穩懋 (3105)-群益金鼎-台中券商分點個股進出

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
118.5
漲跌
--
漲幅
0.00%
成交量
824張
產業
上櫃半導體類股
1797人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

穩懋 (3105)籌碼相關－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中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
2024/11/22	0	0.00	0.1	119.50	118.50	-0.1	2,610	0.00%
2024/11/21	0	0.00	1	117.00	118.50	-1	2,642	-0.04%
2024/11/20	0.5	117.70	1	117.00	116.50	-0.5	2,649	-0.02%
2024/11/19	0.1	116.00	0	0.00	117.00	0.1	2,670	0.00%
2024/11/15	2	116.50	0	0.00	116.00	2	2,680	0.07%
2024/11/14	1	116.99	1.2	119.08	116.00	-0.2	2,710	-0.01%
2024/11/13	2.2	119.09	5.3	119.91	119.00	-3.1	2,716	-0.11%
2024/11/12	2	117.75	2.1	118.99	117.50	-0.1	2,749	0.00%
2024/11/11	1	119.00	0	0.00	119.50	1	2,756	0.04%
2024/11/06	2	117.00	0	0.00	115.50	2	2,786	0.07%
2024/11/05	0.1	115.58	1	115.00	115.00	-0.9	2,833	-0.03%
2024/11/04	2.3	116.28	0	0.00	115.50	2.3	2,899	0.08%
2024/11/01	1.2	115.43	1	119.00	120.00	0.2	3,046	0.00%
2024/10/30	3.1	122.82	2.3	122.35	122.00	0.8	3,097	0.03%
2024/10/29	1	123.06	0.3	122.50	125.00	0.7	3,173	0.02%
2024/10/28	0.1	125.00	0	0.00	125.00	0.1	3,498	0.00%
2024/10/25	3	128.33	2.1	128.76	128.50	1	3,625	0.03%
2024/10/23	3	133.33	2	132.50	132.50	1	3,859	0.03%
2024/10/22	0	0.00	2	132.75	132.50	-2	3,929	-0.05%
2024/10/21	0	0.00	1.2	130.93	132.50	-1.2	4,069	-0.03%
2024/10/18	4.2	131.55	4	130.50	129.50	0.2	4,170	0.00%
2024/10/17	4	130.63	0	0.00	131.00	4	4,248	0.09%
2024/10/16	1	130.50	1	132.50	130.00	0	4,391	0.00%
2024/10/15	4.1	133.45	6	134.33	134.00	-1.9	4,407	-0.04%
2024/10/14	0	129.00	0	0.00	129.50	0	4,394	0.00%
2024/10/11	0	129.00	1	129.00	129.00	-1	4,506	-0.02%
2024/10/09	1	129.00	2	128.50	128.50	-1	4,578	-0.02%
2024/10/08	2	129.75	1	129.50	129.00	1	4,668	0.02%
2024/10/07	3	133.67	2	133.50	134.50	1	4,723	0.02%
2024/10/04	0	0.00	2	132.50	132.50	-2	4,802	-0.04%
2024/10/01	7.1	138.05	2	136.25	135.00	5.1	4,987	0.10%
2024/09/30	1	136.50	2	136.50	136.50	-1	5,010	-0.02%
2024/09/27	1	137.00	0	0.00	136.00	1	5,073	0.02%
2024/09/26	2	138.50	1	136.50	136.50	1	5,158	0.02%
2024/09/25	1	139.50	2	139.25	138.00	-1	5,516	-0.02%
2024/09/24	6.6	137.89	1	138.00	137.50	5.6	5,953	0.09%
2024/09/23	2.1	137.24	14.1	135.57	136.00	-12	5,958	-0.20%
2024/09/20	14	134.61	3	135.17	134.00	11	5,967	0.18%
2024/09/19	3	137.83	2.4	137.03	138.00	0.6	5,966	0.01%
2024/09/16	3.3	133.39	4.3	133.42	131.50	-1	6,101	-0.02%
2024/09/12	0.2	130.00	0.1	129.50	130.00	0.1	6,376	0.00%
2024/09/10	0.4	126.98	0	0.00	124.00	0.4	6,607	0.01%
2024/09/09	1	125.50	1	126.00	127.50	0	6,778	0.00%
2024/09/06	1	129.50	1	129.00	129.00	0	7,027	0.00%
2024/09/05	2	130.50	1	129.00	129.00	1	7,044	0.01%
2024/09/04	2.3	130.06	0	0.00	129.50	2.3	7,042	0.03%
2024/09/03	3.3	139.02	0	0.00	137.50	3.3	6,993	0.05%
2024/09/02	6	141.67	2.1	142.74	140.50	4	6,989	0.06%
2024/08/30	3.1	139.94	4	139.50	137.00	-0.9	6,891	-0.01%
2024/08/29	9	138.50	4.4	137.89	139.00	4.6	6,856	0.07%
2024/08/28	1	132.00	0	0.00	132.50	1	6,781	0.01%
2024/08/26	3	132.50	0	0.00	132.00	3	6,782	0.04%
2024/08/23	1	132.50	1	134.50	134.50	0	6,761	0.00%
2024/08/22	1	134.00	1.2	134.46	134.00	-0.2	6,753	0.00%
2024/08/21	2	132.50	2	132.00	132.50	0	6,731	0.00%
2024/08/20	1	135.00	2	134.00	134.00	-1	6,707	-0.01%
2024/08/19	4	133.63	4	132.75	133.50	0	6,709	0.00%
2024/08/16	1.1	133.50	0	0.00	133.00	1.1	6,717	0.02%
2024/08/15	0.1	130.00	2	130.00	131.00	-2	6,690	-0.03%
2024/08/14	1	131.00	10	130.95	131.00	-9	6,678	-0.13%
2024/08/13	10	127.50	1	127.00	127.50	9	6,622	0.14%
2024/08/12	3.1	127.00	1	127.50	126.50	2.1	6,634	0.03%
2024/08/09	1.1	122.61	0	0.00	122.50	1.1	6,618	0.02%
2024/08/08	0.1	122.00	0	0.00	121.50	0.1	6,583	0.00%
2024/08/06	20.2	117.90	15.1	116.28	118.50	5.1	6,507	0.08%
2024/08/05	8.2	118.42	14	118.96	117.50	-5.8	6,415	-0.09%
2024/08/02	5	133.90	4	134.25	130.00	1	6,246	0.02%
2024/08/01	3	138.17	3	138.33	138.50	0	6,134	0.00%
2024/07/31	14.3	136.55	2	136.25	135.00	12.3	6,055	0.20%
2024/07/30	4	144.63	3	146.17	149.00	1	5,710	0.02%
2024/07/29	12.3	151.63	1	148.50	148.50	11.3	5,541	0.20%
2024/07/26	10.2	153.50	8	154.06	153.00	2.2	5,425	0.04%
2024/07/23	1	164.00	2.2	162.18	160.50	-1.2	5,381	-0.02%
2024/07/22	3.3	157.15	17.1	157.00	156.00	-13.8	5,320	-0.26%
2024/07/19	10.5	169.87	10	170.75	166.00	0.5	5,192	0.01%
2024/07/18	2.5	176.26	4	178.38	176.50	-1.5	5,106	-0.03%
2024/07/17	6	177.50	7	177.99	181.00	-1	5,017	-0.02%
2024/07/16	2	173.25	3.2	174.38	173.00	-1.2	4,861	-0.03%
2024/07/15	7.1	171.29	13	171.08	171.00	-5.9	4,882	-0.12%
2024/07/12	6.1	174.33	13.1	174.44	173.00	-6.9	4,849	-0.14%
2024/07/11	31	181.82	33	180.11	180.00	-2	4,750	-0.04%
2024/07/10	2.3	180.15	6.1	180.84	180.00	-3.8	4,716	-0.08%
2024/07/09	3	177.33	27	178.63	177.00	-24	4,640	-0.52%
2024/07/08	1.1	179.02	2	178.50	178.50	-0.9	4,571	-0.02%
2024/07/05	5	181.09	20.2	179.72	180.50	-15.2	4,527	-0.34%
2024/07/04	0	0.00	2	175.75	173.50	-2	4,383	-0.05%
2024/07/03	3	173.67	4	174.63	174.50	-1	4,313	-0.02%
2024/07/02	5.1	173.17	15	171.13	171.00	-9.9	4,283	-0.23%
2024/07/01	22	176.98	22.3	179.26	175.00	-0.3	4,183	-0.01%
2024/06/28	21	173.33	31.6	174.37	174.50	-10.5	3,820	-0.28%
2024/06/27	1.2	159.26	5	158.90	159.50	-3.8	3,347	-0.11%
2024/06/26	3	159.50	2.1	157.57	157.50	1	3,297	0.03%
2024/06/25	4.2	156.66	5	157.10	158.00	-0.9	3,273	-0.03%
2024/06/24	12.1	159.58	3	160.46	158.00	9	3,229	0.28%
2024/06/21	6.8	161.51	5	162.90	163.50	1.8	3,171	0.06%
2024/06/20	16	160.06	13.1	160.08	160.50	2.9	3,047	0.09%
2024/06/19	23	158.41	9.6	158.16	155.50	13.4	2,951	0.45%
2024/06/18	2	154.50	1	155.00	154.00	1	2,779	0.04%
2024/06/17	13	156.00	36.2	155.06	155.00	-23.2	2,740	-0.85%
2024/06/14	25	153.36	18	152.81	153.50	7	2,673	0.26%
2024/06/13	9	150.17	8	151.31	153.00	1	2,494	0.04%
2024/06/12	2	140.00	0	0.00	139.50	2	2,296	0.09%
2024/06/11	1	137.00	0	0.00	137.00	1	2,310	0.04%
2024/06/07	0	138.00	1	138.50	137.50	-1	2,361	-0.04%
2024/06/06	3	139.50	1	139.00	138.00	2	2,393	0.08%
2024/06/04	2	140.00	0.2	141.50	140.00	1.9	2,459	0.08%
2024/06/03	0.1	141.50	0	141.50	140.50	0.1	2,570	0.00%
2024/05/31	0	0.00	4	143.25	141.50	-4	2,592	-0.15%
2024/05/29	0	0.00	10	145.25	144.50	-10	2,685	-0.37%
2024/05/28	0.1	144.00	0	0.00	143.50	0.1	2,703	0.00%
2024/05/24	3	140.33	0	0.00	140.00	3	2,745	0.11%
2024/05/23	0	0.00	1	140.50	140.50	-1	2,773	-0.04%
2024/05/21	0	0.00	3	140.50	140.50	-3	2,839	-0.11%
2024/05/20	0.3	143.00	0	0.00	142.50	0.3	2,896	0.01%
2024/05/16	0	0.00	1	143.00	143.00	-1	3,074	-0.03%
2024/05/14	2	140.00	0	0.00	140.00	2	3,157	0.06%
2024/05/13	0	140.50	0	0.00	140.00	0	3,201	0.00%
2024/05/10	5	140.00	0	0.00	140.00	5	3,254	0.15%
2024/05/09	1	141.00	0	0.00	140.00	1	3,253	0.03%
2024/05/07	3	141.00	3	140.83	141.00	0	3,315	0.00%
2024/05/06	1	142.50	0	0.00	142.50	1	3,337	0.03%
2024/05/03	1.1	144.16	1	144.00	143.50	0.1	3,349	0.00%
2024/05/02	0	144.50	1	144.50	143.50	-1	3,355	-0.03%
2024/04/30	1	148.50	0	0.00	146.00	1	3,387	0.03%
2024/04/29	10	145.45	2	144.50	145.00	8	3,355	0.24%
2024/04/25	0.2	142.50	0	0.00	143.00	0.2	3,331	0.00%
2024/04/24	1	145.00	2	143.75	145.00	-1	3,330	-0.03%
2024/04/22	1.1	141.09	1	137.50	137.00	0.1	3,364	0.00%
2024/04/19	4	139.75	1	138.00	140.00	3	3,365	0.09%
2024/04/17	2	143.50	0	0.00	143.50	2	3,315	0.06%
2024/04/16	2	143.25	3	143.50	143.00	-1	3,304	-0.03%
2024/04/15	1	149.00	0	0.00	147.00	1	3,283	0.03%
2024/04/12	1	151.00	0	0.00	150.50	1	3,307	0.03%
2024/04/11	1.1	153.52	6	153.50	154.50	-5	3,291	-0.15%
2024/04/10	0.1	153.50	7	152.14	153.50	-6.9	3,328	-0.21%
2024/04/09	1	147.50	1	146.00	148.50	0	3,360	0.00%
2024/04/08	2.2	144.73	0	0.00	143.50	2.2	3,327	0.07%
2024/04/03	2.2	147.09	0	0.00	147.50	2.2	3,286	0.07%
2024/04/02	0	0.00	2	149.00	149.00	-2	3,290	-0.06%
2024/04/01	1.2	148.50	0	0.00	148.00	1.2	3,291	0.04%
2024/03/28	6	146.84	0	0.00	145.50	6	3,312	0.18%
2024/03/27	1	148.00	0	0.00	147.00	1	3,315	0.03%
2024/03/26	1	155.50	1	151.50	149.00	0	3,324	0.00%
2024/03/25	0	0.00	2.1	154.00	153.50	-2.1	3,337	-0.06%
2024/03/22	0.3	153.00	1	153.00	153.50	-0.7	3,451	-0.02%
2024/03/21	1	153.50	1	153.50	154.50	0	3,496	0.00%
2024/03/20	2	155.99	5	154.30	153.00	-3	3,576	-0.08%
2024/03/19	30	155.95	3	155.17	157.00	27	3,580	0.75%
2024/03/18	3	147.17	0	0.00	149.00	3	3,510	0.09%
2024/03/14	0	0.00	0.2	148.00	145.50	-0.2	3,504	-0.01%
2024/03/13	2	150.23	20	150.00	147.50	-18	3,524	-0.51%
2024/03/12	7.1	151.36	4	152.25	153.00	3.1	3,528	0.09%
2024/03/11	0	154.00	0	0.00	153.00	0	3,532	0.00%
2024/03/08	1	153.00	16	154.94	153.00	-15	3,645	-0.41%
2024/03/07	7.6	156.05	3	155.33	156.50	4.6	3,738	0.12%
2024/03/06	5	152.50	4	153.63	152.50	1	3,665	0.03%
2024/03/05	17.1	157.49	3	156.00	155.00	14.1	3,851	0.37%
2024/03/04	1	156.50	1	157.50	156.00	0	3,876	0.00%
2024/03/01	4	156.00	2	155.25	155.50	2	3,952	0.05%
2024/02/29	3	152.33	1	152.50	152.00	2	4,142	0.05%
2024/02/27	4	154.00	11	152.50	152.00	-7	4,486	-0.16%
2024/02/26	3	156.50	0	0.00	157.00	3	4,737	0.06%
2024/02/23	8.1	159.88	1	162.00	158.00	7.1	4,751	0.15%
2024/02/22	1	161.50	1	162.50	162.50	0	4,741	0.00%
2024/02/21	9	161.12	2	164.00	161.00	7	4,732	0.15%
2024/02/20	1	159.50	1	162.00	161.00	0	4,712	0.00%
2024/02/19	9.1	162.35	3.4	162.15	160.50	5.7	4,675	0.12%
2024/02/16	6	157.08	1.2	157.00	157.50	4.8	4,620	0.10%
2024/02/15	7	158.14	16	158.09	156.00	-9	4,683	-0.19%
2024/02/05	10	159.00	0	0.00	159.50	10	4,758	0.21%
2024/02/01	6	154.00	0	0.00	152.50	6	4,827	0.12%
2024/01/31	1	153.50	1	156.00	155.00	0	4,873	0.00%
2024/01/30	4	154.13	3	154.00	156.00	1	4,966	0.02%
2024/01/26	1	152.00	3	153.17	154.50	-2	5,231	-0.04%
2024/01/25	2	152.50	2	151.00	151.00	0	5,359	0.00%
2024/01/24	2	151.00	2	155.00	154.50	0	5,627	0.00%
2024/01/23	3	150.67	8	151.00	151.00	-5	6,409	-0.08%
2024/01/22	6	150.75	4	150.75	151.00	2	6,477	0.03%
2024/01/18	1	146.00	1	146.50	145.50	0	6,627	0.00%
2024/01/17	1.2	150.30	2	147.50	146.00	-0.8	6,639	-0.01%
2024/01/16	2	151.75	2	152.25	152.50	0	6,607	0.00%
2024/01/15	7	150.79	5	150.50	151.00	2	6,614	0.03%
2024/01/12	2	149.50	1	150.50	151.00	1	6,674	0.01%
2024/01/11	0	0.00	1	150.00	150.50	-1	6,724	-0.01%
2024/01/08	0	0.00	0.3	152.00	149.50	-0.3	6,929	0.00%
2024/01/04	0	146.50	2	146.00	146.00	-2	6,933	-0.03%
2024/01/03	9	149.17	1	149.50	148.00	8	6,875	0.12%
2023/12/28	3	157.67	3	157.33	157.50	0	6,899	0.00%
2023/12/27	1	159.00	0	0.00	159.50	1	6,930	0.01%
2023/12/26	6	158.50	9	158.00	158.50	-3	6,974	-0.04%
2023/12/25	3	156.67	7.1	157.65	157.50	-4.1	7,028	-0.06%
2023/12/22	0	0.00	2	155.25	154.50	-2	7,032	-0.03%
2023/12/21	3.1	151.35	2	152.50	152.00	1.1	7,027	0.02%
2023/12/20	7	154.36	1	155.50	153.50	6	6,999	0.09%
2023/12/19	12.1	155.12	7	155.29	153.50	5.1	6,969	0.07%
2023/12/18	7.1	162.68	0	166.50	161.50	7.1	6,880	0.10%
2023/12/15	10	169.00	1	170.00	170.00	9	6,817	0.13%
2023/12/14	2	170.00	8	169.00	169.00	-6	6,756	-0.09%
2023/12/13	2	167.00	2	166.00	167.00	0	6,777	0.00%
2023/12/12	0	0.00	8	168.31	167.00	-8	6,836	-0.12%
2023/12/11	2	166.75	1	168.00	166.00	1	6,823	0.01%
2023/12/08	5.1	168.21	0	0.00	167.50	5.1	6,802	0.07%
2023/12/07	4	168.75	0.3	170.00	166.00	3.7	6,782	0.05%
2023/12/06	9	169.33	3.1	169.67	170.00	5.9	6,750	0.09%
2023/12/05	1	174.00	16	171.63	171.50	-15	6,759	-0.22%
2023/12/04	4	170.62	16	172.16	169.50	-12	6,704	-0.18%
2023/12/01	13	169.12	2	169.00	167.50	11	6,587	0.17%
2023/11/30	15.1	170.36	10	171.00	172.00	5.1	6,610	0.08%
2023/11/29	0	167.50	9.1	165.68	168.00	-9	6,503	-0.14%
2023/11/28	11.1	160.70	14	161.75	163.50	-2.9	6,526	-0.04%
2023/11/27	49.1	163.81	30	158.38	157.00	19.1	6,965	0.27%
2023/11/24	38	161.87	70.1	166.63	167.00	-32.1	6,829	-0.47%
2023/11/22	2	151.00	0	0.00	151.50	2	6,247	0.03%
2023/11/21	0	0.00	1	152.50	153.00	-1	6,253	-0.02%
2023/11/20	1	153.00	1	154.50	152.00	0	6,277	0.00%
2023/11/17	2	152.00	0.1	152.50	152.50	1.9	6,286	0.03%
2023/11/16	1	155.00	1	156.00	153.50	0	6,303	0.00%
2023/11/15	2	155.00	4	154.63	154.50	-2	6,332	-0.03%
2023/11/14	0	0.00	2	151.00	154.00	-2	6,304	-0.03%
2023/11/13	3.1	154.40	1	152.00	152.00	2.1	6,369	0.03%
2023/11/10	4	154.51	5	154.90	156.50	-1	6,263	-0.02%
2023/11/09	5	154.60	4	154.50	154.50	1	6,241	0.02%
2023/11/08	4	152.88	2	152.50	152.00	2	6,221	0.03%
2023/11/07	17	154.53	3	154.33	153.00	14	6,276	0.22%
2023/11/06	4	154.12	6	154.42	155.00	-2	6,175	-0.03%
2023/11/03	32	151.00	42.2	152.23	150.50	-10.2	6,090	-0.17%
2023/11/02	0	0.00	3	147.67	149.50	-3	5,899	-0.05%
2023/11/01	8	147.75	10	147.65	147.00	-2	5,764	-0.03%
2023/10/31	74	144.55	80.1	147.62	145.00	-6.1	5,542	-0.11%
2023/10/30	1	140.00	5	140.00	140.00	-4	4,808	-0.08%
2023/10/27	0	0.00	2.1	126.05	127.50	-2.1	4,977	-0.04%
2023/10/26	3	123.67	0	0.00	121.00	3	4,942	0.06%
2023/10/25	1	128.50	2	127.75	127.50	-1	4,950	-0.02%
2023/10/24	0.1	125.00	0	0.00	127.00	0.1	4,970	0.00%
2023/10/23	2.1	126.48	1	126.00	125.50	1.1	5,039	0.02%
2023/10/19	3	130.67	0	0.00	130.50	3	5,160	0.06%
2023/10/18	3	136.67	1	138.50	134.00	2	5,171	0.04%
2023/10/17	5	139.90	2	140.25	139.00	3	5,267	0.06%
2023/10/16	1	139.50	3	139.00	138.00	-2	5,362	-0.04%
2023/10/13	1	134.50	4	136.13	137.00	-3	5,319	-0.06%
2023/10/12	1	134.00	1	134.50	134.50	0	5,329	0.00%
2023/10/11	0	0.00	2	133.00	133.00	-2	5,376	-0.04%
2023/10/06	8	137.13	12	135.42	134.50	-4	5,465	-0.07%
2023/10/05	5	134.70	3	135.00	135.00	2	5,470	0.04%
2023/10/04	8	134.00	0	0.00	134.50	8	5,497	0.15%
2023/10/03	5	133.90	2	133.50	132.50	3	5,507	0.05%
2023/10/02	0	0.00	1	132.50	134.50	-1	5,573	-0.02%
2023/09/28	1.1	129.00	0	0.00	129.00	1.1	5,718	0.02%
2023/09/27	2	130.75	0	0.00	130.50	2	5,746	0.03%
2023/09/26	5	133.00	0	0.00	132.00	5	5,774	0.09%
2023/09/22	0	0.00	1	136.00	136.00	-1	5,810	-0.02%
2023/09/21	1	136.50	0	0.00	135.00	1	5,844	0.02%
2023/09/20	1	140.00	4	141.63	139.50	-3	5,817	-0.05%
2023/09/19	2.5	142.10	0	0.00	140.00	2.5	5,830	0.04%
2023/09/18	3	145.67	0	0.00	144.00	3	5,842	0.05%
2023/09/15	0	0.00	18	145.81	145.50	-18	5,838	-0.31%
2023/09/14	0.2	141.50	14	141.75	142.50	-13.8	5,779	-0.24%
2023/09/13	0.3	139.00	0	0.00	139.00	0.3	5,784	0.01%
2023/09/12	10	139.00	11	140.14	139.50	-1	5,816	-0.02%
2023/09/11	11	141.14	2	138.00	137.50	9	5,875	0.15%
2023/09/08	2	138.25	0	0.00	138.00	2	5,914	0.03%
2023/09/07	26	145.33	23	143.72	143.00	3	5,929	0.05%
2023/09/06	0.1	143.50	0	0.00	143.50	0.1	5,936	0.00%
2023/09/05	4	143.38	15	141.97	143.00	-11	5,980	-0.18%
2023/09/04	10	143.75	10	143.35	144.00	0	6,023	0.00%
2023/09/01	16.1	139.59	3	142.50	140.50	13.1	6,125	0.21%
2023/08/31	3.3	135.67	3	135.33	136.00	0.3	6,007	0.00%
2023/08/30	8	134.88	11	135.05	134.00	-3	5,511	-0.05%
2023/08/29	5	130.20	1	130.50	131.00	4	5,456	0.07%
2023/08/28	3	130.50	4	130.75	129.50	-1	5,422	-0.02%
2023/08/25	4	127.88	7	127.21	128.00	-3	5,428	-0.06%
2023/08/24	5	129.50	2	130.25	129.50	3	5,412	0.06%
2023/08/23	3	128.00	4	127.88	128.50	-1	5,392	-0.02%
2023/08/22	7	129.64	2	129.00	128.50	5	5,365	0.09%
2023/08/21	3	129.83	0	0.00	129.00	3	5,350	0.06%
2023/08/18	2	132.00	2	131.50	132.00	0	5,331	0.00%
2023/08/17	6	130.67	5	132.50	130.00	1	5,344	0.02%
2023/08/16	2	134.25	1	133.50	135.50	1	5,261	0.02%
2023/08/15	4.5	135.56	2	137.00	135.00	2.5	5,227	0.05%
2023/08/14	1	139.00	0.1	138.50	138.50	1	5,183	0.02%
2023/08/11	2	143.75	2	143.75	143.50	0	5,165	0.00%
2023/08/10	5	149.80	5	150.00	150.50	0	5,128	0.00%
2023/08/09	0	0.00	10	153.00	151.50	-10	5,250	-0.19%
2023/08/08	1.2	150.22	1	151.00	151.00	0.2	5,248	0.00%
2023/08/07	1	154.50	1	155.50	152.00	0	5,226	0.00%
2023/08/04	8	153.75	3	150.50	154.50	5	5,214	0.10%
2023/08/02	3	152.84	3.1	152.84	153.00	-0.1	5,157	0.00%
2023/08/01	35.2	152.14	14	151.11	150.00	21.2	5,078	0.42%
2023/07/31	1.5	165.50	0	0.00	164.00	1.5	4,837	0.03%
2023/07/28	1	168.00	1	165.00	166.50	0	4,759	0.00%
2023/07/25	7.4	170.53	1	172.00	168.00	6.4	4,801	0.13%
2023/07/24	12.1	176.98	9	177.56	172.50	3.1	4,784	0.07%
2023/07/21	26	178.10	6	177.17	178.00	20	4,743	0.42%
2023/07/20	9	178.61	16	178.28	177.50	-7	4,731	-0.15%
2023/07/19	28	175.63	4.4	178.17	171.50	23.6	4,573	0.52%
2023/07/18	4	173.00	7	174.50	174.50	-3	4,427	-0.07%
2023/07/17	7	172.71	3	172.83	173.50	4	4,414	0.09%
2023/07/14	1	176.50	2	176.75	176.50	-1	4,411	-0.02%
2023/07/13	4	173.13	5	175.60	173.50	-1	4,409	-0.02%
2023/07/12	1	171.56	1	173.00	170.50	0	4,324	0.00%
2023/07/11	2	167.25	2	169.00	170.50	0	4,289	0.00%
2023/07/10	1	167.00	1	168.25	167.00	0	4,272	0.00%
2023/07/07	3	166.00	4	169.00	167.50	-1	4,255	-0.02%
2023/07/06	9	173.44	9	174.78	171.50	0	4,203	0.00%
2023/07/05	2	168.75	2	169.75	167.00	0	4,044	0.00%
2023/07/04	3	169.00	1	168.00	168.00	2	3,990	0.05%
2023/07/03	0.1	165.00	0	0.00	164.00	0.1	4,004	0.00%
2023/06/30	1	164.00	0	0.00	164.00	1	4,017	0.02%
2023/06/29	1.1	166.14	0	0.00	165.00	1.1	4,089	0.03%
2023/06/28	5	167.00	6	167.83	167.00	-1	4,294	-0.02%
2023/06/26	1	165.56	1	167.50	165.50	0	4,585	0.00%
2023/06/20	2	175.00	0	0.00	173.50	2	4,626	0.04%
2023/06/15	1	183.90	4	183.00	181.50	-3	4,649	-0.06%
2023/06/14	2	179.25	1.2	178.33	180.00	0.8	4,613	0.02%
2023/06/13	1	176.50	1	176.50	176.00	0	4,556	0.00%
2023/06/12	2	177.00	5	178.50	177.00	-3	4,501	-0.07%
2023/06/09	8	174.94	5	175.20	175.50	3	4,419	0.07%
2023/06/08	22	176.77	19	175.66	175.00	3	4,386	0.07%
2023/06/07	15	171.43	23	173.52	177.00	-8	4,363	-0.18%
2023/06/06	5	160.70	4	161.50	161.00	1	4,185	0.02%
2023/06/05	3	162.83	6.1	163.75	164.00	-3.1	4,202	-0.07%
2023/06/02	1	160.00	0	0.00	160.00	1	4,214	0.02%
2023/06/01	1	158.00	0	0.00	158.00	1	4,268	0.02%
2023/05/31	11	159.00	10	159.40	159.50	1	4,308	0.02%
2023/05/30	0.1	157.50	0	0.00	159.00	0.1	4,288	0.00%
2023/05/29	3	157.83	3	159.33	159.00	0	4,334	0.00%
2023/05/25	0	0.00	0.1	154.50	152.50	-0.1	4,347	0.00%
2023/05/24	2	153.50	1	154.00	153.00	1	4,359	0.02%
2023/05/23	12	155.67	12.1	154.74	156.50	-0.1	4,415	0.00%
2023/05/22	1	149.00	0	0.00	150.00	1	4,418	0.02%
2023/05/18	5	151.30	1	152.50	150.50	4	4,460	0.09%
2023/05/17	0	0.00	2	150.50	151.50	-2	4,560	-0.04%
2023/05/16	3	147.33	5	145.00	148.00	-2	4,586	-0.04%
2023/05/15	3.7	145.64	2	149.50	144.00	1.7	4,618	0.04%
2023/05/12	1	159.00	1	159.00	159.00	0	4,752	0.00%
2023/05/11	4.1	159.30	0	0.00	157.00	4.1	4,784	0.08%
2023/05/10	1	164.50	0	0.00	163.00	1	4,864	0.02%
2023/05/08	0	0.00	1	167.00	166.50	-1	5,034	-0.02%
2023/05/05	0	165.50	12	165.83	165.00	-12	5,110	-0.23%
2023/05/04	0	0.00	6	163.17	165.00	-6	5,181	-0.12%
2023/05/03	1	165.00	3	164.83	163.50	-2	5,295	-0.04%
2023/05/02	0	167.00	0.5	167.10	167.50	-0.5	5,342	-0.01%
2023/04/28	44.2	162.15	7	162.29	163.50	37.2	5,481	0.68%
2023/04/27	4	156.39	19	157.61	160.00	-15	5,404	-0.28%
2023/04/26	2	159.50	1	159.00	160.00	1	5,480	0.02%
2023/04/25	4	164.75	0	0.00	165.00	4	5,583	0.07%
2023/04/24	1	170.50	1.2	169.96	170.50	-0.2	5,698	0.00%
2023/04/21	1	170.50	1.1	170.95	169.00	-0.1	5,933	0.00%
2023/04/20	1	175.49	0	0.00	173.00	1	6,205	0.02%
2023/04/19	2	176.01	7	178.00	176.00	-5	6,377	-0.08%
2023/04/18	1	185.94	0	0.00	182.00	1	6,430	0.02%
2023/04/17	0	0.00	1	184.50	185.50	-1	6,424	-0.02%
2023/04/14	0.2	182.31	1	183.00	183.00	-0.8	6,413	-0.01%
2023/04/13	1.2	183.89	0	0.00	182.00	1.2	6,426	0.02%
2023/04/12	1.1	183.55	0	0.00	183.50	1.1	6,422	0.02%
2023/04/11	4.1	185.98	0	0.00	184.50	4.1	6,426	0.06%
2023/04/07	0.1	183.36	1	184.50	182.00	-0.9	6,379	-0.01%
2023/04/06	2.1	183.04	3	184.83	184.50	-1	6,335	-0.01%
2023/03/31	0	0.00	1	182.50	182.50	-1	6,287	-0.02%
2023/03/30	1	180.00	0	181.50	181.50	1	6,254	0.02%
2023/03/29	5	184.00	6.3	185.40	178.50	-1.3	6,181	-0.02%
2023/03/28	5.3	183.55	3.4	183.22	186.00	2	5,953	0.03%
2023/03/27	10	182.05	13	183.42	181.00	-3	5,780	-0.05%
2023/03/24	0	0.00	9.3	174.97	179.50	-9.3	5,711	-0.16%
2023/03/22	2	171.50	0	0.00	171.50	2	5,604	0.04%
2023/03/21	2	170.50	2	171.75	172.00	0	5,625	0.00%
2023/03/20	6.2	172.54	8.1	170.33	171.00	-1.9	5,601	-0.03%
2023/03/17	1	167.00	1	167.00	168.00	0	5,550	0.00%
2023/03/16	3	165.50	0	0.00	165.50	3	5,513	0.05%
2023/03/15	0	0.00	2	166.00	165.50	-2	5,549	-0.04%
2023/03/14	0	164.50	0	0.00	162.50	0	5,550	0.00%
2023/03/13	4.2	163.98	1	164.50	165.00	3.2	5,584	0.06%
2023/03/10	8.4	167.36	3	170.83	164.50	5.4	5,589	0.10%
2023/03/08	0	0.00	1	175.00	176.50	-1	5,521	-0.02%
2023/03/07	0	0.00	6.1	174.16	173.00	-6.1	5,514	-0.11%
2023/03/06	5	174.40	4.1	174.14	175.50	1	5,485	0.02%
2023/03/03	2.1	168.72	3	168.50	167.00	-1	5,445	-0.02%
2023/03/01	14.1	165.36	4	165.50	166.50	10.1	5,585	0.18%
2023/02/24	5	171.00	0	0.00	170.00	5	5,534	0.09%
2023/02/23	1	174.50	1	174.00	174.50	0	5,504	0.00%
2023/02/22	2	173.00	4	174.50	172.00	-2	5,511	-0.04%
2023/02/21	8	180.06	3	179.34	177.00	5	5,501	0.09%
2023/02/20	3	176.83	1	177.04	178.00	2	5,513	0.04%
2023/02/17	3	172.50	5	171.70	173.00	-2	5,504	-0.04%
2023/02/16	4	172.39	2	171.75	171.00	2	5,525	0.04%
2023/02/15	4.1	172.28	4	173.38	173.00	0.1	5,596	0.00%
2023/02/14	2	170.50	2.2	170.36	170.50	-0.2	5,514	0.00%
2023/02/13	4	169.00	6	170.08	169.00	-2	5,559	-0.04%
2023/02/10	57.2	166.67	57	164.68	171.00	0.2	5,535	0.00%
2023/02/09	5	173.60	3	173.00	172.50	2	5,319	0.04%
2023/02/08	6	173.92	11	174.00	175.50	-5	5,338	-0.09%
2023/02/07	4	172.63	4	172.38	173.00	0	5,296	0.00%
2023/02/06	16.1	178.03	13	178.54	176.00	3.1	5,253	0.06%
2023/02/03	12	188.13	17	183.65	183.00	-5	5,302	-0.09%
2023/02/02	8	190.19	4	189.38	187.50	4	5,419	0.07%
2023/02/01	6	190.58	4	189.75	191.50	2	5,543	0.04%
2023/01/31	10	191.10	11	191.14	192.00	-1	5,462	-0.02%
2023/01/30	10	188.75	11	192.91	194.00	-1	5,495	-0.02%
2023/01/17	18	178.17	19	179.05	180.00	-1	5,448	-0.02%
2023/01/16	14	174.93	20	176.80	179.00	-6	5,451	-0.11%
2023/01/13	27	175.11	20.3	173.14	170.50	6.7	5,386	0.12%
2023/01/12	22.3	180.83	22.1	180.95	183.50	0.2	5,283	0.00%
2023/01/11	24	181.06	43	179.45	183.00	-19	5,164	-0.37%
2023/01/10	35	173.97	30	173.18	176.00	5	5,045	0.10%
2023/01/09	28	164.84	6	169.67	170.50	22	4,797	0.46%
2023/01/06	13	151.46	5	151.40	155.00	8	4,662	0.17%
2023/01/05	14	147.93	12	147.29	146.00	2	4,635	0.04%
2023/01/04	4	144.25	2	145.00	143.00	2	4,643	0.04%
2023/01/03	5	142.60	7	138.64	143.00	-2	4,716	-0.04%
2022/12/30	26	137.27	24	142.21	136.50	2	4,778	0.04%
2022/12/29	2	141.50	8	137.25	141.50	-6	4,994	-0.12%
2022/12/28	0	0.00	2	141.00	140.00	-2	5,058	-0.04%
2022/12/27	6	141.67	1	138.00	140.00	5	5,073	0.10%
2022/12/26	1	136.00	0	0.00	135.50	1	5,085	0.02%
2022/12/23	6	137.08	9	136.33	138.00	-3	5,193	-0.06%
2022/12/22	15	138.10	1	139.50	137.50	14	5,241	0.27%
2022/12/21	1	136.00	25	139.54	136.00	-24	5,285	-0.45%
2022/12/20	12	140.42	12	141.83	137.00	0	5,293	0.00%
2022/12/19	0	0.00	8	148.25	146.50	-8	5,304	-0.15%
2022/12/16	5	146.40	7	147.64	146.00	-2	5,386	-0.04%
2022/12/14	0	0.00	1	154.00	154.00	-1	5,419	-0.02%
2022/12/12	1	150.00	1	151.00	150.50	0	5,371	0.00%
2022/12/09	1	151.50	0	0.00	149.50	1	5,376	0.02%
2022/12/08	1	150.50	1	152.00	150.50	0	5,383	0.00%
2022/12/07	2	151.50	1	156.50	151.50	1	5,378	0.02%
2022/12/06	1	159.50	0	0.00	157.50	1	5,334	0.02%
2022/12/05	2	165.25	0	0.00	163.00	2	5,329	0.04%
2022/12/01	0	0.00	2	163.25	162.50	-2	5,249	-0.04%
2022/11/30	1	156.00	1.1	155.07	156.00	-0.1	5,218	0.00%
2022/11/29	1	155.00	1	155.50	155.00	0	5,224	0.00%
2022/11/28	1	157.50	1	160.50	159.50	0	5,255	0.00%
2022/11/25	0	0.00	1	162.50	158.50	-1	5,388	-0.02%
2022/11/24	3	162.17	2	161.00	162.50	1	5,463	0.02%
2022/11/21	1	152.50	1	156.00	152.50	0	5,329	0.00%
2022/11/18	2	157.50	1.1	156.10	156.00	1	5,325	0.02%
2022/11/17	0	0.00	1	158.00	158.00	-1	5,309	-0.02%
2022/11/16	2	152.00	1	155.50	156.00	1	5,273	0.02%
2022/11/15	1	152.50	3	153.49	154.50	-2	5,199	-0.04%
2022/11/14	1	148.00	1	153.00	152.00	0	5,180	0.00%
2022/11/11	1	145.50	1	146.00	146.50	0	5,134	0.00%
2022/11/09	1	139.50	2.1	140.73	141.00	-1.1	4,990	-0.02%
2022/11/08	0	0.00	1.1	136.98	134.00	-1.1	4,925	-0.02%
2022/11/07	1	134.00	3	131.33	133.00	-2	4,884	-0.04%
2022/11/04	2	129.75	1	127.50	128.50	1	4,849	0.02%
2022/11/03	17	127.32	18	125.06	129.50	-1	4,785	-0.02%
2022/11/02	4	125.13	7	125.86	126.50	-3	4,750	-0.06%
2022/11/01	8	124.19	6	125.00	124.00	2	4,722	0.04%
2022/10/31	5	118.30	5	119.00	122.00	0	4,630	0.00%
2022/10/28	13	109.12	13	111.88	114.00	0	4,484	0.00%
2022/10/27	2	117.50	2	114.75	117.00	0	4,318	0.00%
2022/10/26	2	115.00	2	114.75	115.00	0	4,321	0.00%
2022/10/25	5.1	116.29	3	119.00	115.00	2.1	4,258	0.05%
2022/10/24	0	124.50	1	125.00	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	1	122.51	0	0.00	123.00	1	4,460	0.02%
2022/10/19	2	128.25	1	130.50	127.00	1	4,490	0.02%
2022/10/18	1	126.50	1	128.50	128.00	0	4,502	0.00%
2022/10/17	0	0.00	1	129.00	131.50	-1	4,413	-0.02%
2022/10/14	1	128.00	1	128.50	128.50	0	4,445	0.00%
2022/10/13	1	122.50	1	123.00	123.00	0	4,393	0.00%
2022/10/12	8.2	120.20	7	120.21	122.00	1.2	4,339	0.03%
2022/10/11	8	121.44	8	123.50	119.00	0	4,282	0.00%
2022/10/07	3	126.50	3	126.50	127.00	0	4,233	0.00%
2022/10/06	13	132.00	14	131.46	131.50	-1	4,182	-0.02%
2022/10/05	1	140.00	1	140.00	140.00	0	3,972	0.00%
2022/10/04	4	128.25	4	127.50	127.50	0	3,964	0.00%
2022/10/03	2	123.75	2	121.50	123.50	0	3,958	0.00%
2022/09/30	2	119.00	2	118.00	123.50	0	3,964	0.00%
2022/09/29	0	0.00	15	122.50	123.00	-15	3,916	-0.38%
2022/09/28	0.1	127.50	0	0.00	126.00	0.1	3,929	0.00%
2022/09/26	26.1	138.76	20	139.85	135.50	6.1	3,919	0.16%
2022/09/23	1	142.50	1	140.50	144.00	0	3,936	0.00%
2022/09/22	3.1	146.05	8	146.25	146.00	-4.9	3,865	-0.13%
2022/09/15	0	0.00	14	162.57	163.50	-14	3,800	-0.37%
2022/09/13	1	167.44	1	165.00	165.50	0	3,825	0.00%
2022/09/08	14	163.00	0	0.00	163.00	14	3,871	0.36%
2022/09/05	2	162.00	2	161.00	161.00	0	3,918	0.00%
2022/09/02	0	0.00	2	163.00	165.00	-2	3,940	-0.05%
2022/09/01	3.1	175.55	4	173.50	167.00	-1	3,896	-0.02%
2022/08/31	9	173.72	7.1	166.85	178.50	1.9	3,774	0.05%
2022/08/30	1	162.00	1	163.00	162.50	0	3,705	0.00%
2022/08/29	1	161.52	0	0.00	160.50	1	3,759	0.03%
2022/08/26	1	170.51	1	173.00	169.50	0	3,908	0.00%
2022/08/25	2	168.75	2	167.50	167.50	0	3,921	0.00%
2022/08/24	1	170.00	0	0.00	166.00	1	4,011	0.02%
2022/08/22	0	0.00	26	171.81	170.00	-26	4,325	-0.60%
2022/08/19	20	173.98	14	173.07	174.00	6	4,424	0.14%
2022/08/18	23	170.17	3	170.83	170.00	20	4,416	0.45%
2022/08/17	0	0.00	1	175.00	176.50	-1	4,374	-0.02%
2022/08/16	0	0.00	0.1	176.00	174.00	-0.1	4,372	0.00%
2022/08/15	12	175.17	9	176.28	176.50	3	4,347	0.07%
2022/08/12	2	171.00	0.2	171.00	173.50	1.8	4,307	0.04%
2022/08/11	0	0.00	18	164.69	167.50	-18	4,296	-0.42%
2022/08/10	0	0.00	1	162.00	162.00	-1	4,311	-0.02%
2022/08/09	8	163.81	8	164.75	164.00	0	4,338	0.00%
2022/08/08	23	162.91	2.8	165.09	167.00	20.2	4,333	0.47%
2022/08/05	0	0.00	2	165.00	165.00	-2	4,327	-0.05%
2022/08/04	5	158.00	5	160.10	161.00	0	4,311	0.00%
2022/08/02	7	157.43	6	154.00	158.00	1	4,251	0.02%
2022/07/29	17.5	158.20	17	154.68	159.00	0.5	4,244	0.01%
2022/07/28	21	155.69	21	153.57	157.00	0	4,189	0.00%
2022/07/27	3.3	152.29	2	152.50	153.00	1.3	4,114	0.03%
2022/07/26	1	171.00	0	0.00	168.50	1	3,994	0.03%
2022/07/25	20	179.53	20	179.00	179.50	0	4,059	0.00%
2022/07/22	2	185.25	2	186.75	185.00	0	4,026	0.00%
2022/07/21	2	186.25	2	187.25	188.50	0	4,019	0.00%
2022/07/20	0	0.00	1	182.00	181.00	-1	3,960	-0.03%
2022/07/18	0	0.00	0	178.00	178.00	0	3,977	0.00%
2022/07/14	0	174.00	0	0.00	174.50	0	3,970	0.00%
2022/07/13	1	171.00	0	0.00	166.50	1	3,941	0.03%
2022/07/12	16	161.41	14	162.32	165.00	2	3,903	0.05%
2022/07/11	6.3	169.23	6	170.33	169.50	0.3	3,813	0.01%
2022/07/08	8	170.81	10	169.65	171.50	-2	3,795	-0.05%
2022/07/07	4	159.00	7	157.71	162.00	-3	3,757	-0.08%
2022/07/06	2	164.00	0	0.00	161.50	2	3,713	0.05%
2022/07/05	1	178.00	0	0.00	178.00	1	3,657	0.03%
2022/07/04	1	175.00	2	176.75	173.50	-1	3,675	-0.03%
2022/06/30	2	194.50	2	193.00	192.50	0	3,690	0.00%
2022/06/29	3	199.83	2	198.50	201.00	1	3,717	0.03%
2022/06/27	0	0.00	1	210.50	209.00	-1	3,814	-0.03%
2022/06/24	1	205.00	1	202.50	204.00	0	3,791	0.00%
2022/06/23	11	197.18	2	199.50	200.50	9	3,808	0.24%
2022/06/22	1	199.50	3	200.83	199.50	-2	3,864	-0.05%
2022/06/21	0	0.00	20	211.00	211.00	-20	3,831	-0.52%
2022/06/20	2	204.75	1	201.50	203.00	1	3,800	0.03%
2022/06/17	10	206.50	0	0.00	203.00	10	3,753	0.27%
2022/06/16	0.1	213.00	0	0.00	212.00	0.1	3,709	0.00%
2022/06/15	1	217.50	1	216.00	218.50	0	3,710	0.00%
2022/06/14	3	216.83	3	214.83	218.00	0	3,700	0.00%
2022/06/13	0	0.00	1	219.00	215.00	-1	3,654	-0.03%
2022/06/10	2	226.00	2	227.25	228.00	0	3,624	0.00%
2022/06/09	1.1	222.02	0.1	226.50	225.00	1	3,603	0.03%
2022/06/08	3.1	228.25	5	224.80	223.00	-2	3,583	-0.05%
2022/06/07	9.1	228.73	6	229.83	228.00	3.1	3,544	0.09%
2022/06/06	15	234.43	17	233.50	234.00	-2	3,492	-0.06%
2022/06/02	1	221.50	1	226.00	221.00	0	3,334	0.00%
2022/06/01	19	227.68	4	227.25	227.00	15	3,312	0.45%
2022/05/31	15	224.33	17.1	225.31	225.00	-2.1	3,214	-0.07%
2022/05/30	7.1	218.05	5.4	216.44	218.00	1.7	3,035	0.06%
2022/05/27	9.5	213.72	6	211.17	217.00	3.5	2,889	0.12%
2022/05/26	1	199.00	1	201.50	199.00	0	2,781	0.00%
2022/05/24	12	195.42	2	198.00	192.00	10	2,796	0.36%
2022/05/18	3	204.67	1	204.00	205.50	2	2,792	0.07%
2022/05/13	2	196.00	3	193.33	198.00	-1	2,745	-0.04%
2022/05/12	6	189.01	6	192.58	189.00	0	2,816	0.00%
2022/05/11	3	195.17	2	196.00	194.00	1	2,891	0.03%
2022/05/10	2	193.00	2	192.00	193.50	0	2,910	0.00%
2022/05/09	1	196.00	0	0.00	193.50	1	2,914	0.03%
2022/05/06	0	0.00	0	195.00	198.50	0	2,896	0.00%
2022/05/05	17	197.74	13	197.42	198.50	4	2,864	0.14%
2022/05/04	17	193.74	20	196.15	193.50	-3	2,809	-0.11%
2022/05/03	16	194.31	16	194.38	195.00	0	2,752	0.00%
2022/04/29	6.1	201.27	4	200.25	195.50	2.1	2,666	0.08%
2022/04/27	0	0.00	5	208.50	214.00	-5	2,511	-0.20%
2022/04/26	2.2	220.40	1	218.50	217.00	1.2	2,525	0.05%
2022/04/25	4	221.63	7	222.07	221.50	-3	2,546	-0.12%
2022/04/22	4	228.13	4	228.75	226.00	0	2,586	0.00%
2022/04/20	3	229.33	2	228.00	228.00	1	2,561	0.04%
2022/04/15	3	230.00	1	230.00	230.00	2	2,669	0.07%
2022/04/14	0	0.00	1	232.00	230.00	-1	2,728	-0.04%
2022/04/12	3	232.83	2	230.75	231.00	1	2,835	0.04%
2022/04/11	0	0.00	2	240.00	233.00	-2	2,837	-0.07%
2022/04/08	0	243.25	0	0.00	240.50	0	2,810	0.00%
2022/04/07	2.2	250.80	0	0.00	243.00	2.2	2,792	0.08%
2022/04/06	3.1	256.89	1.1	258.00	258.00	2.1	2,719	0.08%
2022/04/01	3	260.00	4	258.25	263.00	-1	2,668	-0.04%
2022/03/31	8	266.69	4	266.38	266.00	4	2,618	0.15%
2022/03/30	2	269.25	1	267.52	271.50	1	2,593	0.04%
2022/03/28	10	276.00	10	273.50	276.50	0	2,536	0.00%
2022/03/25	5.1	283.04	0	0.00	280.50	5.1	2,552	0.20%
2022/03/23	1.1	294.05	1	294.00	292.50	0.1	2,546	0.00%
2022/03/15	3	285.50	3	287.00	285.50	0	3,040	0.00%
2022/03/14	1	291.47	0	0.00	289.00	1	3,050	0.03%
2022/03/11	0.1	290.79	0	0.00	290.50	0.1	3,074	0.00%
2022/03/09	0	287.50	0	0.00	286.50	0	3,078	0.00%
2022/03/08	2	286.25	2	287.75	286.00	0	3,107	0.00%
2022/03/07	1.1	292.35	1	293.50	292.50	0.1	3,105	0.00%
2022/03/04	1	306.00	0	0.00	303.00	1	3,178	0.03%
2022/03/03	0.1	310.50	0	0.00	310.50	0.1	3,325	0.00%
2022/03/02	1	309.50	3	309.00	309.50	-2	3,340	-0.06%
2022/03/01	1	305.01	1	306.50	308.00	0	3,340	0.00%
2022/02/25	5.1	305.67	2	305.25	302.00	3.1	3,351	0.09%
2022/02/24	1.1	306.82	1	305.50	302.50	0.1	3,345	0.00%
2022/02/23	6	309.75	2	310.50	310.50	4	3,342	0.12%
2022/02/22	8.2	308.97	1	312.00	310.00	7.2	3,353	0.21%
2022/02/21	2.1	318.98	3	319.67	321.00	-0.9	3,347	-0.03%
2022/02/18	1	312.50	1	315.00	316.00	0	3,386	0.00%
2022/02/17	1.2	316.83	1	319.00	318.00	0.2	3,428	0.00%
2022/02/16	2	315.75	1.1	315.50	316.00	0.9	3,422	0.03%
2022/02/15	3.1	308.93	3	308.33	308.00	0.1	3,405	0.00%
2022/02/14	3	311.67	1	312.50	312.50	2	3,376	0.06%
2022/02/11	12.2	320.75	1	319.00	320.00	11.2	3,274	0.34%
2022/02/10	2	337.50	1	341.00	341.00	1	3,178	0.03%
2022/02/09	1	343.50	1	344.50	344.00	0	3,185	0.00%
2022/02/08	0	0.00	0.1	343.50	343.00	-0.1	3,174	0.00%
2022/01/26	1.1	335.10	0	0.00	335.50	1.1	3,278	0.03%
2022/01/24	0	0.00	1	342.00	343.50	-1	3,423	-0.03%
2022/01/20	0	0.00	0.1	341.50	340.00	-0.1	3,771	0.00%
2022/01/19	0.1	335.50	1	334.00	333.00	-1	3,853	-0.02%
2022/01/17	2	341.00	0.1	341.50	340.50	2	3,781	0.05%
2022/01/14	0.1	330.50	0	0.00	331.00	0.1	3,745	0.00%
2022/01/12	2.1	331.75	1	331.50	337.00	1.1	3,739	0.03%
2022/01/11	0.1	342.50	0	0.00	343.00	0.1	3,665	0.00%
2022/01/10	1	346.00	0	0.00	354.50	1	3,617	0.03%
2022/01/07	0.1	361.75	2.1	367.04	355.00	-2	3,593	-0.05%
2022/01/06	2.1	378.87	0	0.00	375.00	2.1	3,528	0.06%
2022/01/05	3	382.67	3.1	384.83	385.50	-0.1	3,486	0.00%
2022/01/04	0.1	376.50	3	377.50	379.50	-3	3,406	-0.09%
2022/01/03	2	372.50	1.1	375.98	372.00	1	3,396	0.03%
2021/12/30	0	0.00	1	373.00	374.50	-1	3,401	-0.03%
2021/12/29	1.1	371.52	0	0.00	371.00	1.1	3,393	0.03%
2021/12/24	0.1	372.50	1	377.00	370.00	-1	3,423	-0.03%
2021/12/23	2	373.50	0	0.00	372.50	2	3,422	0.06%
2021/12/21	3	370.33	2.1	370.66	380.00	1	3,471	0.03%
2021/12/20	4.1	366.01	4.1	368.51	367.00	-0.1	3,446	0.00%
2021/12/17	2	375.25	3	375.50	376.00	-1	3,419	-0.03%
2021/12/16	3	383.33	5	383.90	383.00	-2	3,391	-0.06%
2021/12/15	9	386.83	4.1	382.27	380.50	5	3,368	0.15%
2021/12/14	7	383.14	6	384.00	385.00	1	3,329	0.03%
2021/12/13	24	386.46	30.5	388.99	382.50	-6.5	3,263	-0.20%
2021/12/10	8	370.69	5	372.10	374.00	3	3,130	0.10%
2021/12/09	2	372.75	14	369.25	377.00	-12	3,055	-0.39%
2021/12/08	1	363.00	0	0.00	362.00	1	2,991	0.03%
2021/12/07	0	0.00	1.1	359.98	362.00	-1.1	2,961	-0.04%
2021/12/06	1	357.00	1	357.00	355.00	0	2,948	0.00%
2021/12/03	1	355.50	0	0.00	355.50	1	2,979	0.03%
2021/12/02	3.1	352.98	2	347.00	352.00	1.1	3,000	0.03%
2021/11/30	0.1	365.00	1.2	364.00	362.50	-1.1	3,072	-0.04%
2021/11/29	8	361.00	18.8	360.88	364.50	-10.8	3,017	-0.36%
2021/11/26	1.6	342.32	0	0.00	340.50	1.6	2,913	0.05%
2021/11/25	2	354.25	0	0.00	351.00	2	2,917	0.07%
2021/11/24	2	356.50	3	361.33	356.00	-1	2,905	-0.03%
2021/11/23	2.1	359.37	2	357.00	353.50	0.1	2,883	0.00%
2021/11/19	0	0.00	1	355.50	351.50	-1	2,886	-0.03%
2021/11/18	1.1	354.02	0	0.00	352.50	1.1	2,902	0.04%
2021/11/17	3	364.00	0.4	363.50	361.00	2.6	2,905	0.09%
2021/11/16	5.5	359.44	5	362.00	357.50	0.5	2,909	0.02%
2021/11/12	0	0.00	2	354.00	349.50	-2	2,922	-0.07%
2021/11/11	1	352.00	0	0.00	348.00	1	2,935	0.03%
2021/11/08	3	349.33	0.1	351.20	347.00	2.9	3,013	0.10%
2021/11/05	1	354.00	0	0.00	356.00	1	2,990	0.03%
2021/11/04	1	350.50	0	0.00	354.00	1	2,994	0.03%
2021/11/03	2	355.75	4	357.13	358.00	-2	2,962	-0.07%
2021/11/02	3.1	351.41	3	357.99	346.50	0	2,937	0.00%
2021/11/01	4.1	357.63	3	355.50	358.50	1.1	2,913	0.04%
2021/10/29	1	353.00	11.2	356.05	357.50	-10.2	2,823	-0.36%
2021/10/28	2	327.50	2	328.25	325.00	0	2,515	0.00%
2021/10/27	8.1	322.73	9.2	323.56	329.00	-1.1	2,537	-0.04%
2021/10/25	0	302.00	0	0.00	300.00	0	2,643	0.00%
2021/10/22	0	302.50	0	0.00	305.00	0	2,734	0.00%
2021/10/19	0	303.50	0	0.00	300.00	0	2,846	0.00%
2021/10/15	0	0.00	3.1	304.50	304.00	-3.1	2,889	-0.11%
2021/10/14	0.1	300.50	1	302.50	298.50	-0.9	2,925	-0.03%
2021/10/05	1.1	299.09	2	297.50	299.50	-0.9	3,278	-0.03%
2021/10/01	6	302.26	2	304.25	303.50	4	3,343	0.12%
2021/09/30	3	310.00	3	308.17	310.00	0	3,377	0.00%
2021/09/29	0.2	303.49	2	302.00	301.50	-1.8	3,393	-0.05%
2021/09/28	0.1	316.90	0	0.00	314.50	0.1	3,384	0.00%
2021/09/27	3	322.19	2	326.50	323.50	1	3,394	0.03%
2021/09/24	0	0.00	10	321.30	319.50	-10	3,409	-0.29%
2021/09/23	0	0.00	0	321.50	319.50	0	3,487	0.00%
2021/09/22	1	320.00	0	0.00	319.50	1	3,575	0.03%
2021/09/17	0.1	323.00	2	320.50	323.50	-1.9	3,712	-0.05%
2021/09/15	1	316.00	2	317.75	316.00	-1	3,745	-0.03%
2021/09/13	1	320.00	0	0.00	319.00	1	3,835	0.03%
2021/09/09	1.1	327.43	0	0.00	327.50	1.1	3,861	0.03%
2021/09/08	1	332.50	0	0.00	326.50	1	3,895	0.03%
2021/09/07	2.3	347.34	2	349.25	339.00	0.3	3,929	0.01%
2021/09/06	4	356.88	5	358.80	355.00	-1	3,984	-0.03%
2021/09/03	2	349.25	13.1	349.88	351.00	-11.1	4,103	-0.27%
2021/09/02	4	342.25	4	346.00	340.00	0	4,294	0.00%
2021/09/01	3	339.50	6.1	337.55	344.00	-3.1	4,272	-0.07%
2021/08/31	3	329.67	0	0.00	330.50	3	4,243	0.07%
2021/08/30	11.1	327.95	1	328.00	327.50	10.1	4,231	0.24%
2021/08/27	3	327.00	0	0.00	325.00	3	4,231	0.07%
2021/08/25	2.1	327.51	1	321.50	328.00	1.1	4,264	0.02%
2021/08/24	1	324.50	1	322.00	319.50	0	4,280	0.00%
2021/08/23	1	318.00	1	323.50	321.00	0	4,264	0.00%
2021/08/20	6	310.08	1	313.00	310.00	5	4,262	0.12%
2021/08/18	4	326.50	1	318.50	328.00	3	4,304	0.07%
2021/08/17	7	321.93	1	324.50	319.50	6	4,320	0.14%
2021/08/12	2	342.50	2	344.00	343.50	0	4,419	0.00%
2021/08/11	1	341.00	0	0.00	335.50	1	4,443	0.02%
2021/08/10	2	337.75	1	340.50	337.00	1	4,482	0.02%
2021/08/06	3	348.50	1.1	348.48	348.50	2	4,603	0.04%
2021/08/05	4	347.00	2.1	350.02	350.00	1.9	4,629	0.04%
2021/08/03	2.1	336.06	2	338.50	336.50	0.1	4,743	0.00%
2021/08/02	1	337.00	0	0.00	338.50	1	4,717	0.02%
2021/07/30	5	342.40	3	353.83	346.00	2	4,676	0.04%
2021/07/29	1.1	348.09	1	350.50	347.50	0.1	4,532	0.00%
2021/07/28	3.1	340.20	3	343.33	344.50	0.1	4,562	0.00%
2021/07/27	2	361.50	1	357.00	356.00	1	4,648	0.02%
2021/07/26	1.1	361.60	0	0.00	363.00	1.1	4,752	0.02%
2021/07/23	3.1	370.52	1	373.00	370.00	2.1	4,753	0.04%
2021/07/22	7	375.71	1	374.50	372.50	6	4,756	0.13%
2021/07/21	2	377.25	0	0.00	376.00	2	4,725	0.04%
2021/07/20	3.1	377.74	2	378.00	375.00	1.1	4,741	0.02%
2021/07/19	2	382.50	2	385.50	381.50	0	4,715	0.00%
2021/07/16	2	386.50	1.1	390.84	390.00	0.9	4,728	0.02%
2021/07/15	0	396.00	6.1	394.16	392.50	-6	4,731	-0.13%
2021/07/14	12	387.00	18.2	392.42	395.00	-6.2	4,677	-0.13%
2021/07/13	6	388.17	9	381.00	381.00	-3	4,599	-0.07%
2021/07/12	4.1	379.11	7	379.50	381.00	-2.9	4,558	-0.06%
2021/07/09	2	366.00	2	365.25	370.00	0	4,501	0.00%
2021/07/08	1	370.00	2	371.00	370.00	-1	4,514	-0.02%
2021/07/07	3.1	369.52	2	369.75	371.00	1.1	4,520	0.02%
2021/07/06	2	378.75	0	0.00	376.00	2	4,489	0.04%
2021/07/05	1	382.50	2.1	382.24	382.00	-1.1	4,512	-0.02%
2021/07/02	2	365.00	5	371.70	374.50	-3	4,491	-0.07%
2021/07/01	1	366.00	1	370.50	366.00	0	4,530	0.00%
2021/06/30	3	383.17	7	381.00	375.00	-4	4,535	-0.09%
2021/06/29	1	382.00	1	375.00	375.00	0	4,487	0.00%
2021/06/28	2	377.50	6	376.75	380.00	-4	4,418	-0.09%
2021/06/25	3	369.83	0	0.00	364.00	3	4,310	0.07%
2021/06/24	5	372.90	0	0.00	366.00	5	4,362	0.11%
2021/06/23	3	371.33	4	373.75	373.50	-1	4,387	-0.02%
2021/06/22	1	368.00	2	369.00	368.00	-1	4,348	-0.02%
2021/06/21	1	360.00	2	366.50	363.00	-1	4,326	-0.02%
2021/06/18	10	369.65	6	369.17	364.00	4	4,329	0.09%
2021/06/17	3	365.50	12	368.00	369.00	-9	4,306	-0.21%
2021/06/16	4	374.50	7	370.93	364.50	-3	4,289	-0.07%
2021/06/15	3	372.17	2	376.25	376.00	1	4,251	0.02%
2021/06/11	19	370.22	23	370.15	373.50	-4	4,181	-0.10%
2021/06/10	2	361.50	7	361.79	358.00	-5	4,006	-0.13%
2021/06/09	5	334.50	0	0.00	332.00	5	3,776	0.13%
2021/06/08	0	0.00	1	326.50	330.00	-1	3,876	-0.03%
2021/06/07	1	325.50	0	0.00	325.00	1	3,889	0.03%
2021/06/04	1	327.00	0	0.00	326.50	1	3,909	0.03%
2021/06/03	0	324.00	0	0.00	327.00	0	3,992	0.00%
2021/06/02	3	324.67	2	320.00	320.00	1	4,071	0.02%
2021/06/01	1	327.50	0	0.00	329.00	1	4,099	0.02%
2021/05/28	0	0.00	1	325.50	326.00	-1	4,201	-0.02%
2021/05/27	1	319.50	1	322.50	321.00	0	4,277	0.00%
2021/05/26	2	325.50	2	323.00	323.00	0	4,298	0.00%
2021/05/25	1	326.00	3.3	328.24	328.00	-2.3	4,318	-0.05%
2021/05/24	0	0.00	1	309.50	312.50	-1	4,372	-0.02%
2021/05/20	2	303.50	0	0.00	299.00	2	4,524	0.04%
2021/05/19	1	314.50	1	307.00	314.00	0	4,618	0.00%
2021/05/18	2	313.75	1	312.00	314.00	1	4,656	0.02%
2021/05/17	2.1	296.80	2	287.50	300.00	0.1	4,788	0.00%
2021/05/14	0.1	312.69	0	0.00	302.50	0.1	4,979	0.00%
2021/05/12	6	322.67	5	322.40	328.50	1	5,329	0.02%
2021/05/11	0.1	327.50	1	322.00	322.50	-1	5,286	-0.02%
2021/05/10	2	338.50	2	338.75	338.50	0	5,285	0.00%
2021/05/07	2	337.50	3	334.83	337.50	-1	5,327	-0.02%
2021/05/06	3	325.69	2	326.00	326.00	1	5,365	0.02%
2021/05/05	1	327.99	1	328.00	326.00	0	5,423	0.00%
2021/05/04	3.1	325.16	0	0.00	322.00	3.1	5,473	0.06%
2021/05/03	4.2	347.24	4	346.88	350.00	0.2	5,365	0.00%
2021/04/29	0	370.00	0	0.00	366.50	0	5,312	0.00%
2021/04/28	2.1	365.79	0	0.00	365.00	2.1	5,387	0.04%
2021/04/27	0	0.00	1	370.00	370.50	-1	5,591	-0.02%
2021/04/22	1	368.50	2	372.25	367.50	-1	5,873	-0.02%
2021/04/21	0	0.00	1	376.00	371.50	-1	6,144	-0.02%
2021/04/20	2	381.50	0	0.00	381.00	2	6,408	0.03%
2021/04/16	4	383.00	2.1	382.29	383.00	1.9	6,764	0.03%
2021/04/14	2	374.25	10	370.60	369.50	-8	7,039	-0.11%
2021/04/13	4	378.75	10	379.25	375.50	-6	7,131	-0.08%
2021/04/12	8	380.00	0	0.00	381.50	8	7,168	0.11%
2021/04/09	5	379.40	1	381.00	379.00	4	7,375	0.05%
2021/04/08	0.1	387.00	0	0.00	385.50	0.1	7,377	0.00%
2021/04/07	0	0.00	2.1	383.54	384.50	-2.1	7,368	-0.03%
2021/04/06	3	392.17	7	395.29	390.00	-4	7,314	-0.05%
2021/04/01	2	393.00	1	389.50	389.50	1	7,298	0.01%
2021/03/31	0.1	391.50	0	0.00	391.00	0.1	7,273	0.00%
2021/03/30	7	391.29	4	387.75	395.00	3	7,251	0.04%
2021/03/29	6	398.17	0	0.00	390.50	6	7,230	0.08%
2021/03/26	2.1	390.26	3	393.33	397.00	-0.9	7,177	-0.01%
2021/03/24	1	383.50	3	389.00	384.00	-2	7,141	-0.03%
2021/03/23	5	385.10	3	383.83	385.00	2	7,115	0.03%
2021/03/22	6	386.25	6	381.75	384.00	0	7,134	0.00%
2021/03/19	1	379.00	1	381.00	380.00	0	7,152	0.00%
2021/03/18	0	0.00	2	391.00	384.50	-2	7,251	-0.03%
2021/03/17	1.1	391.90	1	390.00	389.50	0.1	7,331	0.00%
2021/03/16	6.1	390.11	4	389.00	389.50	2.1	7,354	0.03%
2021/03/15	6.1	392.25	2	391.50	392.00	4.1	7,417	0.05%
2021/03/12	10	395.05	1.1	399.83	393.50	9	7,427	0.12%
2021/03/11	1	386.50	0	0.00	386.50	1	7,369	0.01%
2021/03/10	0.1	381.00	0	0.00	381.00	0.1	7,382	0.00%
2021/03/09	1	369.50	7	374.36	375.50	-6	7,422	-0.08%
2021/03/08	3	383.17	10	381.85	380.00	-7	7,506	-0.09%
2021/03/05	3	368.50	1	372.50	371.00	2	7,430	0.03%
2021/03/04	3	367.67	1	364.50	369.00	2	7,423	0.03%
2021/03/03	1.2	367.83	1	369.00	380.50	0.2	7,351	0.00%
2021/03/02	2	375.50	0	0.00	371.50	2	7,307	0.03%
2021/02/26	2.1	381.09	0	0.00	380.50	2.1	7,252	0.03%
2021/02/25	2.2	394.23	0	0.00	393.00	2.2	7,230	0.03%
2021/02/24	2	401.50	7.2	401.82	400.50	-5.2	7,278	-0.07%
2021/02/23	6.1	409.87	2	408.00	406.50	4.1	7,217	0.06%
2021/02/22	1.1	411.63	0	0.00	413.50	1.1	7,196	0.02%
2021/02/19	7.4	387.69	0	0.00	398.00	7.4	7,124	0.10%
2021/02/17	12	381.75	1	379.00	379.50	11	7,226	0.15%
2021/02/05	8.1	377.28	2	379.25	370.50	6.1	7,066	0.09%
2021/02/04	7	388.29	10	386.70	388.00	-3	6,827	-0.04%
2021/02/03	2	430.56	0	0.00	425.50	2	6,458	0.03%
2021/02/02	4.1	433.15	7	438.57	434.50	-3	6,391	-0.05%
2021/02/01	1	416.00	1	417.00	420.50	0	6,381	0.00%
2021/01/29	2	420.00	0.1	425.00	414.00	1.9	6,363	0.03%
2021/01/28	3	423.17	2	423.25	418.00	1	6,359	0.02%
2021/01/27	4	433.49	6	433.08	435.00	-2	6,321	-0.03%
2021/01/26	3	449.17	4	446.00	435.00	-1	6,263	-0.02%
2021/01/25	4	458.13	5.1	459.03	451.00	-1.1	6,183	-0.02%
2021/01/22	5.1	462.71	6	458.83	457.50	-1	6,156	-0.02%
2021/01/21	16	457.88	6	456.75	458.00	10	6,176	0.16%
2021/01/20	15	459.87	12.6	456.81	446.00	2.4	6,149	0.04%
2021/01/19	1	432.00	1	431.00	445.00	0	5,938	0.00%
2021/01/18	3	422.33	5	421.50	424.50	-2	5,865	-0.03%
2021/01/15	7.1	426.17	9	426.61	419.50	-2	5,817	-0.03%
2021/01/14	23	431.54	19.1	430.19	424.00	3.9	5,717	0.07%
2021/01/13	15.1	416.97	18	415.00	423.50	-3	5,467	-0.05%
2021/01/12	2	387.00	4	390.63	385.00	-2	5,281	-0.04%
2021/01/11	11.1	377.94	15	381.17	394.00	-3.9	5,196	-0.08%
2021/01/08	2	355.00	3	357.83	363.00	-1	4,960	-0.02%
2021/01/07	7	353.86	12	356.08	355.00	-5	4,890	-0.10%
2021/01/06	12	374.33	2	375.25	371.00	10	4,831	0.21%
2021/01/05	1	365.00	0	0.00	369.00	1	4,874	0.02%
2021/01/04	7	365.00	7	365.43	364.50	0	5,050	0.00%
2020/12/31	5	349.20	12	349.46	346.00	-7	4,850	-0.14%
2020/12/30	5	342.70	0	0.00	344.00	5	4,814	0.10%
2020/12/29	1	346.50	1	345.50	345.50	0	4,815	0.00%
2020/12/28	1	344.00	4	347.75	344.50	-3	4,809	-0.06%
2020/12/24	2	350.50	2	347.00	347.00	0	4,805	0.00%
2020/12/23	1	343.50	3	346.83	348.50	-2	4,814	-0.04%
2020/12/22	1	347.00	2	350.00	342.50	-1	4,845	-0.02%
2020/12/18	5	343.70	3	342.00	343.00	2	4,866	0.04%
2020/12/16	0	0.00	21	344.48	346.00	-21	4,918	-0.43%
2020/12/15	3	338.17	1	333.00	340.50	2	4,891	0.04%
2020/12/14	27	340.89	7	350.29	337.50	20	4,897	0.41%
2020/12/11	7	341.14	0	0.00	339.00	7	4,832	0.14%
2020/12/10	2	348.00	0	0.00	350.00	2	4,778	0.04%
2020/12/09	5	353.20	14	353.96	358.00	-9	4,798	-0.19%
2020/12/07	2	340.75	0	0.00	340.00	2	4,827	0.04%
2020/12/04	5	350.00	5	350.50	347.50	0	4,786	0.00%
2020/12/03	2.1	346.76	1	348.00	350.00	1.1	4,756	0.02%
2020/12/02	8	349.94	22	344.11	347.00	-14	4,735	-0.30%
2020/11/30	7	334.57	9	336.83	335.00	-2	4,699	-0.04%
2020/11/27	1	333.00	1	331.50	333.00	0	4,671	0.00%
2020/11/26	0	0.00	1	335.00	331.50	-1	4,699	-0.02%
2020/11/25	1	334.00	0	0.00	329.00	1	4,728	0.02%
2020/11/24	1	337.00	0	0.00	337.00	1	4,750	0.02%
2020/11/23	2	341.50	2	348.00	334.50	0	4,819	0.00%
2020/11/20	2	337.50	3	337.33	338.00	-1	4,863	-0.02%
2020/11/19	6	336.72	4	338.63	336.00	2	4,921	0.04%
2020/11/18	0	0.00	2	334.00	334.50	-2	4,929	-0.04%
2020/11/17	6	335.42	5	335.80	327.00	1	4,936	0.02%
2020/11/16	3	328.83	10	332.00	332.00	-7	5,054	-0.14%
2020/11/13	1	317.00	1	314.50	318.50	0	4,944	0.00%
2020/11/11	5	319.30	1	318.00	318.50	4	5,115	0.08%
2020/11/09	0	0.00	11	322.82	321.00	-11	5,127	-0.21%
2020/11/06	1	318.00	1	315.50	314.00	0	5,152	0.00%
2020/11/05	0	0.00	2	314.00	316.00	-2	5,164	-0.04%
2020/11/04	4	306.88	3	310.00	310.00	1	5,164	0.02%
2020/11/03	1	304.50	0	0.00	306.00	1	5,201	0.02%
2020/11/02	2	309.25	1	302.50	302.50	1	5,250	0.02%
2020/10/30	2	309.00	3	309.83	311.00	-1	5,242	-0.02%
2020/10/29	4	309.25	4	310.13	309.50	0	5,309	0.00%
2020/10/28	4	317.88	6	318.00	319.50	-2	5,415	-0.04%
2020/10/27	1	314.00	2	313.50	314.50	-1	5,412	-0.02%
2020/10/23	3	311.33	4	313.00	312.00	-1	5,715	-0.02%
2020/10/22	1	310.50	0	0.00	310.00	1	5,896	0.02%
2020/10/21	1	317.00	0	0.00	314.50	1	5,982	0.02%
2020/10/20	3	315.67	5	316.10	315.50	-2	6,028	-0.03%
2020/10/19	1	310.00	2	309.25	310.00	-1	5,975	-0.02%
2020/10/16	1	313.00	1	307.00	309.00	0	5,999	0.00%
2020/10/15	1	318.00	1	313.00	313.50	0	6,078	0.00%
2020/10/14	3	318.50	3	315.83	314.50	0	6,227	0.00%
2020/10/13	2	314.25	4	315.50	317.50	-2	6,344	-0.03%
2020/10/12	6	308.58	12	304.96	310.00	-6	6,226	-0.10%
2020/10/07	8	285.50	0	0.00	285.00	8	6,154	0.13%
2020/10/06	3	289.83	2	293.00	288.50	1	6,195	0.02%
2020/10/05	11	288.50	2	288.00	288.50	9	6,318	0.14%
2020/09/30	1	287.50	1	287.50	286.50	0	6,498	0.00%
2020/09/29	9	286.89	9	287.67	288.50	0	6,728	0.00%
2020/09/28	26	284.88	0	0.00	284.00	26	6,934	0.37%
2020/09/25	1	279.00	0	0.00	278.00	1	7,068	0.01%
2020/09/24	3	287.50	0	0.00	287.00	3	7,096	0.04%
2020/09/22	7	297.21	19	297.29	292.50	-12	7,152	-0.17%
2020/09/21	2	298.50	10	304.30	299.00	-8	7,186	-0.11%
2020/09/18	0	0.00	11	299.50	302.50	-11	7,237	-0.15%
2020/09/17	1	301.00	0	0.00	299.50	1	7,280	0.01%
2020/09/16	6	303.50	12	302.58	303.00	-6	7,335	-0.08%
2020/09/15	5	301.00	1	298.50	298.50	4	7,428	0.05%
2020/09/14	11	298.14	6	298.50	297.00	5	7,570	0.07%
2020/09/11	9	293.72	1	295.00	295.00	8	7,641	0.10%
2020/09/10	0	0.00	4	292.25	289.50	-4	7,673	-0.05%
2020/09/09	17	286.32	13	283.31	287.50	4	7,761	0.05%
2020/09/08	1	286.50	1	288.00	287.00	0	7,911	0.00%
2020/09/07	10	286.10	22	288.39	285.50	-12	8,049	-0.15%
2020/09/04	8	290.88	8	288.88	292.00	0	8,172	0.00%
2020/09/03	21	289.40	0	0.00	287.50	21	8,358	0.25%
2020/09/02	13	289.46	13	290.38	291.00	0	8,352	0.00%
2020/09/01	13	289.23	10	287.40	288.50	3	8,549	0.04%
2020/08/31	6	294.17	6	290.83	286.00	0	8,586	0.00%
2020/08/28	13	289.96	26	290.54	291.00	-13	8,624	-0.15%
2020/08/27	11	294.55	24	292.94	296.00	-13	8,689	-0.15%
2020/08/26	26	289.56	26	285.25	290.50	0	8,739	0.00%
2020/08/25	32	277.41	24	274.23	280.00	8	8,704	0.09%
2020/08/24	4	274.75	1	272.00	275.00	3	8,806	0.03%
2020/08/21	4	265.13	7	265.50	266.00	-3	8,783	-0.03%
2020/08/20	38	260.96	42	260.29	260.00	-4	8,803	-0.05%
2020/08/19	3	284.00	8	285.19	281.50	-5	8,640	-0.06%
2020/08/18	29	286.29	39	289.13	284.50	-10	8,670	-0.12%
2020/08/17	2	299.50	5	302.20	300.50	-3	8,682	-0.03%
2020/08/14	1	301.50	1	304.00	303.00	0	8,791	0.00%
2020/08/13	5	300.60	3	300.33	299.50	2	8,922	0.02%
2020/08/12	2	291.00	6	298.08	303.00	-4	9,009	-0.04%
2020/08/11	9	297.33	10	296.45	294.00	-1	9,200	-0.01%
2020/08/10	3	297.50	16	295.94	298.00	-13	9,239	-0.14%
2020/08/07	2	303.25	7	303.43	303.50	-5	9,257	-0.05%
2020/08/06	4	303.63	1	308.50	302.50	3	9,324	0.03%
2020/08/05	6	303.33	0	0.00	304.50	6	9,388	0.06%
2020/08/04	10	302.60	4	304.50	302.00	6	9,594	0.06%
2020/08/03	12	305.67	6	308.42	299.00	6	9,723	0.06%
2020/07/31	9	316.11	6	316.58	317.00	3	9,641	0.03%
2020/07/30	5.1	322.71	6	320.58	322.00	-0.9	9,631	-0.01%
2020/07/29	75	322.14	30	322.08	318.50	45	9,633	0.47%
2020/07/28	10	343.40	11	345.09	334.00	-1	9,465	-0.01%
2020/07/27	33	331.23	11	331.05	339.00	22	9,463	0.23%
2020/07/24	34	326.35	63	324.86	321.00	-29	9,566	-0.30%
2020/07/23	35	322.86	21	322.57	326.00	14	9,641	0.15%
2020/07/22	10	325.65	6	326.67	327.00	4	9,728	0.04%
2020/07/21	14	325.54	50	326.26	330.50	-36	9,809	-0.37%
2020/07/20	32	321.66	27	329.76	317.50	5	9,774	0.05%
2020/07/17	31	328.58	42	324.42	331.00	-11	9,753	-0.11%
2020/07/16	33	315.45	32	315.97	315.00	1	9,581	0.01%
2020/07/15	24	313.29	24	314.63	311.50	0	9,571	0.00%
2020/07/14	19	319.55	23	318.76	321.50	-4	9,645	-0.04%
2020/07/13	18	316.58	17	318.53	319.00	1	9,632	0.01%
2020/07/10	5.1	313.96	5	318.20	311.50	0.1	9,654	0.00%
2020/07/09	11.4	329.25	9.1	329.48	326.00	2.4	9,583	0.02%
2020/07/08	7	316.79	10	317.55	326.00	-3	9,438	-0.03%
2020/07/07	1	306.00	1	309.50	306.00	0	9,258	0.00%
2020/07/06	0	305.50	4	301.13	306.00	-4	9,098	-0.04%
2020/07/03	1	294.00	9	293.11	293.00	-8	9,016	-0.09%
2020/07/02	4	293.50	1	292.50	292.00	3	9,058	0.03%
2020/07/01	9	293.94	4.1	295.86	292.50	5	9,165	0.05%
2020/06/30	5.1	297.51	4	299.38	299.00	1.1	9,209	0.01%
2020/06/29	1.2	292.42	1	291.00	291.00	0.2	9,242	0.00%
2020/06/24	3	298.50	5.1	299.08	295.00	-2.1	9,271	-0.02%
2020/06/23	4	300.38	2	302.75	299.00	2	9,363	0.02%
2020/06/22	10.2	305.49	9	304.00	305.00	1.1	9,378	0.01%
2020/06/19	7	294.93	8	298.50	297.00	-1	9,436	-0.01%
2020/06/18	5	295.00	3	294.67	291.50	2	9,362	0.02%
2020/06/17	5	293.40	2	294.00	293.50	3	9,370	0.03%
2020/06/16	12	295.25	16	293.34	296.50	-4	9,445	-0.04%
2020/06/15	10	292.20	5.3	288.33	283.00	4.8	9,512	0.05%
2020/06/12	11	289.05	10	288.50	289.00	1	9,518	0.01%
2020/06/11	6.3	290.25	19.2	291.23	288.50	-12.9	9,579	-0.13%
2020/06/10	63.2	287.10	64	291.05	294.50	-0.9	9,617	-0.01%
2020/06/09	19	283.45	13	282.12	282.00	6	9,584	0.06%
2020/06/08	27	282.37	41	284.02	282.00	-14	9,739	-0.14%
2020/06/05	4	277.25	4	279.88	278.00	0	9,588	0.00%
2020/06/04	5	275.10	6	277.83	278.00	-1	9,615	-0.01%
2020/06/03	16	277.03	14	276.89	277.00	2	9,657	0.02%
2020/06/02	12.1	271.34	15	271.87	272.50	-2.9	9,590	-0.03%
2020/06/01	7	261.86	4	264.00	264.00	3	9,515	0.03%
2020/05/29	1.2	255.33	4	253.50	257.00	-2.8	9,450	-0.03%
2020/05/28	2	247.50	2	247.00	247.00	0	9,314	0.00%
2020/05/27	11	248.64	14	248.25	247.00	-3	9,339	-0.03%
2020/05/26	9	250.50	1	244.00	244.00	8	9,312	0.09%
2020/05/25	38	246.97	14	241.89	250.00	24	9,277	0.26%
2020/05/22	2	238.50	1	242.00	239.50	1	9,252	0.01%
2020/05/21	7	251.71	7	249.50	251.00	0	9,151	0.00%
2020/05/20	20	246.05	28	246.18	246.00	-8	9,136	-0.09%
2020/05/19	16	250.06	28	250.25	252.00	-12	9,144	-0.13%
2020/05/18	29	250.62	38	256.30	248.00	-9	9,138	-0.10%
2020/05/15	37	269.34	27	269.28	268.50	10	9,067	0.11%
2020/05/14	5	269.50	5	270.00	267.00	0	9,246	0.00%
2020/05/13	7	271.64	9	271.61	272.50	-2	9,401	-0.02%
2020/05/12	2	278.75	0	0.00	274.50	2	9,597	0.02%
2020/05/11	12	285.79	6	287.50	282.50	6	9,749	0.06%
2020/05/08	10	279.25	25	280.10	281.50	-15	9,658	-0.16%
2020/05/07	6	267.42	11	269.14	272.50	-5	9,485	-0.05%
2020/05/06	2	264.00	2	265.00	262.50	0	9,424	0.00%
2020/05/05	6	263.83	2	266.75	262.50	4	9,461	0.04%
2020/05/04	4	262.75	2	264.00	264.00	2	9,599	0.02%
2020/04/30	11	268.91	14	269.18	269.00	-3	9,591	-0.03%
2020/04/29	11	258.05	17	260.03	261.50	-6	9,507	-0.06%
2020/04/28	40	246.03	14	247.61	247.00	26	9,371	0.28%
2020/04/27	51	250.30	6	251.67	251.50	45	9,332	0.48%
2020/04/24	10	253.00	49	253.90	251.00	-39	9,223	-0.42%
2020/04/23	55	258.05	62	258.64	260.00	-7	9,121	-0.08%
2020/04/22	69	258.82	59	257.55	259.00	10	9,150	0.11%
2020/04/21	14	269.00	24	269.52	265.50	-10	9,047	-0.11%
2020/04/20	8	272.38	2	273.75	274.00	6	9,040	0.07%
2020/04/17	17	274.71	35	278.34	274.00	-18	9,030	-0.20%
2020/04/16	18	269.19	18	268.25	270.00	0	8,957	0.00%
2020/04/15	0	0.00	1	272.50	272.00	-1	8,998	-0.01%
2020/04/14	3	269.83	2	271.50	273.00	1	9,145	0.01%
2020/04/13	2	265.75	4	264.50	263.00	-2	9,200	-0.02%
2020/04/10	6	270.17	7	268.86	268.50	-1	9,301	-0.01%
2020/04/09	5	273.10	4	275.88	269.00	1	9,423	0.01%
2020/04/08	11	276.55	0	0.00	275.00	11	9,461	0.12%
2020/04/07	12	283.46	5	279.30	278.00	7	9,453	0.07%
2020/04/06	8	273.88	15	271.13	278.00	-7	9,400	-0.07%
2020/04/01	2	266.75	4	266.75	262.00	-2	9,386	-0.02%
2020/03/31	15	264.50	16	261.25	263.50	-1	9,358	-0.01%
2020/03/30	7	254.86	4	251.50	260.50	3	9,283	0.03%
2020/03/27	4	257.25	7.1	258.83	254.50	-3.1	9,259	-0.03%
2020/03/26	9	251.83	7.1	253.52	256.00	2	9,139	0.02%
2020/03/25	2	256.00	4	254.88	256.50	-2	9,217	-0.02%
2020/03/24	9	240.33	6	241.83	242.50	3	9,130	0.03%
2020/03/23	19	212.37	24	214.25	222.50	-5	9,079	-0.06%
2020/03/20	5	210.80	8	209.31	215.00	-3	9,071	-0.03%
2020/03/19	14	202.29	13	204.96	195.50	1	8,953	0.01%
2020/03/18	45	221.10	47	221.80	217.00	-2	8,882	-0.02%
2020/03/17	77	233.96	25	232.88	219.00	52	8,936	0.58%
2020/03/16	66	246.18	47	247.49	236.00	19	8,824	0.22%
2020/03/13	9	238.06	5	229.80	249.50	4	8,770	0.05%
2020/03/12	10	248.95	9	241.22	238.00	1	8,578	0.01%
2020/03/11	10	272.75	76	270.55	264.00	-66	8,451	-0.78%
2020/03/10	87	270.76	16	271.50	273.50	71	8,562	0.83%
2020/03/09	12	277.58	38	278.03	274.50	-26	8,710	-0.30%
2020/03/06	25	287.54	25	287.36	288.50	0	8,735	0.00%
2020/03/05	11	286.86	14	286.14	290.00	-3	8,898	-0.03%
2020/03/04	30	279.87	32	279.72	279.50	-2	8,940	-0.02%
2020/03/03	14	278.79	15	279.20	277.50	-1	8,979	-0.01%
2020/03/02	13	275.42	26	271.96	272.50	-13	8,958	-0.15%
2020/02/27	15	282.07	63.1	280.89	273.50	-48.1	8,954	-0.54%
2020/02/26	2	282.75	4	283.75	284.00	-2	8,910	-0.02%
2020/02/25	7	285.14	6.1	286.03	286.50	0.9	8,915	0.01%
2020/02/24	8	284.06	51	280.89	285.50	-43	8,919	-0.48%
2020/02/21	7	285.36	7	284.86	283.00	0	8,925	0.00%
2020/02/20	1.1	285.21	2	286.50	289.50	-1	8,875	-0.01%
2020/02/19	15	284.03	15	283.80	280.50	0	8,745	0.00%
2020/02/18	15	287.10	41.2	285.57	280.00	-26.2	8,692	-0.30%
2020/02/17	35	294.43	25.2	294.51	291.00	9.9	8,523	0.12%
2020/02/14	69.1	308.64	15	308.97	307.00	54.1	8,304	0.65%
2020/02/13	5	320.60	14	322.68	315.50	-9	8,115	-0.11%
2020/02/12	13	309.00	21	307.40	316.00	-8	7,839	-0.10%
2020/02/11	22.2	297.12	29	299.98	302.00	-6.8	7,658	-0.09%
2020/02/10	35	290.97	22	290.59	290.50	13	7,652	0.17%
2020/02/07	5	293.60	7	295.79	293.50	-2	7,716	-0.03%
2020/02/06	22.1	293.32	3	295.00	295.00	19.1	7,813	0.24%
2020/02/05	7.2	291.00	7	291.50	292.50	0.2	7,736	0.00%
2020/02/04	3	274.83	2	276.25	275.00	1	7,620	0.01%
2020/02/03	25	270.50	17	270.79	270.50	8	7,671	0.10%
2020/01/31	6	277.67	13	280.12	282.00	-7	7,660	-0.09%
2020/01/30	3	273.17	1	270.00	275.50	2	7,732	0.03%
2020/01/17	1	285.50	4	285.38	285.50	-3	8,044	-0.04%
2020/01/16	0	0.00	1	281.00	284.50	-1	8,130	-0.01%
2020/01/15	11	292.00	1	291.50	288.00	10	8,123	0.12%
2020/01/14	0	0.00	2	290.00	288.00	-2	8,121	-0.02%
2020/01/13	1	284.50	2	285.00	285.00	-1	8,103	-0.01%
2020/01/10	3	283.50	5	283.40	286.50	-2	8,123	-0.02%
2020/01/09	2	282.25	8	278.94	284.50	-6	8,179	-0.07%
2020/01/08	6	278.17	23	274.98	275.00	-17	8,426	-0.20%
2020/01/07	6	285.50	2	287.50	288.00	4	8,359	0.05%
2020/01/06	3	286.67	0	0.00	285.00	3	8,408	0.04%
2020/01/03	5	298.90	2.1	297.48	295.00	2.9	8,387	0.03%
2020/01/02	1	303.00	1	305.00	305.00	0	8,316	0.00%
2019/12/31	6	297.00	36	297.35	294.00	-30	8,276	-0.36%
2019/12/30	30	298.40	41	298.56	297.50	-11	8,278	-0.13%
2019/12/27	32	302.19	2	306.25	298.50	30	8,317	0.36%
2019/12/26	1	296.50	6	297.50	300.00	-5	8,232	-0.06%
2019/12/25	0	0.00	17	294.06	295.00	-17	8,188	-0.21%
2019/12/24	13	293.73	10	293.15	293.50	3	8,252	0.04%
2019/12/23	15	285.13	43	285.91	288.00	-28	8,281	-0.34%
2019/12/20	47	286.28	39	285.72	283.00	8	8,319	0.10%
2019/12/19	49	293.40	0	0.00	291.50	49	8,349	0.59%
2019/12/18	2	299.75	6	298.58	301.00	-4	8,266	-0.05%
2019/12/17	9	302.89	3	301.67	300.50	6	8,325	0.07%
2019/12/16	26	297.79	11	296.41	295.50	15	8,315	0.18%
2019/12/13	25	296.16	53	303.79	296.00	-28	8,740	-0.32%
2019/12/12	60.1	296.24	59	294.56	298.00	1.1	8,808	0.01%
2019/12/11	54	286.49	21	286.40	286.00	33	8,621	0.38%
2019/12/10	30	284.73	21	285.17	285.00	9	8,648	0.10%
2019/12/09	3	293.50	21	294.45	294.50	-18	8,555	-0.21%
2019/12/06	21	290.50	26	292.63	290.00	-5	8,608	-0.06%
2019/12/05	10	289.55	15	290.47	292.00	-5	8,593	-0.06%
2019/12/04	32	282.48	5	284.30	282.00	27	8,496	0.32%
2019/12/03	19	294.84	19	294.82	291.00	0	8,496	0.00%
2019/12/02	6	292.58	60	300.33	298.00	-54	8,433	-0.64%
2019/11/29	27	301.41	26.5	304.21	302.50	0.5	8,333	0.01%
2019/11/28	32	306.95	0	0.00	306.00	32	8,233	0.39%
2019/11/27	0	0.00	25	315.26	315.00	-25	8,196	-0.31%
2019/11/26	44	312.64	7	314.36	311.50	37	8,258	0.45%
2019/11/25	14	307.11	1	308.00	306.50	13	8,364	0.16%
2019/11/22	2	312.25	5	308.90	305.50	-3	8,450	-0.04%
2019/11/21	37	307.24	36	310.17	314.50	1	8,476	0.01%
2019/11/20	2	311.00	2	316.00	308.50	0	8,492	0.00%
2019/11/19	11	316.77	11	318.45	325.00	0	8,573	0.00%
2019/11/18	10	323.35	3	322.67	324.00	7	8,600	0.08%
2019/11/15	13	321.08	14	322.61	321.00	-1	8,751	-0.01%
2019/11/14	0	0.00	28	314.95	318.00	-28	8,767	-0.32%
2019/11/13	26	313.21	22	313.09	316.00	4	8,857	0.05%
2019/11/12	3	307.83	1	309.00	310.00	2	8,971	0.02%
2019/11/11	2	304.50	5	306.30	305.00	-3	9,139	-0.03%
2019/11/08	17	306.12	13	306.62	312.50	4	9,242	0.04%
2019/11/07	7	315.36	4	310.63	307.00	3	9,307	0.03%
2019/11/06	11	326.27	12	324.17	323.00	-1	9,373	-0.01%
2019/11/05	4	332.38	5	334.60	335.50	-1	9,407	-0.01%
2019/11/04	3	325.17	1	325.50	323.50	2	9,536	0.02%
2019/11/01	10	320.75	9	321.50	324.50	1	9,647	0.01%
2019/10/31	4	322.50	6	321.33	318.00	-2	9,814	-0.02%
2019/10/30	9	329.72	1	332.00	333.00	8	9,822	0.08%
2019/10/29	4	331.88	4	335.25	330.00	0	9,969	0.00%
2019/10/28	14	337.30	10	338.65	343.50	4	10,054	0.04%
2019/10/25	3	318.33	8	317.69	315.00	-5	9,834	-0.05%
2019/10/24	0	0.00	23	317.39	320.00	-23	9,891	-0.23%
2019/10/23	0	0.00	5	310.00	313.00	-5	9,982	-0.05%
2019/10/22	4	308.00	5.1	307.88	305.50	-1.1	10,155	-0.01%
2019/10/21	7	305.14	3	304.00	302.50	4	10,384	0.04%
2019/10/18	0	0.00	2	310.25	307.00	-2	10,715	-0.02%
2019/10/17	2	307.00	7	304.43	314.50	-5	10,907	-0.05%
2019/10/16	8	308.88	15	307.63	306.00	-7	10,850	-0.06%
2019/10/15	4.1	297.62	25	297.80	299.00	-21	10,647	-0.20%
2019/10/14	7	297.21	7	293.21	294.00	0	10,584	0.00%
2019/10/09	4	291.75	5	290.90	284.50	-1	10,522	-0.01%
2019/10/08	4	291.00	16	287.84	285.00	-12	10,511	-0.11%
2019/10/07	5	287.00	49	285.21	290.50	-44	10,610	-0.41%
2019/10/04	6	286.75	5	285.80	284.00	1	10,666	0.01%
2019/10/03	1	283.00	1	286.50	287.00	0	10,718	0.00%
2019/10/02	2	280.00	3	278.50	282.00	-1	10,728	-0.01%
2019/10/01	4	280.00	69	279.79	279.00	-65	10,883	-0.60%
2019/09/27	3	276.67	2	279.25	278.50	1	11,085	0.01%
2019/09/26	19	285.92	5	285.90	284.00	14	11,160	0.13%
2019/09/25	14	285.54	47	285.83	289.00	-33	11,294	-0.29%
2019/09/24	46	290.62	26.1	295.06	285.00	20	11,350	0.18%
2019/09/23	8	290.88	17	291.97	292.50	-9	11,256	-0.08%
2019/09/20	26	289.27	26.2	290.79	291.50	-0.2	11,284	0.00%
2019/09/19	41	289.17	39	291.26	289.50	2	11,245	0.02%
2019/09/18	11	290.50	20.3	287.66	290.50	-9.3	11,228	-0.08%
2019/09/17	60	272.60	69	271.08	274.00	-9	10,850	-0.08%
2019/09/16	3	262.50	18	263.67	264.00	-15	10,820	-0.14%
2019/09/12	4.2	265.88	6	265.25	265.50	-1.8	10,913	-0.02%
2019/09/11	2	259.25	3	262.50	265.00	-1	11,178	-0.01%
2019/09/10	6	258.00	4	258.00	257.50	2	11,418	0.02%
2019/09/09	50	266.53	2	264.50	264.50	48	11,531	0.42%
2019/09/06	25.1	267.20	28	270.57	266.00	-2.9	11,785	-0.02%
2019/09/05	72	273.43	36	272.83	269.00	36	11,818	0.30%
2019/09/04	33	268.71	1	268.50	269.50	32	11,793	0.27%
2019/09/03	8	264.56	4	265.63	262.00	4	11,966	0.03%
2019/09/02	47	259.52	25	258.06	262.00	22	12,073	0.18%
2019/08/30	9	262.39	6	261.92	260.50	3	12,209	0.02%
2019/08/29	2.1	255.19	3	257.33	259.00	-0.9	12,400	-0.01%
2019/08/28	10	253.90	26	257.48	253.00	-16	12,711	-0.13%
2019/08/27	4	261.12	4	263.13	259.00	0	12,796	0.00%
2019/08/26	21	263.10	56	261.16	264.50	-35	12,990	-0.27%
2019/08/23	4	262.75	31	263.61	269.00	-27	13,110	-0.21%
2019/08/22	38	268.58	19	271.47	266.00	19	13,276	0.14%
2019/08/21	11	270.05	12	271.21	274.50	-1	13,266	-0.01%
2019/08/20	89	274.14	28	272.48	268.50	61	13,378	0.46%
2019/08/19	61.1	269.09	18	267.75	270.00	43.1	13,476	0.32%
2019/08/16	13	264.88	13	262.62	262.50	0	13,655	0.00%
2019/08/15	12	259.08	0	0.00	259.50	12	14,022	0.09%
2019/08/14	40	270.06	43	269.74	265.50	-3	14,290	-0.02%
2019/08/13	24	261.63	24	267.48	260.50	0	14,414	0.00%
2019/08/12	24	266.92	2	267.75	265.50	22	14,829	0.15%
2019/08/08	1	274.00	4	271.75	274.00	-3	14,978	-0.02%
2019/08/07	2	266.75	1	267.00	262.00	1	14,928	0.01%
2019/08/06	7	258.50	3	257.50	263.50	4	14,924	0.03%
2019/08/05	5	253.10	2	252.25	250.00	3	14,769	0.02%
2019/08/02	12	254.08	5	253.80	251.00	7	14,735	0.05%
2019/08/01	11	267.86	2	267.00	268.00	9	14,604	0.06%
2019/07/31	10	266.85	6	267.58	268.00	4	14,598	0.03%
2019/07/30	4.2	266.64	54	261.45	272.00	-49.8	14,394	-0.35%
2019/07/29	14	274.68	13	269.85	266.00	1	14,304	0.01%
2019/07/26	10	269.25	16	269.00	275.00	-6	14,248	-0.04%
2019/07/25	13	276.50	4	272.38	272.50	9	14,173	0.06%
2019/07/24	11	269.82	56	271.23	276.00	-45	14,131	-0.32%
2019/07/23	10	264.60	8	264.00	262.50	2	14,172	0.01%
2019/07/22	8	252.69	6.4	251.09	260.00	1.6	14,277	0.01%
2019/07/19	3	234.50	10	236.10	236.50	-7	13,962	-0.05%
2019/07/18	5	224.00	8	225.13	227.00	-3	13,819	-0.02%
2019/07/17	3	226.83	3	227.00	227.00	0	13,893	0.00%
2019/07/15	1	221.00	1	223.50	221.50	0	14,157	0.00%
2019/07/12	2	220.75	2	220.25	220.00	0	14,556	0.00%
2019/07/11	24	228.27	9	226.61	223.50	15	14,620	0.10%
2019/07/10	18	221.72	11	220.64	222.00	7	14,533	0.05%
2019/07/09	33	220.86	9	218.50	222.00	24	14,529	0.17%
2019/07/08	5	214.90	9	213.83	218.00	-4	14,503	-0.03%
2019/07/05	7	216.86	4.7	215.51	216.50	2.3	14,567	0.02%
2019/07/04	29	221.28	5	221.40	221.00	24	14,438	0.17%
2019/07/03	4	216.00	3	213.17	217.00	1	14,300	0.01%
2019/07/02	16	218.38	4	215.00	218.00	12	14,320	0.08%
2019/07/01	14	212.50	4	212.75	213.00	10	14,185	0.07%
2019/06/28	1	201.00	4.2	202.01	199.00	-3.2	14,232	-0.02%
2019/06/27	2	198.00	0	0.00	197.00	2	14,323	0.01%
2019/06/26	4	200.38	5.2	201.83	195.50	-1.2	14,513	-0.01%
2019/06/25	9	198.72	11	198.77	198.50	-2	14,654	-0.01%
2019/06/24	7.2	196.14	5	196.70	198.50	2.2	14,845	0.01%
2019/06/21	30	198.20	15.1	199.65	197.00	14.9	14,913	0.10%
2019/06/20	11	200.32	1	200.50	200.50	10	14,858	0.07%
2019/06/19	114	198.85	22.1	197.24	200.00	91.9	14,992	0.61%	大買/
2019/06/18	29	186.07	133	183.81	187.50	-104	14,709	-0.71%	大賣/鉅額交易
2019/06/17	12	178.96	10	179.05	183.50	2	14,636	0.01%
2019/06/14	15	183.97	9	180.78	176.50	6	14,765	0.04%
2019/06/13	3	185.33	6	186.58	188.50	-3	14,969	-0.02%
2019/06/12	31	184.39	9	186.06	187.00	22	15,425	0.14%
2019/06/11	44.1	184.08	1	181.00	187.00	43.1	15,519	0.28%
2019/06/10	27.1	175.34	20	178.53	180.50	7.1	15,322	0.05%
2019/06/06	6	170.92	3	171.83	169.50	3	15,190	0.02%
2019/06/05	3	180.00	13	181.85	175.50	-10	15,103	-0.07%
2019/06/04	9.2	180.35	11	180.45	178.00	-1.9	15,102	-0.01%
2019/06/03	12	173.83	11	174.77	176.00	1	14,898	0.01%
2019/05/31	23.2	170.13	56	174.05	174.50	-32.8	14,748	-0.22%
2019/05/30	21	164.36	23	165.50	164.50	-2	14,567	-0.01%
2019/05/29	35	155.57	33	159.56	163.50	2	14,555	0.01%
2019/05/28	2	159.00	2	160.00	159.00	0	14,412	0.00%
2019/05/27	24	159.75	23	158.89	157.50	1	14,533	0.01%
2019/05/24	13	165.69	14	164.57	160.50	-1	14,667	-0.01%
2019/05/23	5	163.40	39	161.32	167.00	-34	14,503	-0.23%
2019/05/22	18	166.28	24	168.06	163.50	-6	14,386	-0.04%
2019/05/21	7	160.00	8	160.31	160.00	-1	14,157	-0.01%
2019/05/20	6	164.67	9	165.28	168.50	-3	14,024	-0.02%
2019/05/17	14	171.36	12	174.96	165.00	2	13,853	0.01%
2019/05/16	11	191.32	3	194.83	181.00	8	13,720	0.06%
2019/05/15	3	198.67	4	198.25	200.50	-1	13,730	-0.01%
2019/05/14	6	190.17	6	189.42	194.00	0	13,889	0.00%
2019/05/13	11	194.41	10	193.50	193.00	1	14,082	0.01%
2019/05/10	17	202.62	17	199.62	204.50	0	14,213	0.00%
2019/05/09	1	200.00	5	199.50	200.00	-4	14,204	-0.03%
2019/05/08	6	202.25	6	203.92	206.00	0	14,171	0.00%
2019/05/06	3	202.33	1	201.00	201.00	2	14,669	0.01%
2019/05/03	4	210.63	6	209.50	213.00	-2	14,718	-0.01%
2019/05/02	2	207.25	1	206.00	208.00	1	14,752	0.01%
2019/04/30	5	204.50	1	204.50	207.00	4	14,893	0.03%
2019/04/29	4	200.25	8	197.50	204.00	-4	15,028	-0.03%
2019/04/26	15	212.20	4	212.63	207.00	11	14,775	0.07%
2019/04/25	2	227.75	2	225.50	229.50	0	14,433	0.00%
2019/04/24	5	228.60	5	227.40	227.00	0	14,532	0.00%
2019/04/23	5	223.30	9	226.06	229.50	-4	14,473	-0.03%
2019/04/22	5	221.50	5	225.70	225.50	0	14,383	0.00%
2019/04/19	10	224.70	5	228.50	220.00	5	14,337	0.03%
2019/04/18	6	236.75	13	236.58	229.00	-7	14,102	-0.05%
2019/04/17	0	0.00	7	219.00	219.00	-7	13,675	-0.05%
2019/04/16	2	215.75	2	215.50	213.00	0	13,623	0.00%
2019/04/15	2	212.25	6	213.58	213.00	-4	13,594	-0.03%
2019/04/12	7	207.93	2	205.75	205.00	5	13,628	0.04%
2019/04/11	9	214.00	6	218.67	211.00	3	13,675	0.02%
2019/04/10	6	214.50	1	212.00	212.00	5	13,565	0.04%
2019/04/09	5	216.70	16	214.94	211.00	-11	13,622	-0.08%
2019/04/08	9	213.33	15	215.40	219.50	-6	13,591	-0.04%
2019/04/03	13	205.69	10	206.55	205.00	3	13,535	0.02%
2019/04/02	7	212.29	8	209.25	207.50	-1	13,598	-0.01%
2019/04/01	20	215.13	7	212.86	211.00	13	13,493	0.10%
2019/03/29	9	214.89	9	215.39	217.50	0	13,295	0.00%
2019/03/28	4	207.50	9	209.72	211.50	-5	13,237	-0.04%
2019/03/27	28	209.86	24	207.73	204.00	4	13,144	0.03%
2019/03/26	3	199.83	6	199.83	205.00	-3	12,973	-0.02%
2019/03/25	2	195.25	4	195.13	194.00	-2	13,026	-0.02%
2019/03/22	9	206.44	43	204.09	200.50	-34	13,000	-0.26%
2019/03/21	3	198.67	4	198.88	199.50	-1	12,818	-0.01%
2019/03/20	3	200.00	1	202.00	199.50	2	12,832	0.02%
2019/03/19	6	201.50	8	203.75	204.50	-2	12,748	-0.02%
2019/03/18	32	200.78	28	203.30	197.50	4	12,509	0.03%
2019/03/15	46	189.88	33	185.15	192.50	13	12,094	0.11%
2019/03/14	36	171.00	82	173.91	175.00	-46	11,692	-0.39%
2019/03/13	13	163.04	19	164.47	164.50	-6	11,596	-0.05%
2019/03/12	24	165.35	28	164.00	162.00	-4	11,693	-0.03%
2019/03/11	5	163.70	10	162.05	161.00	-5	11,801	-0.04%
2019/03/08	17	157.91	13	158.04	162.50	4	12,010	0.03%
2019/03/07	32	166.20	19	164.08	160.00	13	12,103	0.11%
2019/03/06	19	171.53	11	171.36	172.00	8	12,101	0.07%
2019/03/05	28	175.16	18	174.83	173.00	10	12,181	0.08%
2019/03/04	5	177.20	25	178.24	180.00	-20	12,413	-0.16%
2019/02/27	67	172.72	51	172.90	175.00	16	12,395	0.13%
2019/02/26	30	179.73	55	178.29	175.00	-25	12,504	-0.20%
2019/02/25	8	177.81	14	178.21	177.50	-6	12,357	-0.05%
2019/02/22	5	168.10	3	168.50	168.00	2	12,141	0.02%
2019/02/21	29	169.45	16	168.78	171.00	13	12,142	0.11%
2019/02/20	31	169.52	26	171.88	168.00	5	12,042	0.04%
2019/02/19	27	170.07	9	169.61	171.00	18	11,894	0.15%
2019/02/18	12	162.00	11	163.91	163.00	1	11,787	0.01%
2019/02/15	27	162.69	26	161.62	160.50	1	11,927	0.01%
2019/02/14	23	161.87	21	162.10	158.00	2	11,517	0.02%
2019/02/13	17	174.97	6	172.83	166.50	11	11,357	0.10%
2019/02/12	10	170.10	11	170.82	174.00	-1	11,184	-0.01%
2019/02/11	12	157.33	14	157.39	161.50	-2	11,073	-0.02%
2019/01/30	18	149.22	13	150.62	149.50	5	11,009	0.05%
2019/01/29	5	146.40	2	147.50	148.00	3	11,194	0.03%
2019/01/28	20	151.05	17	152.65	150.00	3	11,379	0.03%
2019/01/25	20	150.68	22	147.93	152.00	-2	11,487	-0.02%
2019/01/24	13	140.38	17.3	139.90	142.00	-4.3	11,255	-0.04%
2019/01/23	18	136.47	32	136.61	138.50	-14	11,247	-0.12%
2019/01/22	19	137.16	17	134.59	136.50	2	11,231	0.02%
2019/01/21	26	129.56	15	133.47	135.00	11	11,220	0.10%
2019/01/18	16	125.47	20	124.73	126.00	-4	11,252	-0.04%
2019/01/17	12	122.13	14	122.25	123.50	-2	11,384	-0.02%
2019/01/16	44	124.28	3	125.33	122.00	41	11,694	0.35%
2019/01/15	2	125.00	4	125.75	126.00	-2	11,801	-0.02%
2019/01/14	27	125.28	5	125.20	124.00	22	11,890	0.19%
2019/01/11	5	122.50	16	122.34	123.00	-11	12,077	-0.09%
2019/01/10	8	121.50	37	122.46	120.00	-29	12,032	-0.24%
2019/01/09	6	119.75	10	119.45	120.00	-4	12,092	-0.03%
2019/01/08	12	118.04	11	118.36	116.50	1	12,231	0.01%
2019/01/07	21	117.67	22	116.07	115.50	-1	12,366	-0.01%
2019/01/04	4	111.50	57	112.94	114.00	-53	12,554	-0.42%
2019/01/03	32	115.88	4	116.75	114.00	28	12,783	0.22%
2019/01/02	7	120.14	7	119.57	121.00	0	12,917	0.00%
2018/12/28	12	120.83	20	120.98	118.00	-8	12,977	-0.06%
2018/12/27	21	120.26	16	119.56	119.00	5	13,015	0.04%
2018/12/26	30	117.95	20	119.93	115.00	10	12,998	0.08%
2018/12/25	3	118.00	10	119.55	121.50	-7	12,931	-0.05%
2018/12/24	7	119.64	20	118.43	118.00	-13	12,826	-0.10%
2018/12/22	3	117.17	3	116.83	117.00	0	12,832	0.00%
2018/12/21	30	113.28	28	114.27	119.50	2	12,907	0.02%
2018/12/20	16	118.13	7	120.71	116.50	9	12,820	0.07%
2018/12/19	5	126.30	14	126.64	124.00	-9	12,767	-0.07%
2018/12/18	3	124.50	6	124.67	126.00	-3	12,794	-0.02%
2018/12/17	7	121.21	28	121.52	123.50	-21	12,817	-0.16%
2018/12/14	6	117.42	3	117.50	118.00	3	12,938	0.02%
2018/12/13	19	121.95	21	122.76	121.50	-2	13,086	-0.02%
2018/12/12	9	122.67	6	122.50	122.50	3	13,197	0.02%
2018/12/11	7	117.21	5	117.70	118.00	2	13,201	0.02%
2018/12/10	9	112.78	17	112.09	115.00	-8	13,562	-0.06%
2018/12/07	35	117.70	23	118.26	116.50	12	13,730	0.09%
2018/12/06	24	114.38	14	114.50	114.00	10	13,749	0.07%
2018/12/05	9	123.33	11	123.64	122.50	-2	13,691	-0.01%
2018/12/04	11	134.64	11	135.41	131.00	0	13,700	0.00%
2018/12/03	32	135.58	29	135.40	137.00	3	13,658	0.02%
2018/11/30	21	125.02	33	124.82	126.50	-12	13,512	-0.09%
2018/11/29	23	122.26	21	123.07	120.00	2	13,689	0.01%
2018/11/28	23	120.22	19	119.29	120.50	4	13,647	0.03%
2018/11/27	12	114.79	21	112.14	119.00	-9	13,506	-0.07%
2018/11/26	26	108.33	12	107.83	109.00	14	13,183	0.11%
2018/11/23	23.1	106.88	24	105.27	104.00	-0.9	13,101	-0.01%
2018/11/22	17	107.00	21	106.71	103.00	-4	12,887	-0.03%
2018/11/21	17	104.59	17.1	101.64	105.50	-0.1	12,829	0.00%
2018/11/20	18	102.64	18	102.00	102.50	0	12,779	0.00%
2018/11/19	11	101.86	12	100.83	102.00	-1	12,766	-0.01%
2018/11/16	14	99.98	5	100.26	97.00	9	12,801	0.07%
2018/11/15	15	94.94	10	95.23	97.50	5	12,877	0.04%
2018/11/14	18	98.80	32	98.94	95.80	-14	12,790	-0.11%
2018/11/13	5	97.70	7	97.70	97.70	-2	12,579	-0.02%
2018/11/12	9	108.33	6	108.00	108.50	3	12,658	0.02%
2018/11/09	12	110.96	10	112.60	113.50	2	12,623	0.02%
2018/11/08	14	115.79	11	116.14	113.50	3	12,628	0.02%
2018/11/07	14	117.07	25	116.38	117.00	-11	12,431	-0.09%
2018/11/06	24	114.27	16	112.78	109.50	8	12,296	0.07%
2018/11/05	8	114.38	22	115.14	121.50	-14	12,065	-0.12%
2018/11/02	12	109.42	16	109.34	110.50	-4	11,790	-0.03%
2018/11/01	8	101.14	49	102.38	104.50	-41	11,553	-0.35%
2018/10/31	3	94.00	9	93.81	95.00	-6	11,393	-0.05%
2018/10/30	14	91.67	11	91.81	90.00	3	11,235	0.03%
2018/10/29	5	90.84	10	90.08	91.60	-5	11,178	-0.04%
2018/10/26	28	95.03	7	91.53	88.00	21	11,006	0.19%
2018/10/25	24	92.53	18	92.61	95.20	6	10,771	0.06%
2018/10/24	28	100.46	4	99.80	97.20	24	10,657	0.23%
2018/10/23	18	111.03	11	110.91	108.00	7	10,437	0.07%
2018/10/22	11	119.45	8	120.81	120.00	3	10,230	0.03%
2018/10/19	9	118.39	26	118.77	120.50	-17	10,509	-0.16%
2018/10/18	18	117.86	6	118.58	116.00	12	11,083	0.11%
2018/10/17	7	119.86	10	119.55	118.00	-3	10,978	-0.03%
2018/10/16	10	122.40	3	120.33	116.50	7	10,808	0.06%
2018/10/15	13	119.35	25	120.26	125.00	-12	10,732	-0.11%
2018/10/12	8	111.69	5	113.50	119.00	3	10,562	0.03%
2018/10/11	2	100.65	3	103.67	109.00	-1	10,393	-0.01%
2018/10/09	14	109.21	8	110.50	107.00	6	10,149	0.06%
2018/10/08	4	118.13	3	120.50	118.50	1	10,009	0.01%
2018/10/05	13	121.73	13	122.08	119.00	0	10,126	0.00%
2018/10/03	8	135.06	5	135.40	134.50	3	10,065	0.03%
2018/10/02	2.1	138.03	5	138.70	138.00	-2.9	10,057	-0.03%
2018/10/01	6	138.67	5	139.00	140.00	1	10,039	0.01%
2018/09/28	12	133.83	5	133.80	134.50	7	10,031	0.07%
2018/09/27	5.2	132.72	5	133.00	133.00	0.2	9,983	0.00%
2018/09/26	3	131.00	14	132.39	131.00	-11	9,934	-0.11%
2018/09/25	18.1	133.25	10	132.60	133.50	8.1	9,985	0.08%
2018/09/21	20	127.95	15	128.40	131.00	5	9,863	0.05%
2018/09/20	16	127.34	10	128.75	124.00	6	9,651	0.06%
2018/09/19	9	136.28	4	140.00	133.50	5	9,449	0.05%
2018/09/18	5	136.70	9	138.11	142.00	-4	9,250	-0.04%
2018/09/17	3	136.50	6	140.00	143.00	-3	9,089	-0.03%
2018/09/14	7	134.21	12	132.33	138.50	-5	9,021	-0.06%
2018/09/13	8	137.94	4	138.88	136.00	4	8,593	0.05%
2018/09/12	10	144.35	3	143.67	143.50	7	8,338	0.08%
2018/09/11	6	158.58	2	158.25	159.00	4	8,200	0.05%
2018/09/10	15	158.53	8	165.88	155.50	7	8,100	0.09%
2018/09/07	11	175.64	4	177.00	172.50	7	7,982	0.09%
2018/09/06	13	184.27	10	187.25	183.00	3	7,840	0.04%
2018/09/05	16.2	185.58	24	187.06	187.00	-7.9	7,694	-0.10%
2018/09/04	0	0.00	20	176.75	177.00	-20	7,238	-0.28%
2018/09/03	4	162.88	11	162.18	161.00	-7	7,171	-0.10%
2018/08/31	1	165.00	3	165.67	166.50	-2	7,261	-0.03%
2018/08/30	3	165.33	10	165.00	166.00	-7	7,253	-0.10%
2018/08/29	4	161.63	3	161.83	161.00	1	7,211	0.01%
2018/08/28	20	164.75	5	164.50	161.00	15	7,219	0.21%
2018/08/27	4	161.88	6	161.50	162.50	-2	7,197	-0.03%
2018/08/24	15	158.33	19	158.63	162.00	-4	7,176	-0.06%
2018/08/23	7	160.43	5	159.70	160.00	2	7,222	0.03%
2018/08/22	10	165.45	19	164.34	162.50	-9	7,268	-0.12%
2018/08/21	7	154.43	16	154.94	158.50	-9	7,117	-0.13%
2018/08/20	7	149.50	5	151.10	151.00	2	7,064	0.03%
2018/08/17	18	148.25	9	149.00	146.50	9	6,996	0.13%
2018/08/16	1	138.00	10	138.50	144.00	-9	6,930	-0.13%
2018/08/15	8	146.88	15	145.97	145.50	-7	6,820	-0.10%
2018/08/14	10	155.60	0	0.00	156.00	10	6,756	0.15%
2018/08/13	17	159.38	13	160.42	153.50	4	6,797	0.06%
2018/08/10	7	166.00	8	165.31	165.00	-1	6,750	-0.01%
2018/08/09	10	163.55	0	0.00	165.00	10	6,737	0.15%
2018/08/08	4	172.13	9	172.67	169.00	-5	6,766	-0.07%
2018/08/07	2.1	168.54	5	169.70	170.50	-2.9	6,795	-0.04%
2018/08/06	3.5	163.57	9.7	164.74	165.00	-6.2	6,891	-0.09%
2018/08/03	5	160.40	6	160.58	162.00	-1	6,882	-0.01%
2018/08/02	5	156.40	0	0.00	156.00	5	6,867	0.07%
2018/08/01	2	157.00	6	153.25	156.00	-4	6,847	-0.06%
2018/07/31	5	147.80	5	150.00	148.00	0	6,786	0.00%
2018/07/30	10.5	153.74	3	151.33	146.00	7.5	6,718	0.11%
2018/07/27	2	163.00	7	164.14	161.00	-5	6,580	-0.08%
2018/07/26	47	166.50	39	164.87	166.00	8	6,546	0.12%
2018/07/25	19	168.87	4	170.50	165.00	15	6,133	0.24%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/23	4	202.50	0	0.00	202.50	4	5,335	0.07%
2018/07/20	6	230.33	15	234.00	225.00	-9	5,591	-0.16%
2018/07/19	18	227.86	11	228.09	229.50	7	5,767	0.12%
2018/07/18	20	226.05	15	224.10	222.00	5	5,691	0.09%
2018/07/17	16	235.97	16	230.81	228.50	0	5,695	0.00%
2018/07/16	9	242.11	3	239.17	239.00	6	5,621	0.11%
2018/07/13	11	237.32	9	238.39	241.00	2	5,534	0.04%
2018/07/12	5	217.30	1	220.00	221.00	4	5,439	0.07%
2018/07/11	1	204.00	3	212.50	215.00	-2	5,479	-0.04%
2018/07/10	0	0.00	1	206.00	207.50	-1	5,510	-0.02%
2018/07/09	1	198.00	0	0.00	196.50	1	5,570	0.02%
2018/07/05	0	0.00	5	204.40	200.50	-5	5,499	-0.09%
2018/07/04	11	197.86	4	197.50	199.50	7	5,465	0.13%
2018/07/03	12	204.58	9	197.50	194.50	3	5,445	0.06%
2018/06/29	0	0.00	6	219.92	219.50	-6	5,384	-0.11%
2018/06/27	5	226.70	3	226.00	219.50	2	5,370	0.04%
2018/06/26	1	216.00	0	0.00	228.00	1	5,397	0.02%
2018/06/25	0	0.00	1	229.00	220.00	-1	5,449	-0.02%
2018/06/22	4	236.00	3	236.50	233.00	1	5,465	0.02%
2018/06/21	1	243.50	4	241.00	238.50	-3	5,495	-0.05%
2018/06/20	2	234.00	3	227.67	238.00	-1	5,581	-0.02%
2018/06/19	8	240.94	0	0.00	236.00	8	5,585	0.14%
2018/06/15	2	250.50	3	249.83	245.50	-1	5,595	-0.02%
2018/06/14	5	239.60	3	240.50	241.50	2	5,617	0.04%
2018/06/13	0	0.00	2	245.00	244.50	-2	5,659	-0.04%
2018/06/12	1	247.00	6	249.08	247.00	-5	5,734	-0.09%
2018/06/11	7	241.71	0	0.00	242.50	7	5,828	0.12%
2018/06/08	13.4	252.89	2	252.50	251.00	11.4	5,864	0.19%
2018/06/07	0	0.00	9	273.17	269.50	-9	6,026	-0.15%
2018/06/06	8	270.63	1	272.00	273.00	7	6,164	0.11%
2018/06/05	1	264.00	1	261.00	264.00	0	6,168	0.00%
2018/06/04	1	262.50	7	260.14	263.50	-6	6,255	-0.10%
2018/06/01	1	245.50	0	0.00	251.50	1	6,236	0.02%
2018/05/31	4	247.13	3	249.83	243.50	1	6,277	0.02%
2018/05/30	13	252.12	0	0.00	248.00	13	6,181	0.21%
2018/05/29	6	271.92	0	0.00	268.50	6	6,082	0.10%
2018/05/28	0	0.00	5	280.80	279.00	-5	6,078	-0.08%
2018/05/25	3	271.33	3	273.50	274.00	0	6,135	0.00%
2018/05/24	1	274.50	5	277.40	273.50	-4	6,193	-0.06%
2018/05/23	6	272.17	2	270.50	271.50	4	6,232	0.06%
2018/05/22	3	273.00	7	277.14	274.00	-4	6,319	-0.06%
2018/05/21	0	0.00	3	273.17	268.50	-3	6,363	-0.05%
2018/05/17	1	263.00	1	267.00	265.00	0	6,502	0.00%
2018/05/16	3	271.33	1	268.00	265.00	2	6,546	0.03%
2018/05/15	12	274.79	2	277.25	269.00	10	6,644	0.15%
2018/05/14	3	275.00	9	276.56	286.50	-6	6,681	-0.09%
2018/05/11	1	262.00	2	262.50	263.00	-1	6,557	-0.02%
2018/05/10	2	249.00	4	253.75	257.00	-2	6,655	-0.03%
2018/05/08	0	0.00	3	239.83	240.00	-3	6,785	-0.04%
2018/05/07	1	230.00	2	232.50	230.00	-1	6,956	-0.01%
2018/05/04	1	237.00	0	0.00	236.50	1	7,036	0.01%
2018/05/03	4.1	237.43	0	0.00	232.00	4.1	7,172	0.06%
2018/05/02	4	233.50	0	0.00	232.00	4	7,288	0.05%
2018/04/30	1	228.00	0	0.00	224.50	1	7,445	0.01%
2018/04/27	0	0.00	4	224.13	222.50	-4	7,569	-0.05%
2018/04/26	9	229.72	5	221.30	218.00	4	7,697	0.05%
2018/04/25	8	233.13	128	229.93	231.00	-120	7,572	-1.58%	大賣/鉅額交易
2018/04/24	3.1	254.50	2	254.50	254.50	1.1	7,352	0.01%
2018/04/23	1	284.00	0	0.00	282.50	1	7,457	0.01%
2018/04/20	2	300.50	3	304.00	297.50	-1	7,500	-0.01%
2018/04/19	6	310.58	12	309.75	312.00	-6	7,684	-0.08%
2018/04/18	2	300.50	3	311.97	306.00	-1	7,953	-0.01%
2018/04/17	15	324.83	11	313.91	311.50	4	7,957	0.05%
2018/04/16	1.1	326.24	9	328.39	331.00	-8	8,085	-0.10%
2018/04/13	15	319.63	9	320.56	318.50	6	8,134	0.07%
2018/04/12	4	311.00	2	313.00	309.50	2	8,079	0.02%
2018/04/10	5	312.00	0	0.00	306.00	5	8,247	0.06%
2018/04/09	0	0.00	2	305.50	305.50	-2	8,381	-0.02%
2018/04/03	6	307.08	4	307.75	308.00	2	8,408	0.02%
2018/04/02	1.1	311.45	2	315.75	310.50	-1	8,435	-0.01%
2018/03/31	0.1	314.50	7	315.50	314.50	-7	8,487	-0.08%
2018/03/30	11.1	315.86	3	316.67	314.00	8.1	8,593	0.09%
2018/03/29	4.1	312.00	8	312.75	313.00	-4	8,684	-0.05%
2018/03/28	30	310.50	2	314.50	308.00	28	8,665	0.32%
2018/03/27	9.1	310.67	13	313.69	313.00	-4	8,632	-0.05%
2018/03/26	8.1	303.23	3	304.00	302.00	5.1	8,615	0.06%
2018/03/23	10	297.80	2	297.50	295.00	8	8,722	0.09%
2018/03/22	3.1	317.30	0	0.00	305.00	3.1	8,841	0.03%
2018/03/21	3	317.83	1	318.00	315.00	2	8,986	0.02%
2018/03/20	3.1	305.48	1	309.00	315.00	2.1	9,121	0.02%
2018/03/19	3	316.67	1.1	318.67	311.00	2	9,411	0.02%
2018/03/16	8.1	317.42	3	315.83	315.00	5.1	9,524	0.05%
2018/03/15	16	315.29	14	317.04	321.50	2	9,732	0.02%
2018/03/14	10.1	310.49	2	310.50	309.50	8.1	9,709	0.08%
2018/03/13	11.2	313.55	12	312.92	315.50	-0.8	9,762	-0.01%
2018/03/12	1	291.50	5	295.50	297.00	-4	9,644	-0.04%
2018/03/09	9	274.56	0	0.00	270.00	9	9,732	0.09%
2018/03/08	9	270.11	5	269.80	272.50	4	9,865	0.04%
2018/03/07	2	264.75	0	0.00	265.00	2	9,809	0.02%
2018/03/06	3	264.50	5	261.50	264.50	-2	9,941	-0.02%
2018/03/05	3	260.50	12	256.42	250.50	-9	10,400	-0.09%
2018/03/02	1	260.50	0	0.00	260.50	1	10,514	0.01%
2018/03/01	11	269.05	1	270.00	270.00	10	10,555	0.09%
2018/02/27	1	270.50	2	273.00	268.50	-1	10,655	-0.01%
2018/02/26	7	264.71	2	266.75	268.00	5	10,686	0.05%
2018/02/23	7	261.79	4	262.00	262.50	3	10,717	0.03%
2018/02/22	6.1	259.04	2	260.50	256.50	4.1	10,835	0.04%
2018/02/21	8	249.81	9	254.33	256.00	-1	10,886	-0.01%
2018/02/12	33	247.86	3	246.00	243.00	30	10,927	0.27%
2018/02/09	8	240.44	3	240.67	249.50	5	11,078	0.05%
2018/02/08	14	240.57	4	237.00	238.00	10	11,004	0.09%
2018/02/07	11	249.50	6	251.58	242.50	5	10,967	0.05%
2018/02/06	9	237.33	13	241.42	235.00	-4	10,913	-0.04%
2018/02/05	2	255.25	2	257.25	256.50	0	10,879	0.00%
2018/02/02	4	264.88	0	0.00	263.00	4	10,909	0.04%
2018/02/01	1	259.50	1	259.00	258.50	0	10,886	0.00%
2018/01/31	8	255.44	4	251.25	261.00	4	10,866	0.04%
2018/01/30	0	0.00	3	259.33	252.00	-3	10,866	-0.03%
2018/01/29	4	246.00	2	244.75	252.00	2	10,798	0.02%
2018/01/26	2	241.50	5	241.50	239.50	-3	10,843	-0.03%
2018/01/25	8	250.25	7	249.57	240.00	1	10,798	0.01%
2018/01/24	7	250.07	3	248.00	249.50	4	10,780	0.04%
2018/01/23	3	256.00	8	262.13	255.00	-5	10,753	-0.05%
2018/01/22	4	267.13	3	264.50	269.50	1	10,826	0.01%
2018/01/19	4	262.38	6	267.50	259.50	-2	10,818	-0.02%
2018/01/18	10	273.00	10	274.55	272.50	0	10,773	0.00%
2018/01/17	9	270.67	5	268.50	269.00	4	10,754	0.04%
2018/01/16	5	269.50	6	268.42	269.00	-1	10,768	-0.01%
2018/01/15	12	258.46	12	258.88	265.00	0	10,666	0.00%
2018/01/12	8	261.06	11	259.14	252.50	-3	10,467	-0.03%
2018/01/11	8	270.63	7	269.64	269.00	1	10,245	0.01%
2018/01/10	15	272.57	11	274.50	270.00	4	10,133	0.04%
2018/01/09	15	288.07	18	289.19	280.00	-3	10,013	-0.03%
2018/01/08	2.1	303.52	2	302.75	299.00	0.1	9,879	0.00%
2018/01/05	3.1	311.06	2	315.00	303.00	1.1	9,898	0.01%
2018/01/04	7	307.86	5	303.10	303.50	2	9,955	0.02%
2018/01/03	16	298.59	19	299.21	304.00	-3	9,950	-0.03%
2018/01/02	5	276.40	7	281.14	283.00	-2	9,872	-0.02%