穩懋 (3105)-玉山-高雄券商分點個股進出

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－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1.2	141.81	141.50	-1.2	2,592	-0.05%
2024/05/30	78	142.50	6	142.50	142.50	72	2,675	2.69%
2024/05/29	7	144.64	2	144.50	144.50	5	2,685	0.19%
2024/05/28	3	143.33	1	144.00	143.50	2	2,703	0.07%
2024/05/27	1	141.50	3	141.33	141.50	-2	2,709	-0.07%
2024/05/23	3	140.84	1	141.50	140.50	2	2,773	0.07%
2024/05/22	1.2	144.29	11	144.00	142.50	-9.8	2,810	-0.35%
2024/05/21	0.1	142.50	0	0.00	140.50	0.1	2,839	0.00%
2024/05/20	2.1	142.01	1	142.50	142.50	1.1	2,896	0.04%
2024/05/16	1	143.99	0	0.00	143.00	1	3,074	0.03%
2024/05/15	0.2	140.50	0.1	140.00	139.50	0.1	3,065	0.00%
2024/05/14	4	139.75	5	139.50	140.00	-1	3,157	-0.03%
2024/05/13	0	0.00	1.7	139.50	140.00	-1.7	3,201	-0.05%
2024/05/10	2	139.01	5	139.00	140.00	-3	3,254	-0.09%
2024/05/09	0	0.00	0.3	141.00	140.00	-0.3	3,253	-0.01%
2024/05/08	3	141.17	1	143.00	141.50	2	3,283	0.06%
2024/05/07	0.2	141.00	0	0.00	141.00	0.2	3,315	0.01%
2024/05/06	1	143.50	9	142.89	142.50	-8	3,337	-0.24%
2024/05/03	2.3	144.91	2	146.25	143.50	0.3	3,349	0.01%
2024/05/02	1	144.00	0	0.00	143.50	1	3,355	0.03%
2024/04/30	10	147.40	0	0.00	146.00	10	3,387	0.30%
2024/04/29	2	147.25	2	145.75	145.00	0	3,355	0.00%
2024/04/26	8	142.50	7	142.14	142.50	1	3,319	0.03%
2024/04/25	0	0.00	100	141.51	143.00	-100	3,331	-3.00%
2024/04/24	0	0.00	3	141.50	145.00	-3	3,330	-0.09%
2024/04/23	4	138.63	1	139.00	140.00	3	3,352	0.09%
2024/04/22	0	0.00	1	138.00	137.00	-1	3,364	-0.03%
2024/04/19	15.4	140.08	3	137.83	140.00	12.4	3,365	0.37%
2024/04/18	2.1	145.00	2	145.75	145.50	0.1	3,305	0.00%
2024/04/17	3	143.67	1	143.51	143.50	2	3,315	0.06%
2024/04/16	3.3	143.05	6	142.50	143.00	-2.7	3,304	-0.08%
2024/04/15	2.1	148.77	1	150.00	147.00	1.1	3,283	0.03%
2024/04/12	7.4	151.86	0	0.00	150.50	7.4	3,307	0.22%
2024/04/11	7	153.29	5	154.10	154.50	2	3,291	0.06%
2024/04/10	4.2	150.98	6.2	153.13	153.50	-2	3,328	-0.06%
2024/04/09	7.5	147.87	3	148.18	148.50	4.5	3,360	0.13%
2024/04/08	7.1	144.87	1	149.00	143.50	6.1	3,327	0.18%
2024/04/03	3	147.33	2	147.50	147.50	1	3,286	0.03%
2024/04/02	2	148.00	2	147.75	149.00	0	3,290	0.00%
2024/04/01	6.6	147.98	2.6	148.17	148.00	4	3,291	0.12%
2024/03/29	2.2	146.00	0	0.00	146.00	2.2	3,290	0.07%
2024/03/28	4.4	146.32	1.4	146.21	145.50	3	3,312	0.09%
2024/03/27	5.4	147.62	2	147.50	147.00	3.4	3,315	0.10%
2024/03/26	6.4	150.95	2	155.00	149.00	4.4	3,324	0.13%
2024/03/25	2.4	154.75	1	155.00	153.50	1.4	3,337	0.04%
2024/03/22	3.3	152.69	2	152.50	153.50	1.3	3,451	0.04%
2024/03/21	1.1	153.55	1	153.50	154.50	0.1	3,496	0.00%
2024/03/20	5	154.00	0	0.00	153.00	5	3,576	0.14%
2024/03/19	0	156.50	14.2	154.74	157.00	-14.2	3,580	-0.40%
2024/03/18	0.3	146.82	1	146.50	149.00	-0.7	3,510	-0.02%
2024/03/15	5	144.40	6	145.92	145.50	-1	3,527	-0.03%
2024/03/14	4	146.99	2	145.75	145.50	2	3,504	0.06%
2024/03/13	53.4	148.49	10	148.65	147.50	43.4	3,524	1.23%
2024/03/12	5	152.20	2.3	153.07	153.00	2.7	3,528	0.08%
2024/03/11	8	154.38	3	156.17	153.00	5	3,532	0.14%
2024/03/08	14.1	155.52	16.1	157.13	153.00	-2	3,645	-0.05%
2024/03/07	12.1	157.12	10	156.55	156.50	2.1	3,738	0.06%
2024/03/06	3.1	153.00	3	152.50	152.50	0.1	3,665	0.00%
2024/03/05	4.5	156.33	21.4	155.61	155.00	-16.9	3,851	-0.44%
2024/03/04	0.4	158.00	1	157.00	156.00	-0.6	3,876	-0.01%
2024/03/01	3	156.00	4	154.75	155.50	-1	3,952	-0.03%
2024/02/29	1.4	152.85	0	0.00	152.00	1.4	4,142	0.03%
2024/02/27	3	153.71	1	156.50	152.00	2	4,486	0.05%
2024/02/26	9.3	157.48	3.3	157.86	157.00	6	4,737	0.13%
2024/02/23	2.4	160.41	0	0.00	158.00	2.4	4,751	0.05%
2024/02/22	4.1	162.27	2	162.25	162.50	2.1	4,741	0.04%
2024/02/21	7.7	162.34	5.2	162.13	161.00	2.5	4,732	0.05%
2024/02/20	6.3	160.49	6	161.58	161.00	0.3	4,712	0.01%
2024/02/19	8.1	163.12	7.2	161.97	160.50	0.9	4,675	0.02%
2024/02/16	5.2	157.29	1	157.50	157.50	4.2	4,620	0.09%
2024/02/15	4.3	156.94	5	156.70	156.00	-0.7	4,683	-0.01%
2024/02/05	6.1	159.23	2.1	159.52	159.50	4	4,758	0.09%
2024/02/02	2	158.25	13	155.50	158.50	-11	4,806	-0.23%
2024/02/01	6	152.50	1	155.00	152.50	5	4,827	0.10%
2024/01/31	0	156.33	5	157.50	155.00	-5	4,873	-0.10%
2024/01/30	0.2	153.00	0	0.00	156.00	0.2	4,966	0.00%
2024/01/29	1	155.00	0	158.00	155.50	1	5,030	0.02%
2024/01/26	1	152.00	5	153.80	154.50	-4	5,231	-0.08%
2024/01/25	3	152.00	0	0.00	151.00	3	5,359	0.06%
2024/01/24	2.4	153.63	6.1	154.64	154.50	-3.7	5,627	-0.07%
2024/01/22	3.4	150.47	0	0.00	151.00	3.4	6,477	0.05%
2024/01/19	0.1	150.50	4	150.25	150.50	-3.9	6,583	-0.06%
2024/01/18	1.1	146.07	1	146.00	145.50	0.1	6,627	0.00%
2024/01/17	50.1	148.50	0	0.00	146.00	50.1	6,639	0.76%
2024/01/16	0.2	152.50	1	152.00	152.50	-0.8	6,607	-0.01%
2024/01/15	1	151.00	2	150.00	151.00	-1	6,614	-0.02%
2024/01/12	1	151.00	2	151.75	151.00	-1	6,674	-0.01%
2024/01/11	0.2	150.50	3	150.17	150.50	-2.8	6,724	-0.04%
2024/01/10	1	148.50	0	0.00	148.00	1	6,775	0.01%
2024/01/09	6.7	149.40	11	149.45	149.00	-4.3	6,851	-0.06%
2024/01/08	2.1	150.98	2	151.00	149.50	0.1	6,929	0.00%
2024/01/05	0.2	149.00	5	148.10	148.00	-4.8	6,927	-0.07%
2024/01/04	5.1	146.11	6	144.75	146.00	-0.9	6,933	-0.01%
2024/01/03	10.2	149.28	0	0.00	148.00	10.2	6,875	0.15%
2024/01/02	1.4	158.52	8	157.00	156.00	-6.6	6,836	-0.10%
2023/12/29	1	158.50	9.2	158.94	159.00	-8.2	6,862	-0.12%
2023/12/28	0	0.00	0	158.50	157.50	0	6,899	0.00%
2023/12/27	0	160.00	1.5	159.33	159.50	-1.5	6,930	-0.02%
2023/12/22	1.5	153.89	4	154.75	154.50	-2.5	7,032	-0.04%
2023/12/21	4	152.25	0	153.00	152.00	4	7,027	0.06%
2023/12/20	3	154.33	0	0.00	153.50	3	6,999	0.04%
2023/12/19	11	155.10	2	155.50	153.50	9	6,969	0.13%
2023/12/18	62.3	162.92	1.4	162.53	161.50	60.9	6,880	0.88%
2023/12/15	12	169.83	11.5	170.82	170.00	0.5	6,817	0.01%
2023/12/14	2	169.00	5.4	169.64	169.00	-3.3	6,756	-0.05%
2023/12/13	2.1	165.52	2	165.75	167.00	0.1	6,777	0.00%
2023/12/12	7	167.07	5	167.30	167.00	2	6,836	0.03%
2023/12/11	1.1	167.92	10	166.50	166.00	-8.9	6,823	-0.13%
2023/12/08	0	0.00	2	168.25	167.50	-2	6,802	-0.03%
2023/12/07	11	168.36	1.2	166.28	166.00	9.9	6,782	0.15%
2023/12/06	2	169.25	1.1	169.95	170.00	0.9	6,750	0.01%
2023/12/05	6.3	170.60	11.3	171.23	171.50	-5	6,759	-0.07%
2023/12/04	15.2	171.44	12.5	172.18	169.50	2.7	6,704	0.04%
2023/12/01	18	169.50	3.1	168.52	167.50	14.9	6,587	0.23%
2023/11/30	19.2	168.73	25.8	170.21	172.00	-6.6	6,610	-0.10%
2023/11/29	3	166.17	6.1	166.82	168.00	-3.1	6,503	-0.05%
2023/11/28	14.5	159.85	68.3	162.76	163.50	-53.8	6,526	-0.82%
2023/11/27	48.2	158.16	43	162.80	157.00	5.2	6,965	0.07%
2023/11/24	58	166.14	17.4	165.75	167.00	40.5	6,829	0.59%
2023/11/22	1	153.00	1	151.00	151.50	0	6,247	0.00%
2023/11/21	1	152.97	4.1	152.97	153.00	-3.1	6,253	-0.05%
2023/11/20	4	152.00	3.3	153.64	152.00	0.7	6,277	0.01%
2023/11/17	3.1	152.98	1	154.50	152.50	2.1	6,286	0.03%
2023/11/16	4	153.50	3	154.67	153.50	1	6,303	0.02%
2023/11/15	1.6	154.64	3.2	154.66	154.50	-1.6	6,332	-0.03%
2023/11/14	12	151.87	13.1	153.49	154.00	-1.1	6,304	-0.02%
2023/11/13	16	151.88	13.2	152.64	152.00	2.8	6,369	0.04%
2023/11/10	5	155.50	6.2	155.24	156.50	-1.2	6,263	-0.02%
2023/11/09	1	154.00	7.1	152.81	154.50	-6.1	6,241	-0.10%
2023/11/08	2.1	152.26	8.1	153.12	152.00	-5.9	6,221	-0.10%
2023/11/07	13.2	154.66	8	153.31	153.00	5.2	6,276	0.08%
2023/11/06	4	154.00	7.1	154.57	155.00	-3.1	6,175	-0.05%
2023/11/03	14.2	152.09	14.3	153.58	150.50	-0.2	6,090	0.00%
2023/11/02	9	147.72	12.1	148.75	149.50	-3	5,899	-0.05%
2023/11/01	11.1	147.58	26.2	148.04	147.00	-15.1	5,764	-0.26%
2023/10/31	55.5	146.74	73.6	147.50	145.00	-18.1	5,542	-0.33%
2023/10/30	0	0.00	8.1	140.00	140.00	-8.1	4,808	-0.17%
2023/10/27	5.2	125.18	9	127.22	127.50	-3.8	4,977	-0.08%
2023/10/26	12.4	122.80	1	122.00	121.00	11.4	4,942	0.23%
2023/10/25	4	127.75	7	128.64	127.50	-3	4,950	-0.06%
2023/10/24	2	126.49	2	126.25	127.00	0	4,970	0.00%
2023/10/23	5	124.80	13	124.73	125.50	-8	5,039	-0.16%
2023/10/20	88.3	127.50	3.3	128.12	126.50	85	5,102	1.67%
2023/10/19	12.1	130.72	7	129.71	130.50	5.1	5,160	0.10%
2023/10/18	10	136.50	3.1	136.69	134.00	6.9	5,171	0.13%
2023/10/17	6	140.50	1.1	140.52	139.00	4.9	5,267	0.09%
2023/10/16	7.3	139.02	5	138.90	138.00	2.3	5,362	0.04%
2023/10/13	4	133.25	7.2	135.47	137.00	-3.2	5,319	-0.06%
2023/10/12	2	133.00	9.2	134.01	134.50	-7.2	5,329	-0.14%
2023/10/11	5	134.60	1.1	134.95	133.00	4	5,376	0.07%
2023/10/06	11	135.86	5	136.50	134.50	6	5,465	0.11%
2023/10/05	3.1	134.69	2	135.00	135.00	1.1	5,470	0.02%
2023/10/04	3.1	134.34	1	133.50	134.50	2.1	5,497	0.04%
2023/10/03	11	133.14	0	0.00	132.50	11	5,507	0.20%
2023/10/02	13.2	133.90	3	132.50	134.50	10.2	5,573	0.18%
2023/09/28	5.1	129.50	2	129.00	129.00	3.1	5,718	0.05%
2023/09/27	8.2	131.06	8	130.69	130.50	0.2	5,746	0.00%
2023/09/26	2	134.00	3	132.00	132.00	-1	5,774	-0.02%
2023/09/25	2	135.50	0	0.00	135.50	2	5,790	0.03%
2023/09/22	4.1	135.02	2	136.50	136.00	2.1	5,810	0.04%
2023/09/21	61	136.99	0	0.00	135.00	61	5,844	1.04%
2023/09/20	7	140.86	7	139.86	139.50	0	5,817	0.00%
2023/09/19	7.2	142.49	4	140.13	140.00	3.2	5,830	0.05%
2023/09/18	3.1	145.19	0.5	145.00	144.00	2.6	5,842	0.04%
2023/09/15	10.1	145.34	17.6	145.84	145.50	-7.5	5,838	-0.13%
2023/09/14	4.1	141.25	11	141.55	142.50	-7	5,779	-0.12%
2023/09/13	6	138.67	4.1	140.23	139.00	2	5,784	0.03%
2023/09/12	6	138.33	6	140.42	139.50	0	5,816	0.00%
2023/09/11	0	137.50	5	140.10	137.50	-5	5,875	-0.08%
2023/09/08	20.1	139.27	10	138.75	138.00	10.1	5,914	0.17%
2023/09/07	13.1	144.50	7	144.50	143.00	6.1	5,929	0.10%
2023/09/06	6.1	143.10	10.1	143.45	143.50	-3.9	5,936	-0.07%
2023/09/05	13.2	143.05	0	0.00	143.00	13.2	5,980	0.22%
2023/09/04	18.6	142.26	10.1	143.01	144.00	8.5	6,023	0.14%
2023/09/01	11.1	140.33	8	141.31	140.50	3.1	6,125	0.05%
2023/08/31	6	133.00	5	135.10	136.00	1	6,007	0.02%
2023/08/30	11.2	135.63	9	134.44	134.00	2.2	5,511	0.04%
2023/08/28	3	129.67	3	130.50	129.50	0	5,422	0.00%
2023/08/25	4.2	128.49	3.2	128.63	128.00	1.1	5,428	0.02%
2023/08/24	1.2	130.63	7	129.15	129.50	-5.8	5,412	-0.11%
2023/08/23	4.1	127.90	3	128.50	128.50	1.1	5,392	0.02%
2023/08/22	1	128.50	0	0.00	128.50	1	5,365	0.02%
2023/08/21	7.3	130.62	2.1	128.77	129.00	5.3	5,350	0.10%
2023/08/18	5	131.30	5	132.10	132.00	0	5,331	0.00%
2023/08/17	88.3	130.45	14	130.21	130.00	74.3	5,344	1.39%
2023/08/16	0.1	137.00	2.2	133.86	135.50	-2.1	5,261	-0.04%
2023/08/15	9.6	136.02	4	135.75	135.00	5.6	5,227	0.11%
2023/08/14	13.3	137.99	3.1	139.19	138.50	10.2	5,183	0.20%
2023/08/11	56.5	143.98	1.1	143.64	143.50	55.4	5,165	1.07%
2023/08/10	4	149.13	5	149.60	150.50	-1	5,128	-0.02%
2023/08/09	0	152.09	1	151.50	151.50	-1	5,250	-0.02%
2023/08/08	5.2	150.79	8	150.75	151.00	-2.8	5,248	-0.05%
2023/08/07	4.3	153.70	0	0.00	152.00	4.3	5,226	0.08%
2023/08/04	3.2	153.70	3.6	155.88	154.50	-0.4	5,214	-0.01%
2023/08/02	10.3	151.41	6	153.17	153.00	4.3	5,157	0.08%
2023/08/01	27.8	151.58	1	152.00	150.00	26.8	5,078	0.53%
2023/07/31	32.5	164.10	1.1	163.59	164.00	31.4	4,837	0.65%
2023/07/28	6	168.50	0.1	168.00	166.50	5.9	4,759	0.12%
2023/07/27	3.1	166.21	9	166.33	166.00	-5.9	4,707	-0.13%
2023/07/26	11.4	165.95	11	163.41	162.50	0.4	4,712	0.01%
2023/07/25	16.3	170.24	11.1	168.38	168.00	5.2	4,801	0.11%
2023/07/24	16.1	177.69	5.5	174.18	172.50	10.6	4,784	0.22%
2023/07/21	3	176.67	8	178.38	178.00	-5	4,743	-0.11%
2023/07/20	2.2	177.68	31.2	178.96	177.50	-29	4,731	-0.61%
2023/07/19	11.3	175.87	12.1	179.66	171.50	-0.8	4,573	-0.02%
2023/07/18	3	174.33	0	172.00	174.50	3	4,427	0.07%
2023/07/17	10	173.00	2	173.50	173.50	8	4,414	0.18%
2023/07/14	7.1	176.65	8	177.31	176.50	-0.9	4,411	-0.02%
2023/07/13	16.2	173.96	11.2	175.04	173.50	5	4,409	0.11%
2023/07/12	8.2	171.29	3.1	171.97	170.50	5.1	4,324	0.12%
2023/07/11	7.2	168.61	4	170.00	170.50	3.2	4,289	0.07%
2023/07/10	3.1	167.10	9	170.72	167.00	-5.9	4,272	-0.14%
2023/07/07	23.2	167.91	18	167.06	167.50	5.2	4,255	0.12%
2023/07/06	17.2	175.30	13.4	174.49	171.50	3.8	4,203	0.09%
2023/07/05	29	168.41	13	169.00	167.00	16	4,044	0.40%
2023/07/04	14.3	163.96	9	165.89	168.00	5.3	3,990	0.13%
2023/07/03	6	164.33	1	164.00	164.00	5	4,004	0.13%
2023/06/30	2	164.50	3	165.50	164.00	-1	4,017	-0.02%
2023/06/29	5	166.60	0	0.00	165.00	5	4,089	0.12%
2023/06/28	2	167.50	1	167.00	167.00	1	4,294	0.02%
2023/06/27	0	166.00	0	0.00	166.00	0	4,471	0.00%
2023/06/26	14	167.04	0	0.00	165.50	14	4,585	0.31%
2023/06/21	15	171.27	9	173.00	170.00	6	4,663	0.13%
2023/06/20	6	174.92	16	174.47	173.50	-10	4,626	-0.22%
2023/06/19	3	178.00	2	178.00	178.00	1	4,615	0.02%
2023/06/16	0	180.00	8	180.38	179.50	-8	4,641	-0.17%
2023/06/15	6	182.83	0.5	183.50	181.50	5.5	4,649	0.12%
2023/06/14	3.1	179.68	2	181.00	180.00	1.1	4,613	0.02%
2023/06/13	4.1	179.16	2.2	176.54	176.00	2	4,556	0.04%
2023/06/12	4.1	179.01	4	179.25	177.00	0.1	4,501	0.00%
2023/06/09	9	172.67	10.5	175.00	175.50	-1.5	4,419	-0.03%
2023/06/08	11.1	176.91	3.5	175.93	175.00	7.6	4,386	0.17%
2023/06/07	8.5	173.79	33.5	176.39	177.00	-25	4,363	-0.57%
2023/06/06	3.2	160.91	0	0.00	161.00	3.2	4,185	0.08%
2023/06/05	0.7	163.54	9	164.11	164.00	-8.3	4,202	-0.20%
2023/06/02	2	160.50	40	160.00	160.00	-38	4,214	-0.90%
2023/06/01	3.3	158.00	1	157.50	158.00	2.3	4,268	0.05%
2023/05/31	8	159.88	5	160.10	159.50	3	4,308	0.07%
2023/05/30	14	156.61	12.3	158.34	159.00	1.8	4,288	0.04%
2023/05/29	10	158.80	14	159.25	159.00	-4	4,334	-0.09%
2023/05/26	1.1	154.61	7	155.57	155.00	-5.9	4,342	-0.14%
2023/05/25	6.6	154.95	2	155.50	152.50	4.6	4,347	0.11%
2023/05/24	5	153.20	2.2	153.37	153.00	2.9	4,359	0.07%
2023/05/23	1	154.00	1	156.00	156.50	0	4,415	0.00%
2023/05/22	3.3	149.28	1	150.00	150.00	2.3	4,418	0.05%
2023/05/19	3	149.50	2	149.00	151.50	1	4,421	0.02%
2023/05/18	6	151.50	8.2	151.13	150.50	-2.2	4,460	-0.05%
2023/05/17	2.2	148.14	5	149.10	151.50	-2.8	4,560	-0.06%
2023/05/16	4.3	146.80	18.1	147.33	148.00	-13.8	4,586	-0.30%
2023/05/15	20.4	145.72	12.3	146.84	144.00	8.1	4,618	0.18%
2023/05/12	3	158.33	1.1	157.22	159.00	1.9	4,752	0.04%
2023/05/11	53.1	158.90	3.1	161.00	157.00	50	4,784	1.04%
2023/05/10	14.1	163.36	5	164.50	163.00	9.1	4,864	0.19%
2023/05/09	7.1	164.78	1	165.00	166.00	6.1	4,957	0.12%
2023/05/08	0	0.00	8	167.31	166.50	-8	5,034	-0.16%
2023/05/05	5	164.50	0.2	166.00	165.00	4.8	5,110	0.09%
2023/05/04	2	162.76	6	163.83	165.00	-4	5,181	-0.08%
2023/05/03	0	165.00	0	0.00	163.50	0	5,295	0.00%
2023/05/02	3	168.17	1.1	166.05	167.50	1.9	5,342	0.04%
2023/04/28	11.2	158.93	8	162.19	163.50	3.2	5,481	0.06%
2023/04/27	10.1	157.37	7.1	157.14	160.00	3	5,404	0.06%
2023/04/26	15.1	160.21	12	160.04	160.00	3.1	5,480	0.06%
2023/04/25	2.5	165.92	0	0.00	165.00	2.5	5,583	0.05%
2023/04/24	1.4	170.82	1	171.00	170.50	0.4	5,698	0.01%
2023/04/21	2.1	170.05	1	170.00	169.00	1.1	5,933	0.02%
2023/04/20	3	176.00	0	0.00	173.00	3	6,205	0.05%
2023/04/19	2.1	177.02	4	177.63	176.00	-2	6,377	-0.03%
2023/04/18	10	183.85	4	186.00	182.00	6	6,430	0.09%
2023/04/17	2	183.50	2	184.75	185.50	0	6,424	0.00%
2023/04/14	0.1	183.21	4	182.63	183.00	-3.9	6,413	-0.06%
2023/04/13	8.1	183.33	2	183.51	182.00	6.1	6,426	0.10%
2023/04/12	2.2	183.55	4	183.63	183.50	-1.9	6,422	-0.03%
2023/04/11	4	183.75	0	0.00	184.50	4	6,426	0.06%
2023/04/10	1.5	183.57	8.6	184.33	185.00	-7.1	6,388	-0.11%
2023/04/07	9	182.89	2	183.50	182.00	7	6,379	0.11%
2023/04/06	2	183.25	12.3	184.25	184.50	-10.3	6,335	-0.16%
2023/03/31	6	180.33	10	181.75	182.50	-4	6,287	-0.06%
2023/03/30	17.1	180.30	11.9	180.08	181.50	5.3	6,254	0.08%
2023/03/29	25.5	183.70	3	181.17	178.50	22.5	6,181	0.36%
2023/03/28	6	181.84	10.9	182.47	186.00	-4.8	5,953	-0.08%
2023/03/27	7	181.29	12.1	181.10	181.00	-5	5,780	-0.09%
2023/03/24	5	179.50	9.5	178.61	179.50	-4.5	5,711	-0.08%
2023/03/23	0	0.00	1	173.00	173.50	-1	5,597	-0.02%
2023/03/21	2	170.25	2	171.75	172.00	0	5,625	0.00%
2023/03/20	2.1	171.31	1	174.00	171.00	1.1	5,601	0.02%
2023/03/17	8	167.31	2	167.50	168.00	6	5,550	0.11%
2023/03/16	0	0.00	1	165.50	165.50	-1	5,513	-0.02%
2023/03/15	0	0.00	1	166.00	165.50	-1	5,549	-0.02%
2023/03/14	5	163.70	1	163.50	162.50	4	5,550	0.07%
2023/03/13	6.4	164.98	4	163.88	165.00	2.4	5,584	0.04%
2023/03/10	15.8	167.36	3	164.50	164.50	12.8	5,589	0.23%
2023/03/09	1	174.00	4	177.50	174.00	-3	5,537	-0.05%
2023/03/08	1	174.00	5.4	174.53	176.50	-4.4	5,521	-0.08%
2023/03/07	6	174.83	1	174.00	173.00	5	5,514	0.09%
2023/03/06	4.2	174.40	9.1	174.23	175.50	-4.9	5,485	-0.09%
2023/03/03	3.4	168.41	2.2	169.21	167.00	1.3	5,445	0.02%
2023/03/02	1.1	167.55	0	0.00	167.00	1.1	5,562	0.02%
2023/03/01	3	165.34	2	165.00	166.50	1	5,585	0.02%
2023/02/24	4.4	173.45	3	172.17	170.00	1.4	5,534	0.03%
2023/02/23	0	0.00	10	174.55	174.50	-10	5,504	-0.18%
2023/02/22	6	173.25	3	173.34	172.00	3	5,511	0.05%
2023/02/21	15	178.87	13.1	178.65	177.00	1.9	5,501	0.03%
2023/02/20	3.2	176.78	10.2	176.89	178.00	-7	5,513	-0.13%
2023/02/17	8.1	172.63	8	173.00	173.00	0.1	5,504	0.00%
2023/02/16	20.3	171.66	5	171.70	171.00	15.3	5,525	0.28%
2023/02/15	9.1	174.02	10.2	173.76	173.00	-1.1	5,596	-0.02%
2023/02/14	9.1	170.57	6	170.92	170.50	3.1	5,514	0.06%
2023/02/13	23.1	169.26	6	169.25	169.00	17.1	5,559	0.31%
2023/02/10	18.1	165.06	16.3	168.06	171.00	1.7	5,535	0.03%
2023/02/09	6.1	172.84	8	173.00	172.50	-1.9	5,319	-0.04%
2023/02/08	9.3	175.52	6.4	175.87	175.50	2.8	5,338	0.05%
2023/02/07	8.1	172.90	4	173.88	173.00	4.1	5,296	0.08%
2023/02/06	3	177.17	3.1	178.81	176.00	-0.1	5,253	0.00%
2023/02/03	11.4	185.56	7.1	184.72	183.00	4.3	5,302	0.08%
2023/02/02	8	188.94	10.5	188.50	187.50	-2.5	5,419	-0.05%
2023/02/01	28.1	190.43	30	190.38	191.50	-1.9	5,543	-0.03%
2023/01/31	5.1	190.89	2.3	191.88	192.00	2.8	5,462	0.05%
2023/01/30	5.4	191.40	9.1	192.05	194.00	-3.7	5,495	-0.07%
2023/01/17	7	177.07	6	178.00	180.00	1	5,448	0.02%
2023/01/16	12.1	176.54	18.1	175.09	179.00	-6	5,451	-0.11%
2023/01/13	35	175.26	36	171.15	170.50	-1	5,386	-0.02%
2023/01/12	9.3	179.66	12.1	180.55	183.50	-2.8	5,283	-0.05%
2023/01/11	14	179.35	30.2	180.74	183.00	-16.2	5,164	-0.31%
2023/01/10	12.2	172.45	13.2	173.22	176.00	-1	5,045	-0.02%
2023/01/09	9	163.11	19.9	164.16	170.50	-10.9	4,797	-0.23%
2023/01/06	3	149.33	84.6	153.74	155.00	-81.6	4,662	-1.75%
2023/01/05	11	146.55	8	147.19	146.00	3	4,635	0.06%
2023/01/04	3	143.17	1	145.00	143.00	2	4,643	0.04%
2023/01/03	4.1	141.37	10.1	141.99	143.00	-6	4,716	-0.13%
2022/12/30	7.3	140.86	7	136.64	136.50	0.3	4,778	0.01%
2022/12/29	3.2	137.70	3.1	139.73	141.50	0.1	4,994	0.00%
2022/12/28	5	141.30	5	140.70	140.00	0	5,058	0.00%
2022/12/27	2.1	140.22	7.1	140.94	140.00	-5.1	5,073	-0.10%
2022/12/26	2.1	136.76	2	135.50	135.50	0.1	5,085	0.00%
2022/12/23	1.1	133.60	1	136.50	138.00	0.1	5,193	0.00%
2022/12/22	8.1	137.69	3	137.50	137.50	5.1	5,241	0.10%
2022/12/21	2	137.75	1	136.00	136.00	1	5,285	0.02%
2022/12/20	3.2	144.58	3.1	140.61	137.00	0.1	5,293	0.00%
2022/12/19	0.1	148.00	3	146.67	146.50	-2.9	5,304	-0.06%
2022/12/16	11.3	146.13	3.4	146.14	146.00	7.9	5,386	0.15%
2022/12/15	11	154.36	1	153.50	152.00	10	5,411	0.18%
2022/12/14	1	153.00	0	0.00	154.00	1	5,419	0.02%
2022/12/13	4	152.87	4	150.25	148.50	0	5,411	0.00%
2022/12/12	1	147.00	0	0.00	150.50	1	5,371	0.02%
2022/12/09	1.1	151.50	2	150.50	149.50	-1	5,376	-0.02%
2022/12/08	3.4	150.48	3	149.50	150.50	0.4	5,383	0.01%
2022/12/07	4.1	154.00	7.2	155.30	151.50	-3.1	5,378	-0.06%
2022/12/06	7	161.14	4	157.50	157.50	3	5,334	0.06%
2022/12/05	5	165.40	2.4	164.96	163.00	2.6	5,329	0.05%
2022/12/02	5	164.30	5	165.60	164.50	0	5,278	0.00%
2022/12/01	1	160.03	4	161.50	162.50	-3	5,249	-0.06%
2022/11/30	0.4	157.00	1	156.00	156.00	-0.7	5,218	-0.01%
2022/11/29	3	155.50	13	155.50	155.00	-10	5,224	-0.19%
2022/11/28	2	158.00	1	157.50	159.50	1	5,255	0.02%
2022/11/25	4.4	160.01	4	160.38	158.50	0.4	5,388	0.01%
2022/11/24	21.4	161.90	35	161.40	162.50	-13.6	5,463	-0.25%
2022/11/23	1.1	153.94	2.1	157.24	157.00	-0.9	5,314	-0.02%
2022/11/22	4	150.63	3.5	151.35	153.50	0.5	5,319	0.01%
2022/11/21	1	155.00	2.5	153.59	152.50	-1.5	5,329	-0.03%
2022/11/18	5.1	156.99	4.2	156.57	156.00	0.9	5,325	0.02%
2022/11/17	5.2	155.40	5.3	156.42	158.00	-0.1	5,309	0.00%
2022/11/16	13.2	152.63	8.2	153.40	156.00	5	5,273	0.09%
2022/11/15	4	151.75	7	152.36	154.50	-3	5,199	-0.06%
2022/11/14	4.2	149.86	6	151.00	152.00	-1.8	5,180	-0.03%
2022/11/11	5	146.80	5	148.19	146.50	0	5,134	0.00%
2022/11/10	13	139.54	12.2	140.16	142.00	0.8	5,007	0.02%
2022/11/09	4.4	139.64	9	138.78	141.00	-4.7	4,990	-0.09%
2022/11/08	18	134.64	13	134.96	134.00	5	4,925	0.10%
2022/11/07	0	0.00	2.2	134.42	133.00	-2.2	4,884	-0.04%
2022/11/04	25	126.26	26.5	127.55	128.50	-1.5	4,849	-0.03%
2022/11/03	5	126.50	12.1	127.09	129.50	-7.1	4,785	-0.15%
2022/11/02	17	125.24	11.1	125.64	126.50	5.9	4,750	0.12%
2022/11/01	9.2	123.99	8.1	124.06	124.00	1.2	4,722	0.03%
2022/10/31	7.2	118.99	16	120.50	122.00	-8.9	4,630	-0.19%
2022/10/28	29.1	111.79	28	111.25	114.00	1.1	4,484	0.02%
2022/10/27	30.1	115.07	31	116.97	117.00	-0.9	4,318	-0.02%
2022/10/26	6.7	113.70	9.1	114.72	115.00	-2.3	4,321	-0.05%
2022/10/25	31.1	118.36	15	120.47	115.00	16.1	4,258	0.38%
2022/10/24	18	123.89	26.1	124.82	125.00	-8.1	4,231	-0.19%
2022/10/21	19.1	121.82	14	123.60	121.50	5	4,304	0.12%
2022/10/20	18.3	123.93	7	123.43	123.00	11.3	4,460	0.25%
2022/10/19	3	129.83	16	129.03	127.00	-13	4,490	-0.29%
2022/10/18	16.1	128.22	5	128.30	128.00	11.1	4,502	0.25%
2022/10/17	4	127.13	5	128.80	131.50	-1	4,413	-0.02%
2022/10/14	12.1	128.04	1	128.00	128.50	11.1	4,445	0.25%
2022/10/13	0.2	122.86	2.7	123.16	123.00	-2.5	4,393	-0.06%
2022/10/12	5	121.80	9	121.56	122.00	-4	4,339	-0.09%
2022/10/11	5.4	120.61	2	122.50	119.00	3.4	4,282	0.08%
2022/10/07	11.2	128.58	8	128.06	127.00	3.2	4,233	0.08%
2022/10/06	26.1	132.11	16	132.56	131.50	10.1	4,182	0.24%
2022/10/05	0	0.00	7.1	137.19	140.00	-7.1	3,972	-0.18%
2022/10/04	5.1	128.11	3	127.67	127.50	2.1	3,964	0.05%
2022/10/03	3	123.33	2	124.00	123.50	1	3,958	0.03%
2022/09/30	6.2	120.29	6	122.83	123.50	0.2	3,964	0.01%
2022/09/29	14.2	125.69	15	124.43	123.00	-0.9	3,916	-0.02%
2022/09/28	6.1	132.13	5	126.00	126.00	1.1	3,929	0.03%
2022/09/27	4.1	134.38	2	135.25	136.00	2.1	3,895	0.05%
2022/09/26	11.4	137.66	1	137.00	135.50	10.4	3,919	0.27%
2022/09/23	9.2	142.11	8	143.44	144.00	1.2	3,936	0.03%
2022/09/22	92.5	145.64	7	146.00	146.00	85.5	3,865	2.21%
2022/09/21	5.1	154.41	4	156.50	155.00	1.1	3,778	0.03%
2022/09/20	5.3	156.34	1	156.00	156.50	4.3	3,785	0.11%
2022/09/19	0	0.00	2	158.25	158.50	-2	3,792	-0.05%
2022/09/16	3	161.33	2	159.50	159.50	1	3,808	0.03%
2022/09/15	0.1	163.00	0	0.00	163.50	0.1	3,800	0.00%
2022/09/13	1	165.50	1	166.49	165.50	0	3,825	0.00%
2022/09/12	1	165.50	1	166.00	166.00	0	3,850	0.00%
2022/09/08	0	163.00	0	0.00	163.00	0	3,871	0.00%
2022/09/07	3	157.35	3	159.33	159.00	0	3,887	0.00%
2022/09/05	2	159.79	0.1	162.00	161.00	2	3,918	0.05%
2022/09/02	10	164.80	9	165.39	165.00	1	3,940	0.03%
2022/09/01	10.5	172.20	6	167.58	167.00	4.5	3,896	0.12%
2022/08/31	5	170.70	6.3	173.06	178.50	-1.3	3,774	-0.04%
2022/08/30	0	162.50	5	163.00	162.50	-5	3,705	-0.13%
2022/08/29	7.2	161.59	1	162.50	160.50	6.2	3,759	0.16%
2022/08/26	0.1	173.01	0.2	170.50	169.50	0	3,908	0.00%
2022/08/24	1.1	166.53	1	166.50	166.00	0.1	4,011	0.00%
2022/08/23	2	168.75	1	169.00	170.50	1	4,178	0.02%
2022/08/22	0	0.00	1	172.50	170.00	-1	4,325	-0.02%
2022/08/19	1.1	174.05	0	0.00	174.00	1.1	4,424	0.02%
2022/08/18	4	171.50	4.1	171.38	170.00	-0.1	4,416	0.00%
2022/08/17	2	174.25	2	175.50	176.50	0	4,374	0.00%
2022/08/16	3	175.66	2	173.75	174.00	1	4,372	0.02%
2022/08/15	0	0.00	1	176.50	176.50	-1	4,347	-0.02%
2022/08/12	1	169.50	2	170.00	173.50	-1	4,307	-0.02%
2022/08/11	0.1	166.00	1	167.00	167.50	-1	4,296	-0.02%
2022/08/10	1	161.00	1	162.00	162.00	0	4,311	0.00%
2022/08/09	2	165.25	2	164.00	164.00	0	4,338	0.00%
2022/08/08	1	162.00	0	0.00	167.00	1	4,333	0.02%
2022/08/05	1	163.50	0	0.00	165.00	1	4,327	0.02%
2022/08/04	0	159.50	1	157.00	161.00	-1	4,311	-0.02%
2022/08/03	1	156.00	0	0.00	157.00	1	4,263	0.02%
2022/08/01	1	157.00	0	0.00	158.50	1	4,240	0.02%
2022/07/29	6	154.17	4	156.50	159.00	2	4,244	0.05%
2022/07/28	7.1	153.54	7	154.71	157.00	0.1	4,189	0.00%
2022/07/27	7.4	152.24	3	152.33	153.00	4.4	4,114	0.11%
2022/07/26	17.1	169.42	10	168.85	168.50	7.1	3,994	0.18%
2022/07/25	5	177.72	3	181.00	179.50	2	4,059	0.05%
2022/07/22	1	186.50	0	0.00	185.00	1	4,026	0.02%
2022/07/21	5	183.50	5	187.20	188.50	0	4,019	0.00%
2022/07/19	8	176.69	7	179.00	179.00	1	3,951	0.02%
2022/07/18	2	175.51	3	177.00	178.00	-1	3,977	-0.02%
2022/07/15	3.1	175.63	4	176.25	176.00	-0.9	3,980	-0.02%
2022/07/14	2	174.50	1	173.00	174.50	1	3,970	0.03%
2022/07/13	3	170.00	9	169.00	166.50	-6	3,941	-0.15%
2022/07/12	3	161.33	4	161.88	165.00	-1	3,903	-0.03%
2022/07/11	3	169.00	1	170.50	169.50	2	3,813	0.05%
2022/07/08	4	171.50	8	168.81	171.50	-4	3,795	-0.11%
2022/07/07	0.1	157.81	4	157.63	162.00	-3.9	3,757	-0.10%
2022/07/06	8.1	166.80	0.2	164.00	161.50	7.9	3,713	0.21%
2022/07/05	0	173.00	0	0.00	178.00	0	3,657	0.00%
2022/07/04	2.2	180.82	6	175.00	173.50	-3.8	3,675	-0.10%
2022/07/01	0	192.00	2.1	186.74	185.50	-2.1	3,694	-0.06%
2022/06/30	6	194.83	1	194.00	192.50	5	3,690	0.14%
2022/06/28	4.1	202.13	0	0.00	201.00	4.1	3,750	0.11%
2022/06/27	1	209.00	7.1	212.79	209.00	-6.1	3,814	-0.16%
2022/06/23	2	198.25	1	199.50	200.50	1	3,808	0.03%
2022/06/22	3.2	200.63	1	199.50	199.50	2.2	3,864	0.06%
2022/06/21	2	212.00	0.1	208.50	211.00	2	3,831	0.05%
2022/06/20	9.1	202.29	0.3	203.50	203.00	8.8	3,800	0.23%
2022/06/17	2	206.00	11	206.14	203.00	-9	3,753	-0.24%
2022/06/16	2	221.50	2	213.07	212.00	0	3,709	0.00%
2022/06/15	6	218.17	2	217.25	218.50	4	3,710	0.11%
2022/06/14	12	214.13	19	214.53	218.00	-7	3,700	-0.19%
2022/06/13	3.2	217.31	4.1	218.67	215.00	-0.9	3,654	-0.03%
2022/06/10	5	222.50	2	227.00	228.00	3	3,624	0.08%
2022/06/09	3	223.33	1	226.00	225.00	2	3,603	0.06%
2022/06/08	4	226.00	2	225.75	223.00	2	3,583	0.06%
2022/06/07	9	229.06	2	229.00	228.00	7	3,544	0.20%
2022/06/06	14.2	232.70	18	233.78	234.00	-3.8	3,492	-0.11%
2022/06/02	9	224.17	3	221.18	221.00	6	3,334	0.18%
2022/06/01	17.3	227.72	18	227.56	227.00	-0.8	3,312	-0.02%
2022/05/31	9	226.12	10.5	225.83	225.00	-1.5	3,214	-0.05%
2022/05/30	7.4	214.84	7	217.93	218.00	0.4	3,035	0.01%
2022/05/27	6	213.59	9.3	213.23	217.00	-3.3	2,889	-0.11%
2022/05/26	6	200.25	7	201.21	199.00	-1	2,781	-0.04%
2022/05/25	0.2	197.00	0	0.00	195.50	0.2	2,785	0.01%
2022/05/24	0	0.00	3	194.17	192.00	-3	2,796	-0.11%
2022/05/20	2	198.51	1	199.50	200.00	1	2,805	0.04%
2022/05/19	4	198.13	2	198.00	198.50	2	2,822	0.07%
2022/05/18	5.1	206.11	2.7	205.62	205.50	2.4	2,792	0.09%
2022/05/17	4.1	202.62	7	202.07	205.00	-2.9	2,753	-0.11%
2022/05/16	1	199.50	1	195.50	196.50	0	2,736	0.00%
2022/05/13	0.1	196.00	0.1	193.00	198.00	0.1	2,745	0.00%
2022/05/12	1	189.02	2	190.00	189.00	-1	2,816	-0.04%
2022/05/11	2	194.75	2	195.50	194.00	0	2,891	0.00%
2022/05/10	1	189.00	1	190.00	193.50	0	2,910	0.00%
2022/05/09	1	196.50	0	0.00	193.50	1	2,914	0.03%
2022/05/06	2	192.25	1	197.00	198.50	1	2,896	0.03%
2022/05/05	7.1	198.14	6	196.92	198.50	1.1	2,864	0.04%
2022/05/04	9	193.17	8	193.50	193.50	1	2,809	0.04%
2022/05/03	9.3	194.26	10.2	194.39	195.00	-0.9	2,752	-0.03%
2022/04/29	18	198.77	11	198.91	195.50	7	2,666	0.26%
2022/04/28	2.1	212.14	1	215.00	211.00	1.1	2,515	0.04%
2022/04/27	1.1	207.59	3	209.00	214.00	-1.9	2,511	-0.08%
2022/04/26	4	219.25	32	216.00	217.00	-28	2,525	-1.11%
2022/04/25	0	222.25	1	222.00	221.50	-1	2,546	-0.04%
2022/04/22	5.7	228.18	1.4	227.79	226.00	4.3	2,586	0.17%
2022/04/21	2	232.75	1.1	232.09	233.00	0.9	2,559	0.04%
2022/04/20	17.4	226.83	0	0.00	228.00	17.4	2,561	0.68%
2022/04/19	0	230.00	2	233.00	228.50	-2	2,616	-0.08%
2022/04/18	0	0.00	2.2	225.15	226.00	-2.2	2,646	-0.08%
2022/04/15	5.1	229.11	3	230.00	230.00	2.1	2,669	0.08%
2022/04/14	3.1	230.75	0	233.00	230.00	3.1	2,728	0.11%
2022/04/13	1.1	238.09	0	0.00	237.50	1.1	2,765	0.04%
2022/04/12	0.1	235.83	0	0.00	231.00	0.1	2,835	0.00%
2022/04/11	8.1	233.99	0	0.00	233.00	8.1	2,837	0.29%
2022/04/08	2.2	240.30	0.1	244.50	240.50	2.1	2,810	0.07%
2022/04/07	3.8	246.40	0	0.00	243.00	3.8	2,792	0.14%
2022/04/06	0.7	258.39	5.1	257.20	258.00	-4.4	2,719	-0.16%
2022/04/01	1.6	259.01	7.1	258.78	263.00	-5.4	2,668	-0.20%
2022/03/31	12.1	266.24	0	0.00	266.00	12.1	2,618	0.46%
2022/03/30	4.3	268.18	2.2	269.23	271.50	2.1	2,593	0.08%
2022/03/29	0.2	281.50	0	0.00	282.00	0.2	2,519	0.01%
2022/03/28	0.8	276.12	0	275.50	276.50	0.7	2,536	0.03%
2022/03/25	3.6	282.55	0	0.00	280.50	3.6	2,552	0.14%
2022/03/24	0.1	291.15	0	0.00	293.00	0.1	2,506	0.00%
2022/03/23	0	294.00	0	0.00	292.50	0	2,546	0.00%
2022/03/22	0.1	293.09	0	0.00	292.50	0.1	2,582	0.00%
2022/03/21	2.1	293.76	1	291.50	291.50	1.1	2,668	0.04%
2022/03/18	1.1	289.27	0	0.00	292.50	1.1	2,737	0.04%
2022/03/17	1	296.98	0	0.00	296.50	1	2,857	0.04%
2022/03/15	0.3	285.67	0	0.00	285.50	0.3	3,040	0.01%
2022/03/14	0.1	288.00	0	0.00	289.00	0.1	3,050	0.00%
2022/03/11	0.5	290.27	0	0.00	290.50	0.5	3,074	0.02%
2022/03/10	0.2	297.50	2	293.50	295.50	-1.8	3,066	-0.06%
2022/03/09	3	285.34	0.2	286.00	286.50	2.8	3,078	0.09%
2022/03/08	0.2	293.37	0	0.00	286.00	0.2	3,107	0.01%
2022/03/07	5.5	293.61	7	293.07	292.50	-1.5	3,105	-0.05%
2022/03/04	1.1	303.67	0	0.00	303.00	1.1	3,178	0.04%
2022/03/03	0.2	312.78	0	0.00	310.50	0.2	3,325	0.00%
2022/03/02	0	0.00	1.4	308.93	309.50	-1.4	3,340	-0.04%
2022/03/01	0.1	310.50	0	0.00	308.00	0.1	3,340	0.00%
2022/02/25	0.6	305.25	1	304.00	302.00	-0.4	3,351	-0.01%
2022/02/24	0.1	304.84	0	0.00	302.50	0.1	3,345	0.00%
2022/02/23	0.2	310.50	0	0.00	310.50	0.2	3,342	0.01%
2022/02/22	18	311.83	1	306.55	310.00	17	3,353	0.51%
2022/02/21	0	0.00	1	318.50	321.00	-1	3,347	-0.03%
2022/02/18	0.3	315.90	0	0.00	316.00	0.3	3,386	0.01%
2022/02/17	0.1	316.38	0	0.00	318.00	0.1	3,428	0.00%
2022/02/16	10.1	314.01	0	316.00	316.00	10.1	3,422	0.30%
2022/02/15	2.1	308.62	0	0.00	308.00	2.1	3,405	0.06%
2022/02/14	1.1	311.74	0	313.00	312.50	1.1	3,376	0.03%
2022/02/11	10.4	330.05	0.1	325.00	320.00	10.3	3,274	0.32%
2022/02/10	1.1	336.60	0	0.00	341.00	1.1	3,178	0.03%
2022/02/09	3	340.17	0	0.00	344.00	3	3,185	0.09%
2022/02/08	0.1	342.58	3	342.83	343.00	-2.9	3,174	-0.09%
2022/02/07	4	337.38	3	335.50	335.50	1	3,219	0.03%
2022/01/26	0	336.00	10	331.00	335.50	-10	3,278	-0.30%
2022/01/25	11	345.90	1.1	342.88	336.00	10	3,345	0.30%
2022/01/24	1	332.00	3.1	339.95	343.50	-2.1	3,423	-0.06%
2022/01/21	0.1	340.00	0	0.00	338.50	0.1	3,748	0.00%
2022/01/20	0	0.00	30	339.00	340.00	-30	3,771	-0.80%
2022/01/19	4.2	335.78	0	0.00	333.00	4.2	3,853	0.11%
2022/01/18	2.2	347.65	0	0.00	344.50	2.2	3,822	0.06%
2022/01/17	0	342.50	1	340.50	340.50	-1	3,781	-0.03%
2022/01/14	5.2	330.46	0	0.00	331.00	5.2	3,745	0.14%
2022/01/13	33	334.61	0.3	337.98	336.00	32.7	3,734	0.88%
2022/01/12	2.3	333.70	7.1	337.46	337.00	-4.8	3,739	-0.13%
2022/01/11	9.4	343.64	0	0.00	343.00	9.4	3,665	0.26%
2022/01/10	1	347.51	4	350.25	354.50	-3	3,617	-0.08%
2022/01/07	11.4	358.66	1	364.50	355.00	10.4	3,593	0.29%
2022/01/06	0.2	374.00	1	375.00	375.00	-0.9	3,528	-0.02%
2022/01/05	0	0.00	9.3	384.80	385.50	-9.3	3,486	-0.27%
2022/01/04	1	378.49	0	0.00	379.50	1	3,406	0.03%
2022/01/03	3.1	372.75	0	0.00	372.00	3.1	3,396	0.09%
2021/12/30	0	0.00	1	375.00	374.50	-1	3,401	-0.03%
2021/12/29	0	0.00	0.1	372.00	371.00	-0.1	3,393	0.00%
2021/12/28	0	0.00	1	371.50	371.50	-1	3,407	-0.03%
2021/12/27	0.1	371.50	1	371.00	371.00	-0.9	3,415	-0.03%
2021/12/22	0	376.00	0	0.00	376.00	0	3,471	0.00%
2021/12/21	1	372.00	1	372.01	380.00	0	3,471	0.00%
2021/12/20	2	366.00	4.4	368.49	367.00	-2.4	3,446	-0.07%
2021/12/17	4.2	376.31	0	375.50	376.00	4.1	3,419	0.12%
2021/12/16	2	382.00	0.1	383.00	383.00	1.9	3,391	0.06%
2021/12/15	1.1	389.57	2	387.50	380.50	-1	3,368	-0.03%
2021/12/14	3.1	384.51	3	380.68	385.00	0.1	3,329	0.00%
2021/12/13	0.4	388.10	6.2	387.48	382.50	-5.8	3,263	-0.18%
2021/12/10	1	370.06	0.5	372.00	374.00	0.5	3,130	0.02%
2021/12/09	1	363.50	15.1	371.73	377.00	-14.1	3,055	-0.46%
2021/12/08	2	362.00	3	364.00	362.00	-1	2,991	-0.03%
2021/12/07	0.5	360.00	0	0.00	362.00	0.5	2,961	0.02%
2021/12/06	0	0.00	1	356.50	355.00	-1	2,948	-0.03%
2021/12/03	0	0.00	0.1	355.50	355.50	-0.1	2,979	0.00%
2021/12/02	1	348.04	1	352.50	352.00	0	3,000	0.00%
2021/12/01	0	0.00	1	358.50	358.00	-1	3,036	-0.03%
2021/11/30	4	364.38	1.1	369.78	362.50	2.9	3,072	0.09%
2021/11/29	1.2	358.50	21.2	362.00	364.50	-20	3,017	-0.66%
2021/11/26	21.1	340.96	1.1	341.52	340.50	20.1	2,913	0.69%
2021/11/25	4	352.88	0	0.00	351.00	4	2,917	0.14%
2021/11/23	1	354.50	0	0.00	353.50	1	2,883	0.03%
2021/11/22	0	0.00	1.1	353.77	356.00	-1.1	2,874	-0.04%
2021/11/19	0	0.00	1.1	349.92	351.50	-1.1	2,886	-0.04%
2021/11/18	0.1	355.50	0	0.00	352.50	0.1	2,902	0.00%
2021/11/17	2.1	361.84	2	362.00	361.00	0.1	2,905	0.00%
2021/11/16	2	362.00	25	362.00	357.50	-23	2,909	-0.79%
2021/11/12	0	0.00	1	350.50	349.50	-1	2,922	-0.03%
2021/11/11	1	349.50	1.1	352.48	348.00	-0.1	2,935	0.00%
2021/11/10	1	350.00	1.1	350.93	350.50	-0.1	2,968	0.00%
2021/11/09	0	0.00	20	350.50	349.00	-20	3,001	-0.67%
2021/11/08	1	345.00	0	348.00	347.00	1	3,013	0.03%
2021/11/05	0	0.00	1.1	352.16	356.00	-1.1	2,990	-0.04%
2021/11/04	0.1	350.50	3	349.83	354.00	-2.9	2,994	-0.10%
2021/11/03	3	356.50	9.1	357.22	358.00	-6.1	2,962	-0.20%
2021/11/02	6.1	346.69	2	354.53	346.50	4	2,937	0.14%
2021/11/01	1	358.39	4	356.87	358.50	-3	2,913	-0.10%
2021/10/29	2	353.50	19.1	355.20	357.50	-17.1	2,823	-0.61%
2021/10/28	5	327.60	1.2	325.33	325.00	3.8	2,515	0.15%
2021/10/27	3.2	322.56	4.1	322.35	329.00	-0.9	2,537	-0.03%
2021/10/26	2	307.73	1	305.00	305.00	1	2,596	0.04%
2021/10/25	0	0.00	1	302.00	300.00	-1	2,643	-0.04%
2021/10/22	1	305.00	0	0.00	305.00	1	2,734	0.04%
2021/10/19	1	302.50	0.3	303.00	300.00	0.7	2,846	0.02%
2021/10/18	0.1	302.65	0	0.00	300.00	0.1	2,874	0.00%
2021/10/14	0	0.00	1	300.00	298.50	-1	2,925	-0.03%
2021/10/13	3.1	298.06	2	297.00	295.50	1.1	2,955	0.04%
2021/10/08	0	309.50	0	0.00	305.50	0	3,053	0.00%
2021/10/07	0.1	311.50	1.2	310.83	311.50	-1.2	3,154	-0.04%
2021/10/06	0	0.00	1	300.00	301.00	-1	3,220	-0.03%
2021/10/05	0.3	296.17	1	293.00	299.50	-0.7	3,278	-0.02%
2021/10/04	1	297.00	2	296.50	297.00	-1	3,320	-0.03%
2021/10/01	1	303.00	0.2	303.58	303.50	0.8	3,343	0.02%
2021/09/30	0.1	306.23	0.1	303.00	310.00	-0.1	3,377	0.00%
2021/09/29	4.4	301.17	2.1	301.58	301.50	2.3	3,393	0.07%
2021/09/28	5.3	315.36	3	314.50	314.50	2.3	3,384	0.07%
2021/09/27	0	325.50	1	320.50	323.50	-1	3,394	-0.03%
2021/09/24	5.2	320.92	3	319.50	319.50	2.2	3,409	0.06%
2021/09/23	0.1	321.50	0	0.00	319.50	0.1	3,487	0.00%
2021/09/22	0	0.00	1	318.00	319.50	-1	3,575	-0.03%
2021/09/15	1	316.04	0	0.00	316.00	1	3,745	0.03%
2021/09/14	2.1	321.28	3	320.50	320.50	-1	3,785	-0.03%
2021/09/13	9	320.34	2	323.00	319.00	7	3,835	0.18%
2021/09/10	1	332.00	1	332.50	334.00	0	3,807	0.00%
2021/09/09	2	327.50	1	327.00	327.50	1	3,861	0.03%
2021/09/08	6.2	330.47	3.1	337.37	326.50	3.1	3,895	0.08%
2021/09/07	8.1	347.97	5	345.07	339.00	3.1	3,929	0.08%
2021/09/06	3.3	357.16	14.1	355.20	355.00	-10.8	3,984	-0.27%
2021/09/03	1	350.00	3	350.50	351.00	-2	4,103	-0.05%
2021/09/02	1.1	340.00	1	344.00	340.00	0.1	4,294	0.00%
2021/09/01	1	334.50	1	341.00	344.00	0	4,272	0.00%
2021/08/31	2.1	332.38	0	0.00	330.50	2.1	4,243	0.05%
2021/08/30	0.1	327.50	0	0.00	327.50	0.1	4,231	0.00%
2021/08/27	1	328.50	1	329.00	325.00	0	4,231	0.00%
2021/08/26	0	0.00	0	329.50	326.00	0	4,241	0.00%
2021/08/25	0	327.00	1	326.00	328.00	-1	4,264	-0.02%
2021/08/24	1	321.00	0	0.00	319.50	1	4,280	0.02%
2021/08/23	1	323.98	0.1	324.50	321.00	1	4,264	0.02%
2021/08/20	0.2	311.57	1	308.20	310.00	-0.8	4,262	-0.02%
2021/08/18	1	326.50	1	322.50	328.00	0	4,304	0.00%
2021/08/17	1.1	321.67	3	321.67	319.50	-2	4,320	-0.05%
2021/08/16	3	323.83	4	329.13	321.00	-1	4,328	-0.02%
2021/08/13	27	332.06	1	331.50	331.50	26	4,375	0.59%
2021/08/12	2.1	344.05	0	0.00	343.50	2.1	4,419	0.05%
2021/08/11	20	337.00	0	337.00	335.50	20	4,443	0.45%
2021/08/09	4.3	341.38	2	342.00	338.00	2.3	4,528	0.05%
2021/08/06	2	346.76	0	0.00	348.50	2	4,603	0.04%
2021/08/05	11	349.68	6.1	347.04	350.00	5	4,629	0.11%
2021/08/04	1	341.45	0	0.00	337.00	1	4,707	0.02%
2021/08/03	10	336.50	0	0.00	336.50	10	4,743	0.21%
2021/08/02	1	343.50	1	341.50	338.50	0	4,717	0.00%
2021/07/30	2	349.50	1	348.55	346.00	1	4,676	0.02%
2021/07/29	2.1	345.18	1	345.00	347.50	1.1	4,532	0.02%
2021/07/28	2.1	341.71	0.1	353.50	344.50	2	4,562	0.04%
2021/07/27	4.2	358.75	2	362.00	356.00	2.2	4,648	0.05%
2021/07/26	5	363.60	3.1	363.84	363.00	1.9	4,752	0.04%
2021/07/23	0	374.00	0	0.00	370.00	0	4,753	0.00%
2021/07/22	3	375.17	1.1	371.21	372.50	1.9	4,756	0.04%
2021/07/21	1.1	375.82	10.1	379.78	376.00	-9	4,725	-0.19%
2021/07/20	1.1	375.19	1.2	376.11	375.00	-0.1	4,741	0.00%
2021/07/19	1	382.01	0	0.00	381.50	1	4,715	0.02%
2021/07/16	1	388.52	0	389.00	390.00	1	4,728	0.02%
2021/07/15	3.2	395.42	6	395.50	392.50	-2.8	4,731	-0.06%
2021/07/14	7.1	392.28	23.3	390.43	395.00	-16.2	4,677	-0.35%
2021/07/13	12	387.71	0	385.50	381.00	12	4,599	0.26%
2021/07/12	3.1	379.84	4	376.74	381.00	-0.9	4,558	-0.02%
2021/07/09	6	364.42	0.2	368.00	370.00	5.8	4,501	0.13%
2021/07/08	4	370.25	1.1	370.54	370.00	2.9	4,514	0.07%
2021/07/07	2	369.00	1.1	372.00	371.00	0.9	4,520	0.02%
2021/07/06	2.2	380.68	2.1	378.28	376.00	0.1	4,489	0.00%
2021/07/05	0.1	381.98	3.1	383.28	382.00	-3	4,512	-0.07%
2021/07/02	3.1	369.73	2.1	373.78	374.50	1	4,491	0.02%
2021/07/01	3	368.83	0	0.00	366.00	3	4,530	0.07%
2021/06/30	0.1	378.50	1	380.00	375.00	-1	4,535	-0.02%
2021/06/29	0	0.00	2.6	377.46	375.00	-2.6	4,487	-0.06%
2021/06/28	0	0.00	2.2	376.49	380.00	-2.2	4,418	-0.05%
2021/06/25	3.1	368.80	4.3	367.28	364.00	-1.2	4,310	-0.03%
2021/06/24	3.1	368.81	2	370.50	366.00	1.1	4,362	0.03%
2021/06/23	4.2	371.92	2.1	374.46	373.50	2.1	4,387	0.05%
2021/06/22	3	367.00	5.9	368.08	368.00	-2.9	4,348	-0.07%
2021/06/21	2.1	359.59	3	364.33	363.00	-1	4,326	-0.02%
2021/06/18	6.1	371.15	6.3	368.38	364.00	-0.2	4,329	-0.01%
2021/06/17	1.2	361.96	0.2	363.00	369.00	0.9	4,306	0.02%
2021/06/16	5.2	371.17	4	369.50	364.50	1.2	4,289	0.03%
2021/06/15	7.2	373.81	8.9	372.49	376.00	-1.7	4,251	-0.04%
2021/06/11	13.1	368.69	11.1	368.19	373.50	2	4,181	0.05%
2021/06/10	6.3	359.88	10.6	358.07	358.00	-4.4	4,006	-0.11%
2021/06/09	0	0.00	2.5	331.70	332.00	-2.5	3,776	-0.07%
2021/06/08	2	329.99	1	329.50	330.00	1	3,876	0.03%
2021/06/07	1	320.01	0	321.50	325.00	1	3,889	0.03%
2021/06/04	0.1	325.50	1	325.50	326.50	-0.9	3,909	-0.02%
2021/06/03	1	326.00	5.1	326.12	327.00	-4.1	3,992	-0.10%
2021/06/02	4	321.63	0.5	322.50	320.00	3.5	4,071	0.09%
2021/06/01	1	329.50	1	331.00	329.00	0	4,099	0.00%
2021/05/31	1	323.05	1	326.50	326.00	0	4,147	0.00%
2021/05/28	2	325.76	1	327.00	326.00	1	4,201	0.02%
2021/05/27	5	319.00	3	320.33	321.00	2	4,277	0.05%
2021/05/26	4	330.74	1	327.50	323.00	3	4,298	0.07%
2021/05/25	1	322.00	2	325.25	328.00	-1	4,318	-0.02%
2021/05/24	2.1	306.88	3	308.67	312.50	-1	4,372	-0.02%
2021/05/21	1.1	301.89	3	306.50	307.50	-1.9	4,449	-0.04%
2021/05/20	5	302.90	0	0.00	299.00	5	4,524	0.11%
2021/05/19	3.1	314.50	6	314.42	314.00	-2.9	4,618	-0.06%
2021/05/18	1	299.00	127	312.36	314.00	-126	4,656	-2.71%	大賣/鉅額交易
2021/05/17	2.2	291.86	7.1	297.44	300.00	-4.9	4,788	-0.10%
2021/05/14	102	303.56	4	312.13	302.50	98	4,979	1.97%	大買/
2021/05/13	3	325.00	5	328.50	322.50	-2	5,298	-0.04%
2021/05/12	3	322.33	3	312.67	328.50	0	5,329	0.00%
2021/05/11	0.4	323.38	0	0.00	322.50	0.4	5,286	0.01%
2021/05/10	0	0.00	1	339.00	338.50	-1	5,285	-0.02%
2021/05/07	0	0.00	35.2	336.01	337.50	-35.2	5,327	-0.66%
2021/05/06	2.3	326.13	2	321.50	326.00	0.3	5,365	0.01%
2021/05/05	64.3	325.44	5	329.80	326.00	59.3	5,423	1.09%
2021/05/04	4.8	329.88	6.5	332.26	322.00	-1.6	5,473	-0.03%
2021/05/03	10.7	348.80	10	347.40	350.00	0.7	5,365	0.01%
2021/04/29	14.1	368.49	57.3	369.92	366.50	-43.1	5,312	-0.81%
2021/04/28	7.4	365.44	3.1	365.76	365.00	4.3	5,387	0.08%
2021/04/27	0.2	371.50	8.2	371.01	370.50	-8	5,591	-0.14%
2021/04/26	4.4	371.41	0	0.00	372.00	4.4	5,676	0.08%
2021/04/23	1.4	370.64	0	0.00	372.00	1.4	5,735	0.02%
2021/04/22	1.5	369.95	2	369.00	367.50	-0.5	5,873	-0.01%
2021/04/21	26.3	375.40	6	373.67	371.50	20.3	6,144	0.33%
2021/04/20	1	381.50	1	381.50	381.00	0	6,408	0.00%
2021/04/19	2.3	379.10	1	380.04	379.50	1.2	6,503	0.02%
2021/04/16	4.2	381.93	2	383.50	383.00	2.1	6,764	0.03%
2021/04/15	0.1	370.50	3	370.83	376.50	-2.9	6,849	-0.04%
2021/04/14	38.6	366.15	7.1	369.99	369.50	31.5	7,039	0.45%
2021/04/13	6.4	378.30	0	0.00	375.50	6.4	7,131	0.09%
2021/04/12	3.2	379.44	3	381.00	381.50	0.2	7,168	0.00%
2021/04/09	9.8	380.23	2	379.00	379.00	7.8	7,375	0.11%
2021/04/08	9.3	385.26	3	386.00	385.50	6.2	7,377	0.08%
2021/04/07	10	385.06	1	382.50	384.50	9	7,368	0.12%
2021/04/06	5.3	391.44	2.1	392.74	390.00	3.2	7,314	0.04%
2021/04/01	2	391.00	1.1	396.64	389.50	0.9	7,298	0.01%
2021/03/31	3.1	393.96	1	391.00	391.00	2.1	7,273	0.03%
2021/03/30	3	391.00	3.2	393.01	395.00	-0.2	7,251	0.00%
2021/03/29	3.4	393.30	2	392.50	390.50	1.4	7,230	0.02%
2021/03/26	2.1	396.14	17.5	395.54	397.00	-15.4	7,177	-0.21%
2021/03/25	2.3	386.74	0	0.00	386.00	2.3	7,131	0.03%
2021/03/24	2	386.75	1	384.05	384.00	1	7,141	0.01%
2021/03/23	1	385.00	4.3	385.62	385.00	-3.2	7,115	-0.05%
2021/03/22	3	386.17	3.3	382.55	384.00	-0.3	7,134	0.00%
2021/03/19	7.3	379.86	7	379.07	380.00	0.3	7,152	0.00%
2021/03/18	9.3	388.67	2.3	387.37	384.50	7	7,251	0.10%
2021/03/17	2	388.76	3.4	390.00	389.50	-1.4	7,331	-0.02%
2021/03/16	0.2	390.00	0	0.00	389.50	0.2	7,354	0.00%
2021/03/15	2.1	391.17	2	390.26	392.00	0.1	7,417	0.00%
2021/03/12	4.1	397.48	4.1	397.62	393.50	0	7,427	0.00%
2021/03/11	3	385.84	5.1	385.40	386.50	-2	7,369	-0.03%
2021/03/10	1.2	383.65	4	381.00	381.00	-2.9	7,382	-0.04%
2021/03/09	5	374.50	3	371.35	375.50	2	7,422	0.03%
2021/03/08	2	383.75	8.2	380.84	380.00	-6.2	7,506	-0.08%
2021/03/05	1.4	370.29	2.1	364.39	371.00	-0.7	7,430	-0.01%
2021/03/04	14.7	371.27	7	369.36	369.00	7.7	7,423	0.10%
2021/03/03	4.4	371.76	5	376.30	380.50	-0.6	7,351	-0.01%
2021/03/02	18.7	378.30	6.1	376.23	371.50	12.6	7,307	0.17%
2021/02/26	7.7	382.50	4	383.38	380.50	3.7	7,252	0.05%
2021/02/25	7.5	396.94	11	395.73	393.00	-3.5	7,230	-0.05%
2021/02/24	8.1	401.41	6.2	405.03	400.50	1.9	7,278	0.03%
2021/02/23	5.4	407.19	3.3	409.30	406.50	2.1	7,217	0.03%
2021/02/22	9.5	410.00	7	414.00	413.50	2.5	7,196	0.03%
2021/02/19	9.2	393.71	11.1	391.22	398.00	-1.8	7,124	-0.03%
2021/02/18	9	380.56	8	380.50	381.00	1	7,100	0.01%
2021/02/17	19.4	378.53	12.5	381.53	379.50	6.9	7,226	0.10%
2021/02/05	31.3	377.47	15	378.77	370.50	16.3	7,066	0.23%
2021/02/04	30	388.74	16	386.69	388.00	14	6,827	0.20%
2021/02/03	4.3	428.43	6	433.58	425.50	-1.7	6,458	-0.03%
2021/02/02	3.3	432.52	5	438.10	434.50	-1.7	6,391	-0.03%
2021/02/01	4	418.99	9	416.89	420.50	-5	6,381	-0.08%
2021/01/29	2.3	416.55	4	425.50	414.00	-1.7	6,363	-0.03%
2021/01/28	6.2	422.70	8	421.95	418.00	-1.8	6,359	-0.03%
2021/01/27	8	433.56	8	434.31	435.00	0	6,321	0.00%
2021/01/26	19.3	447.30	12	449.51	435.00	7.2	6,263	0.12%
2021/01/25	9	456.67	6	460.50	451.00	3	6,183	0.05%
2021/01/22	19	459.52	12.3	459.65	457.50	6.7	6,156	0.11%
2021/01/21	16.4	457.96	17	457.39	458.00	-0.6	6,176	-0.01%
2021/01/20	24	456.08	46	454.22	446.00	-22	6,149	-0.36%
2021/01/19	4	429.50	11	431.51	445.00	-7	5,938	-0.12%
2021/01/18	9	421.89	9	422.78	424.50	0	5,865	0.00%
2021/01/15	40	425.95	36.2	427.71	419.50	3.8	5,817	0.06%
2021/01/14	22.1	433.08	14	431.11	424.00	8.1	5,717	0.14%
2021/01/13	9.1	400.14	26.3	418.27	423.50	-17.2	5,467	-0.32%
2021/01/12	18.2	387.48	17.1	387.44	385.00	1.2	5,281	0.02%
2021/01/11	8	375.84	18.2	386.84	394.00	-10.2	5,196	-0.20%
2021/01/08	8.1	356.91	4	355.25	363.00	4.1	4,960	0.08%
2021/01/07	14	354.68	2	356.75	355.00	12	4,890	0.25%
2021/01/06	31.2	378.13	12	377.38	371.00	19.2	4,831	0.40%
2021/01/05	5	371.10	9.1	368.63	369.00	-4.1	4,874	-0.08%
2021/01/04	24.2	361.99	10.1	366.74	364.50	14.1	5,050	0.28%
2020/12/31	2.1	349.45	8	349.81	346.00	-5.9	4,850	-0.12%
2020/12/30	7	343.57	3	343.33	344.00	4	4,814	0.08%
2020/12/28	2	344.26	4	348.50	344.50	-2	4,809	-0.04%
2020/12/25	5	344.60	1	348.00	344.00	4	4,793	0.08%
2020/12/22	0	0.00	1	347.50	342.50	-1	4,845	-0.02%
2020/12/21	0	0.00	1	348.00	348.00	-1	4,870	-0.02%
2020/12/18	2	343.50	2	341.75	343.00	0	4,866	0.00%
2020/12/17	0	0.00	1	344.50	341.50	-1	4,892	-0.02%
2020/12/16	6	345.58	4	345.25	346.00	2	4,918	0.04%
2020/12/15	3	337.17	1	333.00	340.50	2	4,891	0.04%
2020/12/14	5.2	340.31	4	343.75	337.50	1.2	4,897	0.02%
2020/12/11	8	340.56	5	339.70	339.00	3	4,832	0.06%
2020/12/10	4.2	350.48	3	349.33	350.00	1.2	4,778	0.03%
2020/12/09	0	0.00	9.1	353.87	358.00	-9.1	4,798	-0.19%
2020/12/08	1	340.50	1	345.00	345.00	0	4,774	0.00%
2020/12/07	7	339.14	7.1	339.82	340.00	-0.1	4,827	0.00%
2020/12/04	1.1	347.62	13.1	348.69	347.50	-12	4,786	-0.25%
2020/12/03	11	347.32	8	348.06	350.00	3	4,756	0.06%
2020/12/02	14	348.57	13	348.23	347.00	1	4,735	0.02%
2020/12/01	4	334.50	0	0.00	336.50	4	4,650	0.09%
2020/11/30	6.2	335.63	4	336.25	335.00	2.2	4,699	0.05%
2020/11/27	2	332.50	2	331.50	333.00	0	4,671	0.00%
2020/11/26	4	333.50	0	0.00	331.50	4	4,699	0.09%
2020/11/25	7	330.36	1	333.00	329.00	6	4,728	0.13%
2020/11/24	3.4	333.50	17	333.56	337.00	-13.6	4,750	-0.29%
2020/11/23	19	341.55	8	343.81	334.50	11	4,819	0.23%
2020/11/20	1	336.00	3	336.00	338.00	-2	4,863	-0.04%
2020/11/19	9	335.83	2	339.00	336.00	7	4,921	0.14%
2020/11/18	0.2	330.00	116	333.33	334.50	-115.8	4,929	-2.35%	大賣/鉅額交易
2020/11/17	27	327.43	10	336.45	327.00	17	4,936	0.34%
2020/11/16	14	331.00	15.1	331.37	332.00	-1.1	5,054	-0.02%
2020/11/13	1	315.00	1	316.50	318.50	0	4,944	0.00%
2020/11/12	1	314.00	4	315.00	314.00	-3	5,113	-0.06%
2020/11/11	3	319.33	3	318.50	318.50	0	5,115	0.00%
2020/11/10	0	0.00	2	315.50	315.00	-2	5,088	-0.04%
2020/11/09	4	322.75	5	321.90	321.00	-1	5,127	-0.02%
2020/11/06	20	314.00	1	315.50	314.00	19	5,152	0.37%
2020/11/05	2.1	310.07	10	313.65	316.00	-8	5,164	-0.15%
2020/11/04	1	306.50	2	307.50	310.00	-1	5,164	-0.02%
2020/11/03	3.2	305.22	4	306.50	306.00	-0.8	5,201	-0.02%
2020/11/02	2	304.00	6	304.25	302.50	-4	5,250	-0.08%
2020/10/30	3	309.67	4	310.63	311.00	-1	5,242	-0.02%
2020/10/29	35.1	308.77	4	309.50	309.50	31.1	5,309	0.59%
2020/10/28	2.3	317.65	3	319.50	319.50	-0.7	5,415	-0.01%
2020/10/27	0	0.00	1.1	312.64	314.50	-1.1	5,412	-0.02%
2020/10/26	4	314.25	0	0.00	310.50	4	5,480	0.07%
2020/10/23	1	312.50	1	313.98	312.00	0	5,715	0.00%
2020/10/22	1	311.50	0	0.00	310.00	1	5,896	0.02%
2020/10/21	0	0.00	2	317.50	314.50	-2	5,982	-0.03%
2020/10/20	6	314.25	5	315.60	315.50	1	6,028	0.02%
2020/10/19	2	311.25	1	309.50	310.00	1	5,975	0.02%
2020/10/16	2	315.25	53	314.91	309.00	-51	5,999	-0.85%
2020/10/15	1	316.00	5	316.70	313.50	-4	6,078	-0.07%
2020/10/14	14	318.89	14	317.78	314.50	0	6,227	0.00%
2020/10/13	10	312.25	17	315.15	317.50	-7	6,344	-0.11%
2020/10/12	14.2	304.46	24	304.98	310.00	-9.8	6,226	-0.16%
2020/10/07	2	287.50	0	0.00	285.00	2	6,154	0.03%
2020/10/06	6	291.67	0	0.00	288.50	6	6,195	0.10%
2020/10/05	0	0.00	1	290.00	288.50	-1	6,318	-0.02%
2020/09/30	1	286.50	0	0.00	286.50	1	6,498	0.02%
2020/09/29	0	0.00	1	289.00	288.50	-1	6,728	-0.01%
2020/09/28	1	284.00	1	280.00	284.00	0	6,934	0.00%
2020/09/25	2.1	279.02	4	278.75	278.00	-2	7,068	-0.03%
2020/09/24	28.3	287.68	2	287.50	287.00	26.3	7,096	0.37%
2020/09/23	0	0.00	1	294.00	297.50	-1	7,090	-0.01%
2020/09/22	26.4	292.77	6	295.42	292.50	20.4	7,152	0.28%
2020/09/21	6.3	303.05	5	303.50	299.00	1.3	7,186	0.02%
2020/09/18	2	302.50	1	300.50	302.50	1	7,237	0.01%
2020/09/17	1.2	301.67	2	300.25	299.50	-0.8	7,280	-0.01%
2020/09/16	2.3	302.88	4	303.25	303.00	-1.7	7,335	-0.02%
2020/09/15	7	300.43	9	300.89	298.50	-2	7,428	-0.03%
2020/09/14	6	299.00	47	298.95	297.00	-41	7,570	-0.54%
2020/09/11	5	294.10	7	293.07	295.00	-2	7,641	-0.03%
2020/09/10	2	289.75	2	292.75	289.50	0	7,673	0.00%
2020/09/09	3	285.17	5	285.00	287.50	-2	7,761	-0.03%
2020/09/08	0.2	287.00	1	286.50	287.00	-0.8	7,911	-0.01%
2020/09/07	4.4	289.50	0	0.00	285.50	4.4	8,049	0.05%
2020/09/04	2.1	292.02	5	286.50	292.00	-2.9	8,172	-0.04%
2020/09/03	8.4	290.54	0	0.00	287.50	8.4	8,358	0.10%
2020/09/02	0.1	291.50	0	0.00	291.00	0.1	8,352	0.00%
2020/09/01	0.3	290.50	0	0.00	288.50	0.3	8,549	0.00%
2020/08/31	11	293.64	1	295.50	286.00	10	8,586	0.12%
2020/08/28	4.8	292.48	1	289.50	291.00	3.8	8,624	0.04%
2020/08/27	3	293.00	4	294.88	296.00	-1	8,689	-0.01%
2020/08/26	4	283.50	45	290.67	290.50	-41	8,739	-0.47%
2020/08/25	5	274.50	1	276.50	280.00	4	8,704	0.05%
2020/08/24	0.4	279.00	11	270.77	275.00	-10.6	8,806	-0.12%
2020/08/21	3	264.67	2	265.75	266.00	1	8,783	0.01%
2020/08/20	50.2	261.29	5	264.80	260.00	45.2	8,803	0.51%
2020/08/19	45	283.19	5	285.20	281.50	40	8,640	0.46%
2020/08/18	11	286.41	4	287.13	284.50	7	8,670	0.08%
2020/08/17	0.4	301.50	3	299.50	300.50	-2.6	8,682	-0.03%
2020/08/14	1	303.50	1	301.00	303.00	0	8,791	0.00%
2020/08/13	1.6	300.75	2	301.50	299.50	-0.4	8,922	0.00%
2020/08/12	9	293.56	13	291.31	303.00	-4	9,009	-0.04%
2020/08/11	4.6	296.43	2.1	297.45	294.00	2.5	9,200	0.03%
2020/08/10	5.2	297.39	6	296.67	298.00	-0.8	9,239	-0.01%
2020/08/07	6.4	303.89	1	301.50	303.50	5.4	9,257	0.06%
2020/08/06	8.3	302.64	5	302.20	302.50	3.3	9,324	0.03%
2020/08/05	0.1	308.00	0.1	308.00	304.50	0	9,388	0.00%
2020/08/04	1	303.50	2	305.25	302.00	-1	9,594	-0.01%
2020/08/03	15.1	304.00	7	305.50	299.00	8.1	9,723	0.08%
2020/07/31	2	318.00	1	317.50	317.00	1	9,641	0.01%
2020/07/30	2.1	322.05	8	323.06	322.00	-5.9	9,631	-0.06%
2020/07/29	15.1	320.53	2	324.25	318.50	13.1	9,633	0.14%
2020/07/28	9	341.28	17	351.71	334.00	-8	9,465	-0.08%
2020/07/27	1	331.00	8.1	333.63	339.00	-7.1	9,463	-0.08%
2020/07/24	2.1	325.52	4	325.38	321.00	-1.9	9,566	-0.02%
2020/07/23	3.1	323.90	3	322.83	326.00	0.1	9,641	0.00%
2020/07/22	4.1	327.49	2	324.75	327.00	2.1	9,728	0.02%
2020/07/21	2.1	327.12	7	327.79	330.50	-4.9	9,809	-0.05%
2020/07/20	71.1	323.15	6	323.50	317.50	65.1	9,774	0.67%
2020/07/17	10	328.80	58	330.34	331.00	-48	9,753	-0.49%
2020/07/16	3.1	314.87	7	317.57	315.00	-3.9	9,581	-0.04%
2020/07/15	10.1	316.00	9	316.22	311.50	1.1	9,571	0.01%
2020/07/14	3.1	318.76	10.1	318.93	321.50	-7	9,645	-0.07%
2020/07/13	3	315.17	4	319.13	319.00	-1	9,632	-0.01%
2020/07/10	9	315.39	8.1	316.31	311.50	0.9	9,654	0.01%
2020/07/09	6	330.58	6	329.92	326.00	0	9,583	0.00%
2020/07/08	5	320.30	16	317.34	326.00	-11	9,438	-0.12%
2020/07/07	6.2	307.37	6	309.33	306.00	0.2	9,258	0.00%
2020/07/06	5.1	300.19	8	302.06	306.00	-2.9	9,098	-0.03%
2020/07/03	4.1	294.37	5	295.00	293.00	-0.9	9,016	-0.01%
2020/07/02	2.1	293.05	0	0.00	292.00	2.1	9,058	0.02%
2020/07/01	7.1	293.66	4	295.13	292.50	3.1	9,165	0.03%
2020/06/30	6	298.33	5	297.30	299.00	1	9,209	0.01%
2020/06/29	4	294.75	4	293.13	291.00	0	9,242	0.00%
2020/06/24	5.1	298.00	0	0.00	295.00	5.1	9,271	0.06%
2020/06/23	13.1	300.99	4	299.13	299.00	9.1	9,363	0.10%
2020/06/22	2	304.25	17	305.79	305.00	-15	9,378	-0.16%
2020/06/19	10.1	299.48	7	297.29	297.00	3.1	9,436	0.03%
2020/06/18	6	294.00	4	293.88	291.50	2	9,362	0.02%
2020/06/17	3.1	293.68	0.3	294.00	293.50	2.9	9,370	0.03%
2020/06/16	17	292.71	16.1	294.45	296.50	0.9	9,445	0.01%
2020/06/15	10.1	291.61	8	290.94	283.00	2.1	9,512	0.02%
2020/06/12	3.1	288.87	6	288.25	289.00	-2.9	9,518	-0.03%
2020/06/11	1	288.01	5	292.30	288.50	-4	9,579	-0.04%
2020/06/10	3.2	292.60	11.1	290.18	294.50	-8	9,617	-0.08%
2020/06/09	1.2	283.67	1	284.00	282.00	0.2	9,584	0.00%
2020/06/08	2.1	284.86	10	286.45	282.00	-7.9	9,739	-0.08%
2020/06/05	0	0.00	1	278.00	278.00	-1	9,588	-0.01%
2020/06/04	2	277.25	5	276.50	278.00	-3	9,615	-0.03%
2020/06/03	1	278.50	6	277.75	277.00	-5	9,657	-0.05%
2020/06/02	5	272.90	12	272.13	272.50	-7	9,590	-0.07%
2020/06/01	7	261.86	8	263.50	264.00	-1	9,515	-0.01%
2020/05/29	7	250.86	15.1	252.56	257.00	-8.1	9,450	-0.09%
2020/05/28	1	247.50	0	0.00	247.00	1	9,314	0.01%
2020/05/27	8	247.69	7	248.21	247.00	1	9,339	0.01%
2020/05/26	10	247.20	5	246.90	244.00	5	9,312	0.05%
2020/05/25	7	243.57	10	245.35	250.00	-3	9,277	-0.03%
2020/05/22	12	240.46	8	238.88	239.50	4	9,252	0.04%
2020/05/21	5	249.60	5	250.40	251.00	0	9,151	0.00%
2020/05/20	12	245.67	18	246.86	246.00	-6	9,136	-0.07%
2020/05/19	8	249.38	9	249.89	252.00	-1	9,144	-0.01%
2020/05/18	16.1	250.23	8	250.06	248.00	8.1	9,138	0.09%
2020/05/15	1.1	270.91	2	269.50	268.50	-0.9	9,067	-0.01%
2020/05/14	21	269.07	27	268.02	267.00	-6	9,246	-0.06%
2020/05/13	17	271.21	3	270.83	272.50	14	9,401	0.15%
2020/05/12	12.1	277.58	19	277.11	274.50	-6.9	9,597	-0.07%
2020/05/11	27	284.04	5	284.30	282.50	22	9,749	0.23%
2020/05/08	14	277.29	14	279.61	281.50	0	9,658	0.00%
2020/05/07	6	265.67	16	267.47	272.50	-10	9,485	-0.11%
2020/05/06	6	263.08	3	265.17	262.50	3	9,424	0.03%
2020/05/05	3.1	262.87	4	265.50	262.50	-0.9	9,461	-0.01%
2020/05/04	17	263.74	10	262.50	264.00	7	9,599	0.07%
2020/04/30	19	268.18	28	269.59	269.00	-9	9,591	-0.09%
2020/04/29	19.1	258.09	21	258.21	261.50	-2	9,507	-0.02%
2020/04/28	13	245.96	10	246.85	247.00	3	9,371	0.03%
2020/04/27	21	250.86	15	250.97	251.50	6	9,332	0.06%
2020/04/24	21	255.19	7	254.07	251.00	14	9,223	0.15%
2020/04/23	12	258.67	18	260.97	260.00	-6	9,121	-0.07%
2020/04/22	17	258.32	11	259.00	259.00	6	9,150	0.07%
2020/04/21	8	267.38	3	272.33	265.50	5	9,047	0.06%
2020/04/20	5	271.70	2	269.00	274.00	3	9,040	0.03%
2020/04/17	6	277.00	15	277.43	274.00	-9	9,030	-0.10%
2020/04/16	6	268.75	2	268.50	270.00	4	8,957	0.04%
2020/04/15	2	272.75	1	273.00	272.00	1	8,998	0.01%
2020/04/14	0	0.00	3	270.33	273.00	-3	9,145	-0.03%
2020/04/13	1	265.00	3	263.83	263.00	-2	9,200	-0.02%
2020/04/10	2	270.50	2	270.50	268.50	0	9,301	0.00%
2020/04/09	3	271.33	1	269.00	269.00	2	9,423	0.02%
2020/04/08	4	278.13	1	282.00	275.00	3	9,461	0.03%
2020/04/07	6	282.83	2	280.25	278.00	4	9,453	0.04%
2020/04/06	5	266.50	15	268.23	278.00	-10	9,400	-0.11%
2020/04/01	5	259.60	3	264.33	262.00	2	9,386	0.02%
2020/03/31	4	263.38	9	264.44	263.50	-5	9,358	-0.05%
2020/03/30	4	256.13	5	252.00	260.50	-1	9,283	-0.01%
2020/03/27	11	260.05	12	260.00	254.50	-1	9,259	-0.01%
2020/03/26	7	252.79	3	255.17	256.00	4	9,139	0.04%
2020/03/25	10	255.80	16.1	256.59	256.50	-6.1	9,217	-0.07%
2020/03/24	12	237.58	14	238.89	242.50	-2	9,130	-0.02%
2020/03/23	7	211.86	7	215.43	222.50	0	9,079	0.00%
2020/03/20	8	210.50	13	212.35	215.00	-5	9,071	-0.06%
2020/03/19	8	201.75	14	203.43	195.50	-6	8,953	-0.07%
2020/03/18	17	219.76	9	220.39	217.00	8	8,882	0.09%
2020/03/17	12	229.79	6	230.50	219.00	6	8,936	0.07%
2020/03/16	5	250.40	14	248.29	236.00	-9	8,824	-0.10%
2020/03/13	10	226.85	9	225.44	249.50	1	8,770	0.01%
2020/03/12	20.1	243.88	11	241.77	238.00	9.1	8,578	0.11%
2020/03/11	12	269.83	15	268.30	264.00	-3	8,451	-0.04%
2020/03/10	17	270.06	14	270.96	273.50	3	8,562	0.04%
2020/03/09	15	279.13	7	279.43	274.50	8	8,710	0.09%
2020/03/06	4	287.50	7	287.79	288.50	-3	8,735	-0.03%
2020/03/05	2	285.75	20	288.25	290.00	-18	8,898	-0.20%
2020/03/04	8	280.13	4	278.75	279.50	4	8,940	0.04%
2020/03/03	9	279.78	4	279.13	277.50	5	8,979	0.06%
2020/03/02	6	268.50	8	271.88	272.50	-2	8,958	-0.02%
2020/02/27	5	278.20	3	280.50	273.50	2	8,954	0.02%
2020/02/26	1	283.00	5	282.90	284.00	-4	8,910	-0.04%
2020/02/25	3	286.83	5	285.80	286.50	-2	8,915	-0.02%
2020/02/24	5	280.50	5	281.40	285.50	0	8,919	0.00%
2020/02/21	8	285.63	5	286.00	283.00	3	8,925	0.03%
2020/02/20	21	287.90	11	287.41	289.50	10	8,875	0.11%
2020/02/19	17	283.09	16	283.06	280.50	1	8,745	0.01%
2020/02/18	30	284.57	12	281.58	280.00	18	8,692	0.21%
2020/02/17	45	294.24	5	295.70	291.00	40	8,523	0.47%
2020/02/14	27	308.83	4	308.63	307.00	23	8,304	0.28%
2020/02/13	8	319.88	9	319.61	315.50	-1	8,115	-0.01%
2020/02/12	5	312.70	24	310.08	316.00	-19	7,839	-0.24%
2020/02/11	3	297.33	8	298.31	302.00	-5	7,658	-0.07%
2020/02/10	6	286.83	3	290.33	290.50	3	7,652	0.04%
2020/02/07	3	294.50	5	297.20	293.50	-2	7,716	-0.03%
2020/02/06	6	294.67	11	293.82	295.00	-5	7,813	-0.06%
2020/02/05	10	286.20	18	287.56	292.50	-8	7,736	-0.10%
2020/02/04	1	275.00	2	277.00	275.00	-1	7,620	-0.01%
2020/02/03	7	270.36	2	268.75	270.50	5	7,671	0.07%
2020/01/31	5	280.80	6	281.67	282.00	-1	7,660	-0.01%
2020/01/30	5	274.00	3.1	273.08	275.50	1.9	7,732	0.02%
2020/01/20	3	285.50	3	285.83	286.00	0	7,977	0.00%
2020/01/17	1	285.50	2	285.50	285.50	-1	8,044	-0.01%
2020/01/16	8	281.63	2	283.00	284.50	6	8,130	0.07%
2020/01/15	6	291.42	7	290.36	288.00	-1	8,123	-0.01%
2020/01/14	7	287.93	6	290.50	288.00	1	8,121	0.01%
2020/01/13	1.1	283.64	2	284.50	285.00	-1	8,103	-0.01%
2020/01/10	3	283.83	6	283.50	286.50	-3	8,123	-0.04%
2020/01/09	3	279.33	6	281.42	284.50	-3	8,179	-0.04%
2020/01/08	11	278.91	11	277.18	275.00	0	8,426	0.00%
2020/01/07	6	286.75	2	284.75	288.00	4	8,359	0.05%
2020/01/06	9.1	288.11	1	289.00	285.00	8.1	8,408	0.10%
2020/01/03	9.8	299.20	5	300.60	295.00	4.8	8,387	0.06%
2020/01/02	4	301.27	11	301.50	305.00	-7	8,316	-0.08%
2019/12/31	5	295.60	0	0.00	294.00	5	8,276	0.06%
2019/12/30	0	0.00	3	298.50	297.50	-3	8,278	-0.04%
2019/12/27	12	304.42	7	303.86	298.50	5	8,317	0.06%
2019/12/26	6	298.50	5	298.60	300.00	1	8,232	0.01%
2019/12/25	1	295.00	0	0.00	295.00	1	8,188	0.01%
2019/12/24	2	293.25	10	292.60	293.50	-8	8,252	-0.10%
2019/12/23	3	286.50	1	286.50	288.00	2	8,281	0.02%
2019/12/20	12	285.54	12	285.67	283.00	0	8,319	0.00%
2019/12/19	7	294.00	5	295.00	291.50	2	8,349	0.02%
2019/12/18	5	299.10	4	299.50	301.00	1	8,266	0.01%
2019/12/17	6	302.25	4	302.75	300.50	2	8,325	0.02%
2019/12/16	2	296.25	1	296.00	295.50	1	8,315	0.01%
2019/12/13	11.1	299.61	5	300.20	296.00	6.1	8,740	0.07%
2019/12/12	4	297.00	13	294.54	298.00	-9	8,808	-0.10%
2019/12/11	4	286.25	1	288.50	286.00	3	8,621	0.03%
2019/12/10	6	285.17	3	286.50	285.00	3	8,648	0.03%
2019/12/09	3	294.17	4	294.88	294.50	-1	8,555	-0.01%
2019/12/06	9	290.94	10	290.10	290.00	-1	8,608	-0.01%
2019/12/05	7	293.14	9	290.83	292.00	-2	8,593	-0.02%
2019/12/04	11	283.59	11	283.95	282.00	0	8,496	0.00%
2019/12/03	9	293.39	3	293.67	291.00	6	8,496	0.07%
2019/12/02	6	289.83	4	294.00	298.00	2	8,433	0.02%
2019/11/29	10	301.60	6	299.92	302.50	4	8,333	0.05%
2019/11/28	5	308.40	3.6	307.64	306.00	1.5	8,233	0.02%
2019/11/27	2	314.25	2	314.00	315.00	0	8,196	0.00%
2019/11/26	4	311.75	11.2	314.32	311.50	-7.2	8,258	-0.09%
2019/11/25	4	307.38	2	309.50	306.50	2	8,364	0.02%
2019/11/22	10.2	307.54	2	309.25	305.50	8.2	8,450	0.10%
2019/11/21	17	310.09	19	303.79	314.50	-2	8,476	-0.02%
2019/11/20	3	309.67	4	316.88	308.50	-1	8,492	-0.01%
2019/11/19	3	321.33	3	319.83	325.00	0	8,573	0.00%
2019/11/18	5	324.10	3	324.17	324.00	2	8,600	0.02%
2019/11/15	11	323.27	7	322.07	321.00	4	8,751	0.05%
2019/11/14	6	316.17	4	315.63	318.00	2	8,767	0.02%
2019/11/13	2	314.75	2	314.25	316.00	0	8,857	0.00%
2019/11/12	2	309.25	2	308.50	310.00	0	8,971	0.00%
2019/11/11	3	304.83	2	306.75	305.00	1	9,139	0.01%
2019/11/08	15	309.07	15	311.30	312.50	0	9,242	0.00%
2019/11/07	11	314.68	25	308.38	307.00	-14	9,307	-0.15%
2019/11/06	13	326.53	4	328.75	323.00	9	9,373	0.10%
2019/11/05	9	334.94	13	332.38	335.50	-4	9,407	-0.04%
2019/11/04	9	324.50	12	324.92	323.50	-3	9,536	-0.03%
2019/11/01	15.1	320.31	15	321.03	324.50	0.1	9,647	0.00%
2019/10/31	13	323.85	12	321.46	318.00	1	9,814	0.01%
2019/10/30	8	326.38	8	330.75	333.00	0	9,822	0.00%
2019/10/29	16	334.50	6	336.08	330.00	10	9,969	0.10%
2019/10/28	13	336.69	16	338.13	343.50	-3	10,054	-0.03%
2019/10/25	4	318.00	1	318.00	315.00	3	9,834	0.03%
2019/10/24	4	315.88	15	316.47	320.00	-11	9,891	-0.11%
2019/10/23	2	312.00	6	311.67	313.00	-4	9,982	-0.04%
2019/10/22	8	306.13	3	307.50	305.50	5	10,155	0.05%
2019/10/21	9	304.33	5	305.10	302.50	4	10,384	0.04%
2019/10/18	10	309.15	8	310.06	307.00	2	10,715	0.02%
2019/10/17	12	312.92	21	308.43	314.50	-9	10,907	-0.08%
2019/10/16	22	309.41	21.1	307.51	306.00	0.9	10,850	0.01%
2019/10/15	8	300.56	8.1	298.05	299.00	-0.1	10,647	0.00%
2019/10/14	8	296.00	14	295.11	294.00	-6	10,584	-0.06%
2019/10/09	11	286.00	15	289.10	284.50	-4	10,522	-0.04%
2019/10/08	13	288.92	6	290.08	285.00	7	10,511	0.07%
2019/10/07	10	288.95	20	287.68	290.50	-10	10,610	-0.09%
2019/10/04	11	285.73	15	286.43	284.00	-4	10,666	-0.04%
2019/10/03	5	286.70	9	282.83	287.00	-4	10,718	-0.04%
2019/10/02	2	279.00	2	282.25	282.00	0	10,728	0.00%
2019/10/01	5	280.10	6	280.25	279.00	-1	10,883	-0.01%
2019/09/27	17	280.06	15	278.10	278.50	2	11,085	0.02%
2019/09/26	20	288.40	17	286.24	284.00	3	11,160	0.03%
2019/09/25	4	287.63	5	285.70	289.00	-1	11,294	-0.01%
2019/09/24	34	292.93	26	289.54	285.00	8	11,350	0.07%
2019/09/23	1	291.00	7	291.07	292.50	-6	11,256	-0.05%
2019/09/20	15	289.53	17	290.12	291.50	-2	11,284	-0.02%
2019/09/19	18	289.75	15	289.73	289.50	3	11,245	0.03%
2019/09/18	21	290.71	29.1	289.43	290.50	-8.1	11,228	-0.07%
2019/09/17	13	271.46	17	271.88	274.00	-4	10,850	-0.04%
2019/09/16	3	262.17	0	0.00	264.00	3	10,820	0.03%
2019/09/12	5	267.20	5	266.20	265.50	0	10,913	0.00%
2019/09/11	1	264.00	4.2	263.40	265.00	-3.2	11,178	-0.03%
2019/09/10	13	258.58	18	257.33	257.50	-5	11,418	-0.04%
2019/09/09	12	264.71	4	266.50	264.50	8	11,531	0.07%
2019/09/06	8	269.06	5	268.10	266.00	3	11,785	0.03%
2019/09/05	16	273.22	20	272.53	269.00	-4	11,818	-0.03%
2019/09/04	9	266.44	11	267.55	269.50	-2	11,793	-0.02%
2019/09/03	13	265.65	9	267.06	262.00	4	11,966	0.03%
2019/09/02	5.1	259.35	4	259.75	262.00	1.1	12,073	0.01%
2019/08/30	0	0.00	2	262.75	260.50	-2	12,209	-0.02%
2019/08/29	7	254.64	8	256.13	259.00	-1	12,400	-0.01%
2019/08/28	18.1	254.25	15	253.97	253.00	3.1	12,711	0.02%
2019/08/27	6.1	262.39	3	263.83	259.00	3.1	12,796	0.02%
2019/08/26	2	260.75	2	262.75	264.50	0	12,990	0.00%
2019/08/23	5	264.40	4	265.38	269.00	1	13,110	0.01%
2019/08/22	9	273.11	6	272.17	266.00	3	13,276	0.02%
2019/08/21	2	272.25	3	272.00	274.50	-1	13,266	-0.01%
2019/08/20	12	275.00	9	273.67	268.50	3	13,378	0.02%
2019/08/19	4	267.88	3	268.33	270.00	1	13,476	0.01%
2019/08/16	17	262.91	6	264.08	262.50	11	13,655	0.08%
2019/08/15	10	259.10	4	258.25	259.50	6	14,022	0.04%
2019/08/14	4	271.63	6	270.25	265.50	-2	14,290	-0.01%
2019/08/13	4	265.25	3	266.00	260.50	1	14,414	0.01%
2019/08/12	16	270.97	18	271.83	265.50	-2	14,829	-0.01%
2019/08/08	6	269.83	13	270.96	274.00	-7	14,978	-0.05%
2019/08/07	6	266.00	7	266.21	262.00	-1	14,928	-0.01%
2019/08/06	29	252.69	44	251.44	263.50	-15	14,924	-0.10%
2019/08/05	8.1	253.96	7	253.43	250.00	1.1	14,769	0.01%
2019/08/02	14.3	254.36	6	254.83	251.00	8.3	14,735	0.06%
2019/08/01	6	268.58	6	268.50	268.00	0	14,604	0.00%
2019/07/31	6	266.83	5	267.40	268.00	1	14,598	0.01%
2019/07/30	8	264.50	10	267.90	272.00	-2	14,394	-0.01%
2019/07/29	3	273.50	7	271.36	266.00	-4	14,304	-0.03%
2019/07/26	7	271.79	7	271.43	275.00	0	14,248	0.00%
2019/07/25	13	272.62	11	271.73	272.50	2	14,173	0.01%
2019/07/24	16	271.47	20	271.98	276.00	-4	14,131	-0.03%
2019/07/23	25	264.76	20.2	263.84	262.50	4.9	14,172	0.03%
2019/07/22	36	251.01	30.4	248.63	260.00	5.6	14,277	0.04%
2019/07/19	19	235.61	26.3	235.73	236.50	-7.3	13,962	-0.05%
2019/07/18	5	226.60	9	225.11	227.00	-4	13,819	-0.03%
2019/07/17	3	228.50	12	224.38	227.00	-9	13,893	-0.06%
2019/07/16	2	224.50	2	222.25	224.00	0	13,923	0.00%
2019/07/15	3	219.67	2	223.00	221.50	1	14,157	0.01%
2019/07/12	16	222.91	13	219.69	220.00	3	14,556	0.02%
2019/07/11	8	226.00	4	227.13	223.50	4	14,620	0.03%
2019/07/10	2.2	222.18	3	221.00	222.00	-0.8	14,533	-0.01%
2019/07/09	6	219.08	7	219.43	222.00	-1	14,529	-0.01%
2019/07/08	1	212.50	8	215.50	218.00	-7	14,503	-0.05%
2019/07/05	9	217.17	7	217.29	216.50	2	14,567	0.01%
2019/07/04	14	223.64	10	222.95	221.00	4	14,438	0.03%
2019/07/03	5	215.20	7	212.57	217.00	-2	14,300	-0.01%
2019/07/02	13	215.92	15	216.73	218.00	-2	14,320	-0.01%
2019/07/01	1	210.00	14	212.79	213.00	-13	14,185	-0.09%
2019/06/28	1	200.00	1	199.99	199.00	0	14,232	0.00%
2019/06/27	2	200.50	3	198.00	197.00	-1	14,323	-0.01%
2019/06/26	6	198.08	4	198.63	195.50	2	14,513	0.01%
2019/06/25	5	198.80	6	198.67	198.50	-1	14,654	-0.01%
2019/06/24	3	196.17	3	195.83	198.50	0	14,845	0.00%
2019/06/21	23	201.26	21	200.07	197.00	2	14,913	0.01%
2019/06/20	14	200.82	14	200.07	200.50	0	14,858	0.00%
2019/06/19	16	196.22	22	197.70	200.00	-6	14,992	-0.04%
2019/06/18	14	186.00	24	185.40	187.50	-10	14,709	-0.07%
2019/06/17	9	178.50	6	178.92	183.50	3	14,636	0.02%
2019/06/14	16	182.44	11	178.41	176.50	5	14,765	0.03%
2019/06/13	10	186.05	6	186.58	188.50	4	14,969	0.03%
2019/06/12	11	185.77	11	185.14	187.00	0	15,425	0.00%
2019/06/11	11	184.91	12	184.96	187.00	-1	15,519	-0.01%
2019/06/10	1	179.00	4	178.50	180.50	-3	15,322	-0.02%
2019/06/06	4	171.38	4	172.38	169.50	0	15,190	0.00%
2019/06/05	11	179.68	13	179.31	175.50	-2	15,103	-0.01%
2019/06/04	12	179.79	15	181.00	178.00	-3	15,102	-0.02%
2019/06/03	8	175.50	11.1	175.92	176.00	-3.1	14,898	-0.02%
2019/05/31	3	169.33	15	171.43	174.50	-12	14,748	-0.08%
2019/05/30	13.1	164.74	9	165.50	164.50	4.1	14,567	0.03%
2019/05/29	9	154.67	11	157.45	163.50	-2	14,555	-0.01%
2019/05/28	8	159.56	9	159.56	159.00	-1	14,412	-0.01%
2019/05/27	12.1	158.09	7	159.14	157.50	5.1	14,533	0.03%
2019/05/24	10	165.00	8	164.88	160.50	2	14,667	0.01%
2019/05/23	8	160.94	13	160.69	167.00	-5	14,503	-0.03%
2019/05/22	12	166.83	13	166.46	163.50	-1	14,386	-0.01%
2019/05/21	26.1	159.81	18	158.50	160.00	8.1	14,157	0.06%
2019/05/20	37.1	165.32	40	165.15	168.50	-3	14,024	-0.02%
2019/05/17	46.1	174.87	35	169.37	165.00	11.1	13,853	0.08%
2019/05/16	24.2	189.40	20	189.50	181.00	4.2	13,720	0.03%
2019/05/15	3.1	198.08	6	200.67	200.50	-2.9	13,730	-0.02%
2019/05/14	26	189.20	20	187.85	194.00	6	13,889	0.04%
2019/05/13	15.1	197.89	12	197.50	193.00	3.1	14,082	0.02%
2019/05/10	9	201.56	9	201.50	204.50	0	14,213	0.00%
2019/05/09	9	200.17	5	200.20	200.00	4	14,204	0.03%
2019/05/08	2	202.25	9	203.61	206.00	-7	14,171	-0.05%
2019/05/07	6	204.25	9	204.72	203.50	-3	14,258	-0.02%
2019/05/06	27	202.35	18	201.50	201.00	9	14,669	0.06%
2019/05/03	7	212.14	8	211.19	213.00	-1	14,718	-0.01%
2019/05/02	14	207.50	10	203.70	208.00	4	14,752	0.03%
2019/04/30	2	201.25	4	202.25	207.00	-2	14,893	-0.01%
2019/04/29	25.1	199.04	28	197.91	204.00	-2.9	15,028	-0.02%
2019/04/26	21.1	211.31	13	209.12	207.00	8.1	14,775	0.05%
2019/04/25	1	229.50	2	224.75	229.50	-1	14,433	-0.01%
2019/04/24	3	228.50	2	228.50	227.00	1	14,532	0.01%
2019/04/23	7	225.07	6	225.17	229.50	1	14,473	0.01%
2019/04/22	11	222.86	14	223.29	225.50	-3	14,383	-0.02%
2019/04/19	23.1	224.81	18.3	223.28	220.00	4.9	14,337	0.03%
2019/04/18	19	231.50	28	235.75	229.00	-9	14,102	-0.06%
2019/04/17	1	218.00	13	218.27	219.00	-12	13,675	-0.09%
2019/04/16	7	214.64	11	215.68	213.00	-4	13,623	-0.03%
2019/04/15	3	212.33	5	211.50	213.00	-2	13,594	-0.01%
2019/04/12	5	205.60	5	209.10	205.00	0	13,628	0.00%
2019/04/11	22	217.34	13	218.50	211.00	9	13,675	0.07%
2019/04/10	6	215.25	4	213.88	212.00	2	13,565	0.01%
2019/04/09	25	221.30	23	213.96	211.00	2	13,622	0.01%
2019/04/08	15	213.70	11	215.27	219.50	4	13,591	0.03%
2019/04/03	7	204.93	4	205.13	205.00	3	13,535	0.02%
2019/04/02	14	209.60	13	210.31	207.50	1	13,598	0.01%
2019/04/01	11	215.76	9	214.33	211.00	2	13,493	0.02%
2019/03/29	19	215.32	17	215.97	217.50	2	13,295	0.02%
2019/03/28	40	208.29	39	210.15	211.50	1	13,237	0.01%
2019/03/27	37	209.38	45	208.18	204.00	-8	13,144	-0.06%
2019/03/26	10	200.40	16	201.81	205.00	-6	12,973	-0.05%
2019/03/25	19	195.81	16	194.13	194.00	3	13,026	0.02%
2019/03/22	20	205.30	16	204.88	200.50	4	13,000	0.03%
2019/03/21	4	199.62	5	200.10	199.50	-1	12,818	-0.01%
2019/03/20	9	199.94	10	200.20	199.50	-1	12,832	-0.01%
2019/03/19	13	198.77	15.1	201.08	204.50	-2.1	12,748	-0.02%
2019/03/18	35	200.39	34	201.19	197.50	1	12,509	0.01%
2019/03/15	11	186.45	36	189.35	192.50	-25	12,094	-0.21%
2019/03/14	4	170.75	31	171.65	175.00	-27	11,692	-0.23%
2019/03/13	8	163.44	11	163.86	164.50	-3	11,596	-0.03%
2019/03/12	9	164.67	10	165.10	162.00	-1	11,693	-0.01%
2019/03/11	23	161.96	2.2	161.55	161.00	20.8	11,801	0.18%
2019/03/08	11	156.96	12	158.17	162.50	-1	12,010	-0.01%
2019/03/07	21	164.43	14	164.61	160.00	7	12,103	0.06%
2019/03/06	5	171.60	5	171.20	172.00	0	12,101	0.00%
2019/03/05	8	175.75	1	174.50	173.00	7	12,181	0.06%
2019/03/04	3	178.83	6	178.17	180.00	-3	12,413	-0.02%
2019/02/27	7	173.21	5	171.80	175.00	2	12,395	0.02%
2019/02/26	40	179.71	45	178.53	175.00	-5	12,504	-0.04%
2019/02/25	24	174.92	43	176.29	177.50	-19	12,357	-0.15%
2019/02/22	22.1	167.85	10	167.85	168.00	12.1	12,141	0.10%
2019/02/21	11	169.91	9	169.28	171.00	2	12,142	0.02%
2019/02/20	33	170.55	14	169.50	168.00	19	12,042	0.16%
2019/02/19	15	169.40	20	170.38	171.00	-5	11,894	-0.04%
2019/02/18	41	161.88	37	162.41	163.00	4	11,787	0.03%
2019/02/15	18	162.42	21	162.38	160.50	-3	11,927	-0.03%
2019/02/14	41	164.51	36	166.99	158.00	5	11,517	0.04%
2019/02/13	15	174.43	12	174.88	166.50	3	11,357	0.03%
2019/02/12	17	169.56	27	173.20	174.00	-10	11,184	-0.09%
2019/02/11	16	154.81	16	156.09	161.50	0	11,073	0.00%
2019/01/30	2	148.75	3	150.00	149.50	-1	11,009	-0.01%
2019/01/29	4.1	146.40	6	145.67	148.00	-2	11,194	-0.02%
2019/01/28	15	150.67	17	151.59	150.00	-2	11,379	-0.02%
2019/01/25	16.1	150.41	70	152.42	152.00	-53.9	11,487	-0.47%
2019/01/24	22	140.89	21	139.26	142.00	1	11,255	0.01%
2019/01/23	2	137.75	2	136.75	138.50	0	11,247	0.00%
2019/01/22	16	136.00	21	137.33	136.50	-5	11,231	-0.04%
2019/01/21	12	130.83	21	130.90	135.00	-9	11,220	-0.08%
2019/01/18	1	124.00	6	125.00	126.00	-5	11,252	-0.04%
2019/01/17	8	122.25	9	122.67	123.50	-1	11,384	-0.01%
2019/01/16	15	123.20	26	124.81	122.00	-11	11,694	-0.09%
2019/01/15	28	125.75	14	125.96	126.00	14	11,801	0.12%
2019/01/14	1	126.50	3	124.50	124.00	-2	11,890	-0.02%
2019/01/11	4	123.00	14	122.86	123.00	-10	12,077	-0.08%
2019/01/10	8	121.94	6	121.42	120.00	2	12,032	0.02%
2019/01/09	3	120.17	5	119.30	120.00	-2	12,092	-0.02%
2019/01/08	9	118.17	4	118.13	116.50	5	12,231	0.04%
2019/01/07	5	116.50	7	117.14	115.50	-2	12,366	-0.02%
2019/01/04	11	112.55	11	112.09	114.00	0	12,554	0.00%
2019/01/03	4	115.63	15	116.97	114.00	-11	12,783	-0.09%
2019/01/02	4	120.88	15	119.00	121.00	-11	12,917	-0.09%
2018/12/28	41	121.44	16	120.66	118.00	25	12,977	0.19%
2018/12/27	12	119.88	17	119.12	119.00	-5	13,015	-0.04%
2018/12/26	10	120.90	11	120.14	115.00	-1	12,998	-0.01%
2018/12/25	13	117.69	10	120.50	121.50	3	12,931	0.02%
2018/12/24	8	119.44	8	119.06	118.00	0	12,826	0.00%
2018/12/22	4	117.13	4	116.25	117.00	0	12,832	0.00%
2018/12/21	7	113.43	7	115.21	119.50	0	12,907	0.00%
2018/12/20	6	119.67	3	122.33	116.50	3	12,820	0.02%
2018/12/19	8	126.19	5	126.60	124.00	3	12,767	0.02%
2018/12/18	12	123.96	16	125.09	126.00	-4	12,794	-0.03%
2018/12/17	2	122.75	12	122.92	123.50	-10	12,817	-0.08%
2018/12/14	3	117.17	10	117.10	118.00	-7	12,938	-0.05%
2018/12/13	8	122.50	12	121.58	121.50	-4	13,086	-0.03%
2018/12/12	7	122.79	7	121.50	122.50	0	13,197	0.00%
2018/12/11	8	117.31	7	117.36	118.00	1	13,201	0.01%
2018/12/10	1	111.00	2	112.50	115.00	-1	13,562	-0.01%
2018/12/07	15	118.13	7	118.29	116.50	8	13,730	0.06%
2018/12/06	24	117.08	26	115.54	114.00	-2	13,749	-0.01%
2018/12/05	11	123.27	9	124.67	122.50	2	13,691	0.01%
2018/12/04	18	134.61	9	135.28	131.00	9	13,700	0.07%
2018/12/03	14	135.68	15	134.70	137.00	-1	13,658	-0.01%
2018/11/30	9	124.44	11	123.73	126.50	-2	13,512	-0.01%
2018/11/29	26	123.44	11	123.50	120.00	15	13,689	0.11%
2018/11/28	29	119.78	24	119.92	120.50	5	13,647	0.04%
2018/11/27	29	114.45	41	115.10	119.00	-12	13,506	-0.09%
2018/11/26	9	106.89	22	107.70	109.00	-13	13,183	-0.10%
2018/11/23	24	106.17	15	106.60	104.00	9	13,101	0.07%
2018/11/22	9	106.61	7	105.36	103.00	2	12,887	0.02%
2018/11/21	13	102.50	17	103.06	105.50	-4	12,829	-0.03%
2018/11/20	9	102.89	18	103.14	102.50	-9	12,779	-0.07%
2018/11/19	7	100.87	11	101.00	102.00	-4	12,766	-0.03%
2018/11/16	8	99.78	8	99.36	97.00	0	12,801	0.00%
2018/11/15	6	95.07	10	95.24	97.50	-4	12,877	-0.03%
2018/11/14	13	98.48	10	99.00	95.80	3	12,790	0.02%
2018/11/13	3	97.70	0	0.00	97.70	3	12,579	0.02%
2018/11/12	19	108.42	17	107.76	108.50	2	12,658	0.02%
2018/11/09	7	112.00	8	111.69	113.50	-1	12,623	-0.01%
2018/11/08	34	116.63	26	116.02	113.50	8	12,628	0.06%
2018/11/07	15	116.07	19	117.03	117.00	-4	12,431	-0.03%
2018/11/06	21	115.07	11	114.45	109.50	10	12,296	0.08%
2018/11/05	4	115.00	10.1	115.91	121.50	-6.1	12,065	-0.05%
2018/11/02	16	108.50	14	109.71	110.50	2	11,790	0.02%
2018/11/01	3	100.33	19	102.00	104.50	-16	11,553	-0.14%
2018/10/31	14	95.19	13	95.15	95.00	1	11,393	0.01%
2018/10/30	8	91.00	6	91.73	90.00	2	11,235	0.02%
2018/10/29	15	90.57	33	90.71	91.60	-18	11,178	-0.16%
2018/10/26	20	91.52	15	91.13	88.00	5	11,006	0.05%
2018/10/25	17	92.42	22	92.25	95.20	-5	10,771	-0.05%
2018/10/24	22	100.13	9	99.37	97.20	13	10,657	0.12%
2018/10/23	32	110.39	9	111.39	108.00	23	10,437	0.22%
2018/10/22	15	121.57	4	120.50	120.00	11	10,230	0.11%
2018/10/19	19	119.03	16	118.06	120.50	3	10,509	0.03%
2018/10/18	4	117.63	19	116.61	116.00	-15	11,083	-0.14%
2018/10/17	20	119.03	24	119.98	118.00	-4	10,978	-0.04%
2018/10/16	47	119.80	33	120.18	116.50	14	10,808	0.13%
2018/10/15	25	119.94	6	121.42	125.00	19	10,732	0.18%
2018/10/12	17	113.45	23	116.24	119.00	-6	10,562	-0.06%
2018/10/11	35	101.98	55	103.43	109.00	-20	10,393	-0.19%
2018/10/09	27	111.33	26	112.06	107.00	1	10,149	0.01%
2018/10/08	3	120.83	1	120.50	118.50	2	10,009	0.02%
2018/10/05	14	121.71	4	124.88	119.00	10	10,126	0.10%
2018/10/04	3.2	132.95	6	132.75	132.00	-2.9	10,030	-0.03%
2018/10/03	7	135.93	2	138.25	134.50	5	10,065	0.05%
2018/10/02	6	138.33	7	138.00	138.00	-1	10,057	-0.01%
2018/10/01	2	138.50	3	138.83	140.00	-1	10,039	-0.01%
2018/09/28	3	135.50	5	135.00	134.50	-2	10,031	-0.02%
2018/09/27	6	133.00	9	132.39	133.00	-3	9,983	-0.03%
2018/09/26	3	131.17	2	131.25	131.00	1	9,934	0.01%
2018/09/25	14	131.29	15	131.33	133.50	-1	9,985	-0.01%
2018/09/21	13	127.74	15	128.53	131.00	-2	9,863	-0.02%
2018/09/20	23	128.89	25	127.72	124.00	-2	9,651	-0.02%
2018/09/19	23.1	139.73	9	137.44	133.50	14.1	9,449	0.15%
2018/09/18	14	137.00	23	138.78	142.00	-9	9,250	-0.10%
2018/09/17	12	138.67	12	140.00	143.00	0	9,089	0.00%
2018/09/14	40	133.10	54	136.12	138.50	-14	9,021	-0.16%
2018/09/13	26	136.94	20	136.90	136.00	6	8,593	0.07%
2018/09/12	36	143.99	13	143.69	143.50	23	8,338	0.28%
2018/09/11	11	158.18	20	157.30	159.00	-9	8,200	-0.11%
2018/09/10	36	159.58	20	159.20	155.50	16	8,100	0.20%
2018/09/07	31	174.43	24	174.65	172.50	7	7,982	0.09%
2018/09/06	20	183.85	4	187.00	183.00	16	7,840	0.20%
2018/09/05	31	185.66	35	186.47	187.00	-4	7,694	-0.05%
2018/09/04	7	176.29	19	176.34	177.00	-12	7,238	-0.17%
2018/09/03	15	163.17	19	162.63	161.00	-4	7,171	-0.06%
2018/08/31	5	165.50	2	165.00	166.50	3	7,261	0.04%
2018/08/30	2	165.50	8	165.31	166.00	-6	7,253	-0.08%
2018/08/29	1	160.00	0	0.00	161.00	1	7,211	0.01%
2018/08/28	5	163.00	8	164.44	161.00	-3	7,219	-0.04%
2018/08/27	4	162.63	3	161.33	162.50	1	7,197	0.01%
2018/08/24	3.1	157.29	6	159.75	162.00	-2.9	7,176	-0.04%
2018/08/23	21	160.50	9.1	160.01	160.00	11.9	7,222	0.16%
2018/08/22	21	163.78	14	165.32	162.50	7	7,268	0.10%
2018/08/21	3	156.84	8	156.94	158.50	-5	7,117	-0.07%
2018/08/20	15	149.93	8.1	149.47	151.00	6.9	7,064	0.10%
2018/08/17	7	148.79	9	149.22	146.50	-2	6,996	-0.03%
2018/08/16	7	139.37	2	138.75	144.00	5	6,930	0.07%
2018/08/15	7.1	147.27	13	145.92	145.50	-5.9	6,820	-0.09%
2018/08/14	13	156.54	7	154.43	156.00	6	6,756	0.09%
2018/08/13	9	158.22	3	159.33	153.50	6	6,797	0.09%
2018/08/10	8	164.81	11	163.55	165.00	-3	6,750	-0.04%
2018/08/09	2	162.50	3	166.33	165.00	-1	6,737	-0.01%
2018/08/08	9.1	172.41	4	173.00	169.00	5.1	6,766	0.08%
2018/08/07	1	166.50	14	169.79	170.50	-13	6,795	-0.19%
2018/08/06	3	165.00	6	165.17	165.00	-3	6,891	-0.04%
2018/08/03	10	161.25	8	160.38	162.00	2	6,882	0.03%
2018/08/02	3	152.67	6	154.75	156.00	-3	6,867	-0.04%
2018/08/01	4	152.88	13	155.69	156.00	-9	6,847	-0.13%
2018/07/31	17.1	147.82	17	147.82	148.00	0.1	6,786	0.00%
2018/07/30	15	148.30	2	156.50	146.00	13	6,718	0.19%
2018/07/27	9	162.61	13	163.54	161.00	-4	6,580	-0.06%
2018/07/26	39	166.47	30	167.00	166.00	9	6,546	0.14%
2018/07/25	88.1	168.92	85	168.29	165.00	3.1	6,133	0.05%
2018/07/23	2	202.50	0	0.00	202.50	2	5,335	0.04%
2018/07/20	17.1	227.56	9	229.83	225.00	8.1	5,591	0.14%
2018/07/19	34	228.15	17	228.26	229.50	17	5,767	0.29%
2018/07/18	16.3	224.27	9	228.67	222.00	7.3	5,691	0.13%
2018/07/17	11	231.00	12	233.71	228.50	-1	5,695	-0.02%
2018/07/16	19	240.79	12	242.46	239.00	7	5,621	0.12%
2018/07/13	10	236.86	16	236.56	241.00	-6	5,534	-0.11%
2018/07/12	9	217.72	5	219.80	221.00	4	5,439	0.07%
2018/07/11	19	212.82	15	211.93	215.00	4	5,479	0.07%
2018/07/10	3	205.17	1	205.50	207.50	2	5,510	0.04%
2018/07/09	4	194.38	14	198.71	196.50	-10	5,570	-0.18%
2018/07/06	5	202.40	5	200.60	202.50	0	5,543	0.00%
2018/07/05	7.1	203.15	3	204.33	200.50	4.1	5,499	0.07%
2018/07/04	2	198.00	3	197.83	199.50	-1	5,465	-0.02%
2018/07/03	13	201.15	11	197.68	194.50	2	5,445	0.04%
2018/07/02	3	224.17	1	219.50	217.00	2	5,376	0.04%
2018/06/29	3	220.50	2	218.75	219.50	1	5,384	0.02%
2018/06/28	2	218.50	3	217.50	216.00	-1	5,355	-0.02%
2018/06/27	8	222.56	18	224.61	219.50	-10	5,370	-0.19%
2018/06/26	12	221.63	11	221.91	228.00	1	5,397	0.02%
2018/06/25	16	223.94	10	225.65	220.00	6	5,449	0.11%
2018/06/22	13	234.96	12	233.92	233.00	1	5,465	0.02%
2018/06/21	4	242.50	2	240.50	238.50	2	5,495	0.04%
2018/06/20	9	231.28	11	231.68	238.00	-2	5,581	-0.04%
2018/06/19	11.2	238.48	5	240.30	236.00	6.2	5,585	0.11%
2018/06/15	8	248.38	10	249.40	245.50	-2	5,595	-0.04%
2018/06/14	17.1	240.46	14	241.14	241.50	3.1	5,617	0.06%
2018/06/13	4.1	246.88	7	246.71	244.50	-2.9	5,659	-0.05%
2018/06/12	14	247.82	13	248.50	247.00	1	5,734	0.02%
2018/06/11	21.1	242.84	15	243.93	242.50	6.1	5,828	0.10%
2018/06/08	19.2	252.38	4	253.88	251.00	15.2	5,864	0.26%
2018/06/07	7	271.36	8	271.88	269.50	-1	6,026	-0.02%
2018/06/06	9	270.06	4	271.63	273.00	5	6,164	0.08%
2018/06/05	8	262.94	8	261.75	264.00	0	6,168	0.00%
2018/06/04	3	255.50	9	260.11	263.50	-6	6,255	-0.10%
2018/06/01	4	249.75	14	251.32	251.50	-10	6,236	-0.16%
2018/05/31	29.1	247.39	17	245.68	243.50	12.1	6,277	0.19%
2018/05/30	16.1	252.43	8	252.06	248.00	8.1	6,181	0.13%
2018/05/29	6	269.83	10	271.30	268.50	-4	6,082	-0.07%
2018/05/28	2	279.25	5	279.70	279.00	-3	6,078	-0.05%
2018/05/25	4	272.25	9	274.00	274.00	-5	6,135	-0.08%
2018/05/24	9.1	275.66	6	275.67	273.50	3.1	6,193	0.05%
2018/05/23	2.1	270.57	4	270.38	271.50	-1.9	6,232	-0.03%
2018/05/22	7	276.36	21	274.98	274.00	-14	6,319	-0.22%
2018/05/21	6	271.67	19.1	271.85	268.50	-13.1	6,363	-0.21%
2018/05/18	16.2	260.10	15	260.90	257.00	1.2	6,358	0.02%
2018/05/17	13	264.77	10	265.10	265.00	3	6,502	0.05%
2018/05/16	23.1	268.88	16	269.03	265.00	7.1	6,546	0.11%
2018/05/15	21.1	274.72	12	272.50	269.00	9.1	6,644	0.14%
2018/05/14	17.1	278.23	18	276.92	286.50	-0.9	6,681	-0.01%
2018/05/11	6	263.08	0	0.00	263.00	6	6,557	0.09%
2018/05/10	3	256.83	0	0.00	257.00	3	6,655	0.05%
2018/05/09	2	241.25	2	242.50	243.00	0	6,712	0.00%
2018/05/08	1	240.00	4	239.75	240.00	-3	6,785	-0.04%
2018/05/07	2	235.00	1	232.50	230.00	1	6,956	0.01%
2018/05/04	1	234.50	0	0.00	236.50	1	7,036	0.01%
2018/05/03	1	233.00	4	234.50	232.00	-3	7,172	-0.04%
2018/05/02	3	232.33	3	235.17	232.00	0	7,288	0.00%
2018/04/30	2	226.75	0	0.00	224.50	2	7,445	0.03%
2018/04/27	12	219.08	9	222.00	222.50	3	7,569	0.04%
2018/04/26	15	221.93	14	219.46	218.00	1	7,697	0.01%
2018/04/25	28	235.48	19	230.16	231.00	9	7,572	0.12%
2018/04/24	0	0.00	3	254.50	254.50	-3	7,352	-0.04%
2018/04/23	15.2	284.24	14	284.39	282.50	1.2	7,457	0.02%
2018/04/20	4.2	299.29	3	301.50	297.50	1.2	7,500	0.02%
2018/04/19	2.2	310.14	6	310.42	312.00	-3.9	7,684	-0.05%
2018/04/18	8.5	302.82	7	305.93	306.00	1.5	7,953	0.02%
2018/04/17	2.4	323.57	4	321.63	311.50	-1.7	7,957	-0.02%
2018/04/16	7	330.50	11	329.86	331.00	-4	8,085	-0.05%
2018/04/13	12	319.71	11	319.86	318.50	1	8,134	0.01%
2018/04/12	0	0.00	3	313.33	309.50	-3	8,079	-0.04%
2018/04/11	2	311.00	0	0.00	306.50	2	8,184	0.02%
2018/04/10	0	0.00	3	309.17	306.00	-3	8,247	-0.04%
2018/04/09	6	308.75	2	310.25	305.50	4	8,381	0.05%
2018/04/03	6	308.42	3	305.83	308.00	3	8,408	0.04%
2018/04/02	2	312.50	2	318.25	310.50	0	8,435	0.00%
2018/03/31	3	315.17	3	314.50	314.50	0	8,487	0.00%
2018/03/30	3	317.67	5	316.70	314.00	-2	8,593	-0.02%
2018/03/29	2	309.50	4	311.50	313.00	-2	8,684	-0.02%
2018/03/28	9	311.56	6	314.33	308.00	3	8,665	0.03%
2018/03/27	1	311.00	3	314.17	313.00	-2	8,632	-0.02%
2018/03/26	3	302.33	6	300.50	302.00	-3	8,615	-0.03%
2018/03/23	14	296.07	10	296.60	295.00	4	8,722	0.05%
2018/03/22	4	310.88	2	310.50	305.00	2	8,841	0.02%
2018/03/21	4	317.38	4	316.38	315.00	0	8,986	0.00%
2018/03/20	4	311.25	5	304.80	315.00	-1	9,121	-0.01%
2018/03/19	1	314.50	3	317.00	311.00	-2	9,411	-0.02%
2018/03/16	2.3	314.56	2	314.50	315.00	0.3	9,524	0.00%
2018/03/15	13	316.69	11	318.09	321.50	2	9,732	0.02%
2018/03/14	11.1	315.85	9	312.17	309.50	2.1	9,709	0.02%
2018/03/13	15	312.90	14	313.43	315.50	1	9,762	0.01%
2018/03/12	3	290.67	8	292.50	297.00	-5	9,644	-0.05%
2018/03/09	3	271.67	7	273.57	270.00	-4	9,732	-0.04%
2018/03/08	10	272.80	8	272.63	272.50	2	9,865	0.02%
2018/03/07	6	264.67	6	263.42	265.00	0	9,809	0.00%
2018/03/06	7	260.71	9	259.50	264.50	-2	9,941	-0.02%
2018/03/05	10	255.10	9	252.67	250.50	1	10,400	0.01%
2018/03/02	6	262.25	4	263.50	260.50	2	10,514	0.02%
2018/03/01	1	270.00	4	267.00	270.00	-3	10,555	-0.03%
2018/02/26	1	264.50	2	264.75	268.00	-1	10,686	-0.01%
2018/02/23	4	262.25	6	262.33	262.50	-2	10,717	-0.02%
2018/02/22	5	257.30	6	258.75	256.50	-1	10,835	-0.01%
2018/02/21	3	254.83	4.1	255.15	256.00	-1.1	10,886	-0.01%
2018/02/12	17.1	248.48	15	245.47	243.00	2.1	10,927	0.02%
2018/02/09	11	237.59	11	238.73	249.50	0	11,078	0.00%
2018/02/08	5.1	237.90	3	237.17	238.00	2.1	11,004	0.02%
2018/02/07	9	249.22	12	247.71	242.50	-3	10,967	-0.03%
2018/02/06	28.1	238.51	30	235.62	235.00	-1.9	10,913	-0.02%
2018/02/05	19.1	255.59	15	256.43	256.50	4.1	10,879	0.04%
2018/02/02	11	262.68	13	263.04	263.00	-2	10,909	-0.02%
2018/02/01	8.1	258.94	8	257.81	258.50	0.1	10,886	0.00%
2018/01/31	10	254.40	10	256.80	261.00	0	10,866	0.00%
2018/01/30	9	256.33	11	256.18	252.00	-2	10,866	-0.02%
2018/01/29	4	243.38	4	247.63	252.00	0	10,798	0.00%
2018/01/26	18.2	239.59	21	240.29	239.50	-2.9	10,843	-0.03%
2018/01/25	29.2	248.63	29	245.45	240.00	0.2	10,798	0.00%
2018/01/24	29.2	248.79	20	247.13	249.50	9.2	10,780	0.08%
2018/01/23	11.2	261.44	9	264.56	255.00	2.2	10,753	0.02%
2018/01/22	5	254.60	6	266.92	269.50	-1	10,826	-0.01%
2018/01/19	12.2	261.82	4	268.00	259.50	8.2	10,818	0.08%
2018/01/18	0	0.00	8	276.13	272.50	-8	10,773	-0.07%
2018/01/17	3.1	270.15	0	0.00	269.00	3.1	10,754	0.03%
2018/01/16	12	269.04	18	269.81	269.00	-6	10,768	-0.06%
2018/01/15	25	258.36	25	257.48	265.00	0	10,666	0.00%
2018/01/12	24.2	258.25	20	259.38	252.50	4.2	10,467	0.04%
2018/01/11	6.1	270.34	8	269.75	269.00	-1.9	10,245	-0.02%
2018/01/10	34.2	272.96	19	274.47	270.00	15.2	10,133	0.15%
2018/01/09	12	285.00	2	288.50	280.00	10	10,013	0.10%
2018/01/08	5	300.60	6	303.67	299.00	-1	9,879	-0.01%
2018/01/05	4	309.50	8	308.94	303.00	-4	9,898	-0.04%
2018/01/04	5	303.90	5	305.00	303.50	0	9,955	0.00%
2018/01/03	11	298.91	15	296.37	304.00	-4	9,950	-0.04%
2018/01/02	3	279.17	6	277.92	283.00	-3	9,872	-0.03%