305.50	0	2,981	0.00%
2021/10/08	1	309.50	1	306.50	305.50	0	3,053	0.00%
2021/10/06	0	301.00	0	0.00	301.00	0	3,220	0.00%
2021/10/04	1.1	298.09	4	297.00	297.00	-2.9	3,320	-0.09%
2021/10/01	2	304.25	1	304.00	303.50	1	3,343	0.03%
2021/09/30	0	0.00	2	307.25	310.00	-2	3,377	-0.06%
2021/09/29	3.3	302.74	0	0.00	301.50	3.3	3,393	0.10%
2021/09/28	1.1	319.35	0	0.00	314.50	1.1	3,384	0.03%
2021/09/27	1	323.00	2	325.25	323.50	-1	3,394	-0.03%
2021/09/17	0	0.00	3	323.33	323.50	-3	3,712	-0.08%
2021/09/16	1	316.00	1	319.50	317.00	0	3,697	0.00%
2021/09/15	0.1	318.00	0.3	318.00	316.00	-0.2	3,745	-0.01%
2021/09/13	5.1	322.42	1	320.00	319.00	4.1	3,835	0.11%
2021/09/08	1	333.50	0	0.00	326.50	1	3,895	0.03%
2021/09/07	6	341.42	5	345.70	339.00	1	3,929	0.03%
2021/09/06	2	359.00	0	0.00	355.00	2	3,984	0.05%
2021/09/03	1.3	353.19	2	352.00	351.00	-0.7	4,103	-0.02%
2021/09/01	1	339.00	4	340.25	344.00	-3	4,272	-0.07%
2021/08/31	0	0.00	1	330.50	330.50	-1	4,243	-0.02%
2021/08/26	2	325.50	0	0.00	326.00	2	4,241	0.05%
2021/08/25	0.1	327.00	1	326.50	328.00	-1	4,264	-0.02%
2021/08/23	1	320.00	2	319.00	321.00	-1	4,264	-0.02%
2021/08/20	7.1	316.20	4	312.13	310.00	3.1	4,262	0.07%
2021/08/18	1	326.00	4	323.88	328.00	-3	4,304	-0.07%
2021/08/17	1	324.00	1	328.00	319.50	0	4,320	0.00%
2021/08/16	0.2	327.41	0	0.00	321.00	0.2	4,328	0.00%
2021/08/13	3.1	335.16	0	0.00	331.50	3.1	4,375	0.07%
2021/08/12	0	0.00	1	340.00	343.50	-1	4,419	-0.02%
2021/08/11	0	0.00	1	337.50	335.50	-1	4,443	-0.02%
2021/08/10	1	337.00	1	342.00	337.00	0	4,482	0.00%
2021/08/09	4	344.74	3	341.17	338.00	1	4,528	0.02%
2021/08/06	1.1	345.82	0	0.00	348.50	1.1	4,603	0.02%
2021/08/05	1	349.50	1	349.50	350.00	0	4,629	0.00%
2021/08/04	0.1	339.00	0	0.00	337.00	0.1	4,707	0.00%
2021/08/02	4.1	340.12	3	339.83	338.50	1.1	4,717	0.02%
2021/07/30	6.1	343.93	6	351.67	346.00	0.1	4,676	0.00%
2021/07/29	2	343.25	1	347.00	347.50	1	4,532	0.02%
2021/07/28	1.1	335.69	2	345.75	344.50	-1	4,562	-0.02%
2021/07/27	1	356.00	1	356.50	356.00	0	4,648	0.00%
2021/07/26	4	363.13	3	365.17	363.00	1	4,752	0.02%
2021/07/23	4	373.13	3	372.00	370.00	1	4,753	0.02%
2021/07/22	1	371.00	1	371.00	372.50	0	4,756	0.00%
2021/07/21	1	382.00	0	0.00	376.00	1	4,725	0.02%
2021/07/20	0	0.00	1	378.00	375.00	-1	4,741	-0.02%
2021/07/19	6	382.50	5	381.10	381.50	1	4,715	0.02%
2021/07/16	4	390.13	1	388.50	390.00	3	4,728	0.06%
2021/07/15	2	399.50	3	396.83	392.50	-1	4,731	-0.02%
2021/07/14	6	391.17	6	390.50	395.00	0	4,677	0.00%
2021/07/13	6	384.58	5	386.20	381.00	1	4,599	0.02%
2021/07/12	1	381.00	3	377.67	381.00	-2	4,558	-0.04%
2021/07/09	4	364.63	2	366.00	370.00	2	4,501	0.04%
2021/07/08	1	371.00	1	373.50	370.00	0	4,514	0.00%
2021/07/06	4	380.25	2	376.00	376.00	2	4,489	0.04%
2021/07/05	4	379.38	6	381.08	382.00	-2	4,512	-0.04%
2021/07/02	1	364.50	2	370.75	374.50	-1	4,491	-0.02%
2021/07/01	7	373.29	6	368.58	366.00	1	4,530	0.02%
2021/06/30	8	381.31	7	378.71	375.00	1	4,535	0.02%
2021/06/29	10	377.50	7	379.71	375.00	3	4,487	0.07%
2021/06/28	4	372.25	6	372.83	380.00	-2	4,418	-0.05%
2021/06/25	1	369.00	7	369.29	364.00	-6	4,310	-0.14%
2021/06/24	4	368.50	3	370.50	366.00	1	4,362	0.02%
2021/06/23	1	370.50	3	373.50	373.50	-2	4,387	-0.05%
2021/06/22	4	367.00	2	372.25	368.00	2	4,348	0.05%
2021/06/21	1	362.50	1	366.00	363.00	0	4,326	0.00%
2021/06/18	1	368.50	0	0.00	364.00	1	4,329	0.02%
2021/06/17	7	362.79	0	0.00	369.00	7	4,306	0.16%
2021/06/16	3	369.33	1	364.00	364.50	2	4,289	0.05%
2021/06/15	2.4	372.20	2	374.25	376.00	0.4	4,251	0.01%
2021/06/11	1	366.96	2	364.50	373.50	-1	4,181	-0.02%
2021/06/10	4	356.25	17	356.44	358.00	-13	4,006	-0.32%
2021/06/09	8	333.56	2	335.25	332.00	6	3,776	0.16%
2021/06/08	0	0.00	1	327.50	330.00	-1	3,876	-0.03%
2021/06/07	3.1	321.82	3	325.17	325.00	0.1	3,889	0.00%
2021/06/04	1	325.50	1	326.50	326.50	0	3,909	0.00%
2021/06/03	0	0.00	2	326.50	327.00	-2	3,992	-0.05%
2021/06/02	14	324.00	11	320.68	320.00	3	4,071	0.07%
2021/06/01	1	330.00	1	328.50	329.00	0	4,099	0.00%
2021/05/31	3	324.33	2	327.50	326.00	1	4,147	0.02%
2021/05/28	1	324.00	3	327.00	326.00	-2	4,201	-0.05%
2021/05/27	5	317.80	3	322.33	321.00	2	4,277	0.05%
2021/05/26	2	329.50	0	0.00	323.00	2	4,298	0.05%
2021/05/25	0	0.00	2	325.25	328.00	-2	4,318	-0.05%
2021/05/24	2	305.75	4	310.25	312.50	-2	4,372	-0.05%
2021/05/21	1	306.05	4	308.25	307.50	-3	4,449	-0.07%
2021/05/20	8	304.38	5	299.40	299.00	3	4,524	0.07%
2021/05/19	5	308.50	6	310.75	314.00	-1	4,618	-0.02%
2021/05/18	0	0.00	3	307.17	314.00	-3	4,656	-0.06%
2021/05/17	9	296.22	5	297.70	300.00	4	4,788	0.08%
2021/05/14	14.1	309.40	11.1	306.38	302.50	3.1	4,979	0.06%
2021/05/13	8	322.94	8	325.81	322.50	0	5,298	0.00%
2021/05/12	8	315.88	8	321.63	328.50	0	5,329	0.00%
2021/05/11	5	324.80	7	327.29	322.50	-2	5,286	-0.04%
2021/05/10	2	332.50	4	337.25	338.50	-2	5,285	-0.04%
2021/05/07	2	329.00	2	335.00	337.50	0	5,327	0.00%
2021/05/06	0.1	325.00	0	0.00	326.00	0.1	5,365	0.00%
2021/05/05	7	328.79	11	326.64	326.00	-4	5,423	-0.07%
2021/05/04	9.2	337.65	4	325.50	322.00	5.2	5,473	0.09%
2021/05/03	7.2	341.40	5	349.50	350.00	2.2	5,365	0.04%
2021/04/29	2.1	369.56	2	373.00	366.50	0.1	5,312	0.00%
2021/04/28	1.1	369.49	2	367.25	365.00	-0.9	5,387	-0.02%
2021/04/26	1	370.50	1	371.00	372.00	0	5,676	0.00%
2021/04/22	1.1	370.95	1	368.00	367.50	0.1	5,873	0.00%
2021/04/21	6	374.33	1	371.50	371.50	5	6,144	0.08%
2021/04/20	0	0.00	2	380.00	381.00	-2	6,408	-0.03%
2021/04/19	1	378.00	0	0.00	379.50	1	6,503	0.02%
2021/04/16	6	382.33	4	382.75	383.00	2	6,764	0.03%
2021/04/15	0	0.00	1	372.00	376.50	-1	6,849	-0.01%
2021/04/14	3.2	369.68	4	371.50	369.50	-0.9	7,039	-0.01%
2021/04/13	2.1	378.73	3	376.83	375.50	-0.9	7,131	-0.01%
2021/04/12	2	381.25	0	380.50	381.50	2	7,168	0.03%
2021/04/09	2.1	379.33	0	0.00	379.00	2.1	7,375	0.03%
2021/04/08	1	382.00	4	385.38	385.50	-3	7,377	-0.04%
2021/04/07	5.2	385.22	9	384.39	384.50	-3.9	7,368	-0.05%
2021/04/06	7	391.21	6.1	394.98	390.00	1	7,314	0.01%
2021/04/01	10	390.15	8.1	394.28	389.50	1.9	7,298	0.03%
2021/03/31	2	392.25	4	392.63	391.00	-2	7,273	-0.03%
2021/03/30	1.1	393.77	0	0.00	395.00	1.1	7,251	0.02%
2021/03/29	8.1	394.88	4	394.25	390.50	4.1	7,230	0.06%
2021/03/26	6	391.83	2	390.25	397.00	4	7,177	0.06%
2021/03/25	1	386.50	1	386.00	386.00	0	7,131	0.00%
2021/03/24	4	384.38	4	387.63	384.00	0	7,141	0.00%
2021/03/23	4	383.88	4	385.25	385.00	0	7,115	0.00%
2021/03/22	12	382.75	13	384.27	384.00	-1	7,134	-0.01%
2021/03/19	1	380.50	3	380.50	380.00	-2	7,152	-0.03%
2021/03/18	6	389.08	7	389.21	384.50	-1	7,251	-0.01%
2021/03/17	5	389.60	3	391.33	389.50	2	7,331	0.03%
2021/03/16	5	390.40	3	391.83	389.50	2	7,354	0.03%
2021/03/15	4	391.00	4	392.13	392.00	0	7,417	0.00%
2021/03/12	3.1	395.91	4	393.50	393.50	-0.9	7,427	-0.01%
2021/03/11	2	385.75	1	385.50	386.50	1	7,369	0.01%
2021/03/10	0	0.00	1	381.00	381.00	-1	7,382	-0.01%
2021/03/09	11	375.73	10	376.00	375.50	1	7,422	0.01%
2021/03/08	0	0.00	7	380.71	380.00	-7	7,506	-0.09%
2021/03/05	3	363.83	4	370.00	371.00	-1	7,430	-0.01%
2021/03/04	10	367.25	2	370.00	369.00	8	7,423	0.11%
2021/03/03	1	372.00	3	376.67	380.50	-2	7,351	-0.03%
2021/03/02	4	375.13	2	381.00	371.50	2	7,307	0.03%
2021/02/26	12	381.33	10.1	381.91	380.50	2	7,252	0.03%
2021/02/25	3	399.50	2	400.00	393.00	1	7,230	0.01%
2021/02/24	6	403.91	9	406.44	400.50	-3	7,278	-0.04%
2021/02/23	7	407.86	0	0.00	406.50	7	7,217	0.10%
2021/02/22	3.1	410.23	4	409.50	413.50	-0.9	7,196	-0.01%
2021/02/19	6	392.17	5	389.80	398.00	1	7,124	0.01%
2021/02/18	5	380.70	4	380.63	381.00	1	7,100	0.01%
2021/02/17	6	379.58	6	382.92	379.50	0	7,226	0.00%
2021/02/05	8	378.06	6	375.92	370.50	2	7,066	0.03%
2021/02/04	12.1	388.52	5	390.80	388.00	7.1	6,827	0.10%
2021/02/03	3	427.83	3	435.83	425.50	0	6,458	0.00%
2021/02/02	6	434.00	5	429.20	434.50	1	6,391	0.02%
2021/02/01	4	419.38	3	417.83	420.50	1	6,381	0.02%
2021/01/29	5	417.32	6	426.00	414.00	-1	6,363	-0.02%
2021/01/28	2.1	421.56	1	423.50	418.00	1.1	6,359	0.02%
2021/01/27	7.1	432.70	5	434.70	435.00	2.1	6,321	0.03%
2021/01/26	2	451.44	2	432.75	435.00	0	6,263	0.00%
2021/01/25	12	456.46	10	457.45	451.00	2	6,183	0.03%
2021/01/22	4	457.50	16	456.75	457.50	-12	6,156	-0.19%
2021/01/21	13	458.73	2	459.75	458.00	11	6,176	0.18%
2021/01/20	5	449.22	3	452.50	446.00	2	6,149	0.03%
2021/01/19	5	434.70	10	437.45	445.00	-5	5,938	-0.08%
2021/01/18	3	422.00	10	423.40	424.50	-7	5,865	-0.12%
2021/01/15	4	425.13	12	421.00	419.50	-8	5,817	-0.14%
2021/01/14	40	431.49	20	428.70	424.00	20	5,717	0.35%
2021/01/13	21	402.17	26	420.58	423.50	-5	5,467	-0.09%
2021/01/12	8	388.31	2	391.25	385.00	6	5,281	0.11%
2021/01/11	1	393.00	9	386.06	394.00	-8	5,196	-0.15%
2021/01/08	3	350.50	6	358.25	363.00	-3	4,960	-0.06%
2021/01/07	11	355.32	7	355.43	355.00	4	4,890	0.08%
2021/01/06	7	371.00	7	376.21	371.00	0	4,831	0.00%
2021/01/05	6	369.17	2	370.75	369.00	4	4,874	0.08%
2021/01/04	4	366.63	4.1	356.85	364.50	-0.1	5,050	0.00%
2020/12/31	3	347.17	2	350.25	346.00	1	4,850	0.02%
2020/12/30	1	343.50	1	342.50	344.00	0	4,814	0.00%
2020/12/28	3	345.33	1	349.50	344.50	2	4,809	0.04%
2020/12/25	1	345.50	0	0.00	344.00	1	4,793	0.02%
2020/12/23	1	349.00	1	347.00	348.50	0	4,814	0.00%
2020/12/22	2	344.75	2	348.25	342.50	0	4,845	0.00%
2020/12/21	3	345.50	7	346.93	348.00	-4	4,870	-0.08%
2020/12/18	0.1	343.00	1	343.50	343.00	-0.9	4,866	-0.02%
2020/12/17	4	343.50	3	343.17	341.50	1	4,892	0.02%
2020/12/16	1	343.50	1	346.50	346.00	0	4,918	0.00%
2020/12/15	5	337.40	8	338.44	340.50	-3	4,891	-0.06%
2020/12/14	7	345.14	3	347.50	337.50	4	4,897	0.08%
2020/12/11	2	340.75	1	338.50	339.00	1	4,832	0.02%
2020/12/10	2	350.00	2	350.75	350.00	0	4,778	0.00%
2020/12/09	2	358.00	4	351.25	358.00	-2	4,798	-0.04%
2020/12/08	0	0.00	3	341.50	345.00	-3	4,774	-0.06%
2020/12/07	8	341.44	7	338.43	340.00	1	4,827	0.02%
2020/12/04	4	347.88	2	350.75	347.50	2	4,786	0.04%
2020/12/03	5	345.20	5	347.80	350.00	0	4,756	0.00%
2020/12/02	3	346.50	8	348.88	347.00	-5	4,735	-0.11%
2020/12/01	4	333.75	3	334.50	336.50	1	4,650	0.02%
2020/11/30	0	0.00	1	335.00	335.00	-1	4,699	-0.02%
2020/11/27	1	331.00	0	0.00	333.00	1	4,671	0.02%
2020/11/26	1	331.50	5	333.80	331.50	-4	4,699	-0.09%
2020/11/25	9	333.78	5	330.30	329.00	4	4,728	0.08%
2020/11/24	3	333.33	3	335.33	337.00	0	4,750	0.00%
2020/11/23	9	339.00	7	338.86	334.50	2	4,819	0.04%
2020/11/20	3	337.17	3	336.83	338.00	0	4,863	0.00%
2020/11/19	5	336.10	5	336.60	336.00	0	4,921	0.00%
2020/11/18	12	332.25	12	330.00	334.50	0	4,929	0.00%
2020/11/17	12	333.00	11	332.86	327.00	1	4,936	0.02%
2020/11/16	0	0.00	6	327.75	332.00	-6	5,054	-0.12%
2020/11/13	1	314.50	1	315.00	318.50	0	4,944	0.00%
2020/11/12	2	315.25	0	0.00	314.00	2	5,113	0.04%
2020/11/11	7	318.50	8	318.56	318.50	-1	5,115	-0.02%
2020/11/10	4	318.63	7	314.93	315.00	-3	5,088	-0.06%
2020/11/09	2	319.50	3	321.33	321.00	-1	5,127	-0.02%
2020/11/06	4	316.00	2	314.00	314.00	2	5,152	0.04%
2020/11/05	3	312.50	5	314.70	316.00	-2	5,164	-0.04%
2020/11/04	6	305.83	6	307.50	310.00	0	5,164	0.00%
2020/11/03	3	306.33	3	305.17	306.00	0	5,201	0.00%
2020/11/02	6	306.58	6	303.33	302.50	0	5,250	0.00%
2020/10/30	4	309.00	3	311.00	311.00	1	5,242	0.02%
2020/10/29	8	309.81	6	310.08	309.50	2	5,309	0.04%
2020/10/28	3	314.67	10	317.60	319.50	-7	5,415	-0.13%
2020/10/27	4	312.25	3	313.33	314.50	1	5,412	0.02%
2020/10/26	5	313.10	4	312.75	310.50	1	5,480	0.02%
2020/10/23	1	309.00	2	313.00	312.00	-1	5,715	-0.02%
2020/10/22	4	312.38	1	309.50	310.00	3	5,896	0.05%
2020/10/21	0	0.00	2	318.00	314.50	-2	5,982	-0.03%
2020/10/20	3	313.33	4.3	316.53	315.50	-1.3	6,028	-0.02%
2020/10/19	3	308.17	1	310.00	310.00	2	5,975	0.03%
2020/10/16	7.2	310.99	6	313.17	309.00	1.2	5,999	0.02%
2020/10/15	5	312.50	5	314.20	313.50	0	6,078	0.00%
2020/10/14	9	316.56	5	319.50	314.50	4	6,227	0.06%
2020/10/13	3	312.50	7	314.86	317.50	-4	6,344	-0.06%
2020/10/12	4	309.75	16	304.16	310.00	-12	6,226	-0.19%
2020/10/08	0	0.00	1	291.00	289.50	-1	6,091	-0.02%
2020/10/07	1	287.00	0	0.00	285.00	1	6,154	0.02%
2020/10/06	1	293.00	1	293.00	288.50	0	6,195	0.00%
2020/09/30	1	287.00	1	286.50	286.50	0	6,498	0.00%
2020/09/29	0.1	287.00	0	0.00	288.50	0.1	6,728	0.00%
2020/09/28	0.1	284.50	1	284.50	284.00	-0.9	6,934	-0.01%
2020/09/25	3.2	286.51	2	281.00	278.00	1.2	7,068	0.02%
2020/09/24	6.2	289.12	4	287.88	287.00	2.2	7,096	0.03%
2020/09/23	1.1	295.23	5	293.30	297.50	-3.9	7,090	-0.05%
2020/09/22	2.2	296.15	2	292.50	292.50	0.2	7,152	0.00%
2020/09/21	3	302.83	3	302.50	299.00	0	7,186	0.00%
2020/09/18	2.1	301.29	3	302.33	302.50	-0.9	7,237	-0.01%
2020/09/17	5	301.80	2	299.50	299.50	3	7,280	0.04%
2020/09/16	2	303.25	4	304.25	303.00	-2	7,335	-0.03%
2020/09/15	2	299.00	5	301.40	298.50	-3	7,428	-0.04%
2020/09/14	5	298.20	5	299.30	297.00	0	7,570	0.00%
2020/09/11	1	294.00	14	291.57	295.00	-13	7,641	-0.17%
2020/09/10	3	291.00	4	294.38	289.50	-1	7,673	-0.01%
2020/09/09	2	283.25	4	285.75	287.50	-2	7,761	-0.03%
2020/09/08	3	287.67	3	286.00	287.00	0	7,911	0.00%
2020/09/07	7	291.43	7	285.00	285.50	0	8,049	0.00%
2020/09/04	6	287.08	8	289.56	292.00	-2	8,172	-0.02%
2020/09/03	6	290.42	5	290.20	287.50	1	8,358	0.01%
2020/09/02	0.2	291.50	0	0.00	291.00	0.2	8,352	0.00%
2020/08/31	0	0.00	1	296.00	286.00	-1	8,586	-0.01%
2020/08/28	7.2	290.49	5	291.20	291.00	2.2	8,624	0.03%
2020/08/27	10	292.85	6	293.92	296.00	4	8,689	0.05%
2020/08/26	14.2	286.12	8	287.94	290.50	6.2	8,739	0.07%
2020/08/25	4	273.88	8	276.56	280.00	-4	8,704	-0.05%
2020/08/24	4	270.13	7	271.57	275.00	-3	8,806	-0.03%
2020/08/21	4	266.75	2	266.00	266.00	2	8,783	0.02%
2020/08/20	7	262.64	3	259.50	260.00	4	8,803	0.05%
2020/08/19	8	286.44	5	285.80	281.50	3	8,640	0.03%
2020/08/18	9	286.33	9	287.11	284.50	0	8,670	0.00%
2020/08/17	3.2	300.57	3	301.00	300.50	0.2	8,682	0.00%
2020/08/14	5.2	299.74	4	301.38	303.00	1.2	8,791	0.01%
2020/08/13	8	301.31	6	299.75	299.50	2	8,922	0.02%
2020/08/12	2	290.50	9	294.61	303.00	-7	9,009	-0.08%
2020/08/11	3	297.33	6	297.33	294.00	-3	9,200	-0.03%
2020/08/10	3	296.33	3	297.67	298.00	0	9,239	0.00%
2020/08/07	6	303.17	4	304.13	303.50	2	9,257	0.02%
2020/08/06	6	304.08	4	305.25	302.50	2	9,324	0.02%
2020/08/05	4	304.50	3	304.00	304.50	1	9,388	0.01%
2020/08/04	16	304.19	4	304.63	302.00	12	9,594	0.13%
2020/08/03	6	306.58	2	299.25	299.00	4	9,723	0.04%
2020/07/31	10	316.40	5	317.40	317.00	5	9,641	0.05%
2020/07/30	3	320.83	3	322.17	322.00	0	9,631	0.00%
2020/07/29	9	323.00	5	320.10	318.50	4	9,633	0.04%
2020/07/28	9	343.83	8	336.00	334.00	1	9,465	0.01%
2020/07/27	4	327.88	6	333.67	339.00	-2	9,463	-0.02%
2020/07/24	2	323.00	3	323.33	321.00	-1	9,566	-0.01%
2020/07/23	4	324.00	3	320.83	326.00	1	9,641	0.01%
2020/07/22	5	325.80	6	327.33	327.00	-1	9,728	-0.01%
2020/07/21	1	328.50	8	325.63	330.50	-7	9,809	-0.07%
2020/07/20	15	323.40	6	319.00	317.50	9	9,774	0.09%
2020/07/17	8	327.31	16	328.53	331.00	-8	9,753	-0.08%
2020/07/16	7	316.07	9	318.06	315.00	-2	9,581	-0.02%
2020/07/15	13	318.73	24	312.10	311.50	-11	9,571	-0.11%
2020/07/14	4	317.63	8	319.63	321.50	-4	9,645	-0.04%
2020/07/13	7	318.00	17	317.59	319.00	-10	9,632	-0.10%
2020/07/10	7	317.29	17	321.68	311.50	-10	9,654	-0.10%
2020/07/09	31	329.10	25	328.26	326.00	6	9,583	0.06%
2020/07/08	31	318.21	62	320.06	326.00	-31	9,438	-0.33%
2020/07/07	38	311.04	19.6	309.76	306.00	18.4	9,258	0.20%
2020/07/06	26	304.50	10.2	302.62	306.00	15.8	9,098	0.17%
2020/07/03	3.3	292.62	3	295.17	293.00	0.3	9,016	0.00%
2020/07/02	3	292.17	3	293.33	292.00	0	9,058	0.00%
2020/07/01	5	294.10	3	293.83	292.50	2	9,165	0.02%
2020/06/30	13.2	297.67	12	298.21	299.00	1.2	9,209	0.01%
2020/06/29	7	293.79	5	291.00	291.00	2	9,242	0.02%
2020/06/24	4	300.13	7	298.14	295.00	-3	9,271	-0.03%
2020/06/23	7.3	302.28	7	298.00	299.00	0.3	9,363	0.00%
2020/06/22	10	305.20	6.2	306.54	305.00	3.9	9,378	0.04%
2020/06/19	5.2	297.19	8	297.94	297.00	-2.8	9,436	-0.03%
2020/06/18	7	291.79	9	295.67	291.50	-2	9,362	-0.02%
2020/06/17	11.3	293.16	7	294.64	293.50	4.3	9,370	0.05%
2020/06/16	4.4	293.53	12	293.96	296.50	-7.6	9,445	-0.08%
2020/06/15	8.2	289.22	4	287.88	283.00	4.2	9,512	0.04%
2020/06/12	9.3	287.57	9	288.78	289.00	0.3	9,518	0.00%
2020/06/11	12.3	290.13	26	291.79	288.50	-13.7	9,579	-0.14%
2020/06/10	17.2	292.58	28.1	292.77	294.50	-11	9,617	-0.11%
2020/06/09	5	282.00	4.4	282.00	282.00	0.7	9,584	0.01%
2020/06/08	8	285.31	6	286.42	282.00	2	9,739	0.02%
2020/06/05	4	276.50	15	278.70	278.00	-11	9,588	-0.11%
2020/06/04	5.1	276.42	4	277.38	278.00	1.1	9,615	0.01%
2020/06/03	9.2	277.10	10	276.15	277.00	-0.9	9,657	-0.01%
2020/06/02	24	269.90	12	271.17	272.50	12	9,590	0.13%
2020/06/01	6.2	261.50	6	263.33	264.00	0.2	9,515	0.00%
2020/05/29	17.3	253.00	6	253.25	257.00	11.3	9,450	0.12%
2020/05/28	1	246.50	3	247.33	247.00	-2	9,314	-0.02%
2020/05/27	3	248.67	2	248.25	247.00	1	9,339	0.01%
2020/05/26	2	246.25	3	246.33	244.00	-1	9,312	-0.01%
2020/05/25	1	250.50	2	244.00	250.00	-1	9,277	-0.01%
2020/05/22	8	243.63	6	241.08	239.50	2	9,252	0.02%
2020/05/21	4	250.63	4	251.13	251.00	0	9,151	0.00%
2020/05/20	8	246.44	5	246.20	246.00	3	9,136	0.03%
2020/05/19	3	248.50	3	250.83	252.00	0	9,144	0.00%
2020/05/18	28	250.86	18	249.78	248.00	10	9,138	0.11%
2020/05/15	1	269.00	2	270.25	268.50	-1	9,067	-0.01%
2020/05/14	3	269.50	105	268.49	267.00	-102	9,246	-1.10%	大賣/鉅額交易
2020/05/13	13	270.96	7	273.21	272.50	6	9,401	0.06%
2020/05/12	10	278.40	9	276.22	274.50	1	9,597	0.01%
2020/05/11	118	288.72	8	290.00	282.50	110	9,749	1.13%	大買/鉅額交易
2020/05/08	16	275.94	25	278.92	281.50	-9	9,658	-0.09%
2020/05/07	1.2	266.25	11	267.64	272.50	-9.8	9,485	-0.10%
2020/05/06	15	262.93	11	265.05	262.50	4	9,424	0.04%
2020/05/05	3	263.33	2	265.50	262.50	1	9,461	0.01%
2020/05/04	6	263.00	4	263.38	264.00	2	9,599	0.02%
2020/04/30	16	268.97	8	269.38	269.00	8	9,591	0.08%
2020/04/29	11	258.27	14	260.07	261.50	-3	9,507	-0.03%
2020/04/28	7	245.43	11	245.41	247.00	-4	9,371	-0.04%
2020/04/27	15	251.30	16	252.00	251.50	-1	9,332	-0.01%
2020/04/24	7	254.50	4	251.00	251.00	3	9,223	0.03%
2020/04/23	4	259.25	3	258.00	260.00	1	9,121	0.01%
2020/04/22	8	257.31	3	258.17	259.00	5	9,150	0.05%
2020/04/21	15	269.77	1	266.50	265.50	14	9,047	0.15%
2020/04/20	5	271.20	3	272.50	274.00	2	9,040	0.02%
2020/04/17	20	276.45	23	274.65	274.00	-3	9,030	-0.03%
2020/04/16	3	266.67	3	270.83	270.00	0	8,957	0.00%
2020/04/15	2	272.50	2	273.50	272.00	0	8,998	0.00%
2020/04/14	1	266.50	5	269.60	273.00	-4	9,145	-0.04%
2020/04/13	4	263.38	17	263.94	263.00	-13	9,200	-0.14%
2020/04/10	7	268.71	5	269.80	268.50	2	9,301	0.02%
2020/04/09	3	271.50	4	274.25	269.00	-1	9,423	-0.01%
2020/04/08	4	276.75	5	278.30	275.00	-1	9,461	-0.01%
2020/04/07	4	282.88	2	281.00	278.00	2	9,453	0.02%
2020/04/06	4	267.38	11	270.59	278.00	-7	9,400	-0.07%
2020/04/01	7	263.71	18	265.42	262.00	-11	9,386	-0.12%
2020/03/31	5	261.50	5	263.00	263.50	0	9,358	0.00%
2020/03/30	4	251.63	7	254.71	260.50	-3	9,283	-0.03%
2020/03/27	6	258.75	6	259.83	254.50	0	9,259	0.00%
2020/03/26	4	250.88	4	253.50	256.00	0	9,139	0.00%
2020/03/25	17	256.76	16	256.16	256.50	1	9,217	0.01%
2020/03/24	3	234.17	4	237.50	242.50	-1	9,130	-0.01%
2020/03/23	20	217.48	6	213.08	222.50	14	9,079	0.15%
2020/03/20	0	0.00	5	211.80	215.00	-5	9,071	-0.06%
2020/03/19	14	205.93	13	206.85	195.50	1	8,953	0.01%
2020/03/18	6	220.92	8	222.38	217.00	-2	8,882	-0.02%
2020/03/17	16	229.00	12	229.38	219.00	4	8,936	0.04%
2020/03/16	6	249.25	5	250.10	236.00	1	8,824	0.01%
2020/03/13	1	238.00	9	216.17	249.50	-8	8,770	-0.09%
2020/03/12	6	246.25	8	247.88	238.00	-2	8,578	-0.02%
2020/03/11	6	272.17	6	266.92	264.00	0	8,451	0.00%
2020/03/10	6	270.08	4	272.88	273.50	2	8,562	0.02%
2020/03/09	5	279.40	3	274.50	274.50	2	8,710	0.02%
2020/03/06	4	287.38	5	287.40	288.50	-1	8,735	-0.01%
2020/03/05	2	286.00	5	287.60	290.00	-3	8,898	-0.03%
2020/03/04	3	277.83	2	280.75	279.50	1	8,940	0.01%
2020/03/03	1	279.50	1	280.50	277.50	0	8,979	0.00%
2020/03/02	3	271.33	3	271.83	272.50	0	8,958	0.00%
2020/02/27	5	281.80	3	279.00	273.50	2	8,954	0.02%
2020/02/26	3	283.33	5	283.90	284.00	-2	8,910	-0.02%
2020/02/25	2	284.75	3	286.50	286.50	-1	8,915	-0.01%
2020/02/24	6	280.50	1	281.00	285.50	5	8,919	0.06%
2020/02/21	10	286.45	11	284.77	283.00	-1	8,925	-0.01%
2020/02/20	3	286.33	6	289.33	289.50	-3	8,875	-0.03%
2020/02/19	4	282.38	2	281.75	280.50	2	8,745	0.02%
2020/02/18	13	285.42	12	283.83	280.00	1	8,692	0.01%
2020/02/17	28	296.29	35	293.53	291.00	-7	8,523	-0.08%
2020/02/14	10	309.10	5	309.20	307.00	5	8,304	0.06%
2020/02/13	10	319.35	18	322.08	315.50	-8	8,115	-0.10%
2020/02/12	4	309.75	9	314.11	316.00	-5	7,839	-0.06%
2020/02/11	1	293.50	13	298.62	302.00	-12	7,658	-0.16%
2020/02/10	11	291.86	4	292.63	290.50	7	7,652	0.09%
2020/02/07	3	291.83	3	295.50	293.50	0	7,716	0.00%
2020/02/06	13	295.58	13	294.73	295.00	0	7,813	0.00%
2020/02/05	7	287.71	11	288.14	292.50	-4	7,736	-0.05%
2020/02/04	2	277.00	3	276.83	275.00	-1	7,620	-0.01%
2020/02/03	4	271.63	4	271.38	270.50	0	7,671	0.00%
2020/01/31	2	279.00	2	279.25	282.00	0	7,660	0.00%
2020/01/30	5	274.90	4	275.88	275.50	1	7,732	0.01%
2020/01/20	1	287.50	0	0.00	286.00	1	7,977	0.01%
2020/01/17	3	285.17	0	0.00	285.50	3	8,044	0.04%
2020/01/16	4	281.13	6	283.08	284.50	-2	8,130	-0.02%
2020/01/15	1	289.00	2	290.50	288.00	-1	8,123	-0.01%
2020/01/14	8	287.44	8	289.38	288.00	0	8,121	0.00%
2020/01/13	4	285.13	3	284.33	285.00	1	8,103	0.01%
2020/01/10	22	284.20	5	281.90	286.50	17	8,123	0.21%
2020/01/09	2	280.50	5	282.30	284.50	-3	8,179	-0.04%
2020/01/08	10	278.95	8	280.38	275.00	2	8,426	0.02%
2020/01/07	2	286.25	4	288.38	288.00	-2	8,359	-0.02%
2020/01/06	4	288.63	3	287.17	285.00	1	8,408	0.01%
2020/01/03	18	303.14	19	296.63	295.00	-1	8,387	-0.01%
2020/01/02	6	301.92	12	303.42	305.00	-6	8,316	-0.07%
2019/12/31	1	297.00	1	294.00	294.00	0	8,276	0.00%
2019/12/30	3	298.33	4	297.88	297.50	-1	8,278	-0.01%
2019/12/27	20	304.60	8	305.00	298.50	12	8,317	0.14%
2019/12/26	8	298.00	3	300.00	300.00	5	8,232	0.06%
2019/12/25	6	293.08	3	294.17	295.00	3	8,188	0.04%
2019/12/24	0	0.00	5	292.00	293.50	-5	8,252	-0.06%
2019/12/23	0	0.00	2	287.00	288.00	-2	8,281	-0.02%
2019/12/20	10	284.55	8	287.69	283.00	2	8,319	0.02%
2019/12/19	7	294.86	4	294.00	291.50	3	8,349	0.04%
2019/12/18	2	299.00	16	298.63	301.00	-14	8,266	-0.17%
2019/12/17	18	301.58	5	301.90	300.50	13	8,325	0.16%
2019/12/16	1	295.50	1	297.00	295.50	0	8,315	0.00%
2019/12/13	11	297.86	15	298.33	296.00	-4	8,740	-0.05%
2019/12/12	6	296.50	9	296.94	298.00	-3	8,808	-0.03%
2019/12/11	16	286.94	19	287.34	286.00	-3	8,621	-0.03%
2019/12/10	1	283.50	2	285.50	285.00	-1	8,648	-0.01%
2019/12/09	1	293.00	2	294.25	294.50	-1	8,555	-0.01%
2019/12/06	6	291.67	3	289.67	290.00	3	8,608	0.03%
2019/12/05	13	292.38	16	291.66	292.00	-3	8,593	-0.03%
2019/12/04	9	284.06	5	283.00	282.00	4	8,496	0.05%
2019/12/03	6	293.58	11	294.59	291.00	-5	8,496	-0.06%
2019/12/02	8	293.69	7	296.00	298.00	1	8,433	0.01%
2019/11/29	4	299.50	3	302.83	302.50	1	8,333	0.01%
2019/11/28	12	311.38	5	306.30	306.00	7	8,233	0.09%
2019/11/27	4	315.13	3	314.50	315.00	1	8,196	0.01%
2019/11/26	4	312.75	0	0.00	311.50	4	8,258	0.05%
2019/11/25	2	307.50	2	307.25	306.50	0	8,364	0.00%
2019/11/22	5	310.80	2	304.00	305.50	3	8,450	0.04%
2019/11/21	12	310.54	13	303.85	314.50	-1	8,476	-0.01%
2019/11/20	11	314.59	4	317.75	308.50	7	8,492	0.08%
2019/11/19	3	319.50	2	320.75	325.00	1	8,573	0.01%
2019/11/18	5	325.00	5	324.00	324.00	0	8,600	0.00%
2019/11/15	16	323.81	18	325.44	321.00	-2	8,751	-0.02%
2019/11/14	2	314.25	15	314.50	318.00	-13	8,767	-0.15%
2019/11/13	8	314.19	20	314.68	316.00	-12	8,857	-0.14%
2019/11/12	15	308.20	5	309.20	310.00	10	8,971	0.11%
2019/11/11	8	305.56	8	304.25	305.00	0	9,139	0.00%
2019/11/08	7	310.29	10	310.50	312.50	-3	9,242	-0.03%
2019/11/07	16	312.81	8	307.88	307.00	8	9,307	0.09%
2019/11/06	11	326.14	4	325.50	323.00	7	9,373	0.07%
2019/11/05	50	334.97	24	333.77	335.50	26	9,407	0.28%
2019/11/04	2	324.25	2	327.00	323.50	0	9,536	0.00%
2019/11/01	14	322.68	15	320.20	324.50	-1	9,647	-0.01%
2019/10/31	55	322.59	49	323.40	318.00	6	9,814	0.06%
2019/10/30	15	330.17	17	329.85	333.00	-2	9,822	-0.02%
2019/10/29	11	332.09	3	334.67	330.00	8	9,969	0.08%
2019/10/28	17	338.35	21	338.88	343.50	-4	10,054	-0.04%
2019/10/25	5	316.80	24	317.38	315.00	-19	9,834	-0.19%
2019/10/24	4	312.75	7	315.71	320.00	-3	9,891	-0.03%
2019/10/23	28	311.54	22	310.16	313.00	6	9,982	0.06%
2019/10/22	9	306.78	12	307.46	305.50	-3	10,155	-0.03%
2019/10/21	9	305.56	2	304.25	302.50	7	10,384	0.07%
2019/10/18	9	309.94	3	308.83	307.00	6	10,715	0.06%
2019/10/17	37	309.38	22	309.00	314.50	15	10,907	0.14%
2019/10/16	37	306.68	41	308.57	306.00	-4	10,850	-0.04%
2019/10/15	4	296.00	4	299.63	299.00	0	10,647	0.00%
2019/10/14	1	295.00	10	296.95	294.00	-9	10,584	-0.09%
2019/10/09	11	289.27	12	288.08	284.50	-1	10,522	-0.01%
2019/10/08	1	285.00	0	0.00	285.00	1	10,511	0.01%
2019/10/07	13	285.69	11	289.14	290.50	2	10,610	0.02%
2019/10/04	1	286.00	1	284.00	284.00	0	10,666	0.00%
2019/10/03	2	282.75	3	282.00	287.00	-1	10,718	-0.01%
2019/10/02	1	277.00	4	278.88	282.00	-3	10,728	-0.03%
2019/10/01	3	279.00	3	280.33	279.00	0	10,883	0.00%
2019/09/27	11	278.09	15	277.10	278.50	-4	11,085	-0.04%
2019/09/26	15	288.70	8	287.06	284.00	7	11,160	0.06%
2019/09/25	5	287.90	6	286.08	289.00	-1	11,294	-0.01%
2019/09/24	13	291.12	5.1	290.15	285.00	8	11,350	0.07%
2019/09/23	6.1	291.83	3	292.67	292.50	3.1	11,256	0.03%
2019/09/20	3	287.83	3	292.00	291.50	0	11,284	0.00%
2019/09/19	3	291.33	3	291.33	289.50	0	11,245	0.00%
2019/09/18	23	287.17	44	288.52	290.50	-21	11,228	-0.19%
2019/09/17	8	272.94	20	272.70	274.00	-12	10,850	-0.11%
2019/09/16	3	261.67	1	263.50	264.00	2	10,820	0.02%
2019/09/12	22	267.30	21	265.71	265.50	1	10,913	0.01%
2019/09/11	0	0.00	1	264.00	265.00	-1	11,178	-0.01%
2019/09/10	4	260.50	1	260.50	257.50	3	11,418	0.03%
2019/09/09	3	264.67	4	265.75	264.50	-1	11,531	-0.01%
2019/09/06	5	268.70	0	0.00	266.00	5	11,785	0.04%
2019/09/05	11	274.64	6	273.92	269.00	5	11,818	0.04%
2019/09/04	0	0.00	4	267.38	269.50	-4	11,793	-0.03%
2019/09/03	23	267.41	23	263.96	262.00	0	11,966	0.00%
2019/09/02	3	258.17	4	259.63	262.00	-1	12,073	-0.01%
2019/08/30	4	261.88	2	261.75	260.50	2	12,209	0.02%
2019/08/29	2	256.25	2	258.00	259.00	0	12,400	0.00%
2019/08/28	7	256.29	5	258.50	253.00	2	12,711	0.02%
2019/08/27	4	261.38	1	267.00	259.00	3	12,796	0.02%
2019/08/26	7	263.43	5	262.90	264.50	2	12,990	0.02%
2019/08/23	7	265.00	10	264.90	269.00	-3	13,110	-0.02%
2019/08/22	4	270.63	5	272.00	266.00	-1	13,276	-0.01%
2019/08/21	2	274.00	8	272.69	274.50	-6	13,266	-0.05%
2019/08/20	10	274.40	10	276.10	268.50	0	13,378	0.00%
2019/08/19	5	268.90	3	268.83	270.00	2	13,476	0.01%
2019/08/16	10	263.70	6	263.75	262.50	4	13,655	0.03%
2019/08/15	7.1	260.01	9	259.11	259.50	-1.9	14,022	-0.01%
2019/08/14	12	270.54	14	271.18	265.50	-2	14,290	-0.01%
2019/08/13	8	262.69	7	262.64	260.50	1	14,414	0.01%
2019/08/12	6	267.75	1	275.00	265.50	5	14,829	0.03%
2019/08/08	26	271.04	31	272.69	274.00	-5	14,978	-0.03%
2019/08/07	17	265.97	17	266.21	262.00	0	14,928	0.00%
2019/08/06	31	258.32	63	259.05	263.50	-32	14,924	-0.21%
2019/08/05	5	250.60	2	253.50	250.00	3	14,769	0.02%
2019/08/02	8	255.06	4	253.00	251.00	4	14,735	0.03%
2019/08/01	3	268.17	3	269.50	268.00	0	14,604	0.00%
2019/07/31	20	267.38	11	268.50	268.00	9	14,598	0.06%
2019/07/30	15	265.13	12	266.96	272.00	3	14,394	0.02%
2019/07/29	9	271.56	1	273.50	266.00	8	14,304	0.06%
2019/07/26	4	275.00	5	271.60	275.00	-1	14,248	-0.01%
2019/07/25	13	272.08	8	272.75	272.50	5	14,173	0.04%
2019/07/24	11	270.50	7	270.86	276.00	4	14,131	0.03%
2019/07/23	27	265.74	27	263.44	262.50	0	14,172	0.00%
2019/07/22	21	244.74	40	249.71	260.00	-19	14,277	-0.13%
2019/07/19	11	235.82	13.2	236.11	236.50	-2.2	13,962	-0.02%
2019/07/18	2	226.00	2	227.75	227.00	0	13,819	0.00%
2019/07/17	4	227.00	8	226.56	227.00	-4	13,893	-0.03%
2019/07/16	0	0.00	1	224.00	224.00	-1	13,923	-0.01%
2019/07/15	16	222.19	5	222.30	221.50	11	14,157	0.08%
2019/07/12	14	221.64	10	220.00	220.00	4	14,556	0.03%
2019/07/11	34	226.91	32	224.44	223.50	2	14,620	0.01%
2019/07/10	32	222.03	32	221.00	222.00	0	14,533	0.00%
2019/07/09	15	218.27	13	219.00	222.00	2	14,529	0.01%
2019/07/08	22	214.70	20	215.85	218.00	2	14,503	0.01%
2019/07/05	4	217.88	15	222.50	216.50	-11	14,567	-0.08%
2019/07/04	14	224.93	15	221.87	221.00	-1	14,438	-0.01%
2019/07/03	32	213.72	23	214.33	217.00	9	14,300	0.06%
2019/07/02	33	216.21	28	217.00	218.00	5	14,320	0.03%
2019/07/01	1	210.50	22	212.86	213.00	-21	14,185	-0.15%
2019/06/28	6	199.67	4.1	201.34	199.00	1.9	14,232	0.01%
2019/06/27	2	198.50	1	198.50	197.00	1	14,323	0.01%
2019/06/26	7	198.93	10	198.50	195.50	-3	14,513	-0.02%
2019/06/25	4	199.25	4	199.63	198.50	0	14,654	0.00%
2019/06/24	14	196.64	1	195.00	198.50	13	14,845	0.09%
2019/06/21	14	201.96	6	203.00	197.00	8	14,913	0.05%
2019/06/20	3	199.83	16	200.19	200.50	-13	14,858	-0.09%
2019/06/19	6	198.00	22	197.43	200.00	-16	14,992	-0.11%
2019/06/18	29	187.05	27	186.35	187.50	2	14,709	0.01%
2019/06/17	4	177.63	4	179.63	183.50	0	14,636	0.00%
2019/06/14	33	182.85	25	181.60	176.50	8	14,765	0.05%
2019/06/13	3	185.33	4	188.00	188.50	-1	14,969	-0.01%
2019/06/12	6	186.00	3	185.50	187.00	3	15,425	0.02%
2019/06/11	10	183.30	13	184.58	187.00	-3	15,519	-0.02%
2019/06/10	5	176.00	8	177.75	180.50	-3	15,322	-0.02%
2019/06/06	26	170.67	24	171.33	169.50	2	15,190	0.01%
2019/06/05	8	182.00	9	179.67	175.50	-1	15,103	-0.01%
2019/06/04	27	179.35	24	180.46	178.00	3	15,102	0.02%
2019/06/03	20	174.68	22	175.02	176.00	-2	14,898	-0.01%
2019/05/31	54	173.22	58	172.41	174.50	-4	14,748	-0.03%
2019/05/30	18	165.39	18	164.97	164.50	0	14,567	0.00%
2019/05/29	16	157.59	16	159.88	163.50	0	14,555	0.00%
2019/05/28	9	160.00	11	159.55	159.00	-2	14,412	-0.01%
2019/05/27	7	158.57	8	159.56	157.50	-1	14,533	-0.01%
2019/05/24	15	163.83	10	164.70	160.50	5	14,667	0.03%
2019/05/23	19	162.08	19	162.26	167.00	0	14,503	0.00%
2019/05/22	13	168.08	18	168.75	163.50	-5	14,386	-0.03%
2019/05/21	32.2	159.32	34	159.28	160.00	-1.8	14,157	-0.01%
2019/05/20	16	164.09	19	164.84	168.50	-3	14,024	-0.02%
2019/05/17	32	171.58	44	171.99	165.00	-12	13,853	-0.09%
2019/05/16	20	188.00	12	188.00	181.00	8	13,720	0.06%
2019/05/15	9	196.00	11	197.27	200.50	-2	13,730	-0.01%
2019/05/14	8	189.94	8	191.81	194.00	0	13,889	0.00%
2019/05/13	7	199.07	6	202.50	193.00	1	14,082	0.01%
2019/05/10	4	201.00	1	204.50	204.50	3	14,213	0.02%
2019/05/09	2	202.50	1	198.00	200.00	1	14,204	0.01%
2019/05/08	10	204.90	15	202.97	206.00	-5	14,171	-0.04%
2019/05/07	6	204.50	5	205.00	203.50	1	14,258	0.01%
2019/05/06	6	202.83	3	200.67	201.00	3	14,669	0.02%
2019/05/03	8	211.50	6	210.50	213.00	2	14,718	0.01%
2019/05/02	4	206.88	4	207.38	208.00	0	14,752	0.00%
2019/04/30	9	202.61	4	203.63	207.00	5	14,893	0.03%
2019/04/29	21	198.83	22	199.02	204.00	-1	15,028	-0.01%
2019/04/26	27	210.83	15	211.63	207.00	12	14,775	0.08%
2019/04/25	2	225.50	5	225.20	229.50	-3	14,433	-0.02%
2019/04/24	9	228.00	5	228.00	227.00	4	14,532	0.03%
2019/04/23	7	224.64	9	226.22	229.50	-2	14,473	-0.01%
2019/04/22	18	221.86	16	222.63	225.50	2	14,383	0.01%
2019/04/19	27	228.46	14	225.96	220.00	13	14,337	0.09%
2019/04/18	41	236.54	53	236.46	229.00	-12	14,102	-0.09%
2019/04/17	4	218.75	10	218.95	219.00	-6	13,675	-0.04%
2019/04/16	14	214.36	15	214.67	213.00	-1	13,623	-0.01%
2019/04/15	6	212.67	3	212.00	213.00	3	13,594	0.02%
2019/04/12	5	211.90	3	208.00	205.00	2	13,628	0.01%
2019/04/11	20	216.83	16	218.31	211.00	4	13,675	0.03%
2019/04/10	9	215.94	10	212.95	212.00	-1	13,565	-0.01%
2019/04/09	14	217.46	1	222.50	211.00	13	13,622	0.10%
2019/04/08	12	212.92	15	214.17	219.50	-3	13,591	-0.02%
2019/04/03	21	205.38	18	206.06	205.00	3	13,535	0.02%
2019/04/02	7	209.57	6	210.00	207.50	1	13,598	0.01%
2019/04/01	6	214.50	7	212.79	211.00	-1	13,493	-0.01%
2019/03/29	11	215.18	15	216.00	217.50	-4	13,295	-0.03%
2019/03/28	23	209.67	29	210.29	211.50	-6	13,237	-0.05%
2019/03/27	33	208.18	32	209.36	204.00	1	13,144	0.01%
2019/03/26	12	198.83	13	202.69	205.00	-1	12,973	-0.01%
2019/03/25	2	193.25	1.3	191.61	194.00	0.7	13,026	0.01%
2019/03/22	10	204.80	16	207.16	200.50	-6	13,000	-0.05%
2019/03/21	4	200.00	1	200.50	199.50	3	12,818	0.02%
2019/03/20	4	199.38	0	0.00	199.50	4	12,832	0.03%
2019/03/19	8.3	202.39	6	202.08	204.50	2.3	12,748	0.02%
2019/03/18	37	202.76	32	202.47	197.50	5	12,509	0.04%
2019/03/15	22	191.75	43.1	187.38	192.50	-21.1	12,094	-0.17%
2019/03/14	20	172.53	29	172.98	175.00	-9	11,692	-0.08%
2019/03/13	8	163.88	5	163.90	164.50	3	11,596	0.03%
2019/03/12	9	164.22	23	165.33	162.00	-14	11,693	-0.12%
2019/03/11	24	161.98	15	163.30	161.00	9	11,801	0.08%
2019/03/08	6	158.00	5	159.70	162.50	1	12,010	0.01%
2019/03/07	5	163.89	7	167.14	160.00	-2	12,103	-0.02%
2019/03/06	15	172.20	13	172.19	172.00	2	12,101	0.02%
2019/03/05	20	176.90	4	174.00	173.00	16	12,181	0.13%
2019/03/04	4	178.63	10	177.85	180.00	-6	12,413	-0.05%
2019/02/27	7	174.22	8.2	173.85	175.00	-1.2	12,395	-0.01%
2019/02/26	29	181.60	28.1	182.88	175.00	1	12,504	0.01%
2019/02/25	21	172.95	30.1	178.02	177.50	-9.1	12,357	-0.07%
2019/02/22	12	167.67	16	168.63	168.00	-4	12,141	-0.03%
2019/02/21	14	170.93	18.1	170.61	171.00	-4.1	12,142	-0.03%
2019/02/20	8	172.69	11	168.50	168.00	-3	12,042	-0.02%
2019/02/19	38	169.72	34	169.57	171.00	4	11,894	0.03%
2019/02/18	11	162.50	15	163.43	163.00	-4	11,787	-0.03%
2019/02/15	33	161.77	26	163.52	160.50	7	11,927	0.06%
2019/02/14	34.1	160.83	19	161.26	158.00	15.1	11,517	0.13%
2019/02/13	24	174.38	25	174.68	166.50	-1	11,357	-0.01%
2019/02/12	22	169.89	32	169.78	174.00	-10	11,184	-0.09%
2019/02/11	20	156.25	21	157.45	161.50	-1	11,073	-0.01%
2019/01/30	29	150.36	22	150.32	149.50	7	11,009	0.06%
2019/01/29	16	147.41	14	146.86	148.00	2	11,194	0.02%
2019/01/28	16	151.19	10	151.65	150.00	6	11,379	0.05%
2019/01/25	19	151.42	50	149.91	152.00	-31	11,487	-0.27%
2019/01/24	5	140.10	9	140.28	142.00	-4	11,255	-0.04%
2019/01/23	17	136.21	19	137.45	138.50	-2	11,247	-0.02%
2019/01/22	14	136.61	16	136.22	136.50	-2	11,231	-0.02%
2019/01/21	15	134.07	46	130.90	135.00	-31	11,220	-0.28%
2019/01/18	4	125.88	10	125.50	126.00	-6	11,252	-0.05%
2019/01/17	21	121.81	17	122.44	123.50	4	11,384	0.04%
2019/01/16	5	125.40	18	123.11	122.00	-13	11,694	-0.11%
2019/01/15	2	125.50	7	125.07	126.00	-5	11,801	-0.04%
2019/01/14	6	125.67	6	123.83	124.00	0	11,890	0.00%
2019/01/11	9	122.28	24	122.90	123.00	-15	12,077	-0.12%
2019/01/10	18	121.03	15	120.60	120.00	3	12,032	0.02%
2019/01/09	2	118.00	6	120.33	120.00	-4	12,092	-0.03%
2019/01/08	7	118.14	14	118.82	116.50	-7	12,231	-0.06%
2019/01/07	12	117.46	19	118.24	115.50	-7	12,366	-0.06%
2019/01/04	5	113.30	5	114.00	114.00	0	12,554	0.00%
2019/01/03	14	115.29	21	114.48	114.00	-7	12,783	-0.05%
2019/01/02	6	119.08	5	119.40	121.00	1	12,917	0.01%
2018/12/28	10	121.35	7	119.36	118.00	3	12,977	0.02%
2018/12/27	5	119.00	6	120.25	119.00	-1	13,015	-0.01%
2018/12/26	6	122.08	4	118.63	115.00	2	12,998	0.02%
2018/12/25	8	120.00	8	120.31	121.50	0	12,931	0.00%
2018/12/24	6	119.25	3	118.00	118.00	3	12,826	0.02%
2018/12/22	1	117.00	0	0.00	117.00	1	12,832	0.01%
2018/12/21	16	113.19	21	114.31	119.50	-5	12,907	-0.04%
2018/12/20	25	122.68	25	118.14	116.50	0	12,820	0.00%
2018/12/19	1	126.00	1	125.50	124.00	0	12,767	0.00%
2018/12/18	21	125.52	23	125.98	126.00	-2	12,794	-0.02%
2018/12/17	6	122.58	11	122.36	123.50	-5	12,817	-0.04%
2018/12/14	8	117.38	2	117.50	118.00	6	12,938	0.05%
2018/12/13	26	121.79	10	122.00	121.50	16	13,086	0.12%
2018/12/11	7	117.86	11	117.36	118.00	-4	13,201	-0.03%
2018/12/10	33	113.50	29	113.29	115.00	4	13,562	0.03%
2018/12/07	8	117.44	4	118.50	116.50	4	13,730	0.03%
2018/12/06	7	117.36	2	114.50	114.00	5	13,749	0.04%
2018/12/05	19	123.58	2	123.50	122.50	17	13,691	0.12%
2018/12/04	35	135.11	5	136.00	131.00	30	13,700	0.22%
2018/12/03	14	135.64	33	136.15	137.00	-19	13,658	-0.14%
2018/11/30	33	127.15	59	123.39	126.50	-26	13,512	-0.19%
2018/11/29	4	123.63	5	120.70	120.00	-1	13,689	-0.01%
2018/11/28	23	119.72	27	119.81	120.50	-4	13,647	-0.03%
2018/11/27	11	114.18	15	116.60	119.00	-4	13,506	-0.03%
2018/11/26	7	108.79	4	107.00	109.00	3	13,183	0.02%
2018/11/23	24	103.63	1	108.00	104.00	23	13,101	0.18%
2018/11/22	20	104.65	21	106.76	103.00	-1	12,887	-0.01%
2018/11/21	20	102.93	19	104.03	105.50	1	12,829	0.01%
2018/11/20	13	103.00	17	102.53	102.50	-4	12,779	-0.03%
2018/11/19	5	100.50	4	100.88	102.00	1	12,766	0.01%
2018/11/16	13	99.97	10	99.40	97.00	3	12,801	0.02%
2018/11/15	9.1	94.65	27	94.69	97.50	-17.9	12,877	-0.14%
2018/11/14	15	98.81	12	99.34	95.80	3	12,790	0.02%
2018/11/13	5	97.70	0	0.00	97.70	5	12,579	0.04%
2018/11/12	9	108.50	3	108.00	108.50	6	12,658	0.05%
2018/11/09	3	111.17	3	111.83	113.50	0	12,623	0.00%
2018/11/08	42	119.07	22	117.93	113.50	20	12,628	0.16%
2018/11/07	18	117.00	20	115.10	117.00	-2	12,431	-0.02%
2018/11/06	11	115.59	9	112.78	109.50	2	12,296	0.02%
2018/11/05	10	114.70	15	115.00	121.50	-5	12,065	-0.04%
2018/11/02	9	109.50	11	109.45	110.50	-2	11,790	-0.02%
2018/11/01	17	97.71	22	99.48	104.50	-5	11,553	-0.04%
2018/10/31	5	95.90	3	94.30	95.00	2	11,393	0.02%
2018/10/30	5	91.28	4	91.08	90.00	1	11,235	0.01%
2018/10/29	20	89.23	24	90.21	91.60	-4	11,178	-0.04%
2018/10/26	15	94.34	11	96.95	88.00	4	11,006	0.04%
2018/10/25	4	92.90	8	92.56	95.20	-4	10,771	-0.04%
2018/10/24	34	100.27	24	102.21	97.20	10	10,657	0.09%
2018/10/23	5	111.90	7	111.50	108.00	-2	10,437	-0.02%
2018/10/22	19	120.76	21	121.43	120.00	-2	10,230	-0.02%
2018/10/19	14	117.68	9	117.94	120.50	5	10,509	0.05%
2018/10/18	12	116.75	11	118.68	116.00	1	11,083	0.01%
2018/10/17	6	119.83	16	119.59	118.00	-10	10,978	-0.09%
2018/10/16	2	121.25	6	120.67	116.50	-4	10,808	-0.04%
2018/10/15	46	121.26	29	120.71	125.00	17	10,732	0.16%
2018/10/12	15	113.37	16	114.34	119.00	-1	10,562	-0.01%
2018/10/11	140	108.25	150	100.54	109.00	-10	10,393	-0.10%	大買/大賣/
2018/10/09	12.1	108.45	8	108.13	107.00	4.1	10,149	0.04%
2018/10/08	7	118.93	1	115.50	118.50	6	10,009	0.06%
2018/10/05	4	124.75	0	0.00	119.00	4	10,126	0.04%
2018/10/04	8	133.25	4	132.00	132.00	4	10,030	0.04%
2018/10/03	2	139.25	6	135.50	134.50	-4	10,065	-0.04%
2018/10/02	3	138.33	5	138.50	138.00	-2	10,057	-0.02%
2018/10/01	2	138.50	2	138.50	140.00	0	10,039	0.00%
2018/09/28	11	134.50	17	134.32	134.50	-6	10,031	-0.06%
2018/09/27	4	132.50	6	133.50	133.00	-2	9,983	-0.02%
2018/09/26	8	131.56	1	131.00	131.00	7	9,934	0.07%
2018/09/25	14	132.86	6	133.17	133.50	8	9,985	0.08%
2018/09/21	9	127.61	5	128.50	131.00	4	9,863	0.04%
2018/09/20	39.1	128.30	33	128.20	124.00	6.1	9,651	0.06%
2018/09/19	14	138.25	7	139.93	133.50	7	9,449	0.07%
2018/09/18	17	137.44	22	134.89	142.00	-5	9,250	-0.05%
2018/09/17	3	137.83	7	140.43	143.00	-4	9,089	-0.04%
2018/09/14	38	131.80	26	133.15	138.50	12	9,021	0.13%
2018/09/13	43	139.00	28	138.29	136.00	15	8,593	0.17%
2018/09/12	12	144.38	2	143.75	143.50	10	8,338	0.12%
2018/09/11	13	157.04	15	160.10	159.00	-2	8,200	-0.02%
2018/09/10	19	157.05	15.1	156.33	155.50	3.9	8,100	0.05%
2018/09/07	33	177.50	18	172.83	172.50	15	7,982	0.19%
2018/09/06	10	184.05	4	185.13	183.00	6	7,840	0.08%
2018/09/05	8	180.50	10	185.00	187.00	-2	7,694	-0.03%
2018/09/04	0	0.00	7	176.57	177.00	-7	7,238	-0.10%
2018/09/03	2	162.50	2	163.50	161.00	0	7,171	0.00%
2018/08/31	2	166.00	0	0.00	166.50	2	7,261	0.03%
2018/08/30	1	163.50	7	165.71	166.00	-6	7,253	-0.08%
2018/08/29	1	161.50	0	0.00	161.00	1	7,211	0.01%
2018/08/28	3	164.67	1	161.00	161.00	2	7,219	0.03%
2018/08/27	20	162.03	2	162.00	162.50	18	7,197	0.25%
2018/08/23	4	159.75	20	160.95	160.00	-16	7,222	-0.22%
2018/08/22	3	164.00	7	165.29	162.50	-4	7,268	-0.06%
2018/08/21	3	155.17	12	156.96	158.50	-9	7,117	-0.13%
2018/08/20	4	150.63	4	151.25	151.00	0	7,064	0.00%
2018/08/17	4	148.50	5	147.60	146.50	-1	6,996	-0.01%
2018/08/16	8	138.63	0	0.00	144.00	8	6,930	0.12%
2018/08/15	9	146.00	4	149.75	145.50	5	6,820	0.07%
2018/08/14	0	0.00	2	156.25	156.00	-2	6,756	-0.03%
2018/08/13	4	152.25	1	151.00	153.50	3	6,797	0.04%
2018/08/10	3	166.83	0	0.00	165.00	3	6,750	0.04%
2018/08/09	0	0.00	10	165.00	165.00	-10	6,737	-0.15%
2018/08/08	11	172.09	4	171.50	169.00	7	6,766	0.10%
2018/08/07	0	0.00	3	168.67	170.50	-3	6,795	-0.04%
2018/08/06	0.1	165.00	5.1	165.89	165.00	-5	6,891	-0.07%
2018/08/03	2	162.00	10	159.85	162.00	-8	6,882	-0.12%
2018/08/02	1	152.00	1	156.00	156.00	0	6,867	0.00%
2018/08/01	0	0.00	13	155.58	156.00	-13	6,847	-0.19%
2018/07/31	5	147.70	10	147.35	148.00	-5	6,786	-0.07%
2018/07/30	15	154.30	6	151.00	146.00	9	6,718	0.13%
2018/07/27	2.2	163.45	15	162.70	161.00	-12.8	6,580	-0.19%
2018/07/26	27	166.44	6	168.42	166.00	21	6,546	0.32%
2018/07/25	17	167.94	9	168.00	165.00	8	6,133	0.13%
2018/07/24	4	182.50	0	0.00	182.50	4	5,292	0.08%
2018/07/23	2	202.50	0	0.00	202.50	2	5,335	0.04%
2018/07/20	21	225.26	11	234.32	225.00	10	5,591	0.18%
2018/07/19	0	0.00	5	227.80	229.50	-5	5,767	-0.09%
2018/07/18	14	225.71	2	222.75	222.00	12	5,691	0.21%
2018/07/17	11	233.50	6	229.50	228.50	5	5,695	0.09%
2018/07/16	9	241.94	10	243.00	239.00	-1	5,621	-0.02%
2018/07/13	23	232.39	26.5	234.23	241.00	-3.5	5,534	-0.06%
2018/07/12	1	218.50	0	0.00	221.00	1	5,439	0.02%
2018/07/11	2	209.00	4	213.25	215.00	-2	5,479	-0.04%
2018/07/10	2	203.50	5	202.90	207.50	-3	5,510	-0.05%
2018/07/09	2	198.25	1	197.50	196.50	1	5,570	0.02%
2018/07/06	2	197.50	1	203.50	202.50	1	5,543	0.02%
2018/07/05	0	0.00	3	205.67	200.50	-3	5,499	-0.05%
2018/07/04	1	192.00	1	199.00	199.50	0	5,465	0.00%
2018/07/03	4.1	197.27	1	196.50	194.50	3.1	5,445	0.06%
2018/07/02	1	218.00	2	217.00	217.00	-1	5,376	-0.02%
2018/06/29	0.1	222.00	1	221.00	219.50	-0.9	5,384	-0.02%
2018/06/28	1	221.00	1	216.00	216.00	0	5,355	0.00%
2018/06/27	1	224.00	1	219.50	219.50	0	5,370	0.00%
2018/06/26	1	217.50	2	227.00	228.00	-1	5,397	-0.02%
2018/06/25	6	225.32	0	0.00	220.00	6	5,449	0.11%
2018/06/22	1	233.50	3	235.00	233.00	-2	5,465	-0.04%
2018/06/21	2	242.50	0	0.00	238.50	2	5,495	0.04%
2018/06/20	2	233.50	1	232.50	238.00	1	5,581	0.02%
2018/06/19	4.1	238.60	2	242.50	236.00	2.1	5,585	0.04%
2018/06/15	2	250.00	3	250.67	245.50	-1	5,595	-0.02%
2018/06/14	3.2	241.13	2	242.00	241.50	1.2	5,617	0.02%
2018/06/13	1.1	249.83	1	246.00	244.50	0.1	5,659	0.00%
2018/06/12	0	0.00	1	250.00	247.00	-1	5,734	-0.02%
2018/06/11	3	242.50	3	242.00	242.50	0	5,828	0.00%
2018/06/08	8	253.00	0	0.00	251.00	8	5,864	0.14%
2018/06/07	4	271.75	3	273.67	269.50	1	6,026	0.02%
2018/06/06	3	271.00	14	272.21	273.00	-11	6,164	-0.18%
2018/06/05	3	262.33	3	262.50	264.00	0	6,168	0.00%
2018/06/04	11	262.50	3	259.17	263.50	8	6,255	0.13%
2018/06/01	1	246.00	8	249.69	251.50	-7	6,236	-0.11%
2018/05/31	5	245.10	1	243.50	243.50	4	6,277	0.06%
2018/05/30	6	248.58	0	0.00	248.00	6	6,181	0.10%
2018/05/29	6	270.83	7	269.79	268.50	-1	6,082	-0.02%
2018/05/28	21	280.64	18	279.58	279.00	3	6,078	0.05%
2018/05/25	3	273.17	2	274.00	274.00	1	6,135	0.02%
2018/05/24	0	0.00	1	276.50	273.50	-1	6,193	-0.02%
2018/05/23	3	270.00	3	271.33	271.50	0	6,232	0.00%
2018/05/22	6	276.08	6	275.75	274.00	0	6,319	0.00%
2018/05/21	3	271.33	5.3	273.14	268.50	-2.3	6,363	-0.04%
2018/05/17	3	261.83	3	263.00	265.00	0	6,502	0.00%
2018/05/16	7	271.71	12	270.38	265.00	-5	6,546	-0.08%
2018/05/15	13	273.96	4	271.63	269.00	9	6,644	0.14%
2018/05/14	6	274.50	11	274.82	286.50	-5	6,681	-0.07%
2018/05/11	2	259.00	6	262.67	263.00	-4	6,557	-0.06%
2018/05/10	2	251.00	3	249.67	257.00	-1	6,655	-0.02%
2018/05/09	0	0.00	1	242.00	243.00	-1	6,712	-0.01%
2018/05/08	0	0.00	1	240.00	240.00	-1	6,785	-0.01%
2018/05/07	0	0.00	8	229.81	230.00	-8	6,956	-0.11%
2018/05/04	2	239.00	1	234.00	236.50	1	7,036	0.01%
2018/05/03	10	239.10	4	232.00	232.00	6	7,172	0.08%
2018/05/02	0	0.00	1	237.00	232.00	-1	7,288	-0.01%
2018/04/30	0	0.00	0.1	229.50	224.50	-0.1	7,445	0.00%
2018/04/27	0	0.00	2	224.75	222.50	-2	7,569	-0.03%
2018/04/26	9.1	224.56	4	218.50	218.00	5.1	7,697	0.07%
2018/04/25	10	232.40	0	0.00	231.00	10	7,572	0.13%
2018/04/24	3	254.50	2	254.50	254.50	1	7,352	0.01%
2018/04/23	4	285.50	2	283.25	282.50	2	7,457	0.03%
2018/04/20	6	301.92	1	300.50	297.50	5	7,500	0.07%
2018/04/19	5	311.00	7	309.29	312.00	-2	7,684	-0.03%
2018/04/18	4	307.63	4	308.00	306.00	0	7,953	0.00%
2018/04/17	3	319.67	0	0.00	311.50	3	7,957	0.04%
2018/04/16	2	328.75	5	330.50	331.00	-3	8,085	-0.04%
2018/04/13	2	316.50	16	318.19	318.50	-14	8,134	-0.17%
2018/04/12	0	0.00	1	313.00	309.50	-1	8,079	-0.01%
2018/04/11	1	310.00	2	310.25	306.50	-1	8,184	-0.01%
2018/04/10	1	311.00	0	0.00	306.00	1	8,247	0.01%
2018/04/09	3	309.17	4	308.75	305.50	-1	8,381	-0.01%
2018/04/03	12	308.00	1	306.50	308.00	11	8,408	0.13%
2018/04/02	4	312.88	5	314.20	310.50	-1	8,435	-0.01%
2018/03/30	8	317.56	9	318.94	314.00	-1	8,593	-0.01%
2018/03/29	5	311.30	3	312.00	313.00	2	8,684	0.02%
2018/03/28	8	313.31	8	311.75	308.00	0	8,665	0.00%
2018/03/27	4	312.50	7	313.50	313.00	-3	8,632	-0.03%
2018/03/26	10	301.40	14	301.79	302.00	-4	8,615	-0.05%
2018/03/23	11	298.27	7	298.64	295.00	4	8,722	0.05%
2018/03/22	5	313.70	3	310.00	305.00	2	8,841	0.02%
2018/03/21	5	316.10	10	318.00	315.00	-5	8,986	-0.06%
2018/03/20	12	308.04	7.3	309.84	315.00	4.7	9,121	0.05%
2018/03/19	8	316.38	9	316.67	311.00	-1	9,411	-0.01%
2018/03/16	9.3	316.29	5	317.00	315.00	4.3	9,524	0.05%
2018/03/15	7	314.86	30	315.58	321.50	-23	9,732	-0.24%
2018/03/14	25	314.30	4	314.13	309.50	21	9,709	0.22%
2018/03/13	7	309.29	6	313.58	315.50	1	9,762	0.01%
2018/03/12	7	292.14	15	292.30	297.00	-8	9,644	-0.08%
2018/03/09	5	275.10	3	274.83	270.00	2	9,732	0.02%
2018/03/08	3	270.83	4	272.63	272.50	-1	9,865	-0.01%
2018/03/07	4	263.75	8	265.00	265.00	-4	9,809	-0.04%
2018/03/06	1	258.00	3	258.33	264.50	-2	9,941	-0.02%
2018/03/05	5	258.10	3	261.00	250.50	2	10,400	0.02%
2018/03/02	4	265.25	5	262.70	260.50	-1	10,514	-0.01%
2018/03/01	8	265.25	9	266.89	270.00	-1	10,555	-0.01%
2018/02/27	6	273.00	6	272.42	268.50	0	10,655	0.00%
2018/02/26	6	264.58	10	266.35	268.00	-4	10,686	-0.04%
2018/02/23	4	257.75	4	261.50	262.50	0	10,717	0.00%
2018/02/22	9	256.39	20	258.03	256.50	-11	10,835	-0.10%
2018/02/21	5	255.30	2	257.00	256.00	3	10,886	0.03%
2018/02/12	2	248.00	2	247.50	243.00	0	10,927	0.00%
2018/02/09	10	241.75	14	241.54	249.50	-4	11,078	-0.04%
2018/02/08	6	238.08	2	233.50	238.00	4	11,004	0.04%
2018/02/07	3	248.17	7	252.86	242.50	-4	10,967	-0.04%
2018/02/06	14	237.32	14	237.43	235.00	0	10,913	0.00%
2018/02/05	8	255.81	6	256.50	256.50	2	10,879	0.02%
2018/02/02	16	264.03	15	263.27	263.00	1	10,909	0.01%
2018/02/01	3	259.67	25	259.54	258.50	-22	10,886	-0.20%
2018/01/31	2	251.50	13	257.88	261.00	-11	10,866	-0.10%
2018/01/30	31	259.76	24	257.04	252.00	7	10,866	0.06%
2018/01/29	27	247.17	1	248.50	252.00	26	10,798	0.24%
2018/01/25	5	246.50	7	248.50	240.00	-2	10,798	-0.02%
2018/01/24	5	248.30	12	247.17	249.50	-7	10,780	-0.06%
2018/01/23	8	262.75	2	261.00	255.00	6	10,753	0.06%
2018/01/22	1	257.00	1	268.00	269.50	0	10,826	0.00%
2018/01/19	5	264.40	2	261.50	259.50	3	10,818	0.03%
2018/01/18	7	275.29	9	273.89	272.50	-2	10,773	-0.02%
2018/01/17	8	268.13	7	269.21	269.00	1	10,754	0.01%
2018/01/16	6	268.67	7	268.64	269.00	-1	10,768	-0.01%
2018/01/15	10	261.30	27	254.78	265.00	-17	10,666	-0.16%
2018/01/12	9	260.28	4	256.75	252.50	5	10,467	0.05%
2018/01/11	4	270.63	3	269.17	269.00	1	10,245	0.01%
2018/01/10	8	273.25	9	272.17	270.00	-1	10,133	-0.01%
2018/01/09	8	285.94	2	280.00	280.00	6	10,013	0.06%
2018/01/08	4	303.13	5	299.40	299.00	-1	9,879	-0.01%
2018/01/05	11	310.09	10	305.80	303.00	1	9,898	0.01%
2018/01/04	6	304.50	9	303.44	303.50	-3	9,955	-0.03%
2018/01/03	18	297.81	17	297.94	304.00	1	9,950	0.01%
2018/01/02	4	277.63	4	280.25	283.00	0	9,872	0.00%