穩懋 (3105)-元富-敦南券商分點個股進出

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
158.0
漲跌
--
漲幅
0.00%
成交量
4,927張
產業
上櫃半導體類股
1778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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/06/25	3	157.50	0	0.00	158.00	3	3,273	0.09%
2024/06/24	23	159.54	1	159.50	158.00	22	3,229	0.68%
2024/06/21	7	163.21	5	161.80	163.50	2	3,171	0.06%
2024/06/20	79	160.37	5.5	159.91	160.50	73.5	3,047	2.41%
2024/06/19	13.5	159.93	69	156.30	155.50	-55.5	2,951	-1.88%
2024/06/18	1	155.50	3	153.00	154.00	-2	2,779	-0.07%
2024/06/17	14.1	155.19	5.5	155.94	155.00	8.6	2,740	0.31%
2024/06/14	72	153.42	16	153.31	153.50	56	2,673	2.09%
2024/06/13	7	152.28	3	152.33	153.00	4	2,494	0.16%
2024/06/12	0	0.00	1	140.00	139.50	-1	2,296	-0.04%
2024/06/11	0	0.00	3	137.50	137.00	-3	2,310	-0.13%
2024/06/07	11.1	138.00	1	139.50	137.50	10.1	2,361	0.43%
2024/06/06	5	138.00	0	0.00	138.00	5	2,393	0.21%
2024/06/05	0	0.00	2	139.50	139.00	-2	2,404	-0.08%
2024/06/04	8.2	141.00	0	0.00	140.00	8.2	2,459	0.33%
2024/06/03	1	142.00	0	0.00	140.50	1	2,570	0.04%
2024/05/30	1	143.00	1	142.50	142.50	0	2,675	0.00%
2024/05/29	1	144.50	0	0.00	144.50	1	2,685	0.04%
2024/05/24	0	0.00	1	139.00	140.00	-1	2,745	-0.04%
2024/05/23	1	140.50	0	0.00	140.50	1	2,773	0.04%
2024/05/22	0	0.00	5	143.30	142.50	-5	2,810	-0.18%
2024/05/21	4	140.50	0	0.00	140.50	4	2,839	0.14%
2024/05/20	0	0.00	4	142.38	142.50	-4	2,896	-0.14%
2024/05/17	1	141.50	0	0.00	141.50	1	2,945	0.03%
2024/05/16	1	143.50	2	143.00	143.00	-1	3,074	-0.03%
2024/05/15	1	140.00	0	0.00	139.50	1	3,065	0.03%
2024/05/14	0.2	139.67	0	0.00	140.00	0.2	3,157	0.00%
2024/05/13	3	139.17	0	0.00	140.00	3	3,201	0.09%
2024/05/08	0	0.00	1	143.00	141.50	-1	3,283	-0.03%
2024/05/07	1	141.00	0	0.00	141.00	1	3,315	0.03%
2024/05/06	0	0.00	1	142.50	142.50	-1	3,337	-0.03%
2024/04/30	0	0.00	1	148.00	146.00	-1	3,387	-0.03%
2024/04/29	1	146.00	1	146.00	145.00	0	3,355	0.00%
2024/04/25	1	142.50	0	0.00	143.00	1	3,331	0.03%
2024/04/24	0	0.00	3	143.83	145.00	-3	3,330	-0.09%
2024/04/22	0	0.00	0.7	138.50	137.00	-0.7	3,364	-0.02%
2024/04/19	1.2	139.22	0	0.00	140.00	1.2	3,365	0.03%
2024/04/17	2	143.50	0	0.00	143.50	2	3,315	0.06%
2024/04/16	0	0.00	1	142.00	143.00	-1	3,304	-0.03%
2024/04/15	0.2	150.00	8	148.19	147.00	-7.8	3,283	-0.24%
2024/04/12	3	152.83	0	0.00	150.50	3	3,307	0.09%
2024/04/11	3	153.33	1	154.50	154.50	2	3,291	0.06%
2024/04/10	7	152.00	5	150.70	153.50	2	3,328	0.06%
2024/04/09	0	0.00	1	148.50	148.50	-1	3,360	-0.03%
2024/04/08	6.5	144.46	0	0.00	143.50	6.5	3,327	0.20%
2024/04/03	0	147.50	0.2	148.00	147.50	-0.1	3,286	0.00%
2024/04/02	1	149.50	4	148.00	149.00	-3	3,290	-0.09%
2024/04/01	0	0.00	11	148.41	148.00	-11	3,291	-0.33%
2024/03/29	0.1	147.00	0	147.00	146.00	0.1	3,290	0.00%
2024/03/28	2	146.00	0	0.00	145.50	2	3,312	0.06%
2024/03/27	0	148.00	0	0.00	147.00	0	3,315	0.00%
2024/03/26	2.2	149.47	0	0.00	149.00	2.2	3,324	0.07%
2024/03/25	0	0.00	0.1	154.00	153.50	-0.1	3,337	0.00%
2024/03/22	0	153.50	0	0.00	153.50	0	3,451	0.00%
2024/03/20	2.1	153.08	0	0.00	153.00	2.1	3,576	0.06%
2024/03/19	1	150.50	3	156.50	157.00	-2	3,580	-0.06%
2024/03/18	0	0.00	1	147.50	149.00	-1	3,510	-0.03%
2024/03/15	5	144.00	5	144.50	145.50	0	3,527	0.00%
2024/03/13	3.5	150.07	3	148.17	147.50	0.5	3,524	0.01%
2024/03/08	1.1	156.68	0	153.50	153.00	1.1	3,645	0.03%
2024/03/07	1	154.50	2	156.00	156.50	-1	3,738	-0.03%
2024/03/05	1	155.50	1	160.50	155.00	0	3,851	0.00%
2024/03/01	0	0.00	3	156.00	155.50	-3	3,952	-0.08%
2024/02/29	4	152.13	0	0.00	152.00	4	4,142	0.10%
2024/02/27	0.1	153.00	11	152.45	152.00	-10.9	4,486	-0.24%
2024/02/26	0	0.00	0	156.50	157.00	0	4,737	0.00%
2024/02/23	3.1	159.08	0	0.00	158.00	3.1	4,751	0.06%
2024/02/22	2	162.00	1.3	160.96	162.50	0.7	4,741	0.01%
2024/02/21	0	162.00	2	162.25	161.00	-2	4,732	-0.04%
2024/02/20	1	162.00	2	160.25	161.00	-1	4,712	-0.02%
2024/02/19	5	162.10	4	161.87	160.50	1	4,675	0.02%
2024/02/15	1	159.00	0	0.00	156.00	1	4,683	0.02%
2024/02/05	1	160.50	0	0.00	159.50	1	4,758	0.02%
2024/01/25	0.1	152.00	0	0.00	151.00	0.1	5,359	0.00%
2024/01/24	0	0.00	2	153.00	154.50	-2	5,627	-0.04%
2024/01/23	2	151.00	0	0.00	151.00	2	6,409	0.03%
2024/01/22	2	150.50	1	150.50	151.00	1	6,477	0.02%
2024/01/18	2	146.01	0	0.00	145.50	2	6,627	0.03%
2024/01/17	2.2	148.41	0	0.00	146.00	2.2	6,639	0.03%
2024/01/16	2	152.00	0	0.00	152.50	2	6,607	0.03%
2024/01/11	0	0.00	0	150.50	150.50	0	6,724	0.00%
2024/01/10	0	0.00	0	148.50	148.00	0	6,775	0.00%
2024/01/09	0	150.00	0	0.00	149.00	0	6,851	0.00%
2024/01/05	0	0.00	1	148.00	148.00	-1	6,927	-0.01%
2024/01/04	1	146.00	1	146.00	146.00	0	6,933	0.00%
2024/01/03	3.3	148.42	10	148.50	148.00	-6.8	6,875	-0.10%
2024/01/02	0.2	157.00	0	0.00	156.00	0.2	6,836	0.00%
2023/12/29	0	0.00	1	159.00	159.00	-1	6,862	-0.01%
2023/12/28	0	0.00	1	157.00	157.50	-1	6,899	-0.01%
2023/12/26	2	157.25	1	158.50	158.50	1	6,974	0.01%
2023/12/25	11	157.55	1	157.00	157.50	10	7,028	0.14%
2023/12/22	1.2	154.42	2	155.50	154.50	-0.8	7,032	-0.01%
2023/12/21	3	152.00	1	152.50	152.00	2	7,027	0.03%
2023/12/20	1	154.50	0.1	155.00	153.50	1	6,999	0.01%
2023/12/19	4.2	154.13	1	153.50	153.50	3.2	6,969	0.05%
2023/12/18	13.1	162.43	12	167.38	161.50	1.1	6,880	0.02%
2023/12/15	0	169.00	2	171.00	170.00	-2	6,817	-0.03%
2023/12/12	0	0.00	7	168.14	167.00	-7	6,836	-0.10%
2023/12/11	5	166.00	0	0.00	166.00	5	6,823	0.07%
2023/12/08	0	0.00	3.2	167.53	167.50	-3.2	6,802	-0.05%
2023/12/07	2.1	166.05	1	166.00	166.00	1.1	6,782	0.02%
2023/12/06	10	170.00	11	170.00	170.00	-1	6,750	-0.01%
2023/12/05	3.2	170.66	4.2	171.52	171.50	-1	6,759	-0.01%
2023/12/04	3	170.17	4	173.88	169.50	-1	6,704	-0.01%
2023/12/01	4.1	169.11	2.1	168.33	167.50	2	6,587	0.03%
2023/11/30	5.1	169.45	4.1	170.85	172.00	1	6,610	0.02%
2023/11/29	7	167.64	6.6	165.83	168.00	0.4	6,503	0.01%
2023/11/28	8.2	158.43	14	159.86	163.50	-5.8	6,526	-0.09%
2023/11/27	23.3	161.14	16.1	165.04	157.00	7.2	6,965	0.10%
2023/11/24	8.3	163.60	35	165.01	167.00	-26.7	6,829	-0.39%
2023/11/22	0.1	151.95	1	151.00	151.50	-0.9	6,247	-0.01%
2023/11/21	12	152.08	13	152.69	153.00	-1	6,253	-0.02%
2023/11/20	3	152.17	4	154.88	152.00	-1	6,277	-0.02%
2023/11/17	1.1	152.45	4	154.75	152.50	-2.9	6,286	-0.05%
2023/11/16	2	153.50	8	155.63	153.50	-6	6,303	-0.10%
2023/11/15	8	154.19	1	155.00	154.50	7	6,332	0.11%
2023/11/13	1.3	154.62	0	0.00	152.00	1.3	6,369	0.02%
2023/11/10	4.2	153.26	14	154.29	156.50	-9.8	6,263	-0.16%
2023/11/09	3	155.00	5	154.10	154.50	-2	6,241	-0.03%
2023/11/08	1	152.00	2	154.25	152.00	-1	6,221	-0.02%
2023/11/07	25	154.36	21	154.29	153.00	4	6,276	0.06%
2023/11/06	1	153.00	5	154.40	155.00	-4	6,175	-0.06%
2023/11/03	3	153.33	9.5	153.92	150.50	-6.5	6,090	-0.11%
2023/11/02	13	145.65	28	147.23	149.50	-15	5,899	-0.25%
2023/11/01	20.3	147.05	14	147.86	147.00	6.3	5,764	0.11%
2023/10/31	33	145.06	26.6	146.28	145.00	6.5	5,542	0.12%
2023/10/30	0	0.00	3	140.00	140.00	-3	4,808	-0.06%
2023/10/26	2	123.26	0	0.00	121.00	2	4,942	0.04%
2023/10/25	3	128.01	0	0.00	127.50	3	4,950	0.06%
2023/10/20	2.1	127.76	0	0.00	126.50	2.1	5,102	0.04%
2023/10/19	3.1	130.83	1	129.50	130.50	2.1	5,160	0.04%
2023/10/18	3	137.00	2	136.50	134.00	1	5,171	0.02%
2023/10/16	1	139.00	1	138.00	138.00	0	5,362	0.00%
2023/10/13	0	0.00	2	134.05	137.00	-2	5,319	-0.04%
2023/10/06	6	135.92	0	0.00	134.50	6	5,465	0.11%
2023/10/05	0	0.00	4	134.63	135.00	-4	5,470	-0.07%
2023/10/04	2.1	133.27	0	0.00	134.50	2.1	5,497	0.04%
2023/10/03	3	133.17	0	136.00	132.50	3	5,507	0.05%
2023/10/02	1	133.94	0	0.00	134.50	1	5,573	0.02%
2023/09/28	3.2	129.03	0	0.00	129.00	3.2	5,718	0.06%
2023/09/27	1.3	130.71	0	0.00	130.50	1.3	5,746	0.02%
2023/09/25	0.3	136.00	0	0.00	135.50	0.3	5,790	0.00%
2023/09/21	1	136.50	0	0.00	135.00	1	5,844	0.02%
2023/09/20	1	141.00	0	0.00	139.50	1	5,817	0.02%
2023/09/19	1	141.00	0	0.00	140.00	1	5,830	0.02%
2023/09/15	1	146.50	2	147.50	145.50	-1	5,838	-0.02%
2023/09/14	1	141.00	0	0.00	142.50	1	5,779	0.02%
2023/09/11	0	140.00	0	0.00	137.50	0	5,875	0.00%
2023/09/08	1	139.00	1	139.50	138.00	0	5,914	0.00%
2023/09/07	1	147.50	1	143.50	143.00	0	5,929	0.00%
2023/09/05	1	143.50	0	0.00	143.00	1	5,980	0.02%
2023/09/04	3.1	142.89	0	0.00	144.00	3.1	6,023	0.05%
2023/09/01	4.5	143.44	2	142.75	140.50	2.5	6,125	0.04%
2023/08/31	4	136.00	4	134.75	136.00	0	6,007	0.00%
2023/08/28	0	130.50	0	0.00	129.50	0	5,422	0.00%
2023/08/25	1	127.50	1	129.50	128.00	0	5,428	0.00%
2023/08/24	0	0.00	1	131.50	129.50	-1	5,412	-0.02%
2023/08/23	2	127.01	0	0.00	128.50	2	5,392	0.04%
2023/08/21	2	129.50	0	0.00	129.00	2	5,350	0.04%
2023/08/18	2	132.00	0	0.00	132.00	2	5,331	0.04%
2023/08/17	8.1	130.12	1	131.00	130.00	7.1	5,344	0.13%
2023/08/16	6	135.58	0	0.00	135.50	6	5,261	0.11%
2023/08/15	2.1	136.04	1	136.00	135.00	1.1	5,227	0.02%
2023/08/14	2	139.50	0	0.00	138.50	2	5,183	0.04%
2023/08/11	3	143.67	0	0.00	143.50	3	5,165	0.06%
2023/08/09	1	151.00	0	0.00	151.50	1	5,250	0.02%
2023/08/08	2	151.00	0	0.00	151.00	2	5,248	0.04%
2023/08/04	0	0.00	1	152.50	154.50	-1	5,214	-0.02%
2023/08/02	0.1	153.00	0	0.00	153.00	0.1	5,157	0.00%
2023/08/01	26.1	152.04	1	150.00	150.00	25.1	5,078	0.49%
2023/07/31	15	164.67	0	0.00	164.00	15	4,837	0.31%
2023/07/28	1	167.50	11	166.59	166.50	-10	4,759	-0.21%
2023/07/27	11	166.00	0	0.00	166.00	11	4,707	0.23%
2023/07/26	1	165.00	0	0.00	162.50	1	4,712	0.02%
2023/07/24	3	176.67	1	172.50	172.50	2	4,784	0.04%
2023/07/21	2	178.00	1	176.50	178.00	1	4,743	0.02%
2023/07/20	1	177.50	2	179.50	177.50	-1	4,731	-0.02%
2023/07/19	3	175.17	1	179.00	171.50	2	4,573	0.04%
2023/07/17	0	173.00	2	172.00	173.50	-2	4,414	-0.04%
2023/07/14	0	177.00	0	0.00	176.50	0	4,411	0.00%
2023/07/13	0.1	173.00	0	0.00	173.50	0.1	4,409	0.00%
2023/07/12	4	171.00	2	173.50	170.50	2	4,324	0.05%
2023/07/11	1	170.01	0	0.00	170.50	1	4,289	0.02%
2023/07/10	0	0.00	0	170.50	167.00	0	4,272	0.00%
2023/07/07	1	168.00	1	163.52	167.50	0	4,255	0.00%
2023/07/06	6	172.76	7	175.50	171.50	-1	4,203	-0.02%
2023/07/05	7	170.93	5	167.50	167.00	2	4,044	0.05%
2023/07/03	1	163.50	0	0.00	164.00	1	4,004	0.02%
2023/06/29	1	166.50	1	167.50	165.00	0	4,089	0.00%
2023/06/26	0	0.00	2	166.50	165.50	-2	4,585	-0.04%
2023/06/21	2	170.50	0	0.00	170.00	2	4,663	0.04%
2023/06/20	2	174.50	32	174.00	173.50	-30	4,626	-0.65%
2023/06/15	1.1	184.32	1	182.50	181.50	0.1	4,649	0.00%
2023/06/14	3	181.50	3	181.49	180.00	0	4,613	0.00%
2023/06/13	1	177.00	0	0.00	176.00	1	4,556	0.02%
2023/06/12	4	179.38	6	176.58	177.00	-2	4,501	-0.04%
2023/06/09	4	174.38	0	0.00	175.50	4	4,419	0.09%
2023/06/08	2	173.75	2	177.75	175.00	0	4,386	0.00%
2023/06/07	0	0.00	15	171.17	177.00	-15	4,363	-0.34%
2023/06/01	1	157.50	0	0.00	158.00	1	4,268	0.02%
2023/05/31	0	0.00	1	159.00	159.50	-1	4,308	-0.02%
2023/05/30	0	0.00	1	160.00	159.00	-1	4,288	-0.02%
2023/05/26	0	0.00	1	154.50	155.00	-1	4,342	-0.02%
2023/05/25	2	152.75	0	0.00	152.50	2	4,347	0.05%
2023/05/22	3	149.50	1	155.00	150.00	2	4,418	0.05%
2023/05/18	10	150.90	1	152.50	150.50	9	4,460	0.20%
2023/05/17	0	0.00	5	148.50	151.50	-5	4,560	-0.11%
2023/05/16	2	145.00	1	148.00	148.00	1	4,586	0.02%
2023/05/15	16.1	147.57	0	0.00	144.00	16.1	4,618	0.35%
2023/05/12	1	159.50	1	157.00	159.00	0	4,752	0.00%
2023/05/11	0.1	160.00	2	159.50	157.00	-1.9	4,784	-0.04%
2023/05/10	0	0.00	2	163.50	163.00	-2	4,864	-0.04%
2023/05/08	1	167.50	0	0.00	166.50	1	5,034	0.02%
2023/05/03	2	164.25	0	0.00	163.50	2	5,295	0.04%
2023/05/02	12	166.88	12	166.50	167.50	0	5,342	0.00%
2023/04/28	5	164.30	19	163.76	163.50	-14	5,481	-0.26%
2023/04/27	58	160.98	0	161.00	160.00	58	5,404	1.07%
2023/04/26	18	159.50	0	0.00	160.00	18	5,480	0.33%
2023/04/25	2.1	166.02	0	0.00	165.00	2.1	5,583	0.04%
2023/04/24	0	0.00	8	171.06	170.50	-8	5,698	-0.14%
2023/04/21	6	173.17	10	169.50	169.00	-4	5,933	-0.07%
2023/04/19	2	177.00	0	0.00	176.00	2	6,377	0.03%
2023/04/18	2	185.50	4	182.00	182.00	-2	6,430	-0.03%
2023/04/17	0	0.00	1	185.00	185.50	-1	6,424	-0.02%
2023/04/13	9	184.22	10	182.40	182.00	-1	6,426	-0.02%
2023/04/12	0	0.00	3	184.83	183.50	-3	6,422	-0.05%
2023/04/11	11	185.95	12	184.00	184.50	-1	6,426	-0.02%
2023/04/10	0	184.00	0	0.00	185.00	0	6,388	0.00%
2023/04/07	4	183.38	0	0.00	182.00	4	6,379	0.06%
2023/04/06	3	184.50	2	184.50	184.50	1	6,335	0.02%
2023/03/31	0	0.00	1	180.00	182.50	-1	6,287	-0.02%
2023/03/30	1	180.50	2	180.50	181.50	-1	6,254	-0.02%
2023/03/29	11	182.23	8	183.13	178.50	3	6,181	0.05%
2023/03/28	12	184.38	12	183.46	186.00	0	5,953	0.00%
2023/03/27	9	182.83	4	184.75	181.00	5	5,780	0.09%
2023/03/24	1	180.00	6.3	177.49	179.50	-5.3	5,711	-0.09%
2023/03/23	2	173.50	1	173.50	173.50	1	5,597	0.02%
2023/03/21	1	173.50	1	169.50	172.00	0	5,625	0.00%
2023/03/20	1	173.50	0	0.00	171.00	1	5,601	0.02%
2023/03/16	1	165.00	0	0.00	165.50	1	5,513	0.02%
2023/03/15	0	166.50	0	0.00	165.50	0	5,549	0.00%
2023/03/14	1.1	162.64	0	0.00	162.50	1.1	5,550	0.02%
2023/03/13	5	163.10	1	165.02	165.00	4	5,584	0.07%
2023/03/10	9	166.67	0	0.00	164.50	9	5,589	0.16%
2023/03/09	4	174.38	0	0.00	174.00	4	5,537	0.07%
2023/03/08	1	177.00	1	173.00	176.50	0	5,521	0.00%
2023/03/07	2	174.00	0	174.50	173.00	2	5,514	0.04%
2023/03/06	4	175.13	0	0.00	175.50	4	5,485	0.07%
2023/03/01	0.2	166.50	1	165.50	166.50	-0.8	5,585	-0.01%
2023/02/24	1	171.00	0	0.00	170.00	1	5,534	0.02%
2023/02/21	1	177.00	1	180.00	177.00	0	5,501	0.00%
2023/02/20	1	175.50	1	178.00	178.00	0	5,513	0.00%
2023/02/17	1	172.50	0	0.00	173.00	1	5,504	0.02%
2023/02/15	2	174.50	1	173.50	173.00	1	5,596	0.02%
2023/02/13	1	171.00	0	0.00	169.00	1	5,559	0.02%
2023/02/10	2	165.22	2	170.50	171.00	0	5,535	0.00%
2023/02/08	0	173.00	16	174.31	175.50	-16	5,338	-0.30%
2023/02/07	5	172.90	0	0.00	173.00	5	5,296	0.09%
2023/02/06	4	179.13	1	180.50	176.00	3	5,253	0.06%
2023/02/03	12	183.21	3	187.83	183.00	9	5,302	0.17%
2023/02/01	1	186.50	2	188.50	191.50	-1	5,543	-0.02%
2023/01/31	2	190.25	1	191.00	192.00	1	5,462	0.02%
2023/01/30	2	189.00	0	0.00	194.00	2	5,495	0.04%
2023/01/17	0	0.00	1.1	179.77	180.00	-1.1	5,448	-0.02%
2023/01/16	1	173.00	3	175.83	179.00	-2	5,451	-0.04%
2023/01/13	9	174.33	5	173.40	170.50	4	5,386	0.07%
2023/01/12	4	179.38	5	181.40	183.50	-1	5,283	-0.02%
2023/01/11	4	182.00	4	182.25	183.00	0	5,164	0.00%
2023/01/10	1	174.50	4.4	174.27	176.00	-3.4	5,045	-0.07%
2023/01/09	1	166.00	6	168.42	170.50	-5	4,797	-0.10%
2023/01/06	8	151.25	8	150.00	155.00	0	4,662	0.00%
2023/01/05	0	0.00	1.2	148.60	146.00	-1.2	4,635	-0.03%
2022/12/30	2	141.00	1	138.49	136.50	1	4,778	0.02%
2022/12/29	0.2	136.50	1.2	135.93	141.50	-1	4,994	-0.02%
2022/12/28	1	140.00	0.2	140.50	140.00	0.8	5,058	0.01%
2022/12/27	0	0.00	0.5	140.00	140.00	-0.5	5,073	-0.01%
2022/12/26	1	138.50	0	0.00	135.50	1	5,085	0.02%
2022/12/22	0	0.00	3	137.83	137.50	-3	5,241	-0.06%
2022/12/21	1	138.50	0	0.00	136.00	1	5,285	0.02%
2022/12/20	0	0.00	10	141.00	137.00	-10	5,293	-0.19%
2022/12/15	10	153.50	0	0.00	152.00	10	5,411	0.18%
2022/12/14	2	152.49	1	152.50	154.00	1	5,419	0.02%
2022/12/06	1	161.00	0	0.00	157.50	1	5,334	0.02%
2022/12/05	3	165.00	0.3	166.50	163.00	2.7	5,329	0.05%
2022/12/02	1	168.50	0	0.00	164.50	1	5,278	0.02%
2022/12/01	0	0.00	1	161.50	162.50	-1	5,249	-0.02%
2022/11/30	1	156.50	2.2	156.05	156.00	-1.2	5,218	-0.02%
2022/11/29	1	156.00	3	154.83	155.00	-2	5,224	-0.04%
2022/11/28	1	158.00	2	158.50	159.50	-1	5,255	-0.02%
2022/11/25	1	159.50	0	0.00	158.50	1	5,388	0.02%
2022/11/24	7	161.29	7	162.00	162.50	0	5,463	0.00%
2022/11/23	1	154.00	2	156.00	157.00	-1	5,314	-0.02%
2022/11/22	0	0.00	0.2	150.50	153.50	-0.2	5,319	0.00%
2022/11/18	0.1	159.00	1	160.00	156.00	-1	5,325	-0.02%
2022/11/17	1	156.00	1	158.00	158.00	0	5,309	0.00%
2022/11/15	0	0.00	0.1	153.00	154.50	-0.1	5,199	0.00%
2022/11/14	1.1	152.91	10	149.51	152.00	-8.9	5,180	-0.17%
2022/11/11	1	147.00	1	154.00	146.50	0	5,134	0.00%
2022/11/10	2	141.00	0	0.00	142.00	2	5,007	0.04%
2022/11/09	2	138.25	2	140.00	141.00	0	4,990	0.00%
2022/11/07	12	133.67	3	131.33	133.00	9	4,884	0.18%
2022/11/04	0	0.00	4	127.63	128.50	-4	4,849	-0.08%
2022/11/03	0	0.00	7	123.00	129.50	-7	4,785	-0.15%
2022/11/02	10	127.20	33	124.06	126.50	-23	4,750	-0.48%
2022/11/01	25	122.80	12	123.50	124.00	13	4,722	0.28%
2022/10/31	4	118.38	4	118.38	122.00	0	4,630	0.00%
2022/10/28	4	113.88	4	113.75	114.00	0	4,484	0.00%
2022/10/26	1	113.50	0	0.00	115.00	1	4,321	0.02%
2022/10/25	2	115.25	1	116.50	115.00	1	4,258	0.02%
2022/10/24	1	124.50	0	0.00	125.00	1	4,231	0.02%
2022/10/21	0.1	122.00	0	0.00	121.50	0.1	4,304	0.00%
2022/10/20	0.1	124.00	0	0.00	123.00	0.1	4,460	0.00%
2022/10/13	1	121.50	1	123.00	123.00	0	4,393	0.00%
2022/10/12	1.1	122.50	1	123.50	122.00	0.1	4,339	0.00%
2022/10/06	1.5	134.33	0	0.00	131.50	1.5	4,182	0.04%
2022/10/05	0	0.00	3	134.33	140.00	-3	3,972	-0.08%
2022/10/04	2	128.50	0	0.00	127.50	2	3,964	0.05%
2022/10/03	0.5	123.00	0	0.00	123.50	0.5	3,958	0.01%
2022/09/28	1.1	129.36	1	126.50	126.00	0.1	3,929	0.00%
2022/09/26	0.1	139.00	0	0.00	135.50	0.1	3,919	0.00%
2022/09/23	3	142.83	3	144.17	144.00	0	3,936	0.00%
2022/09/22	3.1	145.32	2	145.75	146.00	1.1	3,865	0.03%
2022/09/15	1	165.00	1	163.00	163.50	0	3,800	0.00%
2022/09/14	10	160.25	1	161.50	162.50	9	3,815	0.24%
2022/09/13	1	167.50	0	0.00	165.50	1	3,825	0.03%
2022/09/07	1	158.50	0	0.00	159.00	1	3,887	0.03%
2022/09/06	2	160.75	1	162.00	160.50	1	3,885	0.03%
2022/09/05	0.1	161.00	0	0.00	161.00	0.1	3,918	0.00%
2022/09/02	0.1	166.50	0	0.00	165.00	0.1	3,940	0.00%
2022/09/01	13	171.00	13	173.15	167.00	0	3,896	0.00%
2022/08/31	5	171.70	7	175.36	178.50	-2	3,774	-0.05%
2022/08/29	6.1	162.65	0	0.00	160.50	6.1	3,759	0.16%
2022/08/26	2	170.25	2	173.25	169.50	0	3,908	0.00%
2022/08/25	1	168.50	0	0.00	167.50	1	3,921	0.03%
2022/08/19	1	172.50	1.2	174.58	174.00	-0.2	4,424	0.00%
2022/08/18	2.2	170.95	1	170.50	170.00	1.2	4,416	0.03%
2022/08/16	1	174.00	1	177.00	174.00	0	4,372	0.00%
2022/08/12	1	172.50	0.1	172.50	173.50	1	4,307	0.02%
2022/08/11	0	0.00	6	167.17	167.50	-6	4,296	-0.14%
2022/08/10	1.1	162.05	0	0.00	162.00	1.1	4,311	0.02%
2022/08/09	1	163.50	0	0.00	164.00	1	4,338	0.02%
2022/08/05	4	163.50	4	162.38	165.00	0	4,327	0.00%
2022/08/04	3	160.33	3	158.33	161.00	0	4,311	0.00%
2022/08/03	1	157.00	1	156.00	157.00	0	4,263	0.00%
2022/08/02	1	158.00	2	155.75	158.00	-1	4,251	-0.02%
2022/08/01	0.1	159.00	0	0.00	158.50	0.1	4,240	0.00%
2022/07/29	5	156.40	7	157.57	159.00	-2	4,244	-0.05%
2022/07/28	1.1	154.00	1	156.00	157.00	0.1	4,189	0.00%
2022/07/27	2.1	153.24	8	152.69	153.00	-5.9	4,114	-0.14%
2022/07/26	2	171.50	10	170.55	168.50	-8	3,994	-0.20%
2022/07/25	1	178.00	1	181.50	179.50	0	4,059	0.00%
2022/07/22	0	0.00	29	188.47	185.00	-29	4,026	-0.72%
2022/07/19	1	175.00	1	177.00	179.00	0	3,951	0.00%
2022/07/18	2	176.00	3	177.17	178.00	-1	3,977	-0.03%
2022/07/15	1	176.50	0	0.00	176.00	1	3,980	0.03%
2022/07/14	1	167.50	1	171.50	174.50	0	3,970	0.00%
2022/07/13	1	169.95	0	0.00	166.50	1	3,941	0.03%
2022/07/12	0	0.00	1	162.00	165.00	-1	3,903	-0.03%
2022/07/11	1	169.00	0	0.00	169.50	1	3,813	0.03%
2022/07/07	2	156.00	3	158.50	162.00	-1	3,757	-0.03%
2022/07/06	5.1	168.89	2	165.25	161.50	3.1	3,713	0.08%
2022/07/05	2.2	176.36	2	176.50	178.00	0.2	3,657	0.01%
2022/07/01	0.1	188.00	1	187.50	185.50	-0.9	3,694	-0.02%
2022/06/28	0	0.00	1	203.00	201.00	-1	3,750	-0.03%
2022/06/27	1	213.00	0	0.00	209.00	1	3,814	0.03%
2022/06/23	1	198.50	0	0.00	200.50	1	3,808	0.03%
2022/06/17	0	0.00	4	203.63	203.00	-4	3,753	-0.11%
2022/06/16	0	0.00	1	220.50	212.00	-1	3,709	-0.03%
2022/06/15	2	216.00	0	0.00	218.50	2	3,710	0.05%
2022/06/14	0.1	217.50	0	0.00	218.00	0.1	3,700	0.00%
2022/06/10	1	223.50	0	0.00	228.00	1	3,624	0.03%
2022/06/07	1	230.00	0	0.00	228.00	1	3,544	0.03%
2022/06/06	6	234.17	5.1	233.70	234.00	0.9	3,492	0.03%
2022/06/01	0	0.00	13	224.27	227.00	-13	3,312	-0.39%
2022/05/31	23	224.39	12.1	224.67	225.00	10.9	3,214	0.34%
2022/05/30	2	220.00	0	0.00	218.00	2	3,035	0.07%
2022/05/27	0	0.00	1	218.00	217.00	-1	2,889	-0.03%
2022/05/24	0	0.00	2	194.00	192.00	-2	2,796	-0.07%
2022/05/20	1	199.00	0	0.00	200.00	1	2,805	0.04%
2022/05/19	6	198.25	5	199.00	198.50	1	2,822	0.04%
2022/05/18	2	205.00	2	207.00	205.50	0	2,792	0.00%
2022/05/17	0	0.00	1	203.50	205.00	-1	2,753	-0.04%
2022/05/16	1	196.49	1	196.50	196.50	0	2,736	0.00%
2022/05/12	0.1	192.00	0	0.00	189.00	0.1	2,816	0.00%
2022/05/11	1	196.00	0	0.00	194.00	1	2,891	0.03%
2022/05/10	1	191.00	2	190.75	193.50	-1	2,910	-0.03%
2022/05/09	0	195.50	0	0.00	193.50	0	2,914	0.00%
2022/05/06	1	193.00	1	197.50	198.50	0	2,896	0.00%
2022/05/05	2	198.50	1	197.00	198.50	1	2,864	0.04%
2022/05/04	2.1	192.28	2	193.50	193.50	0.1	2,809	0.00%
2022/05/03	3	195.50	4	194.88	195.00	-1	2,752	-0.04%
2022/04/29	11.1	199.95	8.1	195.91	195.50	3	2,666	0.11%
2022/04/28	3	212.00	2	211.00	211.00	1	2,515	0.04%
2022/04/27	0	209.00	0	0.00	214.00	0	2,511	0.00%
2022/04/26	1.1	220.81	0	0.00	217.00	1.1	2,525	0.04%
2022/04/25	1	220.50	0	0.00	221.50	1	2,546	0.04%
2022/04/22	1	230.50	1	226.00	226.00	0	2,586	0.00%
2022/04/21	0.1	232.00	0	0.00	233.00	0.1	2,559	0.00%
2022/04/20	1.1	225.73	1	227.50	228.00	0.1	2,561	0.00%
2022/04/18	2.1	227.02	2	226.75	226.00	0.1	2,646	0.00%
2022/04/14	1	230.50	1	230.00	230.00	0	2,728	0.00%
2022/04/13	0.1	236.50	0	0.00	237.50	0.1	2,765	0.00%
2022/04/12	1.1	235.43	0	0.00	231.00	1.1	2,835	0.04%
2022/04/11	2.1	233.07	1	232.00	233.00	1.1	2,837	0.04%
2022/04/08	3	244.48	3	242.33	240.50	0	2,810	0.00%
2022/04/07	2.2	247.77	0	0.00	243.00	2.2	2,792	0.08%
2022/04/01	2.1	258.54	3	262.17	263.00	-1	2,668	-0.04%
2022/03/31	3	267.67	0	0.00	266.00	3	2,618	0.11%
2022/03/30	1.1	265.65	3	269.83	271.50	-1.9	2,593	-0.07%
2022/03/29	1	278.00	0	0.00	282.00	1	2,519	0.04%
2022/03/28	0	0.00	0	276.50	276.50	0	2,536	0.00%
2022/03/25	4	281.88	0	0.00	280.50	4	2,552	0.16%
2022/03/23	4	294.50	0	0.00	292.50	4	2,546	0.16%
2022/03/18	0	0.00	2	289.50	292.50	-2	2,737	-0.07%
2022/03/17	0	0.00	2	294.50	296.50	-2	2,857	-0.07%
2022/03/16	0	0.00	1	285.50	287.00	-1	2,929	-0.03%
2022/03/15	0	287.50	0	0.00	285.50	0	3,040	0.00%
2022/03/14	0	289.50	0	0.00	289.00	0	3,050	0.00%
2022/03/11	0	291.50	0	0.00	290.50	0	3,074	0.00%
2022/03/09	2	286.77	0	0.00	286.50	2	3,078	0.07%
2022/03/08	0.1	286.50	0	0.00	286.00	0.1	3,107	0.00%
2022/03/07	1	292.01	0.1	293.00	292.50	0.9	3,105	0.03%
2022/03/04	2	306.00	0	0.00	303.00	2	3,178	0.06%
2022/02/25	2	305.01	1	304.00	302.00	1	3,351	0.03%
2022/02/24	0	304.00	1	302.50	302.50	-1	3,345	-0.03%
2022/02/22	3	313.16	1	310.00	310.00	2	3,353	0.06%
2022/02/21	0	0.00	1	320.50	321.00	-1	3,347	-0.03%
2022/02/16	2	314.75	3	316.17	316.00	-1	3,422	-0.03%
2022/02/15	3.1	310.87	1	307.00	308.00	2.1	3,405	0.06%
2022/02/14	2	308.28	2	312.50	312.50	0	3,376	0.00%
2022/02/11	2	324.57	0.3	320.50	320.00	1.7	3,274	0.05%
2022/02/09	0	339.00	0	0.00	344.00	0	3,185	0.00%
2022/01/25	0	338.00	0	0.00	336.00	0	3,345	0.00%
2022/01/24	0	331.00	1.3	340.60	343.50	-1.2	3,423	-0.04%
2022/01/21	0	339.00	2	339.00	338.50	-2	3,748	-0.05%
2022/01/20	3	340.50	1	341.00	340.00	2	3,771	0.05%
2022/01/19	1	334.64	3	337.67	333.00	-2	3,853	-0.05%
2022/01/18	1	342.00	1	345.00	344.50	0	3,822	0.00%
2022/01/17	1	337.52	0	0.00	340.50	1	3,781	0.03%
2022/01/14	0	332.00	0	0.00	331.00	0	3,745	0.00%
2022/01/13	1	338.47	0	0.00	336.00	1	3,734	0.03%
2022/01/12	5.1	333.57	8	337.13	337.00	-2.9	3,739	-0.08%
2022/01/11	2.1	344.43	1	343.50	343.00	1.1	3,665	0.03%
2022/01/10	1	348.00	2	349.50	354.50	-1	3,617	-0.03%
2022/01/07	2.1	356.84	2	361.75	355.00	0.1	3,593	0.00%
2022/01/06	1.1	378.91	0	0.00	375.00	1.1	3,528	0.03%
2022/01/05	0.1	382.50	3	384.67	385.50	-2.9	3,486	-0.08%
2022/01/04	1.1	376.09	1	377.50	379.50	0.1	3,406	0.00%
2021/12/30	1	374.50	1	373.50	374.50	0	3,401	0.00%
2021/12/28	2	371.75	0	0.00	371.50	2	3,407	0.06%
2021/12/27	0	0.00	1	372.00	371.00	-1	3,415	-0.03%
2021/12/24	2	371.75	2	378.50	370.00	0	3,423	0.00%
2021/12/21	0	0.00	2	374.00	380.00	-2	3,471	-0.06%
2021/12/20	1	367.50	0	0.00	367.00	1	3,446	0.03%
2021/12/17	0	376.00	1	374.00	376.00	-1	3,419	-0.03%
2021/12/16	0	0.00	1	384.00	383.00	-1	3,391	-0.03%
2021/12/15	1	383.00	1	379.50	380.50	0	3,368	0.00%
2021/12/14	8	384.38	2	380.75	385.00	6	3,329	0.18%
2021/12/13	5	387.80	6.5	387.58	382.50	-1.5	3,263	-0.05%
2021/12/10	1	374.44	1	372.00	374.00	0	3,130	0.00%
2021/12/09	1	371.50	2	371.75	377.00	-1	3,055	-0.03%
2021/12/08	1	360.50	1.3	361.78	362.00	-0.3	2,991	-0.01%
2021/12/07	1.2	361.38	0	0.00	362.00	1.2	2,961	0.04%
2021/12/06	1	355.00	1	355.00	355.00	0	2,948	0.00%
2021/12/03	8.1	353.73	7	356.21	355.50	1.1	2,979	0.04%
2021/12/02	1	351.50	2.2	350.50	352.00	-1.2	3,000	-0.04%
2021/11/30	2.2	368.95	1	368.50	362.50	1.2	3,072	0.04%
2021/11/29	130.1	362.59	131.1	362.51	364.50	-1	3,017	-0.03%	大買/大賣/
2021/11/26	2	342.50	1	340.50	340.50	1	2,913	0.04%
2021/11/25	3	353.84	2	360.25	351.00	1	2,917	0.04%
2021/11/24	1.4	356.21	1	360.00	356.00	0.4	2,905	0.01%
2021/11/23	0	0.00	1	353.50	353.50	-1	2,883	-0.03%
2021/11/19	0	0.00	11	351.41	351.50	-11	2,886	-0.38%
2021/11/18	1	351.50	0.2	352.00	352.50	0.8	2,902	0.03%
2021/11/17	2	361.00	1	365.00	361.00	1	2,905	0.03%
2021/11/16	1.2	357.66	1	355.50	357.50	0.2	2,909	0.01%
2021/11/15	3	355.17	2	352.00	352.00	1	2,900	0.03%
2021/11/12	0	350.50	0	0.00	349.50	0	2,922	0.00%
2021/11/09	0	0.00	1	354.00	349.00	-1	3,001	-0.03%
2021/11/04	3	352.33	4	353.63	354.00	-1	2,994	-0.03%
2021/11/03	2	357.75	1	357.95	358.00	1	2,962	0.03%
2021/11/02	2	353.25	1	348.50	346.50	1	2,937	0.03%
2021/11/01	0	0.00	0.1	357.00	358.50	-0.1	2,913	0.00%
2021/10/29	0	0.00	4.1	356.04	357.50	-4.1	2,823	-0.15%
2021/10/27	1	318.50	1	325.98	329.00	0	2,537	0.00%
2021/10/14	1	299.00	1	302.50	298.50	0	2,925	0.00%
2021/10/13	1.1	296.16	1	303.00	295.50	0.1	2,955	0.00%
2021/10/12	1	307.00	1	304.50	305.50	0	2,981	0.00%
2021/10/07	0.1	310.67	0	0.00	311.50	0.1	3,154	0.00%
2021/10/05	0	293.50	1	291.50	299.50	-1	3,278	-0.03%
2021/10/04	1.1	296.76	1	302.50	297.00	0.1	3,320	0.00%
2021/09/28	0	0.00	1	316.00	314.50	-1	3,384	-0.03%
2021/09/27	1	323.50	3	323.50	323.50	-2	3,394	-0.06%
2021/09/22	4	318.75	1	319.00	319.50	3	3,575	0.08%
2021/09/17	0	0.00	3	322.67	323.50	-3	3,712	-0.08%
2021/09/16	0	318.50	1	316.50	317.00	-1	3,697	-0.03%
2021/09/15	1	318.00	0	0.00	316.00	1	3,745	0.03%
2021/09/14	2.1	320.99	2	320.00	320.50	0.1	3,785	0.00%
2021/09/13	10	319.50	10	320.75	319.00	0	3,835	0.00%
2021/09/08	0.1	328.50	0	0.00	326.50	0.1	3,895	0.00%
2021/09/07	2	346.25	0	0.00	339.00	2	3,929	0.05%
2021/09/06	1	356.00	3	357.83	355.00	-2	3,984	-0.05%
2021/09/02	1	345.50	0	0.00	340.00	1	4,294	0.02%
2021/09/01	1	339.00	4	337.25	344.00	-3	4,272	-0.07%
2021/08/31	1	328.00	0	0.00	330.50	1	4,243	0.02%
2021/08/30	3	326.33	1	328.50	327.50	2	4,231	0.05%
2021/08/26	0.1	328.29	0	0.00	326.00	0.1	4,241	0.00%
2021/08/25	0.1	323.96	0	0.00	328.00	0.1	4,264	0.00%
2021/08/20	0.1	313.00	0	0.00	310.00	0.1	4,262	0.00%
2021/08/19	4	324.50	1	328.00	324.50	3	4,276	0.07%
2021/08/18	0	0.00	3	321.50	328.00	-3	4,304	-0.07%
2021/08/17	2.1	323.01	2	326.25	319.50	0.1	4,320	0.00%
2021/08/16	1	332.00	1	326.50	321.00	0	4,328	0.00%
2021/08/13	0.1	333.50	0	0.00	331.50	0.1	4,375	0.00%
2021/08/12	1	343.50	2	338.25	343.50	-1	4,419	-0.02%
2021/08/11	0	0.00	1	335.50	335.50	-1	4,443	-0.02%
2021/08/10	2	339.75	1	339.50	337.00	1	4,482	0.02%
2021/08/09	1	343.00	0	343.50	338.00	1	4,528	0.02%
2021/08/06	3	346.67	4	347.75	348.50	-1	4,603	-0.02%
2021/08/05	5	349.20	0	0.00	350.00	5	4,629	0.11%
2021/08/03	1	336.00	2	341.25	336.50	-1	4,743	-0.02%
2021/08/02	5	338.70	4	337.50	338.50	1	4,717	0.02%
2021/07/30	0.3	350.21	0	347.00	346.00	0.3	4,676	0.01%
2021/07/28	0.3	342.12	0	0.00	344.50	0.3	4,562	0.01%
2021/07/27	1.1	356.10	16	360.66	356.00	-15	4,648	-0.32%
2021/07/26	7.2	363.86	1	363.00	363.00	6.2	4,752	0.13%
2021/07/23	7	375.50	6	370.17	370.00	1	4,753	0.02%
2021/07/22	8.1	373.51	14	371.93	372.50	-5.9	4,756	-0.12%
2021/07/21	8	375.63	3	377.67	376.00	5	4,725	0.11%
2021/07/20	3	377.83	7	377.50	375.00	-4	4,741	-0.08%
2021/07/19	3	384.32	18	381.17	381.50	-15	4,715	-0.32%
2021/07/16	9	389.17	3	390.00	390.00	6	4,728	0.13%
2021/07/15	15	396.83	17.1	394.00	392.50	-2.1	4,731	-0.04%
2021/07/14	2	391.50	5	390.09	395.00	-3	4,677	-0.06%
2021/07/13	6.2	385.60	6	381.75	381.00	0.2	4,599	0.00%
2021/07/12	2.1	380.95	3	379.50	381.00	-0.9	4,558	-0.02%
2021/07/09	3.1	364.51	10	364.90	370.00	-7	4,501	-0.15%
2021/07/08	7	370.36	0	0.00	370.00	7	4,514	0.16%
2021/07/07	2.1	367.82	2.1	370.57	371.00	-0.1	4,520	0.00%
2021/07/06	6	379.50	11	379.00	376.00	-5	4,489	-0.11%
2021/07/05	2	383.00	2.6	379.50	382.00	-0.6	4,512	-0.01%
2021/07/02	4	370.38	2	373.50	374.50	2	4,491	0.04%
2021/07/01	10	370.80	0	0.00	366.00	10	4,530	0.22%
2021/06/30	9	378.50	5	384.00	375.00	4	4,535	0.09%
2021/06/29	7.1	381.60	13	378.04	375.00	-6	4,487	-0.13%
2021/06/28	1	378.00	1	369.50	380.00	0	4,418	0.00%
2021/06/25	4	365.50	2	371.25	364.00	2	4,310	0.05%
2021/06/24	4	368.38	0	0.00	366.00	4	4,362	0.09%
2021/06/23	4	373.63	10	373.15	373.50	-6	4,387	-0.14%
2021/06/22	2	368.25	7	370.71	368.00	-5	4,348	-0.11%
2021/06/21	9	363.83	13.1	362.13	363.00	-4.1	4,326	-0.09%
2021/06/18	9	367.72	15	368.93	364.00	-6	4,329	-0.14%
2021/06/17	12	361.67	15	365.30	369.00	-3	4,306	-0.07%
2021/06/16	20	366.15	2	364.50	364.50	18	4,289	0.42%
2021/06/15	29	373.88	9	375.56	376.00	20	4,251	0.47%
2021/06/11	18.1	368.40	22.1	366.78	373.50	-4	4,181	-0.10%
2021/06/10	12.1	363.24	7	356.79	358.00	5.1	4,006	0.13%
2021/06/09	1	334.50	2	332.00	332.00	-1	3,776	-0.03%
2021/06/08	0	0.00	3	330.00	330.00	-3	3,876	-0.08%
2021/06/07	1	321.00	0	0.00	325.00	1	3,889	0.03%
2021/06/02	0	0.00	0.1	327.00	320.00	-0.1	4,071	0.00%
2021/06/01	0	0.00	1	329.50	329.00	-1	4,099	-0.02%
2021/05/31	2.1	325.10	1	325.50	326.00	1.1	4,147	0.03%
2021/05/28	0.1	325.50	1.1	326.41	326.00	-1	4,201	-0.02%
2021/05/27	2.1	319.31	1	322.00	321.00	1.1	4,277	0.03%
2021/05/26	5	330.10	1	327.50	323.00	4	4,298	0.09%
2021/05/25	0	0.00	0.2	324.50	328.00	-0.2	4,318	0.00%
2021/05/24	0.2	310.69	7	305.79	312.50	-6.8	4,372	-0.16%
2021/05/20	2	301.25	0	0.00	299.00	2	4,524	0.04%
2021/05/18	0	313.50	0	0.00	314.00	0	4,656	0.00%
2021/05/17	1	300.00	4	290.38	300.00	-3	4,788	-0.06%
2021/05/14	2.2	314.03	1	300.00	302.50	1.2	4,979	0.02%
2021/05/13	1	325.00	1	319.00	322.50	0	5,298	0.00%
2021/05/12	4	316.03	7	328.14	328.50	-3	5,329	-0.06%
2021/05/11	1	320.03	5	318.00	322.50	-4	5,286	-0.08%
2021/05/10	0	0.00	0.1	337.50	338.50	-0.1	5,285	0.00%
2021/05/07	0.1	335.00	0	0.00	337.50	0.1	5,327	0.00%
2021/05/06	0.1	324.00	0	0.00	326.00	0.1	5,365	0.00%
2021/05/05	0	325.00	0	0.00	326.00	0	5,423	0.00%
2021/05/04	3.3	326.36	0	0.00	322.00	3.3	5,473	0.06%
2021/05/03	3.2	348.68	13	348.77	350.00	-9.9	5,365	-0.18%
2021/04/28	1	365.00	1	366.00	365.00	0	5,387	0.00%
2021/04/26	1	368.50	0	0.00	372.00	1	5,676	0.02%
2021/04/22	2	368.50	2	368.50	367.50	0	5,873	0.00%
2021/04/21	0	375.00	0	0.00	371.50	0	6,144	0.00%
2021/04/20	1	381.00	2	380.50	381.00	-1	6,408	-0.02%
2021/04/19	3	379.67	1	381.00	379.50	2	6,503	0.03%
2021/04/16	16	380.72	4	382.75	383.00	12	6,764	0.18%
2021/04/15	3	374.00	0	0.00	376.50	3	6,849	0.04%
2021/04/14	2.1	369.29	1	370.00	369.50	1.1	7,039	0.02%
2021/04/13	2	375.00	0.1	380.00	375.50	2	7,131	0.03%
2021/04/12	0.3	380.00	0	0.00	381.50	0.3	7,168	0.00%
2021/04/09	2	380.00	1	379.00	379.00	1	7,375	0.01%
2021/04/08	0.4	386.21	0	0.00	385.50	0.4	7,377	0.00%
2021/04/07	1.1	388.64	0	0.00	384.50	1.1	7,368	0.02%
2021/04/06	2.5	394.05	0	0.00	390.00	2.5	7,314	0.03%
2021/03/31	0	0.00	20	391.50	391.00	-20	7,273	-0.27%
2021/03/30	1	388.00	2	391.25	395.00	-1	7,251	-0.01%
2021/03/29	3	399.00	0	0.00	390.50	3	7,230	0.04%
2021/03/26	5.3	396.50	10	394.00	397.00	-4.8	7,177	-0.07%
2021/03/24	0	0.00	0	386.00	384.00	0	7,141	0.00%
2021/03/23	0	0.00	1	387.00	385.00	-1	7,115	-0.01%
2021/03/19	2	380.75	1	382.50	380.00	1	7,152	0.01%
2021/03/18	6	386.17	11	386.36	384.50	-5	7,251	-0.07%
2021/03/17	2	389.75	1	390.00	389.50	1	7,331	0.01%
2021/03/16	0	392.00	6.2	389.01	389.50	-6.1	7,354	-0.08%
2021/03/15	1	392.00	1.1	394.32	392.00	-0.1	7,417	0.00%
2021/03/12	6	395.34	4.2	396.96	393.50	1.8	7,427	0.02%
2021/03/11	0	0.00	1	386.50	386.50	-1	7,369	-0.01%
2021/03/10	2	380.00	2	382.50	381.00	0	7,382	0.00%
2021/03/09	0	370.50	0	0.00	375.50	0	7,422	0.00%
2021/03/08	1	381.00	1.1	376.55	380.00	-0.1	7,506	0.00%
2021/03/05	0	366.31	0	0.00	371.00	0	7,430	0.00%
2021/03/04	8.1	367.14	5	366.50	369.00	3.1	7,423	0.04%
2021/03/03	1	379.00	0	0.00	380.50	1	7,351	0.01%
2021/03/02	0.1	375.54	2	375.25	371.50	-1.9	7,307	-0.03%
2021/02/26	1.1	380.60	0	0.00	380.50	1.1	7,252	0.01%
2021/02/25	1.1	393.16	2	393.00	393.00	-0.9	7,230	-0.01%
2021/02/24	4	400.39	8.1	400.93	400.50	-4	7,278	-0.06%
2021/02/23	6.2	410.51	3	406.50	406.50	3.2	7,217	0.04%
2021/02/22	12	413.46	3	413.50	413.50	9	7,196	0.13%
2021/02/19	5.5	390.45	12	393.42	398.00	-6.5	7,124	-0.09%
2021/02/18	12	380.38	6	380.75	381.00	6	7,100	0.08%
2021/02/17	24	379.67	8.4	380.15	379.50	15.6	7,226	0.22%
2021/02/05	12.4	376.65	17.1	372.92	370.50	-4.8	7,066	-0.07%
2021/02/04	11.3	387.88	12	389.17	388.00	-0.7	6,827	-0.01%
2021/02/03	2	425.75	2	430.75	425.50	0	6,458	0.00%
2021/02/02	8	437.50	10	433.65	434.50	-2	6,391	-0.03%
2021/02/01	13	417.73	11	418.45	420.50	2	6,381	0.03%
2021/01/29	14	424.07	17.2	419.82	414.00	-3.2	6,363	-0.05%
2021/01/28	13.1	423.54	3	418.83	418.00	10.1	6,359	0.16%
2021/01/27	3	439.67	4.3	430.32	435.00	-1.3	6,321	-0.02%
2021/01/26	7	443.79	6	441.42	435.00	1	6,263	0.02%
2021/01/25	4	455.63	5	458.70	451.00	-1	6,183	-0.02%
2021/01/22	14	459.89	12	458.83	457.50	2	6,156	0.03%
2021/01/21	28	456.07	9	458.39	458.00	19	6,176	0.31%
2021/01/20	13	449.69	12	451.21	446.00	1	6,149	0.02%
2021/01/19	5	436.00	6.1	434.59	445.00	-1.1	5,938	-0.02%
2021/01/18	5	422.00	3	423.83	424.50	2	5,865	0.03%
2021/01/15	3	421.67	3.1	428.79	419.50	-0.1	5,817	0.00%
2021/01/14	86.2	432.43	86	436.63	424.00	0.2	5,717	0.00%
2021/01/13	35	407.49	38	412.51	423.50	-3	5,467	-0.05%
2021/01/12	10.1	386.11	13	389.31	385.00	-3	5,281	-0.06%
2021/01/11	13	386.96	21	383.40	394.00	-8	5,196	-0.15%
2021/01/08	4.1	353.62	5	358.90	363.00	-1	4,960	-0.02%
2021/01/07	16	354.16	4	353.75	355.00	12	4,890	0.25%
2021/01/06	13	376.88	15	377.27	371.00	-2	4,831	-0.04%
2021/01/05	7	367.14	7	368.50	369.00	0	4,874	0.00%
2021/01/04	55	363.55	54	367.54	364.50	1	5,050	0.02%
2020/12/31	11.3	353.36	2	350.50	346.00	9.3	4,850	0.19%
2020/12/30	2	343.00	0	0.00	344.00	2	4,814	0.04%
2020/12/29	2	345.75	2	347.75	345.50	0	4,815	0.00%
2020/12/28	1	344.50	1	347.00	344.50	0	4,809	0.00%
2020/12/24	3	348.50	3	347.00	347.00	0	4,805	0.00%
2020/12/23	1	348.50	1	345.50	348.50	0	4,814	0.00%
2020/12/22	1	342.50	1	346.50	342.50	0	4,845	0.00%
2020/12/18	0	0.00	1	344.00	343.00	-1	4,866	-0.02%
2020/12/17	1	341.50	10	342.95	341.50	-9	4,892	-0.18%
2020/12/16	3	345.33	1	347.00	346.00	2	4,918	0.04%
2020/12/15	4	336.75	3	334.00	340.50	1	4,891	0.02%
2020/12/14	18	343.19	16	343.94	337.50	2	4,897	0.04%
2020/12/11	3	342.17	0	0.00	339.00	3	4,832	0.06%
2020/12/10	1	349.00	0	0.00	350.00	1	4,778	0.02%
2020/12/09	3	352.00	6	355.42	358.00	-3	4,798	-0.06%
2020/12/08	1	345.00	2	343.25	345.00	-1	4,774	-0.02%
2020/12/07	5	344.80	2	342.00	340.00	3	4,827	0.06%
2020/12/04	0	0.00	4	350.50	347.50	-4	4,786	-0.08%
2020/12/03	10	347.20	9	348.89	350.00	1	4,756	0.02%
2020/12/02	7	348.57	6	349.00	347.00	1	4,735	0.02%
2020/12/01	1	331.50	1	334.46	336.50	0	4,650	0.00%
2020/11/30	1	335.00	1	337.00	335.00	0	4,699	0.00%
2020/11/27	2	331.50	0	0.00	333.00	2	4,671	0.04%
2020/11/26	11	333.77	2	334.25	331.50	9	4,699	0.19%
2020/11/25	1	329.00	0	0.00	329.00	1	4,728	0.02%
2020/11/24	0	0.00	1	330.50	337.00	-1	4,750	-0.02%
2020/11/23	50	342.44	48	342.29	334.50	2	4,819	0.04%
2020/11/20	1	336.00	0	0.00	338.00	1	4,863	0.02%
2020/11/19	2	336.00	3	334.33	336.00	-1	4,921	-0.02%
2020/11/17	2	337.00	22.4	336.06	327.00	-20.4	4,936	-0.41%
2020/11/16	43	333.35	36	332.67	332.00	7	5,054	0.14%
2020/11/13	1	315.00	0	0.00	318.50	1	4,944	0.02%
2020/11/12	2	317.00	2	316.00	314.00	0	5,113	0.00%
2020/11/11	2	318.50	2	319.25	318.50	0	5,115	0.00%
2020/11/10	0	0.00	4	321.00	315.00	-4	5,088	-0.08%
2020/11/09	0	0.00	3	321.00	321.00	-3	5,127	-0.06%
2020/11/06	2	318.50	7	315.29	314.00	-5	5,152	-0.10%
2020/11/05	0	0.00	3	315.00	316.00	-3	5,164	-0.06%
2020/11/02	10	303.50	0	0.00	302.50	10	5,250	0.19%
2020/10/30	1	310.00	1	308.50	311.00	0	5,242	0.00%
2020/10/29	1	310.00	3	310.33	309.50	-2	5,309	-0.04%
2020/10/28	1	317.00	4	318.75	319.50	-3	5,415	-0.06%
2020/10/27	2	313.25	1	308.00	314.50	1	5,412	0.02%
2020/10/26	1	312.00	0	0.00	310.50	1	5,480	0.02%
2020/10/22	1	310.00	0	0.00	310.00	1	5,896	0.02%
2020/10/21	1	314.50	2	315.75	314.50	-1	5,982	-0.02%
2020/10/20	9	314.72	33	314.64	315.50	-24	6,028	-0.40%
2020/10/19	10	309.05	3	309.83	310.00	7	5,975	0.12%
2020/10/16	1	308.00	0	0.00	309.00	1	5,999	0.02%
2020/10/15	4	313.50	5	316.00	313.50	-1	6,078	-0.02%
2020/10/14	1	318.50	7	316.36	314.50	-6	6,227	-0.10%
2020/10/13	29	313.86	40	312.96	317.50	-11	6,344	-0.17%
2020/10/12	43	306.15	22	307.12	310.00	21	6,226	0.34%
2020/09/25	0	0.00	1	284.50	278.00	-1	7,068	-0.01%
2020/09/22	0	0.00	2	292.50	292.50	-2	7,152	-0.03%
2020/09/21	3	303.50	1	299.00	299.00	2	7,186	0.03%
2020/09/17	1	300.50	0	0.00	299.50	1	7,280	0.01%
2020/09/16	0	0.00	4	303.00	303.00	-4	7,335	-0.05%
2020/09/15	10	301.00	12	299.58	298.50	-2	7,428	-0.03%
2020/09/14	2	299.25	2	299.50	297.00	0	7,570	0.00%
2020/09/11	1	294.50	1	293.50	295.00	0	7,641	0.00%
2020/09/10	0	0.00	3	293.50	289.50	-3	7,673	-0.04%
2020/09/07	2	293.50	1	285.00	285.50	1	8,049	0.01%
2020/09/04	0	0.00	3	291.67	292.00	-3	8,172	-0.04%
2020/09/03	3	293.83	1	294.50	287.50	2	8,358	0.02%
2020/09/02	0	0.00	3	289.00	291.00	-3	8,352	-0.04%
2020/09/01	1	288.50	1	291.00	288.50	0	8,549	0.00%
2020/08/31	2	290.25	2	286.00	286.00	0	8,586	0.00%
2020/08/28	7	290.29	6	290.75	291.00	1	8,624	0.01%
2020/08/27	11	293.91	4	294.00	296.00	7	8,689	0.08%
2020/08/26	6	283.00	3	288.33	290.50	3	8,739	0.03%
2020/08/25	4	276.38	0	0.00	280.00	4	8,704	0.05%
2020/08/20	4	259.91	1	260.00	260.00	3	8,803	0.03%
2020/08/18	2	285.01	6	286.25	284.50	-4	8,670	-0.05%
2020/08/14	3	300.83	0	0.00	303.00	3	8,791	0.03%
2020/08/13	12	300.00	13.3	303.47	299.50	-1.3	8,922	-0.01%
2020/08/12	5	300.00	5	301.50	303.00	0	9,009	0.00%
2020/08/11	2	301.50	6	296.50	294.00	-4	9,200	-0.04%
2020/08/10	1	296.50	0	0.00	298.00	1	9,239	0.01%
2020/08/07	4	304.25	4	303.50	303.50	0	9,257	0.00%
2020/08/06	4	306.25	0	0.00	302.50	4	9,324	0.04%
2020/08/05	0	0.00	3	304.50	304.50	-3	9,388	-0.03%
2020/08/04	0	0.00	7	302.50	302.00	-7	9,594	-0.07%
2020/08/03	17	302.74	14	301.75	299.00	3	9,723	0.03%
2020/07/31	4	318.88	2	315.50	317.00	2	9,641	0.02%
2020/07/30	4	321.13	11	322.73	322.00	-7	9,631	-0.07%
2020/07/29	30	320.28	16	329.63	318.50	14	9,633	0.15%
2020/07/28	31	345.10	31.1	337.28	334.00	-0.1	9,465	0.00%
2020/07/27	5	332.90	8	333.81	339.00	-3	9,463	-0.03%
2020/07/24	18	325.25	27	326.69	321.00	-9	9,566	-0.09%
2020/07/23	21	325.17	43	322.08	326.00	-22	9,641	-0.23%
2020/07/22	9.1	326.73	3	327.00	327.00	6.1	9,728	0.06%
2020/07/21	41	326.98	47	326.94	330.50	-6	9,809	-0.06%
2020/07/20	17	326.79	18	323.14	317.50	-1	9,774	-0.01%
2020/07/17	77	329.78	54	330.83	331.00	23	9,753	0.24%
2020/07/16	5	317.40	10	317.15	315.00	-5	9,581	-0.05%
2020/07/15	4	313.13	20	314.45	311.50	-16	9,571	-0.17%
2020/07/14	4	321.00	5	319.50	321.50	-1	9,645	-0.01%
2020/07/13	7	317.86	11	317.95	319.00	-4	9,632	-0.04%
2020/07/10	21	320.50	33.1	313.13	311.50	-12.1	9,654	-0.13%
2020/07/09	25	327.28	37	330.43	326.00	-12	9,583	-0.13%
2020/07/08	80	318.16	57	323.39	326.00	23	9,438	0.24%
2020/07/07	14	311.71	28	309.25	306.00	-14	9,258	-0.15%
2020/07/06	45	300.44	27	305.35	306.00	18	9,098	0.20%
2020/07/03	12	294.13	19	293.11	293.00	-7	9,016	-0.08%
2020/07/02	10	294.50	15	292.00	292.00	-5	9,058	-0.06%
2020/07/01	10	295.25	2	293.50	292.50	8	9,165	0.09%
2020/06/30	7	297.57	5	299.00	299.00	2	9,209	0.02%
2020/06/29	16	294.94	16	291.41	291.00	0	9,242	0.00%
2020/06/24	9	300.06	10	297.00	295.00	-1	9,271	-0.01%
2020/06/23	70	298.97	7	300.36	299.00	63	9,363	0.67%
2020/06/22	7	305.79	11.5	304.83	305.00	-4.5	9,378	-0.05%
2020/06/19	13	294.50	7	297.29	297.00	6	9,436	0.06%
2020/06/18	2	293.50	28	293.29	291.50	-26	9,362	-0.28%
2020/06/17	7	293.57	5	293.40	293.50	2	9,370	0.02%
2020/06/16	26	295.04	18	294.83	296.50	8	9,445	0.08%
2020/06/15	36	292.25	22	285.91	283.00	14	9,512	0.15%
2020/06/12	8	285.69	9	286.89	289.00	-1	9,518	-0.01%
2020/06/11	4	295.13	6	291.92	288.50	-2	9,579	-0.02%
2020/06/10	14	289.96	42	289.38	294.50	-28	9,617	-0.29%
2020/06/09	6	284.67	1	282.50	282.00	5	9,584	0.05%
2020/06/08	31	284.68	38	287.89	282.00	-7	9,739	-0.07%
2020/06/05	33	278.53	6	278.08	278.00	27	9,588	0.28%
2020/06/04	11	277.77	4	277.38	278.00	7	9,615	0.07%
2020/06/03	3	277.17	2	278.50	277.00	1	9,657	0.01%
2020/06/02	1	269.50	36	273.60	272.50	-35	9,590	-0.36%
2020/06/01	4	261.25	0	0.00	264.00	4	9,515	0.04%
2020/05/29	10	255.50	12	255.79	257.00	-2	9,450	-0.02%
2020/05/27	2	249.00	3	250.17	247.00	-1	9,339	-0.01%
2020/05/26	1	245.50	2	251.00	244.00	-1	9,312	-0.01%
2020/05/25	22	249.48	3	244.67	250.00	19	9,277	0.20%
2020/05/22	29	241.91	21	242.14	239.50	8	9,252	0.09%
2020/05/21	1	249.00	0	0.00	251.00	1	9,151	0.01%
2020/05/20	3	246.17	7	247.93	246.00	-4	9,136	-0.04%
2020/05/19	3	249.50	7	249.57	252.00	-4	9,144	-0.04%
2020/05/18	9	252.67	64	256.82	248.00	-55	9,138	-0.60%
2020/05/15	6.2	268.79	15	269.80	268.50	-8.8	9,067	-0.10%
2020/05/14	2	269.00	16	268.91	267.00	-14	9,246	-0.15%
2020/05/13	21	270.57	5	273.10	272.50	16	9,401	0.17%
2020/05/12	31.1	277.23	9	277.44	274.50	22.1	9,597	0.23%
2020/05/11	19	285.42	26	283.90	282.50	-7	9,749	-0.07%
2020/05/08	13	276.65	23.1	279.65	281.50	-10.1	9,658	-0.10%
2020/05/07	5	267.70	26.1	269.93	272.50	-21.1	9,485	-0.22%
2020/05/06	5	264.00	11	263.14	262.50	-6	9,424	-0.06%
2020/05/05	12	265.17	7	263.29	262.50	5	9,461	0.05%
2020/05/04	9	263.50	0	0.00	264.00	9	9,599	0.09%
2020/04/30	16	268.91	4	268.25	269.00	12	9,591	0.13%
2020/04/29	34	257.31	60	257.00	261.50	-26	9,507	-0.27%
2020/04/28	20	244.13	3	245.00	247.00	17	9,371	0.18%
2020/04/27	31	250.84	25	250.32	251.50	6	9,332	0.06%
2020/04/24	6	255.33	24	253.50	251.00	-18	9,223	-0.20%
2020/04/23	9	258.83	8	259.06	260.00	1	9,121	0.01%
2020/04/22	7	258.00	5	261.60	259.00	2	9,150	0.02%
2020/04/21	10	270.70	7	269.29	265.50	3	9,047	0.03%
2020/04/20	6	271.92	5	272.80	274.00	1	9,040	0.01%
2020/04/17	15	277.60	32	276.91	274.00	-17	9,030	-0.19%
2020/04/16	4	269.00	2	270.00	270.00	2	8,957	0.02%
2020/04/15	7	274.57	29	272.17	272.00	-22	8,998	-0.24%
2020/04/14	6	270.26	4	271.25	273.00	2	9,145	0.02%
2020/04/13	2	264.25	5	263.40	263.00	-3	9,200	-0.03%
2020/04/10	23	270.61	12	268.63	268.50	11	9,301	0.12%
2020/04/09	6	273.83	3	269.67	269.00	3	9,423	0.03%
2020/04/08	10	279.45	5	277.50	275.00	5	9,461	0.05%
2020/04/07	10	287.00	35	284.80	278.00	-25	9,453	-0.26%
2020/04/06	30	269.78	6	269.42	278.00	24	9,400	0.26%
2020/04/01	27	263.07	23	265.13	262.00	4	9,386	0.04%
2020/03/31	9	263.39	8	261.75	263.50	1	9,358	0.01%
2020/03/30	8	253.31	10	255.80	260.50	-2	9,283	-0.02%
2020/03/27	10	260.10	16	257.59	254.50	-6	9,259	-0.06%
2020/03/26	13	252.23	10	254.70	256.00	3	9,139	0.03%
2020/03/25	41	255.18	40	255.38	256.50	1	9,217	0.01%
2020/03/24	11	239.05	13	239.62	242.50	-2	9,130	-0.02%
2020/03/23	6	214.08	7	218.14	222.50	-1	9,079	-0.01%
2020/03/20	13	208.58	18	212.50	215.00	-5	9,071	-0.06%
2020/03/19	17	200.03	42	205.04	195.50	-25	8,953	-0.28%
2020/03/18	33	220.65	23	223.37	217.00	10	8,882	0.11%
2020/03/17	6.2	231.73	4	238.38	219.00	2.2	8,936	0.02%
2020/03/16	9	241.00	13	244.81	236.00	-4	8,824	-0.05%
2020/03/13	33	236.14	36	236.31	249.50	-3	8,770	-0.03%
2020/03/12	9	249.17	5	248.20	238.00	4	8,578	0.05%
2020/03/11	5	270.70	3	266.00	264.00	2	8,451	0.02%
2020/03/10	3	268.33	2	273.00	273.50	1	8,562	0.01%
2020/03/09	7	277.50	35	280.73	274.50	-28	8,710	-0.32%
2020/03/06	3	287.67	18	288.56	288.50	-15	8,735	-0.17%
2020/03/05	0	0.00	2	288.00	290.00	-2	8,898	-0.02%
2020/03/04	10	279.15	9	279.33	279.50	1	8,940	0.01%
2020/03/03	8	280.88	9	278.67	277.50	-1	8,979	-0.01%
2020/03/02	19	270.53	8	273.13	272.50	11	8,958	0.12%
2020/02/27	6	282.75	13	277.04	273.50	-7	8,954	-0.08%
2020/02/26	3	282.83	3	283.17	284.00	0	8,910	0.00%
2020/02/25	6	285.67	7	285.29	286.50	-1	8,915	-0.01%
2020/02/24	12	282.00	22	279.98	285.50	-10	8,919	-0.11%
2020/02/21	21	285.12	7	284.14	283.00	14	8,925	0.16%
2020/02/20	19	285.55	20	286.95	289.50	-1	8,875	-0.01%
2020/02/19	14	282.68	23	281.65	280.50	-9	8,745	-0.10%
2020/02/18	27	286.17	19	281.76	280.00	8	8,692	0.09%
2020/02/17	97	292.70	73	295.42	291.00	24	8,523	0.28%
2020/02/14	33	309.32	21	307.95	307.00	12	8,304	0.14%
2020/02/13	49	319.09	48	320.95	315.50	1	8,115	0.01%
2020/02/12	47	310.02	59	315.17	316.00	-12	7,839	-0.15%
2020/02/11	2	296.75	7	298.93	302.00	-5	7,658	-0.07%
2020/02/10	5	288.30	10.9	289.72	290.50	-5.9	7,652	-0.08%
2020/02/07	16	293.38	10	294.15	293.50	6	7,716	0.08%
2020/02/06	36	294.38	34	293.13	295.00	2	7,813	0.03%
2020/02/05	14	287.36	19	289.95	292.50	-5	7,736	-0.06%
2020/02/04	2	277.50	4	274.75	275.00	-2	7,620	-0.03%
2020/02/03	17	271.26	14	272.96	270.50	3	7,671	0.04%
2020/01/31	12	280.08	5	279.60	282.00	7	7,660	0.09%
2020/01/30	10	273.15	10	272.55	275.50	0	7,732	0.00%
2020/01/20	2	285.25	3	286.83	286.00	-1	7,977	-0.01%
2020/01/17	2	286.25	2	285.50	285.50	0	8,044	0.00%
2020/01/16	17	281.15	21	281.48	284.50	-4	8,130	-0.05%
2020/01/15	11	290.73	13	290.00	288.00	-2	8,123	-0.02%
2020/01/14	8	290.81	2	288.25	288.00	6	8,121	0.07%
2020/01/13	19	285.05	8	285.06	285.00	11	8,103	0.14%
2020/01/10	13	282.23	2	282.50	286.50	11	8,123	0.14%
2020/01/09	1	279.50	8	283.50	284.50	-7	8,179	-0.09%
2020/01/08	18	279.58	9	276.44	275.00	9	8,426	0.11%
2020/01/07	16	287.81	20	287.33	288.00	-4	8,359	-0.05%
2020/01/06	8	289.13	5	288.40	285.00	3	8,408	0.04%
2020/01/03	15	301.70	8	295.31	295.00	7	8,387	0.08%
2020/01/02	19	300.42	25	303.48	305.00	-6	8,316	-0.07%
2019/12/31	9	296.61	4	296.75	294.00	5	8,276	0.06%
2019/12/30	5	298.90	2	299.50	297.50	3	8,278	0.04%
2019/12/27	13	304.12	12	305.13	298.50	1	8,317	0.01%
2019/12/26	9	298.33	15	298.93	300.00	-6	8,232	-0.07%
2019/12/25	8	294.19	11	293.55	295.00	-3	8,188	-0.04%
2019/12/24	8	291.19	12	293.17	293.50	-4	8,252	-0.05%
2019/12/23	4	285.88	4	287.13	288.00	0	8,281	0.00%
2019/12/20	5	289.20	31	289.02	283.00	-26	8,319	-0.31%
2019/12/19	13	297.62	1	291.50	291.50	12	8,349	0.14%
2019/12/18	6	300.33	8	300.63	301.00	-2	8,266	-0.02%
2019/12/17	18	302.61	24	302.35	300.50	-6	8,325	-0.07%
2019/12/16	9	297.50	8	295.69	295.50	1	8,315	0.01%
2019/12/13	7.1	299.11	4	302.25	296.00	3.1	8,740	0.04%
2019/12/12	30	295.70	31	297.24	298.00	-1	8,808	-0.01%
2019/12/11	11	287.41	10	286.15	286.00	1	8,621	0.01%
2019/12/10	9	289.00	4	284.63	285.00	5	8,648	0.06%
2019/12/09	2	294.25	3	294.50	294.50	-1	8,555	-0.01%
2019/12/06	4	291.50	9	290.44	290.00	-5	8,608	-0.06%
2019/12/05	15	288.70	5	290.80	292.00	10	8,593	0.12%
2019/12/04	32	283.70	28	284.07	282.00	4	8,496	0.05%
2019/12/03	17	294.91	12	293.75	291.00	5	8,496	0.06%
2019/12/02	12	289.38	10	290.50	298.00	2	8,433	0.02%
2019/11/29	11	301.68	8	300.19	302.50	3	8,333	0.04%
2019/11/28	20	310.18	13	308.35	306.00	7	8,233	0.09%
2019/11/27	4	314.00	5	315.20	315.00	-1	8,196	-0.01%
2019/11/26	10	313.30	9	313.22	311.50	1	8,258	0.01%
2019/11/25	6	306.08	6	309.33	306.50	0	8,364	0.00%
2019/11/22	8	307.00	5	307.60	305.50	3	8,450	0.04%
2019/11/21	10	309.25	10	310.60	314.50	0	8,476	0.00%
2019/11/20	8	314.56	6	313.00	308.50	2	8,492	0.02%
2019/11/19	9	319.17	8	322.13	325.00	1	8,573	0.01%
2019/11/18	2	323.50	1	323.00	324.00	1	8,600	0.01%
2019/11/15	18	324.61	18	325.28	321.00	0	8,751	0.00%
2019/11/14	12	316.33	15	317.53	318.00	-3	8,767	-0.03%
2019/11/13	12	312.96	11	314.32	316.00	1	8,857	0.01%
2019/11/12	6	307.92	7	309.29	310.00	-1	8,971	-0.01%
2019/11/11	11	305.82	8	304.56	305.00	3	9,139	0.03%
2019/11/08	14	307.68	22	310.05	312.50	-8	9,242	-0.09%
2019/11/07	13	314.23	7	307.29	307.00	6	9,307	0.06%
2019/11/06	21	330.38	17	326.09	323.00	4	9,373	0.04%
2019/11/05	13	331.31	19	333.82	335.50	-6	9,407	-0.06%
2019/11/04	2	323.50	2	324.25	323.50	0	9,536	0.00%
2019/11/01	22	319.84	20	321.15	324.50	2	9,647	0.02%
2019/10/31	47	320.88	46	321.72	318.00	1	9,814	0.01%
2019/10/30	12	329.00	8	328.94	333.00	4	9,822	0.04%
2019/10/29	15	328.63	10	327.60	330.00	5	9,969	0.05%
2019/10/28	59	336.36	65	337.76	343.50	-6	10,054	-0.06%
2019/10/25	23	317.85	8	318.06	315.00	15	9,834	0.15%
2019/10/24	15	314.03	10.4	318.59	320.00	4.6	9,891	0.05%
2019/10/23	12	310.38	23	311.89	313.00	-11	9,982	-0.11%
2019/10/22	20	307.45	18	306.86	305.50	2	10,155	0.02%
2019/10/21	11	305.00	6	304.50	302.50	5	10,384	0.05%
2019/10/18	12	310.46	9	308.89	307.00	3	10,715	0.03%
2019/10/17	18	307.64	16	308.47	314.50	2	10,907	0.02%
2019/10/16	82	310.09	80	309.58	306.00	2	10,850	0.02%
2019/10/15	17	296.47	18	299.14	299.00	-1	10,647	-0.01%
2019/10/14	26	295.98	38	295.24	294.00	-12	10,584	-0.11%
2019/10/09	17	286.88	13	289.04	284.50	4	10,522	0.04%
2019/10/08	17	292.06	16	287.28	285.00	1	10,511	0.01%
2019/10/07	3	285.17	8	289.31	290.50	-5	10,610	-0.05%
2019/10/04	7	286.71	9	287.28	284.00	-2	10,666	-0.02%
2019/10/03	23	283.87	29	284.34	287.00	-6	10,718	-0.06%
2019/10/02	8	279.63	8	281.31	282.00	0	10,728	0.00%
2019/10/01	7	280.00	3	279.17	279.00	4	10,883	0.04%
2019/09/27	11	280.18	13	278.62	278.50	-2	11,085	-0.02%
2019/09/26	13	287.15	6	287.42	284.00	7	11,160	0.06%
2019/09/25	6	285.25	38	286.13	289.00	-32	11,294	-0.28%
2019/09/24	24	296.90	20.2	294.43	285.00	3.8	11,350	0.03%
2019/09/23	10	291.05	12	292.25	292.50	-2	11,256	-0.02%
2019/09/20	14	290.39	11	290.68	291.50	3	11,284	0.03%
2019/09/19	11	290.82	9	290.22	289.50	2	11,245	0.02%
2019/09/18	22	285.45	27	286.28	290.50	-5	11,228	-0.04%
2019/09/17	4	272.13	24	272.48	274.00	-20	10,850	-0.18%
2019/09/16	3	262.83	3	264.00	264.00	0	10,820	0.00%
2019/09/12	14	267.64	6	266.17	265.50	8	10,913	0.07%
2019/09/11	4	261.75	5	262.60	265.00	-1	11,178	-0.01%
2019/09/10	6	259.92	9	258.83	257.50	-3	11,418	-0.03%
2019/09/09	8	267.56	3	268.83	264.50	5	11,531	0.04%
2019/09/06	18	269.36	8	267.75	266.00	10	11,785	0.08%
2019/09/05	41	273.76	25	272.04	269.00	16	11,818	0.14%
2019/09/04	10	266.20	12	266.92	269.50	-2	11,793	-0.02%
2019/09/03	24	266.52	16	263.34	262.00	8	11,966	0.07%
2019/09/02	9	259.50	10	259.05	262.00	-1	12,073	-0.01%
2019/08/30	11	262.00	15	261.23	260.50	-4	12,209	-0.03%
2019/08/29	12	255.79	17	258.03	259.00	-5	12,400	-0.04%
2019/08/28	53	254.33	54	255.27	253.00	-1	12,711	-0.01%
2019/08/27	12	264.33	8	260.75	259.00	4	12,796	0.03%
2019/08/26	10	261.40	8	264.38	264.50	2	12,990	0.02%
2019/08/23	19	263.39	25	267.18	269.00	-6	13,110	-0.05%
2019/08/22	14	274.29	14	269.25	266.00	0	13,276	0.00%
2019/08/21	3	271.83	8	270.25	274.50	-5	13,266	-0.04%
2019/08/20	18	272.89	11	272.73	268.50	7	13,378	0.05%
2019/08/19	5	268.20	10	268.55	270.00	-5	13,476	-0.04%
2019/08/16	22	263.07	24	262.67	262.50	-2	13,655	-0.01%
2019/08/15	26	259.81	20	259.10	259.50	6	14,022	0.04%
2019/08/14	14	267.68	63	268.31	265.50	-49	14,290	-0.34%
2019/08/13	9	263.06	9	261.61	260.50	0	14,414	0.00%
2019/08/12	25	272.48	9	269.94	265.50	16	14,829	0.11%
2019/08/08	15	270.10	23	271.46	274.00	-8	14,978	-0.05%
2019/08/07	17	265.32	16	265.53	262.00	1	14,928	0.01%
2019/08/06	27	254.91	20	257.33	263.50	7	14,924	0.05%
2019/08/05	13	254.04	11	253.09	250.00	2	14,769	0.01%
2019/08/02	35.2	253.37	49	252.97	251.00	-13.8	14,735	-0.09%
2019/08/01	3	264.17	6	269.08	268.00	-3	14,604	-0.02%
2019/07/31	47	268.02	47	266.53	268.00	0	14,598	0.00%
2019/07/30	25	268.22	24	267.02	272.00	1	14,394	0.01%
2019/07/29	7	272.29	23	269.43	266.00	-16	14,304	-0.11%
2019/07/26	11	269.14	9	272.39	275.00	2	14,248	0.01%
2019/07/25	16	273.47	2	273.00	272.50	14	14,173	0.10%
2019/07/24	16	270.59	23	272.43	276.00	-7	14,131	-0.05%
2019/07/23	22	264.95	18	265.06	262.50	4	14,172	0.03%
2019/07/22	25	254.88	29	245.95	260.00	-4	14,277	-0.03%
2019/07/19	28	234.55	30	234.83	236.50	-2	13,962	-0.01%
2019/07/18	24	225.38	29	225.72	227.00	-5	13,819	-0.04%
2019/07/17	5	226.00	11	226.73	227.00	-6	13,893	-0.04%
2019/07/16	10	224.00	9	224.39	224.00	1	13,923	0.01%
2019/07/15	12	222.71	16	221.09	221.50	-4	14,157	-0.03%
2019/07/12	8	222.06	4	219.13	220.00	4	14,556	0.03%
2019/07/11	34	227.56	17	226.18	223.50	17	14,620	0.12%
2019/07/10	6	221.42	7	222.57	222.00	-1	14,533	-0.01%
2019/07/09	15	218.60	21	218.60	222.00	-6	14,529	-0.04%
2019/07/08	10	214.10	10	213.80	218.00	0	14,503	0.00%
2019/07/05	11	217.95	7	218.21	216.50	4	14,567	0.03%
2019/07/04	30	221.60	15	222.07	221.00	15	14,438	0.10%
2019/07/03	11	215.64	13	214.31	217.00	-2	14,300	-0.01%
2019/07/02	30	216.30	51	216.15	218.00	-21	14,320	-0.15%
2019/07/01	9	212.39	9	212.39	213.00	0	14,185	0.00%
2019/06/28	6	200.33	11	200.18	199.00	-5	14,232	-0.04%
2019/06/27	9	201.39	4	201.00	197.00	5	14,323	0.03%
2019/06/26	2	198.00	3	199.50	195.50	-1	14,513	-0.01%
2019/06/25	9	198.83	6	198.50	198.50	3	14,654	0.02%
2019/06/24	12	196.63	10	197.35	198.50	2	14,845	0.01%
2019/06/21	16	202.00	9	198.72	197.00	7	14,913	0.05%
2019/06/20	4	200.00	4	200.25	200.50	0	14,858	0.00%
2019/06/19	38	196.86	29	197.98	200.00	9	14,992	0.06%
2019/06/18	13	185.46	12	186.17	187.50	1	14,709	0.01%
2019/06/17	5	177.40	10	180.55	183.50	-5	14,636	-0.03%
2019/06/14	16	183.84	10	183.80	176.50	6	14,765	0.04%
2019/06/13	16	186.78	14	187.29	188.50	2	14,969	0.01%
2019/06/12	5	185.00	7	186.29	187.00	-2	15,425	-0.01%
2019/06/11	17	183.82	17	185.62	187.00	0	15,519	0.00%
2019/06/10	11	176.91	16	178.63	180.50	-5	15,322	-0.03%
2019/06/06	9	172.78	46	171.75	169.50	-37	15,190	-0.24%
2019/06/05	15	177.47	13	178.12	175.50	2	15,103	0.01%
2019/06/04	13	179.00	10	180.25	178.00	3	15,102	0.02%
2019/06/03	10	174.00	12	175.92	176.00	-2	14,898	-0.01%
2019/05/31	16	170.63	19	172.00	174.50	-3	14,748	-0.02%
2019/05/30	11	164.55	8	166.19	164.50	3	14,567	0.02%
2019/05/29	16	158.69	27	158.39	163.50	-11	14,555	-0.08%
2019/05/28	4	158.63	4	159.88	159.00	0	14,412	0.00%
2019/05/27	13	159.19	13	160.00	157.50	0	14,533	0.00%
2019/05/24	10	163.45	10	165.00	160.50	0	14,667	0.00%
2019/05/23	11	160.86	11	162.27	167.00	0	14,503	0.00%
2019/05/22	34	168.07	25	167.58	163.50	9	14,386	0.06%
2019/05/21	24	160.17	13	160.12	160.00	11	14,157	0.08%
2019/05/20	23	165.13	22	166.45	168.50	1	14,024	0.01%
2019/05/17	22	171.09	34	170.04	165.00	-12	13,853	-0.09%
2019/05/16	5	193.80	7	193.07	181.00	-2	13,720	-0.01%
2019/05/15	4	196.88	4	197.75	200.50	0	13,730	0.00%
2019/05/14	5	189.40	11	191.77	194.00	-6	13,889	-0.04%
2019/05/13	14	200.04	13	198.42	193.00	1	14,082	0.01%
2019/05/10	9	201.39	10	202.35	204.50	-1	14,213	-0.01%
2019/05/09	26	203.81	18	201.64	200.00	8	14,204	0.06%
2019/05/08	22	202.66	22	205.68	206.00	0	14,171	0.00%
2019/05/07	7	205.79	0	0.00	203.50	7	14,258	0.05%
2019/05/06	15	204.50	12	201.00	201.00	3	14,669	0.02%
2019/05/03	6	209.42	11	211.23	213.00	-5	14,718	-0.03%
2019/05/02	8	206.19	8	207.19	208.00	0	14,752	0.00%
2019/04/30	8	204.19	6	203.67	207.00	2	14,893	0.01%
2019/04/29	7	200.07	7	199.14	204.00	0	15,028	0.00%
2019/04/26	14	212.36	7	212.14	207.00	7	14,775	0.05%
2019/04/25	10	227.15	9	227.56	229.50	1	14,433	0.01%
2019/04/24	5	226.60	9	227.28	227.00	-4	14,532	-0.03%
2019/04/23	7	224.93	8	224.44	229.50	-1	14,473	-0.01%
2019/04/22	15	223.23	14	223.79	225.50	1	14,383	0.01%
2019/04/19	13	225.73	9	220.94	220.00	4	14,337	0.03%
2019/04/18	26	230.40	25.5	232.33	229.00	0.5	14,102	0.00%
2019/04/17	2	218.50	5	218.20	219.00	-3	13,675	-0.02%
2019/04/16	5	214.80	8	213.81	213.00	-3	13,623	-0.02%
2019/04/15	2	214.00	5	213.50	213.00	-3	13,594	-0.02%
2019/04/12	3	208.17	0	0.00	205.00	3	13,628	0.02%
2019/04/11	12	217.92	10	217.75	211.00	2	13,675	0.01%
2019/04/10	7.5	213.67	5	214.70	212.00	2.5	13,565	0.02%
2019/04/09	7	217.14	4	213.50	211.00	3	13,622	0.02%
2019/04/08	9	213.00	14	213.18	219.50	-5	13,591	-0.04%
2019/04/03	10	206.60	5	204.40	205.00	5	13,535	0.04%
2019/04/02	5	212.00	6	213.08	207.50	-1	13,598	-0.01%
2019/04/01	11	214.09	5	212.10	211.00	6	13,493	0.04%
2019/03/29	16	214.19	18	214.39	217.50	-2	13,295	-0.02%
2019/03/28	15	209.83	18	209.14	211.50	-3	13,237	-0.02%
2019/03/27	22	209.45	18.2	209.52	204.00	3.8	13,144	0.03%
2019/03/26	14	197.68	12	198.29	205.00	2	12,973	0.02%
2019/03/25	5	194.90	10	194.15	194.00	-5	13,026	-0.04%
2019/03/22	29	206.52	22	204.43	200.50	7	13,000	0.05%
2019/03/21	5	200.10	5	198.80	199.50	0	12,818	0.00%
2019/03/20	5	200.20	7	200.36	199.50	-2	12,832	-0.02%
2019/03/19	7.2	198.49	12	201.58	204.50	-4.8	12,748	-0.04%
2019/03/18	35	202.30	29	201.97	197.50	6	12,509	0.05%
2019/03/15	16	187.50	32	190.02	192.50	-16	12,094	-0.13%
2019/03/14	5	171.00	12	172.46	175.00	-7	11,692	-0.06%
2019/03/13	5	163.10	9	164.44	164.50	-4	11,596	-0.03%
2019/03/12	7	164.00	5	165.00	162.00	2	11,693	0.02%
2019/03/11	13	162.35	9	162.17	161.00	4	11,801	0.03%
2019/03/08	16	156.38	19	158.50	162.50	-3	12,010	-0.02%
2019/03/07	10	164.45	6	168.17	160.00	4	12,103	0.03%
2019/03/06	11	172.09	10	171.15	172.00	1	12,101	0.01%
2019/03/05	11	176.32	10	174.55	173.00	1	12,181	0.01%
2019/03/04	10	178.45	2	179.25	180.00	8	12,413	0.06%
2019/02/27	7	174.14	7	173.64	175.00	0	12,395	0.00%
2019/02/26	15	180.90	13	181.27	175.00	2	12,504	0.02%
2019/02/25	9	177.67	14	174.39	177.50	-5	12,357	-0.04%
2019/02/22	9	167.72	11	168.27	168.00	-2	12,141	-0.02%
2019/02/21	4	166.25	4	170.25	171.00	0	12,142	0.00%
2019/02/20	17	172.03	17	173.50	168.00	0	12,042	0.00%
2019/02/19	9	168.72	8	169.75	171.00	1	11,894	0.01%
2019/02/18	3	163.17	1	161.50	163.00	2	11,787	0.02%
2019/02/15	4	161.88	8	163.94	160.50	-4	11,927	-0.03%
2019/02/14	26	162.77	16	162.50	158.00	10	11,517	0.09%
2019/02/13	16	172.44	6	171.00	166.50	10	11,357	0.09%
2019/02/12	11	165.50	16	169.88	174.00	-5	11,184	-0.04%
2019/02/11	10	159.75	11	159.09	161.50	-1	11,073	-0.01%
2019/01/30	4	151.25	2	150.50	149.50	2	11,009	0.02%
2019/01/29	4	145.38	2	144.50	148.00	2	11,194	0.02%
2019/01/28	3	152.33	4	150.63	150.00	-1	11,379	-0.01%
2019/01/25	4	148.88	3	150.83	152.00	1	11,487	0.01%
2019/01/24	3	141.00	6	140.00	142.00	-3	11,255	-0.03%
2019/01/23	4	136.63	6	136.25	138.50	-2	11,247	-0.02%
2019/01/22	5	135.90	3	135.83	136.50	2	11,231	0.02%
2019/01/21	3	135.83	14	129.32	135.00	-11	11,220	-0.10%
2019/01/18	1	124.50	9	125.56	126.00	-8	11,252	-0.07%
2019/01/17	23	122.09	2	123.25	123.50	21	11,384	0.18%
2019/01/16	14	124.61	8	125.06	122.00	6	11,694	0.05%
2019/01/15	11	125.50	22	125.84	126.00	-11	11,801	-0.09%
2019/01/14	32	124.05	30	125.20	124.00	2	11,890	0.02%
2019/01/11	16	121.59	16	122.19	123.00	0	12,077	0.00%
2019/01/10	10	120.25	11	122.73	120.00	-1	12,032	-0.01%
2019/01/09	11	119.50	5	120.00	120.00	6	12,092	0.05%
2019/01/08	2	118.50	15	118.33	116.50	-13	12,231	-0.11%
2019/01/07	2	115.50	2	117.00	115.50	0	12,366	0.00%
2019/01/04	4	112.63	4	112.13	114.00	0	12,554	0.00%
2019/01/03	7	116.50	5	117.10	114.00	2	12,783	0.02%
2019/01/02	2	119.50	5	118.70	121.00	-3	12,917	-0.02%
2018/12/28	14	119.79	8	121.44	118.00	6	12,977	0.05%
2018/12/27	7	119.36	11	120.09	119.00	-4	13,015	-0.03%
2018/12/26	5	115.50	3	123.00	115.00	2	12,998	0.02%
2018/12/25	18	120.14	17	119.74	121.50	1	12,931	0.01%
2018/12/24	10	119.00	8	119.44	118.00	2	12,826	0.02%
2018/12/22	0	0.00	1	117.00	117.00	-1	12,832	-0.01%
2018/12/21	3	113.50	3	114.50	119.50	0	12,907	0.00%
2018/12/20	2	120.25	3	124.00	116.50	-1	12,820	-0.01%
2018/12/19	7	124.43	4	128.00	124.00	3	12,767	0.02%
2018/12/18	18	126.28	20	125.60	126.00	-2	12,794	-0.02%
2018/12/17	17	122.06	9	120.50	123.50	8	12,817	0.06%
2018/12/14	7	118.07	8	117.38	118.00	-1	12,938	-0.01%
2018/12/13	24	122.25	24	122.31	121.50	0	13,086	0.00%
2018/12/12	18	122.64	12	121.96	122.50	6	13,197	0.05%
2018/12/11	7	117.07	7	117.21	118.00	0	13,201	0.00%
2018/12/10	9	113.67	8	112.81	115.00	1	13,562	0.01%
2018/12/07	15	118.47	15	117.43	116.50	0	13,730	0.00%
2018/12/06	40	114.81	43	114.55	114.00	-3	13,749	-0.02%
2018/12/05	18	123.78	18	123.47	122.50	0	13,691	0.00%
2018/12/04	9	135.50	8	134.81	131.00	1	13,700	0.01%
2018/12/03	14	135.14	18	134.31	137.00	-4	13,658	-0.03%
2018/11/30	25	123.68	35	124.50	126.50	-10	13,512	-0.07%
2018/11/29	40	122.86	31	122.60	120.00	9	13,689	0.07%
2018/11/28	13	119.46	12	119.83	120.50	1	13,647	0.01%
2018/11/27	31	113.66	35	114.14	119.00	-4	13,506	-0.03%
2018/11/26	16.2	107.30	14	107.86	109.00	2.2	13,183	0.02%
2018/11/23	38.1	107.35	52	105.53	104.00	-13.9	13,101	-0.11%
2018/11/22	15	104.40	16	105.66	103.00	-1	12,887	-0.01%
2018/11/21	23.2	102.87	19	102.92	105.50	4.2	12,829	0.03%
2018/11/20	10	102.50	9	103.28	102.50	1	12,779	0.01%
2018/11/19	12.1	101.34	15	100.93	102.00	-2.9	12,766	-0.02%
2018/11/16	6	98.38	17	99.61	97.00	-11	12,801	-0.09%
2018/11/15	16	94.98	26	96.63	97.50	-10	12,877	-0.08%
2018/11/14	45	98.59	60	98.30	95.80	-15	12,790	-0.12%
2018/11/12	20	108.55	18	108.11	108.50	2	12,658	0.02%
2018/11/09	21	112.71	20	112.90	113.50	1	12,623	0.01%
2018/11/08	19	116.87	20	119.13	113.50	-1	12,628	-0.01%
2018/11/07	6	116.75	10	116.40	117.00	-4	12,431	-0.03%
2018/11/06	23	116.72	19	117.26	109.50	4	12,296	0.03%
2018/11/05	33	114.80	35	114.90	121.50	-2	12,065	-0.02%
2018/11/02	7	108.79	11	108.36	110.50	-4	11,790	-0.03%
2018/11/01	2	101.50	4	97.55	104.50	-2	11,553	-0.02%
2018/10/31	2	95.65	4	96.25	95.00	-2	11,393	-0.02%
2018/10/30	6	91.15	6	92.08	90.00	0	11,235	0.00%
2018/10/29	27	89.66	22	90.14	91.60	5	11,178	0.04%
2018/10/26	23	91.83	19	89.82	88.00	4	11,006	0.04%
2018/10/25	43	92.64	35	93.18	95.20	8	10,771	0.07%
2018/10/24	50	100.03	35	100.25	97.20	15	10,657	0.14%
2018/10/23	14	111.64	5	109.50	108.00	9	10,437	0.09%
2018/10/22	9	120.22	9	121.17	120.00	0	10,230	0.00%
2018/10/19	23	116.74	29	118.86	120.50	-6	10,509	-0.06%
2018/10/18	11	116.55	8	118.69	116.00	3	11,083	0.03%
2018/10/17	9	119.17	11	120.45	118.00	-2	10,978	-0.02%
2018/10/16	16	120.34	8	120.56	116.50	8	10,808	0.07%
2018/10/15	7	120.79	10	121.45	125.00	-3	10,732	-0.03%
2018/10/12	3	111.83	5	114.50	119.00	-2	10,562	-0.02%
2018/10/11	11	103.59	24	102.74	109.00	-13	10,393	-0.13%
2018/10/09	10	113.00	0	0.00	107.00	10	10,149	0.10%
2018/10/08	5.1	116.32	5	117.10	118.50	0.1	10,009	0.00%
2018/10/05	7.1	124.75	11	120.23	119.00	-4	10,126	-0.04%
2018/10/04	5	132.60	4	133.50	132.00	1	10,030	0.01%
2018/10/03	11	136.82	7	134.50	134.50	4	10,065	0.04%
2018/10/02	7	138.79	12	139.33	138.00	-5	10,057	-0.05%
2018/10/01	8	137.88	6	139.08	140.00	2	10,039	0.02%
2018/09/28	7	134.64	6	134.83	134.50	1	10,031	0.01%
2018/09/27	15	131.87	19	133.18	133.00	-4	9,983	-0.04%
2018/09/26	11.1	131.68	10	131.40	131.00	1.1	9,934	0.01%
2018/09/25	17	131.68	12	131.42	133.50	5	9,985	0.05%
2018/09/21	9.1	126.80	16	128.16	131.00	-7	9,863	-0.07%
2018/09/20	26	129.35	27	126.76	124.00	-1	9,651	-0.01%
2018/09/19	27	139.85	14	135.11	133.50	13	9,449	0.14%
2018/09/18	14.1	139.52	13	139.42	142.00	1.1	9,250	0.01%
2018/09/17	11	138.45	10	139.75	143.00	1	9,089	0.01%
2018/09/14	72	133.24	138	131.20	138.50	-66	9,021	-0.73%	大賣/
2018/09/13	51.1	137.64	38	138.09	136.00	13.1	8,593	0.15%
2018/09/12	6	144.08	0	0.00	143.50	6	8,338	0.07%
2018/09/11	6	155.92	8	157.94	159.00	-2	8,200	-0.02%
2018/09/10	16	159.25	8	163.19	155.50	8	8,100	0.10%
2018/09/07	7	175.21	10	175.05	172.50	-3	7,982	-0.04%
2018/09/06	10	184.70	5	186.60	183.00	5	7,840	0.06%
2018/09/05	17	185.76	18	185.94	187.00	-1	7,694	-0.01%
2018/09/04	2	177.00	4	176.25	177.00	-2	7,238	-0.03%
2018/09/03	0	0.00	22	161.82	161.00	-22	7,171	-0.31%
2018/08/31	1	165.00	1	166.00	166.50	0	7,261	0.00%
2018/08/30	6	165.75	15	164.03	166.00	-9	7,253	-0.12%
2018/08/29	11	160.86	5	163.00	161.00	6	7,211	0.08%
2018/08/28	20	164.50	21	166.05	161.00	-1	7,219	-0.01%
2018/08/27	3	162.67	1	160.50	162.50	2	7,197	0.03%
2018/08/24	7	161.29	0	0.00	162.00	7	7,176	0.10%
2018/08/23	1	160.00	11	159.14	160.00	-10	7,222	-0.14%
2018/08/22	12	162.75	1	165.00	162.50	11	7,268	0.15%
2018/08/21	0	0.00	3	155.33	158.50	-3	7,117	-0.04%
2018/08/20	0	0.00	1	148.00	151.00	-1	7,064	-0.01%
2018/08/17	3	148.83	5	147.50	146.50	-2	6,996	-0.03%
2018/08/16	17	141.06	10	141.25	144.00	7	6,930	0.10%
2018/08/15	16	146.78	8	145.56	145.50	8	6,820	0.12%
2018/08/14	1	156.00	2	155.25	156.00	-1	6,756	-0.01%
2018/08/13	0	0.00	2	156.75	153.50	-2	6,797	-0.03%
2018/08/10	2	166.75	6	164.25	165.00	-4	6,750	-0.06%
2018/08/09	6	164.08	4	164.25	165.00	2	6,737	0.03%
2018/08/08	1	173.00	4	172.88	169.00	-3	6,766	-0.04%
2018/08/07	1	169.50	2	169.75	170.50	-1	6,795	-0.01%
2018/08/06	0	0.00	2	165.00	165.00	-2	6,891	-0.03%
2018/08/03	3	159.83	3	160.33	162.00	0	6,882	0.00%
2018/08/02	1	152.00	1	152.00	156.00	0	6,867	0.00%
2018/08/01	4	153.50	10	156.65	156.00	-6	6,847	-0.09%
2018/07/31	8	148.06	14	149.25	148.00	-6	6,786	-0.09%
2018/07/30	32	155.98	19	153.08	146.00	13	6,718	0.19%
2018/07/27	4	162.88	9	160.56	161.00	-5	6,580	-0.08%
2018/07/26	24	166.44	17	167.18	166.00	7	6,546	0.11%
2018/07/25	52	169.84	25	168.54	165.00	27	6,133	0.44%
2018/07/20	3	230.33	4	230.38	225.00	-1	5,591	-0.02%
2018/07/19	2	226.50	2	226.00	229.50	0	5,767	0.00%
2018/07/18	7	224.64	5	223.40	222.00	2	5,691	0.04%
2018/07/17	6	233.83	5	233.00	228.50	1	5,695	0.02%
2018/07/16	9	243.17	8	239.88	239.00	1	5,621	0.02%
2018/07/13	4	235.88	5	237.20	241.00	-1	5,534	-0.02%
2018/07/12	3	218.83	3	220.33	221.00	0	5,439	0.00%
2018/07/11	2	213.75	2	209.25	215.00	0	5,479	0.00%
2018/07/10	2	205.50	2	206.00	207.50	0	5,510	0.00%
2018/07/06	1	206.00	0	0.00	202.50	1	5,543	0.02%
2018/07/05	0	0.00	4	201.50	200.50	-4	5,499	-0.07%
2018/07/04	1	193.00	1	198.00	199.50	0	5,465	0.00%
2018/07/03	13	202.23	8	214.06	194.50	5	5,445	0.09%
2018/07/02	13	218.31	5	223.10	217.00	8	5,376	0.15%
2018/06/29	5	219.40	0	0.00	219.50	5	5,384	0.09%
2018/06/28	3	217.83	0	0.00	216.00	3	5,355	0.06%
2018/06/27	0	0.00	8	224.13	219.50	-8	5,370	-0.15%
2018/06/26	1	216.00	1	217.50	228.00	0	5,397	0.00%
2018/06/25	7	226.43	0	0.00	220.00	7	5,449	0.13%
2018/06/22	0	0.00	5	233.50	233.00	-5	5,465	-0.09%
2018/06/21	3	238.67	0	0.00	238.50	3	5,495	0.05%
2018/06/20	1	235.00	13	231.81	238.00	-12	5,581	-0.21%
2018/06/19	10	235.50	0	0.00	236.00	10	5,585	0.18%
2018/06/15	2	250.00	2	251.00	245.50	0	5,595	0.00%
2018/06/14	15	241.07	6	240.58	241.50	9	5,617	0.16%
2018/06/13	22	245.86	1	247.00	244.50	21	5,659	0.37%
2018/06/12	5	247.20	6	248.75	247.00	-1	5,734	-0.02%
2018/06/11	4	242.63	11	243.45	242.50	-7	5,828	-0.12%
2018/06/08	24	253.42	54	252.50	251.00	-30	5,864	-0.51%
2018/06/07	3	273.00	4	271.50	269.50	-1	6,026	-0.02%
2018/06/06	3	270.50	25	270.80	273.00	-22	6,164	-0.36%
2018/06/05	5	258.60	12	263.92	264.00	-7	6,168	-0.11%
2018/06/04	8	257.75	8	260.13	263.50	0	6,255	0.00%
2018/06/01	9	247.11	12	250.00	251.50	-3	6,236	-0.05%
2018/05/31	10	248.75	5	250.00	243.50	5	6,277	0.08%
2018/05/30	4	256.50	1	249.00	248.00	3	6,181	0.05%
2018/05/29	4	271.00	3	268.50	268.50	1	6,082	0.02%
2018/05/28	15	279.33	15	279.00	279.00	0	6,078	0.00%
2018/05/25	3	274.50	3	274.00	274.00	0	6,135	0.00%
2018/05/24	3	275.67	0	0.00	273.50	3	6,193	0.05%
2018/05/23	4	272.13	5	271.20	271.50	-1	6,232	-0.02%
2018/05/22	16	275.03	12	275.67	274.00	4	6,319	0.06%
2018/05/21	3	271.00	2	270.75	268.50	1	6,363	0.02%
2018/05/17	7	266.29	7	265.29	265.00	0	6,502	0.00%
2018/05/16	2	270.50	8	267.06	265.00	-6	6,546	-0.09%
2018/05/15	19	275.18	12	270.13	269.00	7	6,644	0.11%
2018/05/14	33	272.06	14	272.61	286.50	19	6,681	0.28%
2018/05/10	2	251.75	0	0.00	257.00	2	6,655	0.03%
2018/05/09	0	0.00	1	243.00	243.00	-1	6,712	-0.01%
2018/05/08	0	0.00	1	239.50	240.00	-1	6,785	-0.01%
2018/05/07	1	232.00	1	239.50	230.00	0	6,956	0.00%
2018/05/03	10	239.50	2	240.50	232.00	8	7,172	0.11%
2018/05/02	1	232.00	0	0.00	232.00	1	7,288	0.01%
2018/04/30	0	0.00	1	227.50	224.50	-1	7,445	-0.01%
2018/04/27	1	221.50	0	0.00	222.50	1	7,569	0.01%
2018/04/26	7	224.93	7	226.07	218.00	0	7,697	0.00%
2018/04/25	5	231.10	16	230.63	231.00	-11	7,572	-0.15%
2018/04/23	9	285.44	2	282.00	282.50	7	7,457	0.09%
2018/04/20	7	302.86	3	305.50	297.50	4	7,500	0.05%
2018/04/19	10	310.50	0	0.00	312.00	10	7,684	0.13%
2018/04/18	44	299.67	49	305.60	306.00	-5	7,953	-0.06%
2018/04/17	4	312.63	16	321.22	311.50	-12	7,957	-0.15%
2018/04/16	18	329.83	10	332.80	331.00	8	8,085	0.10%
2018/04/13	2	318.75	7	319.79	318.50	-5	8,134	-0.06%
2018/04/11	3	310.00	2	309.00	306.50	1	8,184	0.01%
2018/04/10	0	0.00	6	306.25	306.00	-6	8,247	-0.07%
2018/04/09	1	308.50	0	0.00	305.50	1	8,381	0.01%
2018/04/02	5	320.00	0	0.00	310.50	5	8,435	0.06%
2018/03/31	3	314.00	0	0.00	314.50	3	8,487	0.04%
2018/03/30	3	318.67	7	315.36	314.00	-4	8,593	-0.05%
2018/03/29	1	312.50	5	312.30	313.00	-4	8,684	-0.05%
2018/03/28	17	312.32	13	308.58	308.00	4	8,665	0.05%
2018/03/27	5	313.20	8	312.25	313.00	-3	8,632	-0.03%
2018/03/26	0	0.00	1	303.50	302.00	-1	8,615	-0.01%
2018/03/23	24	297.52	32	295.13	295.00	-8	8,722	-0.09%
2018/03/22	10	307.50	6	308.42	305.00	4	8,841	0.05%
2018/03/21	6	314.92	0	0.00	315.00	6	8,986	0.07%
2018/03/20	2	307.25	3	304.50	315.00	-1	9,121	-0.01%
2018/03/19	0	0.00	1	315.00	311.00	-1	9,411	-0.01%
2018/03/16	5	319.50	3	316.00	315.00	2	9,524	0.02%
2018/03/15	3	317.33	12	319.67	321.50	-9	9,732	-0.09%
2018/03/14	14	313.36	6	310.42	309.50	8	9,709	0.08%
2018/03/13	4	310.38	4	313.63	315.50	0	9,762	0.00%
2018/03/12	12	284.50	30	293.47	297.00	-18	9,644	-0.19%
2018/03/09	1	271.00	0	0.00	270.00	1	9,732	0.01%
2018/03/08	10	270.65	8	271.75	272.50	2	9,865	0.02%
2018/03/07	5	262.50	6	264.92	265.00	-1	9,809	-0.01%
2018/03/06	0	0.00	1	265.00	264.50	-1	9,941	-0.01%
2018/03/05	5	263.30	0	0.00	250.50	5	10,400	0.05%
2018/03/02	11	263.95	1	265.50	260.50	10	10,514	0.10%
2018/02/27	2	269.50	8	269.94	268.50	-6	10,655	-0.06%
2018/02/26	4	267.25	1	264.50	268.00	3	10,686	0.03%
2018/02/23	5	262.00	12	262.96	262.50	-7	10,717	-0.07%
2018/02/22	12	256.67	9	257.28	256.50	3	10,835	0.03%
2018/02/21	16	252.69	9	255.67	256.00	7	10,886	0.06%
2018/02/12	0	0.00	5	243.00	243.00	-5	10,927	-0.05%
2018/02/09	0	0.00	4	242.13	249.50	-4	11,078	-0.04%
2018/02/08	8	242.69	3	236.50	238.00	5	11,004	0.05%
2018/02/07	7	246.64	22	250.23	242.50	-15	10,967	-0.14%
2018/02/06	47	239.17	33	239.06	235.00	14	10,913	0.13%
2018/02/05	15	255.27	4	257.50	256.50	11	10,879	0.10%
2018/02/02	15	262.83	13	263.92	263.00	2	10,909	0.02%
2018/02/01	0	0.00	12	260.00	258.50	-12	10,886	-0.11%
2018/01/31	3	257.83	25	252.70	261.00	-22	10,866	-0.20%
2018/01/30	39	256.97	26	260.04	252.00	13	10,866	0.12%
2018/01/29	5	246.00	10	249.05	252.00	-5	10,798	-0.05%
2018/01/26	0	0.00	5	238.50	239.50	-5	10,843	-0.05%
2018/01/25	15	246.33	7	251.36	240.00	8	10,798	0.07%
2018/01/24	3	247.50	1	248.00	249.50	2	10,780	0.02%
2018/01/23	1	257.00	0	0.00	255.00	1	10,753	0.01%
2018/01/22	17	259.85	5	269.50	269.50	12	10,826	0.11%
2018/01/19	8	266.00	4	262.00	259.50	4	10,818	0.04%
2018/01/18	2	275.50	7	273.79	272.50	-5	10,773	-0.05%
2018/01/16	4	266.00	8	269.50	269.00	-4	10,768	-0.04%
2018/01/15	29	258.10	27	258.13	265.00	2	10,666	0.02%
2018/01/12	53	257.50	45	254.72	252.50	8	10,467	0.08%
2018/01/11	11	272.18	7	270.14	269.00	4	10,245	0.04%
2018/01/10	15	272.70	10	275.85	270.00	5	10,133	0.05%
2018/01/09	26	284.62	16	286.44	280.00	10	10,013	0.10%
2018/01/08	3	302.17	7	304.00	299.00	-4	9,879	-0.04%
2018/01/05	25	309.64	29	305.34	303.00	-4	9,898	-0.04%
2018/01/04	9	305.00	6	304.17	303.50	3	9,955	0.03%
2018/01/03	12	298.83	21	300.12	304.00	-9	9,950	-0.09%
2018/01/02	9	280.33	1	276.50	283.00	8	9,872	0.08%