穩懋 (3105)-凱基-台南券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
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(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－凱基-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	119.40	0	0.00	118.50	0.1	2,610	0.00%
2024/11/21	1	121.50	2	119.50	118.50	-1	2,642	-0.04%
2024/11/20	6	117.08	1	118.00	116.50	5	2,649	0.19%
2024/11/18	1.1	116.07	1	116.50	117.00	0.1	2,669	0.00%
2024/11/15	0	0.00	0.2	118.50	116.00	-0.2	2,680	-0.01%
2024/11/14	0.2	118.00	0	0.00	116.00	0.2	2,710	0.01%
2024/11/13	3	119.50	0.1	120.50	119.00	2.9	2,716	0.11%
2024/11/12	3.2	118.33	0	0.00	117.50	3.2	2,749	0.11%
2024/11/11	0.1	120.50	0	0.00	119.50	0.1	2,756	0.00%
2024/11/07	0	0.00	3.3	119.71	119.00	-3.3	2,794	-0.12%
2024/11/06	0.3	116.00	0.1	116.00	115.50	0.3	2,786	0.01%
2024/11/05	3	114.33	0.2	115.58	115.00	2.8	2,833	0.10%
2024/11/04	2.1	116.51	0	0.00	115.50	2.1	2,899	0.07%
2024/11/01	2	119.25	2	119.25	120.00	0	3,046	0.00%
2024/10/30	6.1	122.75	1	123.00	122.00	5.1	3,097	0.16%
2024/10/29	2	122.52	1.1	124.77	125.00	0.9	3,173	0.03%
2024/10/28	4	125.74	1	127.00	125.00	3	3,498	0.09%
2024/10/25	6	128.25	1	128.00	128.50	5	3,625	0.14%
2024/10/24	5	131.00	0	0.00	129.50	5	3,766	0.13%
2024/10/23	6	132.50	0	0.00	132.50	6	3,859	0.16%
2024/10/21	5	132.50	1	132.00	132.50	4	4,069	0.10%
2024/10/18	4.1	130.51	4	130.50	129.50	0.1	4,170	0.00%
2024/10/17	10	131.40	2	131.50	131.00	8	4,248	0.19%
2024/10/16	5	131.50	0	0.00	130.00	5	4,391	0.11%
2024/10/15	0	0.00	3.1	130.69	134.00	-3.1	4,407	-0.07%
2024/10/14	5.1	128.51	0	0.00	129.50	5.1	4,394	0.11%
2024/10/09	1	130.00	2	128.50	128.50	-1	4,578	-0.02%
2024/10/08	5	129.50	1	129.00	129.00	4	4,668	0.09%
2024/10/07	1	132.50	1	134.50	134.50	0	4,723	0.00%
2024/10/04	5.1	132.90	1	132.00	132.50	4.1	4,802	0.09%
2024/10/01	18.2	139.14	14	137.75	135.00	4.2	4,987	0.08%
2024/09/30	1	137.50	4	137.00	136.50	-3	5,010	-0.06%
2024/09/27	1.1	137.45	31	137.27	136.00	-30	5,073	-0.59%
2024/09/26	2	137.75	1	138.00	136.50	1	5,158	0.02%
2024/09/25	0.2	138.96	5.1	139.01	138.00	-4.9	5,516	-0.09%
2024/09/24	3.1	137.50	6	138.25	137.50	-2.9	5,953	-0.05%
2024/09/23	1	135.00	2.1	136.07	136.00	-1.1	5,958	-0.02%
2024/09/20	10.2	137.68	0	0.00	134.00	10.2	5,967	0.17%
2024/09/19	1.1	136.09	11.2	136.83	138.00	-10.1	5,966	-0.17%
2024/09/18	1.3	130.05	0	0.00	129.00	1.3	5,966	0.02%
2024/09/16	5	133.70	1	134.50	131.50	4	6,101	0.07%
2024/09/13	1	130.50	2	130.00	130.00	-1	6,195	-0.02%
2024/09/12	0.1	130.50	1	127.50	130.00	-1	6,376	-0.01%
2024/09/11	4	125.63	6	125.50	125.50	-2	6,443	-0.03%
2024/09/10	1	124.00	3	127.00	124.00	-2	6,607	-0.03%
2024/09/09	3	126.33	5	126.60	127.50	-2	6,778	-0.03%
2024/09/06	1	128.00	5	129.50	129.00	-4	7,027	-0.06%
2024/09/05	2	130.50	0	0.00	129.00	2	7,044	0.03%
2024/09/04	8	129.82	4.3	130.53	129.50	3.7	7,042	0.05%
2024/09/03	7	140.07	2	139.25	137.50	5	6,993	0.07%
2024/09/02	11.2	143.09	5	142.20	140.50	6.2	6,989	0.09%
2024/08/30	9.3	139.52	4	138.25	137.00	5.3	6,891	0.08%
2024/08/29	15	137.27	8.1	138.80	139.00	6.9	6,856	0.10%
2024/08/28	3	132.84	0	0.00	132.50	3	6,781	0.04%
2024/08/27	1	133.50	1	132.99	133.50	0	6,776	0.00%
2024/08/26	2	131.50	5	133.00	132.00	-3	6,782	-0.04%
2024/08/22	0	135.00	0	0.00	134.00	0	6,753	0.00%
2024/08/21	1	132.00	0	0.00	132.50	1	6,731	0.01%
2024/08/20	2	135.00	2.3	134.28	134.00	-0.3	6,707	0.00%
2024/08/19	0	134.00	2.1	134.02	133.50	-2.1	6,709	-0.03%
2024/08/16	3.1	133.03	1	133.50	133.00	2.1	6,717	0.03%
2024/08/15	2.1	129.85	0	0.00	131.00	2.1	6,690	0.03%
2024/08/14	0.1	132.00	1.1	131.59	131.00	-1.1	6,678	-0.02%
2024/08/13	0	0.00	5.2	127.48	127.50	-5.2	6,622	-0.08%
2024/08/12	3	126.00	1.3	126.49	126.50	1.7	6,634	0.03%
2024/08/09	7	123.14	0	0.00	122.50	7	6,618	0.11%
2024/08/08	2	121.25	0	0.00	121.50	2	6,583	0.03%
2024/08/07	5.1	123.70	1	123.00	124.00	4.1	6,559	0.06%
2024/08/06	6.4	117.98	11	118.82	118.50	-4.6	6,507	-0.07%
2024/08/05	11.2	118.09	6	118.25	117.50	5.2	6,415	0.08%
2024/08/02	9.9	132.86	37	129.30	130.00	-27.1	6,246	-0.43%
2024/08/01	3	138.17	3	138.00	138.50	0	6,134	0.00%
2024/07/31	52.2	136.55	2	138.00	135.00	50.2	6,055	0.83%
2024/07/30	8.1	144.44	2	144.25	149.00	6.1	5,710	0.11%
2024/07/29	10.1	151.39	1	151.00	148.50	9.1	5,541	0.16%
2024/07/26	8.1	153.14	10	152.50	153.00	-1.9	5,425	-0.04%
2024/07/23	8	160.94	19	162.79	160.50	-11	5,381	-0.20%
2024/07/22	19.1	157.44	1	156.00	156.00	18.1	5,320	0.34%
2024/07/19	22.2	170.92	2.8	169.32	166.00	19.4	5,192	0.37%
2024/07/18	30.1	175.20	4	179.25	176.50	26.1	5,106	0.51%
2024/07/17	12.3	174.39	52.1	179.02	181.00	-39.9	5,017	-0.79%
2024/07/16	10	173.25	3	174.00	173.00	7	4,861	0.14%
2024/07/15	6	171.17	0	0.00	171.00	6	4,882	0.12%
2024/07/12	34	176.18	7.6	173.26	173.00	26.4	4,849	0.54%
2024/07/11	10	181.35	23	181.67	180.00	-13	4,750	-0.27%
2024/07/10	26	179.52	34.4	181.22	180.00	-8.4	4,716	-0.18%
2024/07/09	11.1	177.48	3	181.67	177.00	8.1	4,640	0.17%
2024/07/08	7.1	178.57	6.5	179.35	178.50	0.6	4,571	0.01%
2024/07/05	13	181.42	27.1	179.15	180.50	-14.1	4,527	-0.31%
2024/07/04	14.1	174.92	5	176.60	173.50	9.1	4,383	0.21%
2024/07/03	12.1	174.17	9	175.00	174.50	3.1	4,313	0.07%
2024/07/02	15.5	172.90	17.1	171.66	171.00	-1.5	4,283	-0.04%
2024/07/01	21.1	178.84	10.5	176.25	175.00	10.5	4,183	0.25%
2024/06/28	4.1	171.73	37.1	174.50	174.50	-33	3,820	-0.86%
2024/06/27	1	159.50	1	158.50	159.50	0	3,347	0.00%
2024/06/26	5	160.00	1	157.00	157.50	4	3,297	0.12%
2024/06/25	1	158.50	1	157.50	158.00	0	3,273	0.00%
2024/06/24	4.1	159.24	0	0.00	158.00	4.1	3,229	0.13%
2024/06/21	5	163.00	9	163.56	163.50	-4	3,171	-0.13%
2024/06/20	2	160.99	0	0.00	160.50	2	3,047	0.07%
2024/06/19	31.1	160.03	0.1	160.50	155.50	31	2,951	1.05%
2024/06/18	2	155.50	2	154.00	154.00	0	2,779	0.00%
2024/06/17	7	155.85	31	155.71	155.00	-24	2,740	-0.87%
2024/06/14	11	153.41	6	153.17	153.50	5	2,673	0.19%
2024/06/13	1.1	152.93	15.2	152.24	153.00	-14.1	2,494	-0.57%
2024/06/12	1	138.00	0	0.00	139.50	1	2,296	0.04%
2024/06/11	2	137.25	0	0.00	137.00	2	2,310	0.09%
2024/06/07	1	138.00	0	0.00	137.50	1	2,361	0.04%
2024/06/06	2	138.50	0	0.00	138.00	2	2,393	0.08%
2024/06/05	0	140.00	0	0.00	139.00	0	2,404	0.00%
2024/06/03	1	140.50	3	142.33	140.50	-2	2,570	-0.08%
2024/05/31	0	143.00	0	0.00	141.50	0	2,592	0.00%
2024/05/30	0	143.00	0	0.00	142.50	0	2,675	0.00%
2024/05/29	0	0.00	1	145.00	144.50	-1	2,685	-0.04%
2024/05/28	4	143.50	0	0.00	143.50	4	2,703	0.15%
2024/05/27	0	141.50	0	0.00	141.50	0	2,709	0.00%
2024/05/24	0	141.00	0	0.00	140.00	0	2,745	0.00%
2024/05/22	3	143.67	0	0.00	142.50	3	2,810	0.11%
2024/05/21	4	140.50	0	0.00	140.50	4	2,839	0.14%
2024/05/17	3	141.50	0	0.00	141.50	3	2,945	0.10%
2024/05/16	7	143.00	3	143.17	143.00	4	3,074	0.13%
2024/05/15	0	140.50	0	0.00	139.50	0	3,065	0.00%
2024/05/14	0	140.50	0	0.00	140.00	0	3,157	0.00%
2024/05/13	1	139.01	0	0.00	140.00	1	3,201	0.03%
2024/05/10	5	139.60	0	0.00	140.00	5	3,254	0.15%
2024/05/09	8	140.19	1	141.00	140.00	7	3,253	0.22%
2024/05/08	3	141.33	1	143.00	141.50	2	3,283	0.06%
2024/05/07	7	141.00	1	141.50	141.00	6	3,315	0.18%
2024/05/06	1	143.50	0	0.00	142.50	1	3,337	0.03%
2024/05/02	1	143.50	0	0.00	143.50	1	3,355	0.03%
2024/04/30	0	0.00	3	148.00	146.00	-3	3,387	-0.09%
2024/04/29	3	144.50	0	0.00	145.00	3	3,355	0.09%
2024/04/26	1	142.00	0	0.00	142.50	1	3,319	0.03%
2024/04/22	1	137.50	0	0.00	137.00	1	3,364	0.03%
2024/04/19	3	139.17	3.1	139.03	140.00	-0.1	3,365	0.00%
2024/04/18	0	0.00	1	144.00	145.50	-1	3,305	-0.03%
2024/04/17	1	143.50	0	0.00	143.50	1	3,315	0.03%
2024/04/16	1	145.00	0	0.00	143.00	1	3,304	0.03%
2024/04/15	1	146.05	0	0.00	147.00	1	3,283	0.03%
2024/04/12	1	152.03	0	0.00	150.50	1	3,307	0.03%
2024/04/11	0.1	153.50	1	152.98	154.50	-1	3,291	-0.03%
2024/04/10	1	148.50	2	152.75	153.50	-1	3,328	-0.03%
2024/04/09	1	148.00	0	0.00	148.50	1	3,360	0.03%
2024/04/02	0	0.00	2	148.75	149.00	-2	3,290	-0.06%
2024/04/01	0	0.00	1	150.00	148.00	-1	3,291	-0.03%
2024/03/29	2.1	146.26	1	146.50	146.00	1.1	3,290	0.03%
2024/03/28	5	146.90	0	0.00	145.50	5	3,312	0.15%
2024/03/27	1	148.00	0	0.00	147.00	1	3,315	0.03%
2024/03/26	2	150.75	0	0.00	149.00	2	3,324	0.06%
2024/03/22	2	152.75	1	153.00	153.50	1	3,451	0.03%
2024/03/21	1	155.00	8	154.00	154.50	-7	3,496	-0.20%
2024/03/20	1	155.50	1	156.00	153.00	0	3,576	0.00%
2024/03/19	1	157.00	5	154.10	157.00	-4	3,580	-0.11%
2024/03/18	1	149.00	1	147.00	149.00	0	3,510	0.00%
2024/03/15	1	145.50	1	146.50	145.50	0	3,527	0.00%
2024/03/14	2	145.75	1	148.00	145.50	1	3,504	0.03%
2024/03/13	5	149.30	1	149.50	147.50	4	3,524	0.11%
2024/03/12	4	151.75	0	0.00	153.00	4	3,528	0.11%
2024/03/11	1	153.00	2	153.25	153.00	-1	3,532	-0.03%
2024/03/08	3	155.83	4	154.25	153.00	-1	3,645	-0.03%
2024/03/07	6	155.50	6	157.25	156.50	0	3,738	0.00%
2024/03/06	1	152.50	3	152.50	152.50	-2	3,665	-0.05%
2024/03/05	7.1	156.66	3	158.83	155.00	4.1	3,851	0.11%
2024/03/04	1	157.00	0	0.00	156.00	1	3,876	0.03%
2024/03/01	3	154.83	5	155.60	155.50	-2	3,952	-0.05%
2024/02/29	3	152.00	1	154.00	152.00	2	4,142	0.05%
2024/02/27	2	154.74	1	153.00	152.00	1	4,486	0.02%
2024/02/26	1	156.50	0	0.00	157.00	1	4,737	0.02%
2024/02/23	1	160.96	3	160.00	158.00	-2	4,751	-0.04%
2024/02/22	1	160.50	0	0.00	162.50	1	4,741	0.02%
2024/02/21	2	162.00	1	164.50	161.00	1	4,732	0.02%
2024/02/20	0	0.00	1	162.00	161.00	-1	4,712	-0.02%
2024/02/19	7	162.79	13.2	162.54	160.50	-6.2	4,675	-0.13%
2024/02/15	2	159.48	1	156.50	156.00	1	4,683	0.02%
2024/02/05	4	160.50	1	159.50	159.50	3	4,758	0.06%
2024/02/02	0	0.00	1	157.00	158.50	-1	4,806	-0.02%
2024/02/01	1	154.47	2	153.75	152.50	-1	4,827	-0.02%
2024/01/31	1	155.00	0	0.00	155.00	1	4,873	0.02%
2024/01/30	1	155.50	1	154.50	156.00	0	4,966	0.00%
2024/01/26	0	0.00	1	154.00	154.50	-1	5,231	-0.02%
2024/01/24	0	0.00	1	155.00	154.50	-1	5,627	-0.02%
2024/01/22	1	150.51	0	0.00	151.00	1	6,477	0.02%
2024/01/19	0	0.00	5	148.00	150.50	-5	6,583	-0.08%
2024/01/18	0	0.00	4	146.50	145.50	-4	6,627	-0.06%
2024/01/17	5.1	148.00	0	0.00	146.00	5.1	6,639	0.08%
2024/01/16	1.1	152.02	1	152.50	152.50	0.1	6,607	0.00%
2024/01/12	0	0.00	1	151.50	151.00	-1	6,674	-0.01%
2024/01/11	0.1	150.00	2	150.50	150.50	-2	6,724	-0.03%
2024/01/10	0	0.00	2	148.50	148.00	-2	6,775	-0.03%
2024/01/09	1	149.50	1	150.50	149.00	0	6,851	0.00%
2024/01/08	1	153.50	0	0.00	149.50	1	6,929	0.01%
2024/01/05	3	148.50	0	0.00	148.00	3	6,927	0.04%
2024/01/04	1	146.00	1	145.50	146.00	0	6,933	0.00%
2024/01/03	4	149.12	0	0.00	148.00	4	6,875	0.06%
2023/12/29	0.1	159.00	0	0.00	159.00	0.1	6,862	0.00%
2023/12/27	1	159.50	0	0.00	159.50	1	6,930	0.01%
2023/12/26	1	157.00	6	158.25	158.50	-5	6,974	-0.07%
2023/12/25	2	157.00	0	0.00	157.50	2	7,028	0.03%
2023/12/22	0	0.00	1	155.49	154.50	-1	7,032	-0.01%
2023/12/21	3	152.33	0	0.00	152.00	3	7,027	0.04%
2023/12/20	2	154.50	1	154.00	153.50	1	6,999	0.01%
2023/12/19	3	156.00	1.1	159.43	153.50	2	6,969	0.03%
2023/12/18	4	163.74	3	167.50	161.50	1	6,880	0.01%
2023/12/15	0	0.00	1	170.00	170.00	-1	6,817	-0.01%
2023/12/14	0	0.00	1	169.00	169.00	-1	6,756	-0.01%
2023/12/13	1	166.00	0	0.00	167.00	1	6,777	0.01%
2023/12/12	0	0.00	1	168.50	167.00	-1	6,836	-0.01%
2023/12/11	0.1	167.50	0	167.50	166.00	0.1	6,823	0.00%
2023/12/08	1	168.00	0	0.00	167.50	1	6,802	0.01%
2023/12/07	1	166.00	1	169.00	166.00	0	6,782	0.00%
2023/12/06	7	169.64	0	0.00	170.00	7	6,750	0.10%
2023/12/05	2.2	171.86	5	171.70	171.50	-2.8	6,759	-0.04%
2023/12/04	8	172.13	16	174.22	169.50	-8	6,704	-0.12%
2023/12/01	8	169.06	4.1	168.89	167.50	3.9	6,587	0.06%
2023/11/30	7	169.64	10.1	171.50	172.00	-3.1	6,610	-0.05%
2023/11/29	1	164.50	4	167.50	168.00	-3	6,503	-0.05%
2023/11/28	0	160.50	1.2	161.67	163.50	-1.2	6,526	-0.02%
2023/11/27	13	161.42	6	158.08	157.00	7	6,965	0.10%
2023/11/24	14	165.33	29.1	166.28	167.00	-15.1	6,829	-0.22%
2023/11/22	1	151.50	1	152.00	151.50	0	6,247	0.00%
2023/11/21	2.1	152.98	0	0.00	153.00	2.1	6,253	0.03%
2023/11/17	0.1	154.50	2	153.25	152.50	-1.9	6,286	-0.03%
2023/11/15	0	0.00	3	156.00	154.50	-3	6,332	-0.05%
2023/11/14	7	151.79	3	152.00	154.00	4	6,304	0.06%
2023/11/13	2.1	154.22	1	151.00	152.00	1.1	6,369	0.02%
2023/11/10	0	0.00	1	152.50	156.50	-1	6,263	-0.02%
2023/11/09	1.1	152.10	1	154.50	154.50	0.1	6,241	0.00%
2023/11/08	4.2	152.88	0	0.00	152.00	4.2	6,221	0.07%
2023/11/07	7.2	155.00	9	154.33	153.00	-1.8	6,276	-0.03%
2023/11/06	2	155.25	3	154.49	155.00	-1	6,175	-0.02%
2023/11/03	8.1	153.31	12	152.00	150.50	-4	6,090	-0.07%
2023/11/02	4	148.00	10	148.30	149.50	-6	5,899	-0.10%
2023/11/01	8	147.50	10.3	148.81	147.00	-2.3	5,764	-0.04%
2023/10/31	41	145.59	54.3	147.43	145.00	-13.3	5,542	-0.24%
2023/10/30	0	0.00	7.1	140.00	140.00	-7.1	4,808	-0.15%
2023/10/27	7.1	126.43	7	127.50	127.50	0.1	4,977	0.00%
2023/10/26	3	122.68	0	0.00	121.00	3	4,942	0.06%
2023/10/25	1	127.50	0	0.00	127.50	1	4,950	0.02%
2023/10/23	0.1	127.50	0	0.00	125.50	0.1	5,039	0.00%
2023/10/20	4.4	127.10	0	0.00	126.50	4.4	5,102	0.09%
2023/10/19	8.1	130.81	0.5	132.50	130.50	7.6	5,160	0.15%
2023/10/18	7.2	135.08	1	136.00	134.00	6.2	5,171	0.12%
2023/10/17	4.4	140.19	7	140.00	139.00	-2.7	5,267	-0.05%
2023/10/16	0.1	140.00	1	138.50	138.00	-1	5,362	-0.02%
2023/10/13	6	133.00	5	137.00	137.00	1	5,319	0.02%
2023/10/12	0.1	134.86	0	134.00	134.50	0	5,329	0.00%
2023/10/11	1	133.00	0	0.00	133.00	1	5,376	0.02%
2023/10/06	8.2	135.05	4	136.88	134.50	4.2	5,465	0.08%
2023/10/05	2	134.75	0.1	135.50	135.00	1.9	5,470	0.04%
2023/10/04	1	134.50	5	134.00	134.50	-4	5,497	-0.07%
2023/10/03	2	134.75	0	0.00	132.50	2	5,507	0.04%
2023/10/02	4.1	133.28	2	134.50	134.50	2.1	5,573	0.04%
2023/09/28	1.1	128.62	2	128.50	129.00	-0.9	5,718	-0.02%
2023/09/27	2	131.00	0	0.00	130.50	2	5,746	0.03%
2023/09/26	1	132.50	2	133.00	132.00	-1	5,774	-0.02%
2023/09/25	0	135.50	0	0.00	135.50	0	5,790	0.00%
2023/09/22	3	136.00	1	134.50	136.00	2	5,810	0.03%
2023/09/21	6	136.50	1	138.00	135.00	5	5,844	0.09%
2023/09/20	0.1	141.50	0.4	140.00	139.50	-0.3	5,817	-0.01%
2023/09/19	5.2	140.70	0	0.00	140.00	5.2	5,830	0.09%
2023/09/18	9	144.06	6	146.25	144.00	3	5,842	0.05%
2023/09/15	1	142.50	5.2	145.83	145.50	-4.2	5,838	-0.07%
2023/09/14	1	142.50	5	142.00	142.50	-4	5,779	-0.07%
2023/09/13	1	139.51	1	139.00	139.00	0	5,784	0.00%
2023/09/12	0	0.00	6	141.00	139.50	-6	5,816	-0.10%
2023/09/11	4	138.88	1	141.00	137.50	3	5,875	0.05%
2023/09/08	4.1	139.02	0	0.00	138.00	4.1	5,914	0.07%
2023/09/07	8.1	144.93	2	143.50	143.00	6.1	5,929	0.10%
2023/09/06	2	144.00	3	143.83	143.50	-1	5,936	-0.02%
2023/09/05	3.2	143.93	1	142.50	143.00	2.2	5,980	0.04%
2023/09/04	9	143.33	6	142.75	144.00	3	6,023	0.05%
2023/09/01	7	140.79	7	143.79	140.50	0	6,125	0.00%
2023/08/31	5.1	135.71	4	134.50	136.00	1.1	6,007	0.02%
2023/08/30	0	136.00	0	0.00	134.00	0	5,511	0.00%
2023/08/29	6	130.08	3	131.50	131.00	3	5,456	0.05%
2023/08/28	2	129.77	1	131.00	129.50	1	5,422	0.02%
2023/08/25	2	128.25	0	0.00	128.00	2	5,428	0.04%
2023/08/24	3	128.52	0	0.00	129.50	3	5,412	0.06%
2023/08/23	1.2	129.00	9	127.61	128.50	-7.8	5,392	-0.14%
2023/08/22	1	129.00	0	0.00	128.50	1	5,365	0.02%
2023/08/21	1.2	129.17	0	0.00	129.00	1.2	5,350	0.02%
2023/08/18	2	132.00	2	131.50	132.00	0	5,331	0.00%
2023/08/17	3	130.00	0	0.00	130.00	3	5,344	0.06%
2023/08/16	0.1	137.50	1.1	137.00	135.50	-1	5,261	-0.02%
2023/08/15	3	136.17	0	0.00	135.00	3	5,227	0.06%
2023/08/14	2.5	139.40	3.2	139.92	138.50	-0.7	5,183	-0.01%
2023/08/11	7.3	143.63	0	0.00	143.50	7.3	5,165	0.14%
2023/08/10	4	148.25	0	0.00	150.50	4	5,128	0.08%
2023/08/09	0	0.00	1	151.00	151.50	-1	5,250	-0.02%
2023/08/08	8.2	149.94	8	150.19	151.00	0.2	5,248	0.00%
2023/08/07	10	152.50	2	155.50	152.00	8	5,226	0.15%
2023/08/04	3	154.17	1.1	155.82	154.50	1.9	5,214	0.04%
2023/08/02	9	152.89	12	152.92	153.00	-3	5,157	-0.06%
2023/08/01	26.7	151.55	7	154.00	150.00	19.7	5,078	0.39%
2023/07/31	8	164.81	0	0.00	164.00	8	4,837	0.17%
2023/07/28	5	165.70	4	167.75	166.50	1	4,759	0.02%
2023/07/27	4.1	167.71	0	0.00	166.00	4.1	4,707	0.09%
2023/07/26	13.1	163.58	0	0.00	162.50	13.1	4,712	0.28%
2023/07/25	2	169.01	0	0.00	168.00	2	4,801	0.04%
2023/07/24	7	175.92	5	177.50	172.50	2	4,784	0.04%
2023/07/21	2	177.50	2.2	178.05	178.00	-0.2	4,743	0.00%
2023/07/20	4.2	177.86	13	178.23	177.50	-8.8	4,731	-0.19%
2023/07/19	7	177.56	8	174.88	171.50	-1	4,573	-0.02%
2023/07/18	0	0.00	3.1	175.11	174.50	-3.1	4,427	-0.07%
2023/07/17	5.4	172.24	6	172.67	173.50	-0.6	4,414	-0.01%
2023/07/14	2	177.00	3	177.33	176.50	-1	4,411	-0.02%
2023/07/13	0	0.00	6	174.42	173.50	-6	4,409	-0.14%
2023/07/12	7	171.00	2	172.00	170.50	5	4,324	0.12%
2023/07/11	0.1	170.00	1	170.50	170.50	-1	4,289	-0.02%
2023/07/10	4	167.75	3	170.17	167.00	1	4,272	0.02%
2023/07/07	46	164.16	1	168.50	167.50	45	4,255	1.06%
2023/07/06	4	172.75	6	173.58	171.50	-2	4,203	-0.05%
2023/07/05	3.2	168.44	4.1	170.18	167.00	-0.9	4,044	-0.02%
2023/07/04	1.2	168.58	3	168.01	168.00	-1.9	3,990	-0.05%
2023/07/03	1	164.03	3	164.67	164.00	-2	4,004	-0.05%
2023/06/30	3	165.17	11	164.95	164.00	-8	4,017	-0.20%
2023/06/29	3	165.01	33	166.53	165.00	-30	4,089	-0.73%
2023/06/28	0.1	168.50	1	168.50	167.00	-1	4,294	-0.02%
2023/06/27	2	167.75	1	167.00	166.00	1	4,471	0.02%
2023/06/26	2	166.00	0	0.00	165.50	2	4,585	0.04%
2023/06/21	4	170.25	1.1	172.42	170.00	2.9	4,663	0.06%
2023/06/20	4	173.63	0.1	174.50	173.50	4	4,626	0.09%
2023/06/19	1	178.00	1	180.00	178.00	0	4,615	0.00%
2023/06/16	1	181.00	1.2	180.58	179.50	-0.2	4,641	0.00%
2023/06/15	2	182.00	4	183.25	181.50	-2	4,649	-0.04%
2023/06/14	1	180.00	5.1	179.41	180.00	-4.1	4,613	-0.09%
2023/06/13	2.2	178.18	0	0.00	176.00	2.2	4,556	0.05%
2023/06/12	8	178.19	12.2	180.45	177.00	-4.2	4,501	-0.09%
2023/06/09	2.2	173.05	3.6	174.64	175.50	-1.4	4,419	-0.03%
2023/06/08	12.6	176.22	9	176.06	175.00	3.6	4,386	0.08%
2023/06/07	0.1	176.50	16	173.78	177.00	-16	4,363	-0.37%
2023/06/06	2.1	162.73	0	0.00	161.00	2.1	4,185	0.05%
2023/06/05	3	163.17	2	164.25	164.00	1	4,202	0.02%
2023/06/02	2.2	159.55	2	159.75	160.00	0.2	4,214	0.00%
2023/05/31	1	159.00	0	0.00	159.50	1	4,308	0.02%
2023/05/30	0	0.00	2.1	159.73	159.00	-2.1	4,288	-0.05%
2023/05/29	1.1	157.52	0	0.00	159.00	1.1	4,334	0.02%
2023/05/26	0.2	155.50	0	0.00	155.00	0.2	4,342	0.00%
2023/05/25	4	154.00	0	0.00	152.50	4	4,347	0.09%
2023/05/24	2	153.00	0	0.00	153.00	2	4,359	0.05%
2023/05/23	0	0.00	3	154.67	156.50	-3	4,415	-0.07%
2023/05/22	1	148.00	4	150.25	150.00	-3	4,418	-0.07%
2023/05/19	0.1	149.50	0	0.00	151.50	0.1	4,421	0.00%
2023/05/17	2	147.50	1	150.00	151.50	1	4,560	0.02%
2023/05/16	2	145.02	5	146.30	148.00	-3	4,586	-0.06%
2023/05/15	13.3	146.23	1	145.50	144.00	12.3	4,618	0.27%
2023/05/11	3	159.50	0	0.00	157.00	3	4,784	0.06%
2023/05/02	0.1	166.50	0	0.00	167.50	0.1	5,342	0.00%
2023/04/28	3	161.67	3	164.33	163.50	0	5,481	0.00%
2023/04/27	4	155.63	0	0.00	160.00	4	5,404	0.07%
2023/04/26	8	160.07	0	0.00	160.00	8	5,480	0.15%
2023/04/25	4.2	167.29	1	165.00	165.00	3.2	5,583	0.06%
2023/04/24	0.2	170.50	0	0.00	170.50	0.2	5,698	0.00%
2023/04/21	4	171.90	0	0.00	169.00	4	5,933	0.07%
2023/04/20	4	175.75	0	175.00	173.00	4	6,205	0.06%
2023/04/19	2	179.00	6	176.50	176.00	-4	6,377	-0.06%
2023/04/18	6.2	184.76	2	184.51	182.00	4.1	6,430	0.06%
2023/04/17	3	184.34	2.2	185.14	185.50	0.8	6,424	0.01%
2023/04/14	1	182.00	6	181.75	183.00	-5	6,413	-0.08%
2023/04/13	1	184.50	1	183.00	182.00	0	6,426	0.00%
2023/04/12	2	184.50	0.1	184.00	183.50	2	6,422	0.03%
2023/04/11	1.4	185.11	4	184.88	184.50	-2.7	6,426	-0.04%
2023/04/10	1	183.50	2	184.75	185.00	-1	6,388	-0.02%
2023/04/07	7	182.14	1.2	182.70	182.00	5.8	6,379	0.09%
2023/04/06	1	182.50	2.2	184.62	184.50	-1.2	6,335	-0.02%
2023/03/31	2	181.99	1	180.50	182.50	1	6,287	0.02%
2023/03/30	3	178.69	0	0.00	181.50	3	6,254	0.05%
2023/03/29	7.2	182.99	4.2	183.89	178.50	3	6,181	0.05%
2023/03/28	3	183.33	6	183.50	186.00	-3	5,953	-0.05%
2023/03/27	5.1	180.12	2.2	182.83	181.00	2.9	5,780	0.05%
2023/03/24	5	178.90	7	179.36	179.50	-2	5,711	-0.04%
2023/03/23	0	0.00	2	173.00	173.50	-2	5,597	-0.04%
2023/03/21	0	0.00	1	171.50	172.00	-1	5,625	-0.02%
2023/03/20	1	173.00	3	173.00	171.00	-2	5,601	-0.04%
2023/03/17	1	167.50	1	168.50	168.00	0	5,550	0.00%
2023/03/16	0	0.00	2	164.50	165.50	-2	5,513	-0.04%
2023/03/15	4	166.38	2	166.75	165.50	2	5,549	0.04%
2023/03/14	2	162.75	1	162.50	162.50	1	5,550	0.02%
2023/03/13	1.2	165.83	3	163.00	165.00	-1.8	5,584	-0.03%
2023/03/10	4	165.50	9	168.72	164.50	-5	5,589	-0.09%
2023/03/09	4	175.00	0	0.00	174.00	4	5,537	0.07%
2023/03/08	1	174.50	0	0.00	176.50	1	5,521	0.02%
2023/03/07	1	174.00	1	176.00	173.00	0	5,514	0.00%
2023/03/06	4	174.63	6	173.67	175.50	-2	5,485	-0.04%
2023/03/03	9.1	168.51	0.1	169.50	167.00	9	5,445	0.16%
2023/03/02	1	167.50	7.1	168.00	167.00	-6.1	5,562	-0.11%
2023/03/01	3.3	165.76	0	0.00	166.50	3.3	5,585	0.06%
2023/02/24	19.2	171.02	0	0.00	170.00	19.2	5,534	0.35%
2023/02/23	0	0.00	1	175.00	174.50	-1	5,504	-0.02%
2023/02/22	3.3	172.05	3.1	174.16	172.00	0.2	5,511	0.00%
2023/02/21	3	180.83	5	180.50	177.00	-2	5,501	-0.04%
2023/02/20	1	175.50	6.3	177.35	178.00	-5.3	5,513	-0.10%
2023/02/17	3.1	173.01	2.1	172.53	173.00	0.9	5,504	0.02%
2023/02/16	3.3	171.29	1	171.50	171.00	2.3	5,525	0.04%
2023/02/15	6	174.17	13	174.92	173.00	-7	5,596	-0.13%
2023/02/14	6	169.50	6	170.67	170.50	0	5,514	0.00%
2023/02/13	5.1	169.00	3.1	169.34	169.00	2	5,559	0.04%
2023/02/10	15.1	164.10	16	167.41	171.00	-1	5,535	-0.02%
2023/02/09	4	173.00	3	173.33	172.50	1	5,319	0.02%
2023/02/08	5.3	174.09	0	0.00	175.50	5.3	5,338	0.10%
2023/02/07	4.2	172.46	0	0.00	173.00	4.2	5,296	0.08%
2023/02/06	5.3	178.40	1.1	181.03	176.00	4.2	5,253	0.08%
2023/02/03	7	184.86	3	187.67	183.00	4	5,302	0.08%
2023/02/02	4.1	189.25	3.1	192.03	187.50	1	5,419	0.02%
2023/02/01	2.2	186.76	5.2	189.48	191.50	-3	5,543	-0.05%
2023/01/31	4.3	191.06	0	0.00	192.00	4.3	5,462	0.08%
2023/01/30	0.2	192.17	2	193.76	194.00	-1.8	5,495	-0.03%
2023/01/17	0	0.00	1	180.00	180.00	-1	5,448	-0.02%
2023/01/16	1	174.50	4	177.51	179.00	-3	5,451	-0.06%
2023/01/13	3	172.83	1	177.00	170.50	2	5,386	0.04%
2023/01/12	6	180.17	9	180.00	183.50	-3	5,283	-0.06%
2023/01/11	5	180.00	7	178.21	183.00	-2	5,164	-0.04%
2023/01/10	4	173.75	7.1	172.93	176.00	-3.1	5,045	-0.06%
2023/01/09	2	160.50	13.4	167.58	170.50	-11.4	4,797	-0.24%
2023/01/06	0	0.00	5.1	150.94	155.00	-5.1	4,662	-0.11%
2023/01/05	1	148.50	4	147.13	146.00	-3	4,635	-0.06%
2023/01/04	1	145.00	0	0.00	143.00	1	4,643	0.02%
2023/01/03	0.1	140.50	4.1	142.01	143.00	-4	4,716	-0.08%
2022/12/30	1	136.50	0	0.00	136.50	1	4,778	0.02%
2022/12/29	1	141.00	3	139.00	141.50	-2	4,994	-0.04%
2022/12/28	1	140.00	0	0.00	140.00	1	5,058	0.02%
2022/12/27	1	141.01	2	140.50	140.00	-1	5,073	-0.02%
2022/12/23	0.1	137.00	0	0.00	138.00	0.1	5,193	0.00%
2022/12/22	0	138.00	0.4	139.00	137.50	-0.4	5,241	-0.01%
2022/12/21	1	136.00	0	0.00	136.00	1	5,285	0.02%
2022/12/20	1.1	144.47	0	0.00	137.00	1.1	5,293	0.02%
2022/12/19	8	146.00	6	146.92	146.50	2	5,304	0.04%
2022/12/16	2	146.01	0	0.00	146.00	2	5,386	0.04%
2022/12/15	3	154.50	3	153.00	152.00	0	5,411	0.00%
2022/12/13	0	153.67	0	0.00	148.50	0	5,411	0.00%
2022/12/09	0	0.00	3	150.83	149.50	-3	5,376	-0.06%
2022/12/08	0.3	150.50	5	151.00	150.50	-4.7	5,383	-0.09%
2022/12/07	1	158.00	0	0.00	151.50	1	5,378	0.02%
2022/12/06	4	159.13	2	157.50	157.50	2	5,334	0.04%
2022/12/05	1	164.50	7.3	164.34	163.00	-6.3	5,329	-0.12%
2022/12/02	2	164.00	3.5	166.86	164.50	-1.5	5,278	-0.03%
2022/12/01	10	161.20	3.1	161.67	162.50	6.9	5,249	0.13%
2022/11/30	2	155.75	1	157.00	156.00	1	5,218	0.02%
2022/11/29	1	156.50	1	157.00	155.00	0	5,224	0.00%
2022/11/28	1.1	157.18	3	158.50	159.50	-1.9	5,255	-0.04%
2022/11/25	0	0.00	9	159.94	158.50	-9	5,388	-0.17%
2022/11/24	10.1	161.49	3	161.83	162.50	7.1	5,463	0.13%
2022/11/23	0.1	157.00	1	156.00	157.00	-0.9	5,314	-0.02%
2022/11/22	1	151.03	1	152.50	153.50	0	5,319	0.00%
2022/11/21	2	155.00	0	0.00	152.50	2	5,329	0.04%
2022/11/18	8	158.56	41.1	155.10	156.00	-33.1	5,325	-0.62%
2022/11/17	0.3	154.37	2	154.25	158.00	-1.7	5,309	-0.03%
2022/11/16	2	153.00	2.1	155.77	156.00	-0.1	5,273	0.00%
2022/11/15	1	152.50	1	154.47	154.50	0	5,199	0.00%
2022/11/14	3	150.16	6	151.50	152.00	-3	5,180	-0.06%
2022/11/11	5.1	147.43	5.1	150.03	146.50	0	5,134	0.00%
2022/11/10	3	141.17	2.5	140.90	142.00	0.5	5,007	0.01%
2022/11/09	2	140.50	12.2	138.99	141.00	-10.2	4,990	-0.20%
2022/11/08	11	136.59	0	137.00	134.00	11	4,925	0.22%
2022/11/07	0	0.00	0	134.00	133.00	0	4,884	0.00%
2022/11/04	2	126.00	1	128.50	128.50	1	4,849	0.02%
2022/11/03	1	127.00	3	127.33	129.50	-2	4,785	-0.04%
2022/11/02	1	126.50	1	127.50	126.50	0	4,750	0.00%
2022/11/01	0.1	125.50	4.1	126.11	124.00	-4	4,722	-0.08%
2022/10/31	3	121.33	14.1	121.30	122.00	-11.1	4,630	-0.24%
2022/10/28	32.1	110.21	59	107.88	114.00	-26.9	4,484	-0.60%
2022/10/26	1	113.50	1	114.50	115.00	0	4,321	0.00%
2022/10/25	43.3	117.82	37	114.72	115.00	6.3	4,258	0.15%
2022/10/24	1	128.00	0	0.00	125.00	1	4,231	0.02%
2022/10/21	2	122.75	1	124.00	121.50	1	4,304	0.02%
2022/10/20	5.1	123.69	0	0.00	123.00	5.1	4,460	0.11%
2022/10/19	30.6	128.16	2	128.50	127.00	28.6	4,490	0.64%
2022/10/18	5.1	126.06	1	128.50	128.00	4.1	4,502	0.09%
2022/10/17	1	128.50	2	129.25	131.50	-1	4,413	-0.02%
2022/10/14	0	0.00	1	128.99	128.50	-1	4,445	-0.02%
2022/10/13	1.2	124.00	2	123.00	123.00	-0.8	4,393	-0.02%
2022/10/12	1.2	121.84	3	121.17	122.00	-1.8	4,339	-0.04%
2022/10/11	1	120.00	0	0.00	119.00	1	4,282	0.02%
2022/10/07	4.1	128.97	2	127.50	127.00	2.1	4,233	0.05%
2022/10/06	17.5	132.45	2	132.00	131.50	15.5	4,182	0.37%
2022/10/05	2	137.75	3	138.17	140.00	-1	3,972	-0.03%
2022/10/04	10	127.50	0	0.00	127.50	10	3,964	0.25%
2022/10/03	1	122.50	0	0.00	123.50	1	3,958	0.03%
2022/09/30	1	122.50	1	122.00	123.50	0	3,964	0.00%
2022/09/29	0.1	123.33	1	130.00	123.00	-0.9	3,916	-0.02%
2022/09/28	2.1	126.99	2	126.50	126.00	0.1	3,929	0.00%
2022/09/27	10.1	135.50	0	0.00	136.00	10.1	3,895	0.26%
2022/09/26	3.2	137.56	1	136.50	135.50	2.2	3,919	0.06%
2022/09/23	2.1	141.52	0	0.00	144.00	2.1	3,936	0.05%
2022/09/22	14.7	146.77	1	147.00	146.00	13.7	3,865	0.36%
2022/09/21	1	154.02	0	0.00	155.00	1	3,778	0.03%
2022/09/20	1	156.00	1	160.50	156.50	0	3,785	0.00%
2022/09/16	3	159.50	0	0.00	159.50	3	3,808	0.08%
2022/09/14	2.3	161.27	4	161.13	162.50	-1.7	3,815	-0.04%
2022/09/12	1	167.50	1	166.50	166.00	0	3,850	0.00%
2022/09/07	1.1	156.33	0	0.00	159.00	1.1	3,887	0.03%
2022/09/05	1	161.00	2	160.00	161.00	-1	3,918	-0.03%
2022/09/02	4	165.75	2	163.00	165.00	2	3,940	0.05%
2022/09/01	9.1	171.73	4	169.00	167.00	5.1	3,896	0.13%
2022/08/31	4.1	175.21	15.1	168.63	178.50	-11	3,774	-0.29%
2022/08/30	1	163.00	0	161.50	162.50	1	3,705	0.03%
2022/08/29	14	161.46	0	0.00	160.50	14	3,759	0.37%
2022/08/26	1.1	173.00	18	172.11	169.50	-16.9	3,908	-0.43%
2022/08/25	13	169.00	1	169.00	167.50	12	3,921	0.31%
2022/08/24	1	166.50	0	0.00	166.00	1	4,011	0.02%
2022/08/19	0	0.00	1	173.00	174.00	-1	4,424	-0.02%
2022/08/18	4	170.75	2	171.50	170.00	2	4,416	0.05%
2022/08/17	0	0.00	11	174.23	176.50	-11	4,374	-0.25%
2022/08/15	0.2	174.50	0	175.00	176.50	0.2	4,347	0.00%
2022/08/12	1	173.49	2	172.75	173.50	-1	4,307	-0.02%
2022/08/11	1	166.00	1	168.50	167.50	0	4,296	0.00%
2022/08/05	7	162.50	2	163.00	165.00	5	4,327	0.12%
2022/08/04	11.1	159.96	2	160.25	161.00	9.1	4,311	0.21%
2022/08/02	0.2	157.00	5	154.00	158.00	-4.9	4,251	-0.11%
2022/07/29	0.1	159.00	0	0.00	159.00	0.1	4,244	0.00%
2022/07/28	9	156.00	8	153.51	157.00	1	4,189	0.02%
2022/07/27	18.9	152.18	11	152.45	153.00	7.9	4,114	0.19%
2022/07/26	3	169.50	10	172.50	168.50	-7	3,994	-0.18%
2022/07/25	1	176.50	1	179.00	179.50	0	4,059	0.00%
2022/07/22	0	188.00	0	0.00	185.00	0	4,026	0.00%
2022/07/21	1.1	186.97	0	185.67	188.50	1	4,019	0.03%
2022/07/20	0.1	180.85	0	0.00	181.00	0.1	3,960	0.00%
2022/07/19	1	179.00	1	179.50	179.00	0	3,951	0.00%
2022/07/15	2	174.75	3	175.00	176.00	-1	3,980	-0.03%
2022/07/14	0	0.00	2	173.50	174.50	-2	3,970	-0.05%
2022/07/13	0.1	168.00	0	0.00	166.50	0.1	3,941	0.00%
2022/07/12	1	158.00	7	160.21	165.00	-6	3,903	-0.15%
2022/07/08	10	171.35	3	172.00	171.50	7	3,795	0.18%
2022/07/07	44.1	163.11	8	159.75	162.00	36.1	3,757	0.96%
2022/07/06	13	165.69	50	173.73	161.50	-37	3,713	-1.00%
2022/07/05	0	0.00	2	177.50	178.00	-2	3,657	-0.05%
2022/07/04	1.2	175.17	3	176.50	173.50	-1.8	3,675	-0.05%
2022/07/01	0	0.00	1	189.00	185.50	-1	3,694	-0.03%
2022/06/30	3	194.00	0	0.00	192.50	3	3,690	0.08%
2022/06/29	2	197.50	1	201.00	201.00	1	3,717	0.03%
2022/06/28	1	203.00	1	206.50	201.00	0	3,750	0.00%
2022/06/27	2	210.00	1	210.57	209.00	1	3,814	0.03%
2022/06/24	0	0.00	1	205.00	204.00	-1	3,791	-0.03%
2022/06/23	0.1	201.50	0	0.00	200.50	0.1	3,808	0.00%
2022/06/22	1	205.00	1	210.00	199.50	0	3,864	0.00%
2022/06/21	0	0.00	6	205.83	211.00	-6	3,831	-0.16%
2022/06/20	1	202.50	0.3	203.00	203.00	0.8	3,800	0.02%
2022/06/17	3.1	204.49	1	208.50	203.00	2.1	3,753	0.05%
2022/06/16	0	0.00	1	212.00	212.00	-1	3,709	-0.03%
2022/06/14	2	215.25	2	213.31	218.00	0	3,700	0.00%
2022/06/13	3.3	219.72	2	215.00	215.00	1.3	3,654	0.03%
2022/06/10	3	221.33	3	224.50	228.00	0	3,624	0.00%
2022/06/08	0.2	225.00	4	224.00	223.00	-3.8	3,583	-0.11%
2022/06/07	7.1	229.14	3	228.00	228.00	4.1	3,544	0.12%
2022/06/06	8.1	231.54	9	233.28	234.00	-0.9	3,492	-0.03%
2022/06/02	4	221.88	1	223.50	221.00	3	3,334	0.09%
2022/06/01	8.1	224.84	6.1	227.25	227.00	2	3,312	0.06%
2022/05/31	15	223.53	22.1	225.64	225.00	-7.1	3,214	-0.22%
2022/05/30	31.1	220.80	38	214.17	218.00	-6.9	3,035	-0.23%
2022/05/27	19.1	213.42	12	209.44	217.00	7	2,889	0.24%
2022/05/26	2	202.25	0	0.00	199.00	2	2,781	0.07%
2022/05/25	0.1	197.50	0	0.00	195.50	0.1	2,785	0.00%
2022/05/24	2	193.51	6	194.00	192.00	-4	2,796	-0.14%
2022/05/19	7.1	198.45	2	199.00	198.50	5.1	2,822	0.18%
2022/05/18	3	204.00	3	205.50	205.50	0	2,792	0.00%
2022/05/17	7	201.29	13	201.46	205.00	-6	2,753	-0.22%
2022/05/16	7.2	197.34	5	200.00	196.50	2.1	2,736	0.08%
2022/05/13	0.2	195.55	3	192.83	198.00	-2.8	2,745	-0.10%
2022/05/12	1	192.00	0	0.00	189.00	1	2,816	0.04%
2022/05/11	0	0.00	0.1	196.25	194.00	-0.1	2,891	0.00%
2022/05/10	3.1	190.89	3	191.00	193.50	0.1	2,910	0.00%
2022/05/09	5	194.80	6	196.00	193.50	-1	2,914	-0.03%
2022/05/06	0.1	193.87	0	0.00	198.50	0.1	2,896	0.00%
2022/05/05	5.1	198.49	1	198.49	198.50	4	2,864	0.14%
2022/05/04	9	195.72	1	192.50	193.50	8	2,809	0.29%
2022/05/03	3	195.33	2	192.00	195.00	1	2,752	0.04%
2022/04/29	31.2	197.88	8.4	203.09	195.50	22.8	2,666	0.85%
2022/04/28	0.1	210.50	0	0.00	211.00	0.1	2,515	0.00%
2022/04/27	0.1	208.54	5	207.00	214.00	-4.9	2,511	-0.19%
2022/04/26	1	221.98	1	221.50	217.00	0	2,525	0.00%
2022/04/25	1	223.00	2	221.00	221.50	-1	2,546	-0.04%
2022/04/22	3.1	227.69	0	0.00	226.00	3.1	2,586	0.12%
2022/04/21	1	230.50	3	231.01	233.00	-2	2,559	-0.08%
2022/04/20	1	227.01	0	0.00	228.00	1	2,561	0.04%
2022/04/19	2.1	229.76	0	0.00	228.50	2.1	2,616	0.08%
2022/04/18	0.1	227.50	3	226.00	226.00	-2.9	2,646	-0.11%
2022/04/15	1.1	231.00	0	0.00	230.00	1.1	2,669	0.04%
2022/04/14	2.2	233.19	4	231.00	230.00	-1.9	2,728	-0.07%
2022/04/13	3	238.50	1	239.00	237.50	2	2,765	0.07%
2022/04/12	0	235.00	0	0.00	231.00	0	2,835	0.00%
2022/04/11	2.1	233.80	0	0.00	233.00	2.1	2,837	0.07%
2022/04/08	0.1	241.00	0.5	245.00	240.50	-0.4	2,810	-0.01%
2022/04/07	8	248.00	6	249.17	243.00	2	2,792	0.07%
2022/04/06	6	257.25	1	258.00	258.00	5	2,719	0.18%
2022/04/01	5.1	259.97	3	258.67	263.00	2.1	2,668	0.08%
2022/03/31	2.4	265.41	0	0.00	266.00	2.4	2,618	0.09%
2022/03/30	5.8	268.58	3	266.67	271.50	2.8	2,593	0.11%
2022/03/28	1.2	275.13	0	0.00	276.50	1.2	2,536	0.05%
2022/03/25	7.6	282.38	0	0.00	280.50	7.6	2,552	0.30%
2022/03/23	0	0.00	2	294.00	292.50	-2	2,546	-0.08%
2022/03/22	2	292.50	0	0.00	292.50	2	2,582	0.08%
2022/03/18	5	294.20	2	290.00	292.50	3	2,737	0.11%
2022/03/17	0.1	294.50	2	293.50	296.50	-1.9	2,857	-0.07%
2022/03/16	4.1	286.01	0	0.00	287.00	4.1	2,929	0.14%
2022/03/15	0	0.00	2	294.00	285.50	-2	3,040	-0.07%
2022/03/14	2.1	289.90	0	0.00	289.00	2.1	3,050	0.07%
2022/03/11	3.1	289.50	0	0.00	290.50	3.1	3,074	0.10%
2022/03/10	1	296.00	0	0.00	295.50	1	3,066	0.03%
2022/03/09	2.3	286.77	0	0.00	286.50	2.3	3,078	0.07%
2022/03/08	1.2	284.07	0	0.00	286.00	1.2	3,107	0.04%
2022/03/07	2.1	292.31	5	293.80	292.50	-2.9	3,105	-0.09%
2022/03/04	1.5	304.10	1	305.00	303.00	0.5	3,178	0.02%
2022/03/03	6	310.83	2	312.50	310.50	4	3,325	0.12%
2022/03/02	0.2	310.50	4	308.50	309.50	-3.8	3,340	-0.11%
2022/02/25	3	306.50	1	306.00	302.00	2	3,351	0.06%
2022/02/24	6	304.67	1.4	304.00	302.50	4.6	3,345	0.14%
2022/02/23	0	0.00	2	311.00	310.50	-2	3,342	-0.06%
2022/02/22	18.1	308.19	0	0.00	310.00	18.1	3,353	0.54%
2022/02/21	3	312.67	1	320.00	321.00	2	3,347	0.06%
2022/02/17	1	314.00	1	317.50	318.00	0	3,428	0.00%
2022/02/16	3.1	316.15	0	0.00	316.00	3.1	3,422	0.09%
2022/02/15	6	309.33	5	307.10	308.00	1	3,405	0.03%
2022/02/14	10	309.45	6	310.58	312.50	4	3,376	0.12%
2022/02/11	18.1	326.98	6	320.00	320.00	12.1	3,274	0.37%
2022/02/10	4.1	339.08	2	342.00	341.00	2.1	3,178	0.07%
2022/02/09	5	342.00	8	342.00	344.00	-3	3,185	-0.09%
2022/02/08	0	0.00	1	345.00	343.00	-1	3,174	-0.03%
2022/02/07	1	336.50	0	0.00	335.50	1	3,219	0.03%
2022/01/26	2	335.50	2	334.00	335.50	0	3,278	0.00%
2022/01/25	3	336.34	0	0.00	336.00	3	3,345	0.09%
2022/01/21	0	0.00	50	337.83	338.50	-50	3,748	-1.33%
2022/01/20	2	334.00	1	342.00	340.00	1	3,771	0.03%
2022/01/19	8	333.13	0	0.00	333.00	8	3,853	0.21%
2022/01/18	0	0.00	10	346.25	344.50	-10	3,822	-0.26%
2022/01/17	0	0.00	1.2	336.91	340.50	-1.2	3,781	-0.03%
2022/01/13	5.1	335.16	0	0.00	336.00	5.1	3,734	0.14%
2022/01/12	29	332.34	13	334.58	337.00	16	3,739	0.43%
2022/01/11	2	347.50	1	344.00	343.00	1	3,665	0.03%
2022/01/10	0	0.00	5	350.60	354.50	-5	3,617	-0.14%
2022/01/07	29.1	357.82	0.1	358.50	355.00	29	3,593	0.81%
2022/01/06	10	375.55	0	378.00	375.00	10	3,528	0.28%
2022/01/05	7	380.57	18	384.61	385.50	-11	3,486	-0.32%
2022/01/04	4	378.13	7	377.79	379.50	-3	3,406	-0.09%
2022/01/03	1	371.50	0	0.00	372.00	1	3,396	0.03%
2021/12/30	0.1	375.50	0	0.00	374.50	0.1	3,401	0.00%
2021/12/29	2	371.50	0	0.00	371.00	2	3,393	0.06%
2021/12/28	0.1	372.00	0	0.00	371.50	0.1	3,407	0.00%
2021/12/27	0	372.00	0	0.00	371.00	0	3,415	0.00%
2021/12/24	3	373.82	0.3	372.00	370.00	2.7	3,423	0.08%
2021/12/23	2.1	373.50	1	373.00	372.50	1.1	3,422	0.03%
2021/12/22	4	374.88	8	377.63	376.00	-4	3,471	-0.12%
2021/12/21	3	378.00	4.1	377.13	380.00	-1.1	3,471	-0.03%
2021/12/20	6.1	368.97	1.4	367.29	367.00	4.7	3,446	0.14%
2021/12/17	4.1	376.95	5.2	375.69	376.00	-1.1	3,419	-0.03%
2021/12/16	7.1	384.28	6	384.33	383.00	1.1	3,391	0.03%
2021/12/15	3.1	381.73	4	381.50	380.50	-0.9	3,368	-0.03%
2021/12/14	2	381.75	2.2	381.67	385.00	-0.2	3,329	-0.01%
2021/12/13	3	387.17	15.1	385.33	382.50	-12.1	3,263	-0.37%
2021/12/10	15	371.83	10.1	374.15	374.00	4.9	3,130	0.16%
2021/12/09	19.1	366.14	26	368.31	377.00	-6.9	3,055	-0.23%
2021/12/08	7	361.36	0	0.00	362.00	7	2,991	0.23%
2021/12/07	6	360.75	12	360.67	362.00	-6	2,961	-0.20%
2021/12/02	3.1	348.74	0	0.00	352.00	3.1	3,000	0.10%
2021/12/01	15	358.33	7	355.00	358.00	8	3,036	0.26%
2021/11/30	6.1	364.29	5.1	368.47	362.50	1	3,072	0.03%
2021/11/29	16	360.16	26	361.52	364.50	-10	3,017	-0.33%
2021/11/26	0.1	343.00	1.1	351.39	340.50	-1	2,913	-0.03%
2021/11/25	1.3	352.08	0	0.00	351.00	1.3	2,917	0.04%
2021/11/24	15.1	356.75	2	359.00	356.00	13.1	2,905	0.45%
2021/11/23	3	359.50	1	360.00	353.50	2	2,883	0.07%
2021/11/22	2	357.50	13	357.08	356.00	-11	2,874	-0.38%
2021/11/19	10	354.50	1	350.00	351.50	9	2,886	0.31%
2021/11/18	6	353.42	8	353.13	352.50	-2	2,902	-0.07%
2021/11/17	10	363.55	2	365.50	361.00	8	2,905	0.28%
2021/11/16	1	363.50	0	0.00	357.50	1	2,909	0.03%
2021/11/15	0	0.00	7	354.00	352.00	-7	2,900	-0.24%
2021/11/12	1	352.00	0	0.00	349.50	1	2,922	0.03%
2021/11/09	0	0.00	5	350.20	349.00	-5	3,001	-0.17%
2021/11/08	1	359.00	2.1	350.98	347.00	-1.1	3,013	-0.04%
2021/11/05	1	352.00	3	352.00	356.00	-2	2,990	-0.07%
2021/11/04	6	354.17	0	0.00	354.00	6	2,994	0.20%
2021/11/03	4	357.88	10.5	356.26	358.00	-6.5	2,962	-0.22%
2021/11/02	11.5	350.33	1	351.00	346.50	10.5	2,937	0.36%
2021/11/01	9	356.28	3	358.00	358.50	6	2,913	0.21%
2021/10/29	0	0.00	25.1	354.33	357.50	-25.1	2,823	-0.89%
2021/10/28	4	327.00	49	325.74	325.00	-45	2,515	-1.79%
2021/10/27	3	312.75	38.6	323.19	329.00	-35.6	2,537	-1.40%
2021/10/26	0.2	307.00	2	308.00	305.00	-1.8	2,596	-0.07%
2021/10/25	1	300.00	0.1	302.50	300.00	0.9	2,643	0.04%
2021/10/22	1	305.50	28.1	305.28	305.00	-27.1	2,734	-0.99%
2021/10/21	52	305.23	0	0.00	300.50	52	2,778	1.87%
2021/10/20	20	303.75	0	0.00	302.00	20	2,827	0.71%
2021/10/19	10	300.20	1	303.00	300.00	9	2,846	0.32%
2021/10/18	1.2	302.33	1	302.50	300.00	0.2	2,874	0.01%
2021/10/15	0.1	305.00	0.1	309.00	304.00	0.1	2,889	0.00%
2021/10/14	0.2	299.80	0	0.00	298.50	0.2	2,925	0.01%
2021/10/13	3	299.33	0	0.00	295.50	3	2,955	0.10%
2021/10/12	1	304.00	0	0.00	305.50	1	2,981	0.03%
2021/10/08	4	308.13	1	308.00	305.50	3	3,053	0.10%
2021/10/07	0	0.00	4.3	311.35	311.50	-4.3	3,154	-0.14%
2021/10/06	1.1	301.64	0	0.00	301.00	1.1	3,220	0.03%
2021/10/05	1	299.00	3	292.50	299.50	-2	3,278	-0.06%
2021/10/04	1.2	297.30	0.2	304.00	297.00	1	3,320	0.03%
2021/10/01	0.1	305.00	0	0.00	303.50	0.1	3,343	0.00%
2021/09/30	2	303.75	8	306.08	310.00	-6	3,377	-0.18%
2021/09/29	15.1	301.27	7.1	301.03	301.50	8	3,393	0.23%
2021/09/28	9.1	314.58	0	0.00	314.50	9.1	3,384	0.27%
2021/09/27	1	327.44	9	326.44	323.50	-8	3,394	-0.24%
2021/09/24	1.1	320.27	0	0.00	319.50	1.1	3,409	0.03%
2021/09/23	0.1	321.00	1	320.00	319.50	-0.9	3,487	-0.03%
2021/09/22	1	318.00	0	0.00	319.50	1	3,575	0.03%
2021/09/17	0	0.00	1	325.00	323.50	-1	3,712	-0.03%
2021/09/16	0	0.00	0	317.50	317.00	0	3,697	0.00%
2021/09/15	0.1	318.38	1	322.50	316.00	-0.9	3,745	-0.02%
2021/09/14	0.1	322.00	2	322.00	320.50	-2	3,785	-0.05%
2021/09/13	23	322.04	0	0.00	319.00	23	3,835	0.60%
2021/09/10	1	329.00	9	333.06	334.00	-8	3,807	-0.21%
2021/09/09	0	0.00	2	327.25	327.50	-2	3,861	-0.05%
2021/09/08	14.1	328.83	6	331.58	326.50	8.1	3,895	0.21%
2021/09/07	14	342.38	4	345.25	339.00	10	3,929	0.26%
2021/09/06	7	356.86	12.5	355.74	355.00	-5.5	3,984	-0.14%
2021/09/03	1	348.50	17	350.47	351.00	-16	4,103	-0.39%
2021/09/02	15	342.37	19	341.58	340.00	-4	4,294	-0.09%
2021/09/01	6	342.24	20.1	340.09	344.00	-14	4,272	-0.33%
2021/08/31	2	331.75	1	335.00	330.50	1	4,243	0.02%
2021/08/30	5	327.10	12	327.58	327.50	-7	4,231	-0.17%
2021/08/27	5	325.30	3	326.33	325.00	2	4,231	0.05%
2021/08/26	7	328.50	4	323.00	326.00	3	4,241	0.07%
2021/08/25	8	322.19	8	324.00	328.00	0	4,264	0.00%
2021/08/24	13	320.88	8.1	323.11	319.50	5	4,280	0.12%
2021/08/23	5	320.00	4	321.00	321.00	1	4,264	0.02%
2021/08/20	19.3	313.97	14	311.14	310.00	5.3	4,262	0.12%
2021/08/19	14	323.07	13	324.88	324.50	1	4,276	0.02%
2021/08/18	2.1	318.46	2	326.75	328.00	0.1	4,304	0.00%
2021/08/17	3	321.67	6	322.00	319.50	-3	4,320	-0.07%
2021/08/16	12.1	324.28	9	324.72	321.00	3.1	4,328	0.07%
2021/08/13	11	332.77	4	338.00	331.50	7	4,375	0.16%
2021/08/12	2	343.75	1.1	338.41	343.50	0.9	4,419	0.02%
2021/08/11	4.1	338.95	9	334.94	335.50	-4.9	4,443	-0.11%
2021/08/10	0	0.00	1	337.00	337.00	-1	4,482	-0.02%
2021/08/09	9.2	342.29	2	339.00	338.00	7.2	4,528	0.16%
2021/08/06	11	346.95	2	350.25	348.50	9	4,603	0.20%
2021/08/05	6	347.92	27	349.61	350.00	-21	4,629	-0.45%
2021/08/04	2.1	338.55	0	0.00	337.00	2.1	4,707	0.04%
2021/08/03	6.3	339.46	0	0.00	336.50	6.3	4,743	0.13%
2021/08/02	24.1	338.42	1	340.00	338.50	23.1	4,717	0.49%
2021/07/30	6.2	343.57	14.1	349.98	346.00	-7.9	4,676	-0.17%
2021/07/29	11	343.27	4	346.50	347.50	7	4,532	0.15%
2021/07/28	8.1	344.63	0	0.00	344.50	8.1	4,562	0.18%
2021/07/27	6.3	360.81	0	0.00	356.00	6.3	4,648	0.13%
2021/07/26	5.2	363.59	0.1	365.00	363.00	5.1	4,752	0.11%
2021/07/23	38	371.75	39	371.23	370.00	-1	4,753	-0.02%
2021/07/22	3	374.00	4	373.00	372.50	-1	4,756	-0.02%
2021/07/21	2	377.50	6.1	378.79	376.00	-4.1	4,725	-0.09%
2021/07/20	9.7	376.13	3	380.00	375.00	6.7	4,741	0.14%
2021/07/19	3	383.00	17	381.12	381.50	-14	4,715	-0.30%
2021/07/16	2.1	387.50	2	390.50	390.00	0.1	4,728	0.00%
2021/07/15	9	394.39	19.1	395.97	392.50	-10.1	4,731	-0.21%
2021/07/14	7.1	391.27	24.1	385.19	395.00	-17	4,677	-0.36%
2021/07/13	10	385.00	2	383.75	381.00	8	4,599	0.17%
2021/07/12	15.3	378.88	14.1	379.08	381.00	1.2	4,558	0.03%
2021/07/09	7.1	365.55	2	366.25	370.00	5.1	4,501	0.11%
2021/07/08	4	371.25	8	373.00	370.00	-4	4,514	-0.09%
2021/07/07	9.1	368.90	18	370.28	371.00	-8.9	4,520	-0.20%
2021/07/06	13.1	377.74	4	377.88	376.00	9.1	4,489	0.20%
2021/07/05	19	381.97	5.1	380.22	382.00	13.9	4,512	0.31%
2021/07/02	3	371.17	1	371.50	374.50	2	4,491	0.04%
2021/07/01	4	369.63	3	370.67	366.00	1	4,530	0.02%
2021/06/30	14	377.57	5.1	382.84	375.00	8.9	4,535	0.20%
2021/06/29	7	378.93	7	379.36	375.00	0	4,487	0.00%
2021/06/28	7	376.07	10	376.65	380.00	-3	4,418	-0.07%
2021/06/25	4	366.50	0	0.00	364.00	4	4,310	0.09%
2021/06/24	1	369.56	0	0.00	366.00	1	4,362	0.02%
2021/06/23	1	373.50	0	0.00	373.50	1	4,387	0.02%
2021/06/22	3	371.00	1.3	371.38	368.00	1.7	4,348	0.04%
2021/06/21	3.1	363.95	4	363.88	363.00	-0.9	4,326	-0.02%
2021/06/18	4.2	369.14	0	0.00	364.00	4.2	4,329	0.10%
2021/06/17	6	362.58	8	366.25	369.00	-2	4,306	-0.05%
2021/06/16	6.2	374.34	8.1	367.73	364.50	-1.9	4,289	-0.04%
2021/06/15	6	372.50	16.1	378.02	376.00	-10	4,251	-0.24%
2021/06/11	11	370.14	24	371.19	373.50	-13	4,181	-0.31%
2021/06/10	11	356.77	29.1	350.82	358.00	-18.1	4,006	-0.45%
2021/06/09	2.1	332.04	5	333.60	332.00	-3	3,776	-0.08%
2021/06/08	5	329.70	0	0.00	330.00	5	3,876	0.13%
2021/06/07	0	321.00	0	0.00	325.00	0	3,889	0.00%
2021/06/04	0	326.00	0	0.00	326.50	0	3,909	0.00%
2021/06/03	0	0.00	8.5	326.53	327.00	-8.5	3,992	-0.21%
2021/06/02	12	321.67	0	0.00	320.00	12	4,071	0.29%
2021/06/01	2.5	330.60	0.1	329.50	329.00	2.4	4,099	0.06%
2021/05/31	1	326.00	0	0.00	326.00	1	4,147	0.02%
2021/05/28	0	0.00	4	326.25	326.00	-4	4,201	-0.10%
2021/05/26	6	330.17	0	0.00	323.00	6	4,298	0.14%
2021/05/25	5	323.20	9	325.33	328.00	-4	4,318	-0.09%
2021/05/24	4	311.25	8.1	309.16	312.50	-4.1	4,372	-0.09%
2021/05/21	6	305.75	22	307.41	307.50	-16	4,449	-0.36%
2021/05/20	21.4	301.96	0	0.00	299.00	21.4	4,524	0.47%
2021/05/19	5	312.20	4	311.75	314.00	1	4,618	0.02%
2021/05/18	7.1	307.25	20	310.40	314.00	-12.9	4,656	-0.28%
2021/05/17	9.1	297.96	17.1	295.91	300.00	-8	4,788	-0.17%
2021/05/14	21	305.88	12	309.38	302.50	9	4,979	0.18%
2021/05/13	11.1	325.83	0	0.00	322.50	11.1	5,298	0.21%
2021/05/12	15.1	327.16	25.1	319.26	328.50	-10	5,329	-0.19%
2021/05/11	12	323.88	1	329.00	322.50	11	5,286	0.21%
2021/05/10	3	336.50	0	0.00	338.50	3	5,285	0.06%
2021/05/07	1.1	333.68	8	336.38	337.50	-6.9	5,327	-0.13%
2021/05/06	7	326.00	0	0.00	326.00	7	5,365	0.13%
2021/05/05	3	329.33	14	334.07	326.00	-11	5,423	-0.20%
2021/05/04	18.1	324.16	4.1	323.63	322.00	14	5,473	0.26%
2021/05/03	14.1	332.83	12	346.79	350.00	2.1	5,365	0.04%
2021/04/29	9	367.00	9	371.44	366.50	0	5,312	0.00%
2021/04/28	7	365.50	1	365.50	365.00	6	5,387	0.11%
2021/04/26	1	370.50	0	0.00	372.00	1	5,676	0.02%
2021/04/23	2	370.00	0	0.00	372.00	2	5,735	0.03%
2021/04/22	0.1	371.00	6	374.58	367.50	-5.9	5,873	-0.10%
2021/04/21	9	372.33	1	376.00	371.50	8	6,144	0.13%
2021/04/20	3.1	379.39	0	0.00	381.00	3.1	6,408	0.05%
2021/04/19	2	379.50	0	0.00	379.50	2	6,503	0.03%
2021/04/16	1	380.50	12	383.00	383.00	-11	6,764	-0.16%
2021/04/15	0	0.00	3	372.67	376.50	-3	6,849	-0.04%
2021/04/14	14.1	366.21	11	369.50	369.50	3.1	7,039	0.04%
2021/04/13	14	375.86	8	375.88	375.50	6	7,131	0.08%
2021/04/12	4	379.63	0	0.00	381.50	4	7,168	0.06%
2021/04/09	7	381.00	0	0.00	379.00	7	7,375	0.09%
2021/04/08	1.1	385.95	0	0.00	385.50	1.1	7,377	0.01%
2021/04/07	16	384.13	8	385.75	384.50	8	7,368	0.11%
2021/04/06	0	394.00	1	392.00	390.00	-1	7,314	-0.01%
2021/04/01	0	0.00	2	397.00	389.50	-2	7,298	-0.03%
2021/03/31	2	392.75	4.2	396.05	391.00	-2.2	7,273	-0.03%
2021/03/30	1	393.50	2	395.00	395.00	-1	7,251	-0.01%
2021/03/29	7.2	398.57	7	394.64	390.50	0.2	7,230	0.00%
2021/03/26	7	393.91	13	395.54	397.00	-6	7,177	-0.08%
2021/03/25	0	386.00	1	386.50	386.00	-1	7,131	-0.01%
2021/03/24	2	386.25	2.3	388.30	384.00	-0.3	7,141	0.00%
2021/03/23	0	385.00	0	0.00	385.00	0	7,115	0.00%
2021/03/22	4	383.25	3	383.33	384.00	1	7,134	0.01%
2021/03/19	1	380.00	7	379.36	380.00	-6	7,152	-0.08%
2021/03/18	10.3	389.63	2	390.25	384.50	8.3	7,251	0.11%
2021/03/17	3.1	390.17	6	389.42	389.50	-2.9	7,331	-0.04%
2021/03/16	1.2	391.04	0.3	391.44	389.50	0.9	7,354	0.01%
2021/03/15	2.1	391.10	1	392.00	392.00	1.1	7,417	0.01%
2021/03/12	11.1	396.85	10.1	393.97	393.50	1	7,427	0.01%
2021/03/11	1	385.51	0	0.00	386.50	1	7,369	0.01%
2021/03/10	1	380.00	2	380.50	381.00	-1	7,382	-0.01%
2021/03/09	2	375.50	23	374.91	375.50	-21	7,422	-0.28%
2021/03/08	4	379.00	10	380.60	380.00	-6	7,506	-0.08%
2021/03/05	1.1	370.24	0	0.00	371.00	1.1	7,430	0.01%
2021/03/04	10.1	369.35	10	371.80	369.00	0.1	7,423	0.00%
2021/03/03	4.1	369.50	8	379.03	380.50	-4	7,351	-0.05%
2021/03/02	11.1	375.00	3.2	381.37	371.50	7.9	7,307	0.11%
2021/02/26	14.3	382.72	1.2	382.47	380.50	13.1	7,252	0.18%
2021/02/25	14.2	393.86	1	393.50	393.00	13.2	7,230	0.18%
2021/02/24	6.1	402.91	7	403.14	400.50	-1	7,278	-0.01%
2021/02/23	17.1	407.74	0.5	408.13	406.50	16.6	7,217	0.23%
2021/02/22	16	412.72	16.1	411.34	413.50	-0.1	7,196	0.00%
2021/02/19	17.5	390.34	18	397.25	398.00	-0.5	7,124	-0.01%
2021/02/18	0	382.50	2	380.75	381.00	-2	7,100	-0.03%
2021/02/17	12	382.00	11.2	381.23	379.50	0.8	7,226	0.01%
2021/02/05	20.6	372.89	7.5	377.27	370.50	13.1	7,066	0.18%
2021/02/04	38	389.76	5	387.00	388.00	33	6,827	0.48%
2021/02/03	11.2	427.91	4	426.25	425.50	7.2	6,458	0.11%
2021/02/02	8	436.19	20.1	434.98	434.50	-12.1	6,391	-0.19%
2021/02/01	10.1	419.74	1	419.00	420.50	9.1	6,381	0.14%
2021/01/29	7.1	425.74	7.1	423.06	414.00	0	6,363	0.00%
2021/01/28	10.1	422.15	6	422.08	418.00	4.1	6,359	0.06%
2021/01/27	14	431.43	14	434.71	435.00	0	6,321	0.00%
2021/01/26	8.1	437.79	14.2	449.68	435.00	-6.1	6,263	-0.10%
2021/01/25	14.2	457.91	10	461.85	451.00	4.2	6,183	0.07%
2021/01/22	30.3	458.70	46	457.96	457.50	-15.7	6,156	-0.26%
2021/01/21	47	458.76	22.1	458.78	458.00	25	6,176	0.40%
2021/01/20	58.2	454.45	74.5	453.45	446.00	-16.4	6,149	-0.27%
2021/01/19	15.1	432.72	38	435.29	445.00	-22.9	5,938	-0.39%
2021/01/18	31	425.05	7	420.14	424.50	24	5,865	0.41%
2021/01/15	23	427.54	7	433.14	419.50	16	5,817	0.28%
2021/01/14	34	428.16	50.1	434.27	424.00	-16.1	5,717	-0.28%
2021/01/13	32	407.34	31	406.42	423.50	1	5,467	0.02%
2021/01/12	19.1	387.35	6	389.08	385.00	13.1	5,281	0.25%
2021/01/11	15.6	385.57	74	377.49	394.00	-58.5	5,196	-1.13%
2021/01/08	16.5	352.21	4	361.25	363.00	12.5	4,960	0.25%
2021/01/07	32	356.00	14	354.96	355.00	18	4,890	0.37%
2021/01/06	37	372.86	45.1	377.23	371.00	-8.1	4,831	-0.17%
2021/01/05	21.7	368.85	22	371.36	369.00	-0.3	4,874	-0.01%
2021/01/04	20	363.00	31	362.00	364.50	-11	5,050	-0.22%
2020/12/31	42	349.25	11	349.91	346.00	31	4,850	0.64%
2020/12/30	3	343.68	0	0.00	344.00	3	4,814	0.06%
2020/12/29	3	348.00	0	0.00	345.50	3	4,815	0.06%
2020/12/28	11	346.41	7	349.07	344.50	4	4,809	0.08%
2020/12/25	7	344.00	2	344.25	344.00	5	4,793	0.10%
2020/12/23	6	348.92	9.1	347.99	348.50	-3.1	4,814	-0.06%
2020/12/22	12	345.38	7	348.93	342.50	5	4,845	0.10%
2020/12/21	4	346.00	10	346.00	348.00	-6	4,870	-0.12%
2020/12/18	6	343.17	0	343.00	343.00	6	4,866	0.12%
2020/12/17	6	343.83	14	344.32	341.50	-8	4,892	-0.16%
2020/12/16	4	346.38	3	345.33	346.00	1	4,918	0.02%
2020/12/15	10	337.75	0	0.00	340.50	10	4,891	0.20%
2020/12/14	20	341.15	48	349.06	337.50	-28	4,897	-0.57%
2020/12/11	4	339.00	4	343.13	339.00	0	4,832	0.00%
2020/12/10	4	350.25	2	350.50	350.00	2	4,778	0.04%
2020/12/09	45.1	351.99	12	355.04	358.00	33.1	4,798	0.69%
2020/12/08	2	343.00	22	339.66	345.00	-20	4,774	-0.42%
2020/12/07	17	342.03	2	339.75	340.00	15	4,827	0.31%
2020/12/04	1.1	348.55	3	350.50	347.50	-2	4,786	-0.04%
2020/12/03	24	348.42	15	345.70	350.00	9	4,756	0.19%
2020/12/02	9	347.96	36.4	345.57	347.00	-27.4	4,735	-0.58%
2020/12/01	14	334.64	2	335.50	336.50	12	4,650	0.26%
2020/11/30	3	337.17	8	335.44	335.00	-5	4,699	-0.11%
2020/11/27	0	0.00	2	332.25	333.00	-2	4,671	-0.04%
2020/11/26	0.2	333.50	0	0.00	331.50	0.2	4,699	0.00%
2020/11/25	9	331.39	11	336.14	329.00	-2	4,728	-0.04%
2020/11/24	15	333.53	2	336.75	337.00	13	4,750	0.27%
2020/11/23	12	339.83	18	346.56	334.50	-6	4,819	-0.12%
2020/11/20	2.1	336.79	10	335.00	338.00	-7.9	4,863	-0.16%
2020/11/19	15.1	335.15	3	337.67	336.00	12.1	4,921	0.25%
2020/11/18	8.1	331.32	4	333.25	334.50	4.1	4,929	0.08%
2020/11/17	9	337.61	22	336.27	327.00	-13	4,936	-0.26%
2020/11/16	3	331.50	25	327.92	332.00	-22	5,054	-0.44%
2020/11/13	0	0.00	0.1	315.00	318.50	-0.1	4,944	0.00%
2020/11/12	1	316.50	1	314.50	314.00	0	5,113	0.00%
2020/11/11	9	319.56	13	318.19	318.50	-4	5,115	-0.08%
2020/11/10	1	318.50	0	0.00	315.00	1	5,088	0.02%
2020/11/09	1	320.00	9	323.00	321.00	-8	5,127	-0.16%
2020/11/06	0	0.00	3	317.67	314.00	-3	5,152	-0.06%
2020/11/05	8	313.75	7	315.36	316.00	1	5,164	0.02%
2020/11/04	3	307.17	1	310.00	310.00	2	5,164	0.04%
2020/11/03	1.1	307.00	0	0.00	306.00	1.1	5,201	0.02%
2020/11/02	5	303.70	3	308.55	302.50	2	5,250	0.04%
2020/10/30	5	309.40	5	310.60	311.00	0	5,242	0.00%
2020/10/29	14	310.07	1	308.50	309.50	13	5,309	0.24%
2020/10/28	3	315.17	28.1	319.48	319.50	-25.1	5,415	-0.46%
2020/10/27	11	312.91	3	312.50	314.50	8	5,412	0.15%
2020/10/26	2	315.75	16	314.00	310.50	-14	5,480	-0.26%
2020/10/23	0	0.00	1	313.50	312.00	-1	5,715	-0.02%
2020/10/22	10	312.45	3	310.67	310.00	7	5,896	0.12%
2020/10/21	4	318.00	1	317.50	314.50	3	5,982	0.05%
2020/10/20	21	315.50	10	317.65	315.50	11	6,028	0.18%
2020/10/19	5	309.40	2	312.75	310.00	3	5,975	0.05%
2020/10/16	3	307.83	1	307.00	309.00	2	5,999	0.03%
2020/10/15	3	311.67	6	315.17	313.50	-3	6,078	-0.05%
2020/10/14	4	319.00	5	318.60	314.50	-1	6,227	-0.02%
2020/10/13	11	313.00	19	314.74	317.50	-8	6,344	-0.13%
2020/10/12	13	307.23	29.1	306.13	310.00	-16.1	6,226	-0.26%
2020/10/08	2	288.25	1	288.50	289.50	1	6,091	0.02%
2020/10/07	1	290.00	1	285.00	285.00	0	6,154	0.00%
2020/10/06	2.1	290.71	0	0.00	288.50	2.1	6,195	0.03%
2020/09/29	0	0.00	2	288.50	288.50	-2	6,728	-0.03%
2020/09/28	0	0.00	9	284.72	284.00	-9	6,934	-0.13%
2020/09/25	12	279.08	1	286.00	278.00	11	7,068	0.16%
2020/09/24	9	288.39	0	0.00	287.00	9	7,096	0.13%
2020/09/23	0	0.00	2	297.00	297.50	-2	7,090	-0.03%
2020/09/22	3	296.50	1	292.50	292.50	2	7,152	0.03%
2020/09/21	0	0.00	1	305.00	299.00	-1	7,186	-0.01%
2020/09/18	1	303.00	1	302.00	302.50	0	7,237	0.00%
2020/09/17	2	300.25	3	301.50	299.50	-1	7,280	-0.01%
2020/09/16	2	303.50	5	303.90	303.00	-3	7,335	-0.04%
2020/09/15	1	300.50	7	300.29	298.50	-6	7,428	-0.08%
2020/09/14	2	298.25	2	299.00	297.00	0	7,570	0.00%
2020/09/11	1	290.00	7	293.64	295.00	-6	7,641	-0.08%
2020/09/10	0	0.00	8	292.25	289.50	-8	7,673	-0.10%
2020/09/09	6	283.92	3	284.50	287.50	3	7,761	0.04%
2020/09/08	0	0.00	2	287.50	287.00	-2	7,911	-0.03%
2020/09/07	11	288.18	1	285.50	285.50	10	8,049	0.12%
2020/09/04	2	286.00	6	290.92	292.00	-4	8,172	-0.05%
2020/09/03	11	289.82	3	290.17	287.50	8	8,358	0.10%
2020/09/02	1	291.50	0	0.00	291.00	1	8,352	0.01%
2020/09/01	4	288.00	2	288.50	288.50	2	8,549	0.02%
2020/08/31	2	290.75	0	0.00	286.00	2	8,586	0.02%
2020/08/28	2	290.50	1	289.50	291.00	1	8,624	0.01%
2020/08/27	0	0.00	3	295.33	296.00	-3	8,689	-0.03%
2020/08/26	3	288.00	24	288.88	290.50	-21	8,739	-0.24%
2020/08/25	7	275.93	3	274.67	280.00	4	8,704	0.05%
2020/08/24	2	269.50	17	269.65	275.00	-15	8,806	-0.17%
2020/08/21	0	0.00	20.1	266.01	266.00	-20.1	8,783	-0.23%
2020/08/20	39	261.45	5	264.50	260.00	34	8,803	0.39%
2020/08/19	0	0.00	2	286.50	281.50	-2	8,640	-0.02%
2020/08/18	16	287.50	5	285.50	284.50	11	8,670	0.13%
2020/08/17	1	305.00	1	300.50	300.50	0	8,682	0.00%
2020/08/14	5	300.30	7	302.29	303.00	-2	8,791	-0.02%
2020/08/13	2	304.25	1	299.50	299.50	1	8,922	0.01%
2020/08/12	10	291.70	9	299.22	303.00	1	9,009	0.01%
2020/08/11	4	296.50	2	298.75	294.00	2	9,200	0.02%
2020/08/10	2	297.25	0	0.00	298.00	2	9,239	0.02%
2020/08/07	0.1	303.50	1	303.50	303.50	-0.9	9,257	-0.01%
2020/08/06	11	303.05	0	0.00	302.50	11	9,324	0.12%
2020/08/05	1	303.00	7	305.00	304.50	-6	9,388	-0.06%
2020/08/04	1.1	304.19	24.4	301.27	302.00	-23.4	9,594	-0.24%
2020/08/03	18	304.42	1.1	302.10	299.00	16.9	9,723	0.17%
2020/07/31	29	316.52	1	316.50	317.00	28	9,641	0.29%
2020/07/30	8	320.63	10	323.85	322.00	-2	9,631	-0.02%
2020/07/29	35	321.81	4	325.13	318.50	31	9,633	0.32%
2020/07/28	18	342.00	13	345.08	334.00	5	9,465	0.05%
2020/07/27	8	332.02	21	331.29	339.00	-13	9,463	-0.14%
2020/07/24	7	323.14	15	328.13	321.00	-8	9,566	-0.08%
2020/07/23	14	321.96	2	322.00	326.00	12	9,641	0.12%
2020/07/22	3	327.17	4	326.75	327.00	-1	9,728	-0.01%
2020/07/21	5	325.50	20	327.38	330.50	-15	9,809	-0.15%
2020/07/20	28	321.96	25	331.16	317.50	3	9,774	0.03%
2020/07/17	13	328.38	64	328.95	331.00	-51	9,753	-0.52%
2020/07/16	47	314.97	12.1	318.86	315.00	34.9	9,581	0.36%
2020/07/15	18	318.00	21	322.12	311.50	-3	9,571	-0.03%
2020/07/14	27	320.17	16	319.16	321.50	11	9,645	0.11%
2020/07/13	8	317.88	8.1	319.06	319.00	-0.1	9,632	0.00%
2020/07/10	6	314.75	33	324.67	311.50	-27	9,654	-0.28%
2020/07/09	9	330.78	21	328.00	326.00	-12	9,583	-0.13%
2020/07/08	16	321.22	12	314.71	326.00	4	9,438	0.04%
2020/07/07	36.1	310.14	62	309.87	306.00	-25.9	9,258	-0.28%
2020/07/06	18	301.47	25	302.30	306.00	-7	9,098	-0.08%
2020/07/03	30	294.65	1	295.00	293.00	29	9,016	0.32%
2020/07/02	7	292.57	2	294.00	292.00	5	9,058	0.06%
2020/07/01	14	294.61	1	294.00	292.50	13	9,165	0.14%
2020/06/30	24	296.75	6.8	298.56	299.00	17.2	9,209	0.19%
2020/06/29	8	292.19	2	294.25	291.00	6	9,242	0.06%
2020/06/24	24	296.63	5	298.90	295.00	19	9,271	0.20%
2020/06/23	5	301.80	29	304.43	299.00	-24	9,363	-0.26%
2020/06/22	9	304.50	16	305.09	305.00	-7	9,378	-0.07%
2020/06/19	22	297.07	12	297.79	297.00	10	9,436	0.11%
2020/06/18	6	292.75	18	295.08	291.50	-12	9,362	-0.13%
2020/06/17	18	292.92	9	293.89	293.50	9	9,370	0.10%
2020/06/16	33	293.98	38.1	292.81	296.50	-5.1	9,445	-0.05%
2020/06/15	37.1	288.53	22	294.11	283.00	15.1	9,512	0.16%
2020/06/12	10	288.75	11.1	288.28	289.00	-1.1	9,518	-0.01%
2020/06/11	15	288.83	3	290.83	288.50	12	9,579	0.13%
2020/06/10	17	288.88	50	289.64	294.50	-33	9,617	-0.34%
2020/06/09	14	282.25	12.1	284.19	282.00	1.9	9,584	0.02%
2020/06/08	20	281.88	30	285.80	282.00	-10	9,739	-0.10%
2020/06/05	7	278.36	7	277.50	278.00	0	9,588	0.00%
2020/06/04	11	276.95	20	277.75	278.00	-9	9,615	-0.09%
2020/06/03	3	278.67	14	276.39	277.00	-11	9,657	-0.11%
2020/06/02	9	273.33	16	271.44	272.50	-7	9,590	-0.07%
2020/06/01	3	260.83	9.1	262.24	264.00	-6.1	9,515	-0.06%
2020/05/29	2	253.50	15	254.37	257.00	-13	9,450	-0.14%
2020/05/28	9	247.06	8	246.75	247.00	1	9,314	0.01%
2020/05/27	2	249.50	3	247.83	247.00	-1	9,339	-0.01%
2020/05/26	8	246.38	5	247.70	244.00	3	9,312	0.03%
2020/05/25	20	244.93	5	243.40	250.00	15	9,277	0.16%
2020/05/22	26.1	240.38	19	241.39	239.50	7.1	9,252	0.08%
2020/05/21	34	250.03	30	249.30	251.00	4	9,151	0.04%
2020/05/20	45	245.96	45	244.99	246.00	0	9,136	0.00%
2020/05/19	78	250.22	67	248.47	252.00	11	9,144	0.12%
2020/05/18	34.1	250.05	26	254.17	248.00	8.1	9,138	0.09%
2020/05/15	5	268.80	5	270.00	268.50	0	9,067	0.00%
2020/05/14	0	0.00	3	268.83	267.00	-3	9,246	-0.03%
2020/05/13	8	271.06	3	271.50	272.50	5	9,401	0.05%
2020/05/12	18	279.06	9	276.72	274.50	9	9,597	0.09%
2020/05/11	9	286.00	7	289.00	282.50	2	9,749	0.02%
2020/05/08	11.2	279.91	29.2	280.31	281.50	-18	9,658	-0.19%
2020/05/07	13	266.73	21	269.17	272.50	-8	9,485	-0.08%
2020/05/06	2	262.75	3	263.17	262.50	-1	9,424	-0.01%
2020/05/05	14	263.07	12	265.42	262.50	2	9,461	0.02%
2020/05/04	9	262.39	8	263.69	264.00	1	9,599	0.01%
2020/04/30	15	268.67	20	268.88	269.00	-5	9,591	-0.05%
2020/04/29	13	258.69	17	259.06	261.50	-4	9,507	-0.04%
2020/04/28	8	245.19	2	245.00	247.00	6	9,371	0.06%
2020/04/27	12	251.33	9	251.94	251.50	3	9,332	0.03%
2020/04/24	7	253.57	1	255.00	251.00	6	9,223	0.07%
2020/04/23	5	259.30	6	261.92	260.00	-1	9,121	-0.01%
2020/04/22	22.2	258.68	12	260.38	259.00	10.2	9,150	0.11%
2020/04/21	6	269.50	2	270.50	265.50	4	9,047	0.04%
2020/04/20	1	271.00	2	272.25	274.00	-1	9,040	-0.01%
2020/04/17	20	275.50	37	278.03	274.00	-17	9,030	-0.19%
2020/04/16	1	267.00	2	268.50	270.00	-1	8,957	-0.01%
2020/04/15	16	273.41	5	274.60	272.00	11	8,998	0.12%
2020/04/14	18	271.14	8	269.88	273.00	10	9,145	0.11%
2020/04/13	3	264.50	3	265.83	263.00	0	9,200	0.00%
2020/04/10	2	269.75	3	269.17	268.50	-1	9,301	-0.01%
2020/04/09	4	270.13	3	270.67	269.00	1	9,423	0.01%
2020/04/08	4	275.50	2	277.25	275.00	2	9,461	0.02%
2020/04/07	10	283.85	4	284.38	278.00	6	9,453	0.06%
2020/04/06	2	266.25	3	267.50	278.00	-1	9,400	-0.01%
2020/04/01	25.3	264.59	12	260.42	262.00	13.3	9,386	0.14%
2020/03/31	3	263.00	3	264.33	263.50	0	9,358	0.00%
2020/03/30	9	250.11	16	249.72	260.50	-7	9,283	-0.08%
2020/03/27	31	254.76	35	258.20	254.50	-4	9,259	-0.04%
2020/03/26	11	253.55	3	253.67	256.00	8	9,139	0.09%
2020/03/25	14	256.36	13	256.00	256.50	1	9,217	0.01%
2020/03/24	21	234.93	18	240.08	242.50	3	9,130	0.03%
2020/03/23	14	214.57	20	214.70	222.50	-6	9,079	-0.07%
2020/03/20	14	211.71	14	210.64	215.00	0	9,071	0.00%
2020/03/19	37	203.27	39	202.73	195.50	-2	8,953	-0.02%
2020/03/18	15	219.93	21	223.45	217.00	-6	8,882	-0.07%
2020/03/17	33	232.56	24	233.63	219.00	9	8,936	0.10%
2020/03/16	7	247.86	15	245.47	236.00	-8	8,824	-0.09%
2020/03/13	15	233.80	15	235.53	249.50	0	8,770	0.00%
2020/03/12	4	242.63	7	246.14	238.00	-3	8,578	-0.03%
2020/03/11	1	274.00	3	275.50	264.00	-2	8,451	-0.02%
2020/03/10	7	269.29	5	269.40	273.50	2	8,562	0.02%
2020/03/09	4	280.75	13	279.15	274.50	-9	8,710	-0.10%
2020/03/06	7	287.00	6	288.08	288.50	1	8,735	0.01%
2020/03/05	10	286.65	11	287.32	290.00	-1	8,898	-0.01%
2020/03/04	10	278.80	11	279.91	279.50	-1	8,940	-0.01%
2020/03/03	4	277.75	9.1	280.70	277.50	-5.1	8,979	-0.06%
2020/03/02	5	273.70	7	272.71	272.50	-2	8,958	-0.02%
2020/02/27	17	276.44	26	281.71	273.50	-9	8,954	-0.10%
2020/02/26	1	282.50	3	282.67	284.00	-2	8,910	-0.02%
2020/02/25	14	284.89	6	286.17	286.50	8	8,915	0.09%
2020/02/24	14	281.54	15	283.63	285.50	-1	8,919	-0.01%
2020/02/21	12	284.04	3	287.17	283.00	9	8,925	0.10%
2020/02/20	12	285.83	21	286.33	289.50	-9	8,875	-0.10%
2020/02/19	24.1	282.19	19	284.50	280.50	5.1	8,745	0.06%
2020/02/18	24	283.40	10	286.60	280.00	14	8,692	0.16%
2020/02/17	32	294.36	4	296.75	291.00	28	8,523	0.33%
2020/02/14	28	310.41	5	309.20	307.00	23	8,304	0.28%
2020/02/13	26	317.77	36	318.93	315.50	-10	8,115	-0.12%
2020/02/12	6	306.58	47	312.44	316.00	-41	7,839	-0.52%
2020/02/11	5	298.00	18	299.33	302.00	-13	7,658	-0.17%
2020/02/10	4	292.00	4	291.75	290.50	0	7,652	0.00%
2020/02/07	2	294.50	9	292.00	293.50	-7	7,716	-0.09%
2020/02/06	20	293.95	19	292.63	295.00	1	7,813	0.01%
2020/02/05	6	286.67	16	288.09	292.50	-10	7,736	-0.13%
2020/02/04	2	276.50	2	276.00	275.00	0	7,620	0.00%
2020/02/03	5	270.80	9	270.44	270.50	-4	7,671	-0.05%
2020/01/31	11	277.64	8	280.81	282.00	3	7,660	0.04%
2020/01/30	8.3	273.87	3	273.67	275.50	5.3	7,732	0.07%
2020/01/20	5	286.70	0	0.00	286.00	5	7,977	0.06%
2020/01/17	0	0.00	3	286.50	285.50	-3	8,044	-0.04%
2020/01/16	17	280.56	15	280.20	284.50	2	8,130	0.02%
2020/01/15	3	290.83	4	290.50	288.00	-1	8,123	-0.01%
2020/01/14	1	289.00	7	290.50	288.00	-6	8,121	-0.07%
2020/01/13	0	0.00	1	283.50	285.00	-1	8,103	-0.01%
2020/01/10	13	283.54	18	283.58	286.50	-5	8,123	-0.06%
2020/01/09	2	283.25	1	281.50	284.50	1	8,179	0.01%
2020/01/08	21	279.07	13	276.38	275.00	8	8,426	0.09%
2020/01/07	37	285.69	34	285.21	288.00	3	8,359	0.04%
2020/01/06	11	287.05	0	0.00	285.00	11	8,408	0.13%
2020/01/03	12	297.71	4	298.63	295.00	8	8,387	0.10%
2020/01/02	3	302.50	17	303.32	305.00	-14	8,316	-0.17%
2019/12/31	8	295.25	2	297.50	294.00	6	8,276	0.07%
2019/12/30	0	0.00	1	299.00	297.50	-1	8,278	-0.01%
2019/12/27	32	304.50	14	305.57	298.50	18	8,317	0.22%
2019/12/26	3	296.67	7	297.71	300.00	-4	8,232	-0.05%
2019/12/25	1	295.00	3	295.67	295.00	-2	8,188	-0.02%
2019/12/24	5	293.00	4	293.38	293.50	1	8,252	0.01%
2019/12/23	1	288.00	23	286.72	288.00	-22	8,281	-0.27%
2019/12/20	14	284.61	16	286.25	283.00	-2	8,319	-0.02%
2019/12/19	12	294.83	2	294.50	291.50	10	8,349	0.12%
2019/12/18	4	300.88	2	301.25	301.00	2	8,266	0.02%
2019/12/17	20	301.20	9	303.00	300.50	11	8,325	0.13%
2019/12/16	1	295.50	1	297.00	295.50	0	8,315	0.00%
2019/12/13	30	297.12	25	302.34	296.00	5	8,740	0.06%
2019/12/12	13	296.92	24	294.48	298.00	-11	8,808	-0.12%
2019/12/11	6	286.92	6	288.33	286.00	0	8,621	0.00%
2019/12/10	14	284.68	5	285.70	285.00	9	8,648	0.10%
2019/12/09	4	294.00	7	294.79	294.50	-3	8,555	-0.04%
2019/12/06	6	292.00	7	292.07	290.00	-1	8,608	-0.01%
2019/12/05	27	290.35	58	287.91	292.00	-31	8,593	-0.36%
2019/12/04	76	284.25	41	283.45	282.00	35	8,496	0.41%
2019/12/03	35	292.34	28	294.04	291.00	7	8,496	0.08%
2019/12/02	61	288.14	63	291.22	298.00	-2	8,433	-0.02%
2019/11/29	21	300.57	16	302.16	302.50	5	8,333	0.06%
2019/11/28	21	307.26	12	307.67	306.00	9	8,233	0.11%
2019/11/27	1	315.00	8	315.00	315.00	-7	8,196	-0.09%
2019/11/26	7	313.00	8	312.56	311.50	-1	8,258	-0.01%
2019/11/22	19	307.32	19	307.05	305.50	0	8,450	0.00%
2019/11/21	12	308.58	21	309.79	314.50	-9	8,476	-0.11%
2019/11/20	22	315.55	6	309.42	308.50	16	8,492	0.19%
2019/11/19	27	320.48	17	321.47	325.00	10	8,573	0.12%
2019/11/18	3	323.00	3	323.50	324.00	0	8,600	0.00%
2019/11/15	9	323.00	6	322.83	321.00	3	8,751	0.03%
2019/11/14	2	315.75	4	315.25	318.00	-2	8,767	-0.02%
2019/11/13	1	314.00	2	313.50	316.00	-1	8,857	-0.01%
2019/11/12	13	308.00	24	309.44	310.00	-11	8,971	-0.12%
2019/11/11	19	305.76	7	305.64	305.00	12	9,139	0.13%
2019/11/08	17	307.26	36	311.00	312.50	-19	9,242	-0.21%
2019/11/07	67	313.07	51	313.33	307.00	16	9,307	0.17%
2019/11/06	64	325.23	46	326.52	323.00	18	9,373	0.19%
2019/11/05	58	333.40	65	334.09	335.50	-7	9,407	-0.07%
2019/11/04	19	325.97	25	327.18	323.50	-6	9,536	-0.06%
2019/11/01	17	320.44	20	319.80	324.50	-3	9,647	-0.03%
2019/10/31	25	324.12	25	324.66	318.00	0	9,814	0.00%
2019/10/30	57	324.58	37	329.77	333.00	20	9,822	0.20%
2019/10/29	25	329.74	104	335.63	330.00	-79	9,969	-0.79%	大賣/
2019/10/28	100	337.35	120	337.71	343.50	-20	10,054	-0.20%	大賣/
2019/10/25	8	318.00	14	316.93	315.00	-6	9,834	-0.06%
2019/10/24	7	315.21	25	315.32	320.00	-18	9,891	-0.18%
2019/10/23	13	312.08	12	311.42	313.00	1	9,982	0.01%
2019/10/22	6	306.17	11	306.18	305.50	-5	10,155	-0.05%
2019/10/21	11	304.86	9	303.67	302.50	2	10,384	0.02%
2019/10/18	19	309.87	11	309.05	307.00	8	10,715	0.07%
2019/10/17	15	308.73	8	310.44	314.50	7	10,907	0.06%
2019/10/16	50	310.01	37	311.34	306.00	13	10,850	0.12%
2019/10/15	46	298.85	20	298.68	299.00	26	10,647	0.24%
2019/10/14	64	296.92	16	294.28	294.00	48	10,584	0.45%
2019/10/09	5	285.40	6	288.08	284.50	-1	10,522	-0.01%
2019/10/08	5	291.90	4	287.00	285.00	1	10,511	0.01%
2019/10/07	2	290.00	2	290.00	290.50	0	10,610	0.00%
2019/10/04	6	286.50	2	287.50	284.00	4	10,666	0.04%
2019/10/03	2	283.00	2	280.50	287.00	0	10,718	0.00%
2019/10/02	2	278.00	0	0.00	282.00	2	10,728	0.02%
2019/10/01	3	280.67	4	280.00	279.00	-1	10,883	-0.01%
2019/09/27	3	280.67	6	278.58	278.50	-3	11,085	-0.03%
2019/09/26	6	287.92	2	290.25	284.00	4	11,160	0.04%
2019/09/25	4	285.13	3	285.50	289.00	1	11,294	0.01%
2019/09/24	10	295.90	9	291.50	285.00	1	11,350	0.01%
2019/09/23	3	291.17	2	291.00	292.50	1	11,256	0.01%
2019/09/20	10	290.70	8	290.56	291.50	2	11,284	0.02%
2019/09/19	16	288.97	18	289.67	289.50	-2	11,245	-0.02%
2019/09/18	52	288.02	57	283.88	290.50	-5	11,228	-0.04%
2019/09/17	21	270.21	24	270.60	274.00	-3	10,850	-0.03%
2019/09/16	4	261.50	8	262.25	264.00	-4	10,820	-0.04%
2019/09/12	5	265.50	11	268.05	265.50	-6	10,913	-0.05%
2019/09/11	2	263.50	1	262.50	265.00	1	11,178	0.01%
2019/09/10	8	257.56	5	259.50	257.50	3	11,418	0.03%
2019/09/09	7	264.64	4	265.63	264.50	3	11,531	0.03%
2019/09/06	9	267.89	5	271.50	266.00	4	11,785	0.03%
2019/09/05	18	274.19	32	276.67	269.00	-14	11,818	-0.12%
2019/09/04	18	266.14	14	266.79	269.50	4	11,793	0.03%
2019/09/03	11	265.32	8	266.13	262.00	3	11,966	0.03%
2019/09/02	8	259.94	4	261.00	262.00	4	12,073	0.03%
2019/08/30	29	261.64	19	262.63	260.50	10	12,209	0.08%
2019/08/29	12	254.42	13	255.92	259.00	-1	12,400	-0.01%
2019/08/28	11	254.59	17	252.91	253.00	-6	12,711	-0.05%
2019/08/27	11	263.73	4	266.00	259.00	7	12,796	0.05%
2019/08/26	2	262.50	3	261.33	264.50	-1	12,990	-0.01%
2019/08/23	1	267.00	2	265.25	269.00	-1	13,110	-0.01%
2019/08/22	11	271.27	20	273.25	266.00	-9	13,276	-0.07%
2019/08/21	4	271.13	14	270.68	274.50	-10	13,266	-0.08%
2019/08/20	13	274.23	5	271.80	268.50	8	13,378	0.06%
2019/08/19	23	269.46	16	268.13	270.00	7	13,476	0.05%
2019/08/16	5	263.20	4	264.13	262.50	1	13,655	0.01%
2019/08/15	4	259.50	6	258.50	259.50	-2	14,022	-0.01%
2019/08/14	9	268.67	8	270.00	265.50	1	14,290	0.01%
2019/08/13	6	265.00	3	265.00	260.50	3	14,414	0.02%
2019/08/12	14	273.07	6	272.83	265.50	8	14,829	0.05%
2019/08/08	20	273.65	27	272.48	274.00	-7	14,978	-0.05%
2019/08/07	14	264.29	12	266.21	262.00	2	14,928	0.01%
2019/08/06	21	258.24	16	254.69	263.50	5	14,924	0.03%
2019/08/05	5	252.80	13	254.38	250.00	-8	14,769	-0.05%
2019/08/02	50	256.11	46	258.13	251.00	4	14,735	0.03%
2019/08/01	22	268.48	24	267.90	268.00	-2	14,604	-0.01%
2019/07/31	24	266.31	21	267.45	268.00	3	14,598	0.02%
2019/07/30	7	267.93	14	265.07	272.00	-7	14,394	-0.05%
2019/07/29	12	271.83	8	271.13	266.00	4	14,304	0.03%
2019/07/26	3	273.17	6	271.75	275.00	-3	14,248	-0.02%
2019/07/25	14	274.18	5	273.40	272.50	9	14,173	0.06%
2019/07/24	20	271.78	33	271.30	276.00	-13	14,131	-0.09%
2019/07/23	54	264.29	36	265.51	262.50	18	14,172	0.13%
2019/07/22	27	252.20	27	251.06	260.00	0	14,277	0.00%
2019/07/19	2	235.50	6	235.50	236.50	-4	13,962	-0.03%
2019/07/18	1	224.50	0	0.00	227.00	1	13,819	0.01%
2019/07/17	2	225.75	1	227.00	227.00	1	13,893	0.01%
2019/07/16	0	0.00	5	224.40	224.00	-5	13,923	-0.04%
2019/07/15	4	221.25	4	223.50	221.50	0	14,157	0.00%
2019/07/12	6	221.08	5	221.40	220.00	1	14,556	0.01%
2019/07/11	11	227.32	11	226.00	223.50	0	14,620	0.00%
2019/07/10	4	221.38	3	221.83	222.00	1	14,533	0.01%
2019/07/09	1	219.50	2	220.50	222.00	-1	14,529	-0.01%
2019/07/08	5	214.20	6	216.08	218.00	-1	14,503	-0.01%
2019/07/05	9	216.89	2	216.25	216.50	7	14,567	0.05%
2019/07/04	3	220.50	9	223.00	221.00	-6	14,438	-0.04%
2019/07/03	4	215.25	4	215.88	217.00	0	14,300	0.00%
2019/07/02	10	215.60	7	215.57	218.00	3	14,320	0.02%
2019/07/01	0	0.00	11	212.18	213.00	-11	14,185	-0.08%
2019/06/28	7	199.86	6	200.25	199.00	1	14,232	0.01%
2019/06/27	5	199.60	4	201.38	197.00	1	14,323	0.01%
2019/06/26	7	199.29	1	201.50	195.50	6	14,513	0.04%
2019/06/25	4	199.13	3	198.67	198.50	1	14,654	0.01%
2019/06/24	2	196.75	2	197.75	198.50	0	14,845	0.00%
2019/06/21	3	199.50	3	204.67	197.00	0	14,913	0.00%
2019/06/20	13	200.31	18	200.11	200.50	-5	14,858	-0.03%
2019/06/19	42	198.50	49	196.35	200.00	-7	14,992	-0.05%
2019/06/18	30	186.73	35	186.01	187.50	-5	14,709	-0.03%
2019/06/17	32	180.58	28	177.29	183.50	4	14,636	0.03%
2019/06/14	10	182.80	3	184.17	176.50	7	14,765	0.05%
2019/06/13	5	186.40	11	187.14	188.50	-6	14,969	-0.04%
2019/06/12	4	186.50	4	186.38	187.00	0	15,425	0.00%
2019/06/11	39	184.71	6	185.58	187.00	33	15,519	0.21%
2019/06/10	12	177.75	19	177.05	180.50	-7	15,322	-0.05%
2019/06/06	10	171.10	3	170.67	169.50	7	15,190	0.05%
2019/06/05	28	181.64	30	180.33	175.50	-2	15,103	-0.01%
2019/06/04	12	178.96	21	179.02	178.00	-9	15,102	-0.06%
2019/06/03	4	172.88	8	175.94	176.00	-4	14,898	-0.03%
2019/05/31	10	171.40	29	173.02	174.50	-19	14,748	-0.13%
2019/05/30	40	164.51	32	165.25	164.50	8	14,567	0.05%
2019/05/29	13	155.58	10	156.80	163.50	3	14,555	0.02%
2019/05/28	13	159.54	12	159.00	159.00	1	14,412	0.01%
2019/05/27	14	158.54	16	159.59	157.50	-2	14,533	-0.01%
2019/05/24	39	165.00	48	164.01	160.50	-9	14,667	-0.06%
2019/05/23	30	162.25	30	162.83	167.00	0	14,503	0.00%
2019/05/22	36	167.78	34	169.24	163.50	2	14,386	0.01%
2019/05/21	29	158.93	26	159.73	160.00	3	14,157	0.02%
2019/05/20	25	163.80	28	164.79	168.50	-3	14,024	-0.02%
2019/05/17	38	171.39	38	171.93	165.00	0	13,853	0.00%
2019/05/16	17	190.26	12	193.67	181.00	5	13,720	0.04%
2019/05/15	7	196.50	5	200.00	200.50	2	13,730	0.01%
2019/05/14	10	191.20	2	189.00	194.00	8	13,889	0.06%
2019/05/13	17	198.71	19	200.00	193.00	-2	14,082	-0.01%
2019/05/10	17	201.21	21	201.52	204.50	-4	14,213	-0.03%
2019/05/09	9	201.89	33	202.26	200.00	-24	14,204	-0.17%
2019/05/08	27	206.11	11	205.64	206.00	16	14,171	0.11%
2019/05/07	7	203.86	5	204.00	203.50	2	14,258	0.01%
2019/05/06	13	202.46	8	200.94	201.00	5	14,669	0.03%
2019/05/03	4	210.50	6	212.08	213.00	-2	14,718	-0.01%
2019/05/02	7	205.21	12	207.17	208.00	-5	14,752	-0.03%
2019/04/30	7	201.36	27	202.91	207.00	-20	14,893	-0.13%
2019/04/29	47	193.35	44	195.63	204.00	3	15,028	0.02%
2019/04/26	49	212.12	48	212.57	207.00	1	14,775	0.01%
2019/04/25	18	226.33	10	224.90	229.50	8	14,433	0.06%
2019/04/24	13	228.50	23	227.74	227.00	-10	14,532	-0.07%
2019/04/23	6	223.75	15	225.50	229.50	-9	14,473	-0.06%
2019/04/22	9	223.11	18	224.11	225.50	-9	14,383	-0.06%
2019/04/19	26	225.46	9	224.61	220.00	17	14,337	0.12%
2019/04/18	35	231.59	27	235.78	229.00	8	14,102	0.06%
2019/04/17	13	219.15	17	218.50	219.00	-4	13,675	-0.03%
2019/04/16	13	215.35	14	215.39	213.00	-1	13,623	-0.01%
2019/04/15	20	212.83	15	212.80	213.00	5	13,594	0.04%
2019/04/12	7	206.79	3	210.50	205.00	4	13,628	0.03%
2019/04/11	9	218.56	6	216.83	211.00	3	13,675	0.02%
2019/04/10	2	215.00	0	0.00	212.00	2	13,565	0.01%
2019/04/09	5	213.30	8	217.94	211.00	-3	13,622	-0.02%
2019/04/08	13	214.31	20	216.53	219.50	-7	13,591	-0.05%
2019/04/03	7	205.14	3	205.83	205.00	4	13,535	0.03%
2019/04/02	19	209.76	10	212.15	207.50	9	13,598	0.07%
2019/04/01	22	214.20	4	215.13	211.00	18	13,493	0.13%
2019/03/29	31	214.92	30	216.38	217.50	1	13,295	0.01%
2019/03/28	24	210.42	31	209.23	211.50	-7	13,237	-0.05%
2019/03/27	25	209.84	29	211.12	204.00	-4	13,144	-0.03%
2019/03/26	20	199.85	13	201.15	205.00	7	12,973	0.05%
2019/03/25	7	194.00	3	195.00	194.00	4	13,026	0.03%
2019/03/22	54	205.36	70	203.81	200.50	-16	13,000	-0.12%
2019/03/21	6	199.42	3	199.00	199.50	3	12,818	0.02%
2019/03/20	39	200.83	33	199.92	199.50	6	12,832	0.05%
2019/03/19	37	202.59	52	202.78	204.50	-15	12,748	-0.12%
2019/03/18	45	202.04	46	203.48	197.50	-1	12,509	-0.01%
2019/03/15	10	186.65	31	189.50	192.50	-21	12,094	-0.17%
2019/03/14	10	172.15	32	173.33	175.00	-22	11,692	-0.19%
2019/03/13	1	164.00	2	164.00	164.50	-1	11,596	-0.01%
2019/03/12	11	165.18	8	164.25	162.00	3	11,693	0.03%
2019/03/11	4	162.13	3	162.50	161.00	1	11,801	0.01%
2019/03/08	15	157.70	26	159.87	162.50	-11	12,010	-0.09%
2019/03/07	18	165.03	5	163.90	160.00	13	12,103	0.11%
2019/03/06	9	171.78	9	173.50	172.00	0	12,101	0.00%
2019/03/05	4	174.25	2	175.75	173.00	2	12,181	0.02%
2019/03/04	23	178.02	18	179.25	180.00	5	12,413	0.04%
2019/02/27	4	173.13	3	173.17	175.00	1	12,395	0.01%
2019/02/26	9	180.28	11	182.64	175.00	-2	12,504	-0.02%
2019/02/25	19	175.53	39	175.51	177.50	-20	12,357	-0.16%
2019/02/22	9	168.11	2	167.75	168.00	7	12,141	0.06%
2019/02/21	16	170.22	11	169.91	171.00	5	12,142	0.04%
2019/02/20	15	172.27	13	172.91	168.00	2	12,042	0.02%
2019/02/19	21	170.90	22	170.89	171.00	-1	11,894	-0.01%
2019/02/18	18	162.47	26	163.56	163.00	-8	11,787	-0.07%
2019/02/15	18	163.64	22	164.41	160.50	-4	11,927	-0.03%
2019/02/14	47	163.15	16	166.13	158.00	31	11,517	0.27%
2019/02/13	38	172.55	12	175.04	166.50	26	11,357	0.23%
2019/02/12	23	167.35	17	168.76	174.00	6	11,184	0.05%
2019/02/11	17	161.47	35	158.01	161.50	-18	11,073	-0.16%
2019/01/30	5	150.50	20	150.20	149.50	-15	11,009	-0.14%
2019/01/29	37	146.49	5	145.30	148.00	32	11,194	0.29%
2019/01/28	26	150.88	33.1	153.45	150.00	-7.1	11,379	-0.06%
2019/01/25	98	150.28	89	150.64	152.00	9	11,487	0.08%
2019/01/24	41	139.93	50	140.20	142.00	-9	11,255	-0.08%
2019/01/23	11	136.82	24	136.77	138.50	-13	11,247	-0.12%
2019/01/22	27	135.59	56.1	137.22	136.50	-29.1	11,231	-0.26%
2019/01/21	22	132.45	24	130.19	135.00	-2	11,220	-0.02%
2019/01/18	4	125.25	10	124.85	126.00	-6	11,252	-0.05%
2019/01/17	3	121.50	4	122.75	123.50	-1	11,384	-0.01%
2019/01/16	19	124.13	2	127.50	122.00	17	11,694	0.15%
2019/01/15	2	126.00	7	125.93	126.00	-5	11,801	-0.04%
2019/01/14	8	124.13	2	126.50	124.00	6	11,890	0.05%
2019/01/11	3	123.50	10	122.55	123.00	-7	12,077	-0.06%
2019/01/10	6	120.92	7	122.14	120.00	-1	12,032	-0.01%
2019/01/09	5	119.70	5	119.40	120.00	0	12,092	0.00%
2019/01/08	35	119.61	32	118.16	116.50	3	12,231	0.02%
2019/01/07	10	117.50	11	117.14	115.50	-1	12,366	-0.01%
2019/01/04	5	114.30	13	111.65	114.00	-8	12,554	-0.06%
2019/01/03	7	115.64	5	117.40	114.00	2	12,783	0.02%
2019/01/02	3	120.33	4	120.25	121.00	-1	12,917	-0.01%
2018/12/28	11	119.45	12	121.04	118.00	-1	12,977	-0.01%
2018/12/27	4	119.13	5	119.50	119.00	-1	13,015	-0.01%
2018/12/26	17	118.74	15	122.20	115.00	2	12,998	0.02%
2018/12/25	23	120.80	23	119.09	121.50	0	12,931	0.00%
2018/12/24	5	118.60	4	118.38	118.00	1	12,826	0.01%
2018/12/22	1	117.00	3	117.17	117.00	-2	12,832	-0.02%
2018/12/21	23	115.17	32	114.09	119.50	-9	12,907	-0.07%
2018/12/20	8	120.00	6	122.92	116.50	2	12,820	0.02%
2018/12/19	7	127.36	5	127.90	124.00	2	12,767	0.02%
2018/12/18	18	125.83	17	126.24	126.00	1	12,794	0.01%
2018/12/17	15	122.40	16	122.63	123.50	-1	12,817	-0.01%
2018/12/14	3	119.33	0	0.00	118.00	3	12,938	0.02%
2018/12/13	6	121.92	2	122.75	121.50	4	13,086	0.03%
2018/12/12	8	122.63	8	122.56	122.50	0	13,197	0.00%
2018/12/11	2	118.25	1	118.00	118.00	1	13,201	0.01%
2018/12/10	31	113.15	29	113.48	115.00	2	13,562	0.01%
2018/12/07	48	118.40	54	118.40	116.50	-6	13,730	-0.04%
2018/12/06	13	116.88	4	113.88	114.00	9	13,749	0.07%
2018/12/05	9	123.56	11	123.05	122.50	-2	13,691	-0.01%
2018/12/04	9	134.94	13	133.65	131.00	-4	13,700	-0.03%
2018/12/03	10	135.30	24	135.35	137.00	-14	13,658	-0.10%
2018/11/30	40	124.91	14	124.25	126.50	26	13,512	0.19%
2018/11/29	9	122.06	7.2	124.27	120.00	1.9	13,689	0.01%
2018/11/28	15	119.67	12	120.63	120.50	3	13,647	0.02%
2018/11/27	25	115.32	29	114.40	119.00	-4	13,506	-0.03%
2018/11/26	25	108.40	31	106.63	109.00	-6	13,183	-0.05%
2018/11/23	12	106.67	16	108.16	104.00	-4	13,101	-0.03%
2018/11/22	10	105.30	23	106.35	103.00	-13	12,887	-0.10%
2018/11/21	9	102.22	3	104.33	105.50	6	12,829	0.05%
2018/11/20	3	102.67	20	102.35	102.50	-17	12,779	-0.13%
2018/11/19	16	101.07	12	100.43	102.00	4	12,766	0.03%
2018/11/16	23	99.49	23	99.72	97.00	0	12,801	0.00%
2018/11/15	53	95.50	55	94.67	97.50	-2	12,877	-0.02%
2018/11/14	53	98.83	43	98.88	95.80	10	12,790	0.08%
2018/11/13	2	97.70	0	0.00	97.70	2	12,579	0.02%
2018/11/12	15	108.63	12	107.88	108.50	3	12,658	0.02%
2018/11/09	20	110.70	23	111.15	113.50	-3	12,623	-0.02%
2018/11/08	27	118.70	19	117.87	113.50	8	12,628	0.06%
2018/11/07	10	115.10	7	116.07	117.00	3	12,431	0.02%
2018/11/06	20	116.78	20	116.53	109.50	0	12,296	0.00%
2018/11/05	21	115.14	64	114.87	121.50	-43	12,065	-0.36%
2018/11/02	16	108.19	17	109.82	110.50	-1	11,790	-0.01%
2018/11/01	5	98.96	16	101.67	104.50	-11	11,553	-0.10%
2018/10/31	9	95.67	26	95.60	95.00	-17	11,393	-0.15%
2018/10/30	10	90.44	9	91.02	90.00	1	11,235	0.01%
2018/10/29	25	89.76	14	88.04	91.60	11	11,178	0.10%
2018/10/26	66	90.34	60	90.45	88.00	6	11,006	0.05%
2018/10/25	12	91.70	10	93.01	95.20	2	10,771	0.02%
2018/10/24	58	98.68	38	99.58	97.20	20	10,657	0.19%
2018/10/23	8	111.75	11	109.09	108.00	-3	10,437	-0.03%
2018/10/22	39	121.04	8	121.00	120.00	31	10,230	0.30%
2018/10/19	15	115.77	11	116.95	120.50	4	10,509	0.04%
2018/10/18	14	117.86	4	117.25	116.00	10	11,083	0.09%
2018/10/17	5	120.50	17	119.24	118.00	-12	10,978	-0.11%
2018/10/16	15	119.50	20	120.47	116.50	-5	10,808	-0.05%
2018/10/15	10	121.45	12	121.29	125.00	-2	10,732	-0.02%
2018/10/12	18	113.44	12	113.46	119.00	6	10,562	0.06%
2018/10/11	26	104.59	43	102.63	109.00	-17	10,393	-0.16%
2018/10/09	23	111.61	13	109.88	107.00	10	10,149	0.10%
2018/10/08	14	119.00	30	118.15	118.50	-16	10,009	-0.16%
2018/10/05	19	120.81	17	126.24	119.00	2	10,126	0.02%
2018/10/04	9	132.44	8	132.63	132.00	1	10,030	0.01%
2018/10/03	5	135.10	4	136.50	134.50	1	10,065	0.01%
2018/10/02	10	137.95	10	138.55	138.00	0	10,057	0.00%
2018/10/01	4	139.13	12	138.96	140.00	-8	10,039	-0.08%
2018/09/28	3	135.33	3	135.83	134.50	0	10,031	0.00%
2018/09/27	14	132.86	14	132.86	133.00	0	9,983	0.00%
2018/09/26	18	131.67	7	131.79	131.00	11	9,934	0.11%
2018/09/25	5	131.70	6	131.42	133.50	-1	9,985	-0.01%
2018/09/21	8	128.75	11	128.00	131.00	-3	9,863	-0.03%
2018/09/20	16	127.97	13	128.77	124.00	3	9,651	0.03%
2018/09/19	15	136.50	11	138.77	133.50	4	9,449	0.04%
2018/09/18	13	139.77	14	140.18	142.00	-1	9,250	-0.01%
2018/09/17	8	138.63	8	139.06	143.00	0	9,089	0.00%
2018/09/14	77	132.18	76	131.76	138.50	1	9,021	0.01%
2018/09/13	35.1	138.34	34	137.32	136.00	1.1	8,593	0.01%
2018/09/12	15	144.03	7	143.93	143.50	8	8,338	0.10%
2018/09/11	8	158.75	8	158.50	159.00	0	8,200	0.00%
2018/09/10	13	158.31	6	160.83	155.50	7	8,100	0.09%
2018/09/07	10	176.10	5	176.30	172.50	5	7,982	0.06%
2018/09/06	16	184.65	11	186.59	183.00	5	7,840	0.06%
2018/09/05	41	181.84	49	184.73	187.00	-8	7,694	-0.10%
2018/09/04	0	0.00	13	176.88	177.00	-13	7,238	-0.18%
2018/09/03	12	164.88	15	163.17	161.00	-3	7,171	-0.04%
2018/08/31	9	165.11	12	165.63	166.50	-3	7,261	-0.04%
2018/08/30	3	165.67	4	165.38	166.00	-1	7,253	-0.01%
2018/08/29	4	161.50	4	161.75	161.00	0	7,211	0.00%
2018/08/28	21	163.79	9	164.72	161.00	12	7,219	0.17%
2018/08/27	9	161.56	7	163.00	162.50	2	7,197	0.03%
2018/08/24	10	157.55	11	159.55	162.00	-1	7,176	-0.01%
2018/08/23	13	160.15	12	160.96	160.00	1	7,222	0.01%
2018/08/22	3	163.33	4	164.63	162.50	-1	7,268	-0.01%
2018/08/21	5	157.50	4	157.38	158.50	1	7,117	0.01%
2018/08/20	8	150.44	10	150.45	151.00	-2	7,064	-0.03%
2018/08/17	4	147.38	5	148.70	146.50	-1	6,996	-0.01%
2018/08/16	5	140.43	12	140.63	144.00	-7	6,930	-0.10%
2018/08/15	14	146.89	2	149.00	145.50	12	6,820	0.18%
2018/08/14	2	155.75	3	155.67	156.00	-1	6,756	-0.01%
2018/08/13	5.1	154.21	17	160.47	153.50	-11.9	6,797	-0.18%
2018/08/10	5	165.10	4	166.00	165.00	1	6,750	0.01%
2018/08/09	1	166.00	1	165.00	165.00	0	6,737	0.00%
2018/08/08	5	173.40	4	172.13	169.00	1	6,766	0.01%
2018/08/07	0	0.00	5	169.70	170.50	-5	6,795	-0.07%
2018/08/06	3.1	165.48	23	165.48	165.00	-19.9	6,891	-0.29%
2018/08/03	14	160.32	12	159.83	162.00	2	6,882	0.03%
2018/08/02	6	155.33	1	156.00	156.00	5	6,867	0.07%
2018/08/01	3	156.00	10	154.25	156.00	-7	6,847	-0.10%
2018/07/31	18	148.06	22	149.27	148.00	-4	6,786	-0.06%
2018/07/30	33	148.48	12	151.50	146.00	21	6,718	0.31%
2018/07/27	11	163.27	9	163.22	161.00	2	6,580	0.03%
2018/07/26	33	166.56	22	167.34	166.00	11	6,546	0.17%
2018/07/25	31	168.48	7	168.21	165.00	24	6,133	0.39%
2018/07/23	2	202.50	0	0.00	202.50	2	5,335	0.04%
2018/07/20	3	228.50	2	236.50	225.00	1	5,591	0.02%
2018/07/19	10	227.55	15	226.00	229.50	-5	5,767	-0.09%
2018/07/18	12	222.29	2	228.00	222.00	10	5,691	0.18%
2018/07/17	6	234.92	7	242.14	228.50	-1	5,695	-0.02%
2018/07/16	8	240.75	7	243.71	239.00	1	5,621	0.02%
2018/07/13	9	235.89	15	237.43	241.00	-6	5,534	-0.11%
2018/07/12	11	218.86	6	218.83	221.00	5	5,439	0.09%
2018/07/11	4	215.00	7	214.07	215.00	-3	5,479	-0.05%
2018/07/10	10	204.75	7	205.79	207.50	3	5,510	0.05%
2018/07/05	2	206.50	2	201.50	200.50	0	5,499	0.00%
2018/07/04	2	197.50	2	197.00	199.50	0	5,465	0.00%
2018/07/03	7	198.64	6	200.75	194.50	1	5,445	0.02%
2018/07/02	1	217.00	0	0.00	217.00	1	5,376	0.02%
2018/06/29	0	0.00	1	219.00	219.50	-1	5,384	-0.02%
2018/06/28	0	0.00	1	222.00	216.00	-1	5,355	-0.02%
2018/06/27	5	222.30	4	224.50	219.50	1	5,370	0.02%
2018/06/26	2	220.50	3	225.50	228.00	-1	5,397	-0.02%
2018/06/25	3	221.83	2	224.50	220.00	1	5,449	0.02%
2018/06/22	3	234.67	1	233.00	233.00	2	5,465	0.04%
2018/06/21	1	240.00	1	243.50	238.50	0	5,495	0.00%
2018/06/20	1	227.00	0	0.00	238.00	1	5,581	0.02%
2018/06/19	4	240.25	0	0.00	236.00	4	5,585	0.07%
2018/06/15	3	249.50	5	250.20	245.50	-2	5,595	-0.04%
2018/06/14	3	241.00	3	240.50	241.50	0	5,617	0.00%
2018/06/13	14	246.86	11	245.36	244.50	3	5,659	0.05%
2018/06/12	4	249.00	5	249.40	247.00	-1	5,734	-0.02%
2018/06/11	4	241.63	10	245.60	242.50	-6	5,828	-0.10%
2018/06/08	10	251.60	2	253.00	251.00	8	5,864	0.14%
2018/06/07	4	271.88	5	273.40	269.50	-1	6,026	-0.02%
2018/06/06	4	270.25	5	271.10	273.00	-1	6,164	-0.02%
2018/06/05	2	260.50	3	259.67	264.00	-1	6,168	-0.02%
2018/06/04	13	261.65	6.4	261.55	263.50	6.6	6,255	0.11%
2018/06/01	7	246.57	8	249.25	251.50	-1	6,236	-0.02%
2018/05/31	24	249.15	21	246.38	243.50	3	6,277	0.05%
2018/05/30	28	253.48	26	253.85	248.00	2	6,181	0.03%
2018/05/29	6	271.17	20	270.00	268.50	-14	6,082	-0.23%
2018/05/28	26	281.00	13	278.46	279.00	13	6,078	0.21%
2018/05/25	8	273.69	15	272.70	274.00	-7	6,135	-0.11%
2018/05/24	33	275.62	33	275.27	273.50	0	6,193	0.00%
2018/05/23	16	271.31	12	271.75	271.50	4	6,232	0.06%
2018/05/22	54	276.37	64	276.06	274.00	-10	6,319	-0.16%
2018/05/21	94	270.66	99	271.61	268.50	-5	6,363	-0.08%
2018/05/18	38	261.12	28	261.93	257.00	10	6,358	0.16%
2018/05/17	169	265.30	160	264.42	265.00	9	6,502	0.14%	大買/大賣/
2018/05/16	29	271.14	60	270.73	265.00	-31	6,546	-0.47%
2018/05/15	97	274.25	84.1	277.32	269.00	12.9	6,644	0.19%
2018/05/14	140	276.31	129	274.07	286.50	11	6,681	0.16%	大買/大賣/
2018/05/11	27	260.56	20	264.28	263.00	7	6,557	0.11%
2018/05/10	15	254.33	37	250.50	257.00	-22	6,655	-0.33%
2018/05/09	27	238.76	24	241.04	243.00	3	6,712	0.04%
2018/05/08	20	236.20	17	239.09	240.00	3	6,785	0.04%
2018/05/07	24	235.13	11	231.82	230.00	13	6,956	0.19%
2018/05/04	17	237.00	14	240.93	236.50	3	7,036	0.04%
2018/05/03	14	239.54	21	239.05	232.00	-7	7,172	-0.10%
2018/05/02	15	229.00	25	235.32	232.00	-10	7,288	-0.14%
2018/04/30	7	225.93	3	227.50	224.50	4	7,445	0.05%
2018/04/27	37	220.08	30	221.37	222.50	7	7,569	0.09%
2018/04/26	223	222.70	213	223.23	218.00	10	7,697	0.13%	大買/大賣/
2018/04/25	86	233.83	85	234.41	231.00	1	7,572	0.01%
2018/04/24	1	254.50	0	0.00	254.50	1	7,352	0.01%
2018/04/23	110	285.23	127	285.40	282.50	-17	7,457	-0.23%	大買/大賣/
2018/04/20	51	301.99	59	303.50	297.50	-8	7,500	-0.11%
2018/04/19	29	310.12	38	309.97	312.00	-9	7,684	-0.12%
2018/04/18	79	305.27	77	306.16	306.00	2	7,953	0.03%
2018/04/17	76	319.47	103	317.66	311.50	-27	7,957	-0.34%	大賣/
2018/04/16	80	329.56	44.6	330.02	331.00	35.4	8,085	0.44%
2018/04/13	57	319.53	65	319.98	318.50	-8	8,134	-0.10%
2018/04/12	27	310.06	29	312.43	309.50	-2	8,079	-0.02%
2018/04/11	31	308.74	23	309.80	306.50	8	8,184	0.10%
2018/04/10	52	309.15	52	309.61	306.00	0	8,247	0.00%
2018/04/09	47	309.14	41	309.87	305.50	6	8,381	0.07%
2018/04/03	66	309.26	54	310.97	308.00	12	8,408	0.14%
2018/04/02	37	312.82	51	314.38	310.50	-14	8,435	-0.17%
2018/03/31	4	314.88	2	314.75	314.50	2	8,487	0.02%
2018/03/30	10	319.05	14	320.25	314.00	-4	8,593	-0.05%
2018/03/29	29	311.86	31	312.65	313.00	-2	8,684	-0.02%
2018/03/28	122	314.02	104	314.40	308.00	18	8,665	0.21%	大買/大賣/
2018/03/27	110	313.39	93	312.83	313.00	17	8,632	0.20%	大買/
2018/03/26	89	302.53	99	302.52	302.00	-10	8,615	-0.12%
2018/03/23	149	298.13	149	298.06	295.00	0	8,722	0.00%	大買/大賣/
2018/03/22	98	311.71	103	313.84	305.00	-5	8,841	-0.06%	大賣/
2018/03/21	38	316.68	39	316.71	315.00	-1	8,986	-0.01%
2018/03/20	74	307.73	91	307.40	315.00	-17	9,121	-0.19%
2018/03/19	93	318.01	94	319.36	311.00	-1	9,411	-0.01%
2018/03/16	44	317.35	32	317.70	315.00	12	9,524	0.13%
2018/03/15	95	318.04	119	315.40	321.50	-24	9,732	-0.25%	大賣/
2018/03/14	120	311.76	85	313.54	309.50	35	9,709	0.36%	大買/
2018/03/13	253	311.36	279	312.10	315.50	-26	9,762	-0.27%	大買/大賣/
2018/03/12	162	289.52	130	291.12	297.00	32	9,644	0.33%	大買/大賣/
2018/03/09	34	272.66	34	276.22	270.00	0	9,732	0.00%
2018/03/08	88	270.63	96	271.91	272.50	-8	9,865	-0.08%
2018/03/07	52	262.96	67.1	264.39	265.00	-15.1	9,809	-0.15%
2018/03/06	56	259.92	53	258.51	264.50	3	9,941	0.03%
2018/03/05	29	255.79	33	257.64	250.50	-4	10,400	-0.04%
2018/03/02	30	263.28	14	264.50	260.50	16	10,514	0.15%
2018/03/01	57	268.67	57	267.96	270.00	0	10,555	0.00%
2018/02/27	18	271.61	19	271.61	268.50	-1	10,655	-0.01%
2018/02/26	101	265.37	107	264.68	268.00	-6	10,686	-0.06%	大買/大賣/
2018/02/23	3	260.83	15	261.97	262.50	-12	10,717	-0.11%
2018/02/22	11	259.23	4	258.50	256.50	7	10,835	0.06%
2018/02/21	11	254.82	29	256.71	256.00	-18	10,886	-0.17%
2018/02/12	62	247.23	65	247.14	243.00	-3	10,927	-0.03%
2018/02/09	349	236.98	334	236.42	249.50	15	11,078	0.14%	大買/大賣/
2018/02/08	165	237.50	143	238.02	238.00	22	11,004	0.20%	大買/大賣/
2018/02/07	121	248.81	169	249.92	242.50	-48	10,967	-0.44%	大買/大賣/
2018/02/06	246	238.75	222	240.42	235.00	24	10,913	0.22%	大買/大賣/
2018/02/05	40	255.64	51	255.44	256.50	-11	10,879	-0.10%
2018/02/02	173	263.59	172	263.50	263.00	1	10,909	0.01%	大買/大賣/
2018/02/01	141	259.71	134	259.51	258.50	7	10,886	0.06%	大買/大賣/
2018/01/31	152	254.80	171	254.89	261.00	-19	10,866	-0.17%	大買/大賣/
2018/01/30	187	258.15	175	258.47	252.00	12	10,866	0.11%	大買/大賣/
2018/01/29	111	245.44	116	245.04	252.00	-5	10,798	-0.05%	大買/大賣/
2018/01/26	123	241.92	118	241.53	239.50	5	10,843	0.05%	大買/大賣/
2018/01/25	121	245.51	187	247.35	240.00	-66	10,798	-0.61%	大買/大賣/
2018/01/24	309	248.51	236	248.79	249.50	73	10,780	0.68%	大買/大賣/
2018/01/23	86	262.20	106	263.16	255.00	-20	10,753	-0.19%	大賣/
2018/01/22	94	261.70	94	259.86	269.50	0	10,826	0.00%
2018/01/19	114	264.18	96	268.74	259.50	18	10,818	0.17%	大買/
2018/01/18	69	275.22	50	275.27	272.50	19	10,773	0.18%
2018/01/17	19	268.58	18	269.94	269.00	1	10,754	0.01%
2018/01/16	45	268.59	71	267.65	269.00	-26	10,768	-0.24%
2018/01/15	32	262.38	26	253.13	265.00	6	10,666	0.06%
2018/01/12	142	259.36	160	260.44	252.50	-18	10,467	-0.17%	大買/大賣/
2018/01/11	78	270.47	86	271.24	269.00	-8	10,245	-0.08%
2018/01/10	120	273.16	137	274.72	270.00	-17	10,133	-0.17%	大買/大賣/
2018/01/09	248	287.66	171	287.94	280.00	77	10,013	0.77%	大買/大賣/
2018/01/08	125	301.45	151	302.07	299.00	-26	9,879	-0.26%	大買/大賣/
2018/01/05	128	310.19	113	312.24	303.00	15	9,898	0.15%	大買/大賣/
2018/01/04	141	304.68	135	305.14	303.50	6	9,955	0.06%	大買/大賣/
2018/01/03	199	297.19	207	297.55	304.00	-8	9,950	-0.08%	大買/大賣/
2018/01/02	100	277.41	120	278.88	283.00	-20	9,872	-0.20%	大賣/