穩懋 (3105)-富邦-新店券商分點個股進出

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
▲2.0
漲幅
+1.72%
成交量
2,031張
產業
上櫃半導體類股
1797人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/11/21	0	0.00	6	118.00	118.50	-6	2,642	-0.23%
2024/11/20	2	117.50	1	118.50	116.50	1	2,649	0.04%
2024/11/19	0	0.00	2	117.50	117.00	-2	2,670	-0.07%
2024/11/18	0	116.50	0	0.00	117.00	0	2,669	0.00%
2024/11/15	2	116.00	2	117.50	116.00	0	2,680	0.00%
2024/11/14	0	117.25	0	0.00	116.00	0	2,710	0.00%
2024/11/13	3	119.67	2	120.50	119.00	1	2,716	0.04%
2024/11/12	3	118.00	0	0.00	117.50	3	2,749	0.11%
2024/11/08	2	116.75	41	116.79	116.50	-39	2,771	-1.41%
2024/11/07	1	119.00	2	119.50	119.00	-1	2,794	-0.04%
2024/11/06	8	115.69	0	0.00	115.50	8	2,786	0.29%
2024/11/05	2	114.25	0	0.00	115.00	2	2,833	0.07%
2024/11/04	7.2	116.42	2	115.50	115.50	5.2	2,899	0.18%
2024/11/01	12.1	117.67	11	119.82	120.00	1.1	3,046	0.04%
2024/10/30	10	122.20	0	0.00	122.00	10	3,097	0.32%
2024/10/29	7	122.00	0	0.00	125.00	7	3,173	0.22%
2024/10/28	24	124.63	0.1	126.50	125.00	23.9	3,498	0.68%
2024/10/25	2	128.75	0	0.00	128.50	2	3,625	0.06%
2024/10/24	2	131.00	0	0.00	129.50	2	3,766	0.05%
2024/10/23	1.1	133.43	1.2	133.00	132.50	-0.1	3,859	0.00%
2024/10/22	0.3	132.85	0	0.00	132.50	0.3	3,929	0.01%
2024/10/21	0	0.00	16.2	131.14	132.50	-16.2	4,069	-0.40%
2024/10/18	3.2	131.00	1	129.50	129.50	2.2	4,170	0.05%
2024/10/17	0	131.50	0	0.00	131.00	0	4,248	0.00%
2024/10/16	6	131.67	1	130.50	130.00	5	4,391	0.11%
2024/10/15	0.9	135.22	0.1	135.50	134.00	0.9	4,407	0.02%
2024/10/14	0	0.00	2	129.00	129.50	-2	4,394	-0.05%
2024/10/11	1.1	129.14	0	0.00	129.00	1.1	4,506	0.02%
2024/10/08	4	129.26	1.2	129.57	129.00	2.9	4,668	0.06%
2024/10/07	0	132.00	1	133.00	134.50	-1	4,723	-0.02%
2024/10/04	1	134.45	1	132.00	132.50	0	4,802	0.00%
2024/10/01	10	138.50	2.3	136.57	135.00	7.7	4,987	0.15%
2024/09/30	0	136.50	3	136.83	136.50	-3	5,010	-0.06%
2024/09/27	1.1	136.52	3	137.00	136.00	-1.9	5,073	-0.04%
2024/09/26	3	138.17	2	137.50	136.50	1	5,158	0.02%
2024/09/25	4	138.63	5	139.20	138.00	-1	5,516	-0.02%
2024/09/24	4	136.89	5	137.00	137.50	-1	5,953	-0.02%
2024/09/23	3.1	137.51	8	136.57	136.00	-4.9	5,958	-0.08%
2024/09/20	7	135.66	8	135.88	134.00	-1	5,967	-0.02%
2024/09/19	13.1	137.34	21	136.90	138.00	-7.9	5,966	-0.13%
2024/09/18	2	129.76	0	130.50	129.00	2	5,966	0.03%
2024/09/16	4.1	132.87	0	0.00	131.50	4.1	6,101	0.07%
2024/09/13	1	130.01	0	0.00	130.00	1	6,195	0.02%
2024/09/12	3	128.84	1.2	129.58	130.00	1.8	6,376	0.03%
2024/09/11	0	0.00	1	126.50	125.50	-1	6,443	-0.02%
2024/09/10	1.4	123.68	2	123.50	124.00	-0.6	6,607	-0.01%
2024/09/09	5	126.50	3	125.50	127.50	2	6,778	0.03%
2024/09/05	12.6	130.76	0	0.00	129.00	12.6	7,044	0.18%
2024/09/04	6.3	130.27	5.9	129.81	129.50	0.4	7,042	0.01%
2024/09/03	7.8	139.50	0.4	138.50	137.50	7.5	6,993	0.11%
2024/09/02	4	142.50	6.2	141.92	140.50	-2.2	6,989	-0.03%
2024/08/30	8	138.57	4.1	139.27	137.00	3.9	6,891	0.06%
2024/08/29	4.1	138.48	8.3	136.43	139.00	-4.2	6,856	-0.06%
2024/08/28	0.5	133.45	0	0.00	132.50	0.5	6,781	0.01%
2024/08/27	2	132.99	4	132.88	133.50	-2	6,776	-0.03%
2024/08/26	2.1	132.33	0	0.00	132.00	2.1	6,782	0.03%
2024/08/22	1	134.48	1	135.50	134.00	0	6,753	0.00%
2024/08/20	1.3	134.08	0	0.00	134.00	1.3	6,707	0.02%
2024/08/19	6	134.50	4	134.00	133.50	2	6,709	0.03%
2024/08/16	0	133.50	0	0.00	133.00	0	6,717	0.00%
2024/08/15	3	130.67	0	0.00	131.00	3	6,690	0.04%
2024/08/14	6	130.42	3.3	131.70	131.00	2.7	6,678	0.04%
2024/08/13	2.2	127.30	0	0.00	127.50	2.2	6,622	0.03%
2024/08/12	4.1	126.03	3.1	126.84	126.50	1	6,634	0.02%
2024/08/09	2.2	122.55	0	0.00	122.50	2.2	6,618	0.03%
2024/08/08	0	122.50	1	121.50	121.50	-1	6,583	-0.01%
2024/08/07	2.1	124.10	5	123.30	124.00	-2.9	6,559	-0.04%
2024/08/06	0.4	118.00	10	117.75	118.50	-9.6	6,507	-0.15%
2024/08/05	60.2	117.33	44.3	117.63	117.50	15.9	6,415	0.25%
2024/08/02	14.9	133.00	13	132.09	130.00	1.9	6,246	0.03%
2024/08/01	16.5	138.48	18.8	138.36	138.50	-2.2	6,134	-0.04%
2024/07/31	50.7	135.93	3	136.50	135.00	47.7	6,055	0.79%
2024/07/30	3.3	145.17	1.1	145.21	149.00	2.2	5,710	0.04%
2024/07/29	11.1	149.91	0	0.00	148.50	11.1	5,541	0.20%
2024/07/26	8.6	153.09	2	153.00	153.00	6.6	5,425	0.12%
2024/07/23	2.1	161.50	4	161.89	160.50	-1.9	5,381	-0.04%
2024/07/22	11	157.27	9.1	160.38	156.00	1.9	5,320	0.04%
2024/07/19	7	169.86	9.1	169.25	166.00	-2.1	5,192	-0.04%
2024/07/18	23	176.54	16	178.25	176.50	7	5,106	0.14%
2024/07/17	15.1	177.08	15.3	180.44	181.00	-0.3	5,017	0.00%
2024/07/16	10	174.15	10.3	173.46	173.00	-0.3	4,861	-0.01%
2024/07/15	7	171.05	4	170.25	171.00	3	4,882	0.06%
2024/07/12	7.3	175.28	4.4	174.26	173.00	3	4,849	0.06%
2024/07/11	9.4	181.42	4	181.25	180.00	5.4	4,750	0.11%
2024/07/10	1.6	181.82	13.4	180.61	180.00	-11.8	4,716	-0.25%
2024/07/09	3.1	178.31	4.4	178.86	177.00	-1.3	4,640	-0.03%
2024/07/08	11	178.68	8.2	178.74	178.50	2.9	4,571	0.06%
2024/07/05	12	179.67	26.2	179.94	180.50	-14.2	4,527	-0.31%
2024/07/04	6	175.33	6	176.49	173.50	0	4,383	0.00%
2024/07/03	6.3	172.59	24	173.85	174.50	-17.7	4,313	-0.41%
2024/07/02	23.1	172.59	21	173.45	171.00	2.1	4,283	0.05%
2024/07/01	64.4	177.69	44.4	179.97	175.00	20	4,183	0.48%
2024/06/28	10.9	173.35	48.9	173.76	174.50	-38.1	3,820	-1.00%
2024/06/27	2	157.25	3.1	159.02	159.50	-1.1	3,347	-0.03%
2024/06/26	3.1	158.98	2.2	160.09	157.50	0.8	3,297	0.03%
2024/06/25	16.7	157.92	10.4	155.79	158.00	6.4	3,273	0.19%
2024/06/24	10	161.20	19.4	159.43	158.00	-9.4	3,229	-0.29%
2024/06/21	7.3	162.82	15.1	162.68	163.50	-7.8	3,171	-0.25%
2024/06/20	7.8	160.55	11.5	160.62	160.50	-3.6	3,047	-0.12%
2024/06/19	17.4	159.66	16.1	159.31	155.50	1.3	2,951	0.04%
2024/06/18	4.1	154.98	3	154.17	154.00	1.1	2,779	0.04%
2024/06/17	17	156.12	6.2	155.93	155.00	10.9	2,740	0.40%
2024/06/14	21.2	153.33	14	153.36	153.50	7.2	2,673	0.27%
2024/06/13	3.2	151.39	31.5	151.06	153.00	-28.3	2,494	-1.14%
2024/06/12	3	140.67	1	138.50	139.50	2	2,296	0.09%
2024/06/11	7	138.50	4	137.50	137.00	3	2,310	0.13%
2024/06/07	8.1	137.94	0	0.00	137.50	8.1	2,361	0.34%
2024/06/06	5.1	139.29	1	138.50	138.00	4.1	2,393	0.17%
2024/06/05	3	139.50	1	139.50	139.00	2	2,404	0.08%
2024/06/04	2	141.50	0	0.00	140.00	2	2,459	0.08%
2024/06/03	6	141.00	2	142.00	140.50	4	2,570	0.16%
2024/05/31	2	143.50	1	142.50	141.50	1	2,592	0.04%
2024/05/30	2	142.75	0	0.00	142.50	2	2,675	0.08%
2024/05/29	0	0.00	1	145.00	144.50	-1	2,685	-0.04%
2024/05/28	1.1	144.06	0.1	144.00	143.50	1	2,703	0.04%
2024/05/27	1.3	141.61	0	0.00	141.50	1.3	2,709	0.05%
2024/05/24	0	0.00	2	140.00	140.00	-2	2,745	-0.07%
2024/05/23	5.2	141.51	0	141.50	140.50	5.2	2,773	0.19%
2024/05/22	0.2	143.00	1	142.50	142.50	-0.8	2,810	-0.03%
2024/05/21	2	141.00	1.3	140.50	140.50	0.7	2,839	0.03%
2024/05/20	0.1	143.00	4	142.50	142.50	-3.9	2,896	-0.13%
2024/05/17	4	141.50	0	0.00	141.50	4	2,945	0.14%
2024/05/16	0.1	142.00	1.1	143.36	143.00	-1	3,074	-0.03%
2024/05/15	2.1	139.54	1	141.00	139.50	1.1	3,065	0.04%
2024/05/14	5.2	139.89	0	0.00	140.00	5.2	3,157	0.17%
2024/05/13	1.2	139.01	0	0.00	140.00	1.2	3,201	0.04%
2024/05/10	2.1	139.06	0	0.00	140.00	2.1	3,254	0.07%
2024/05/09	1	140.01	0	0.00	140.00	1	3,253	0.03%
2024/05/08	4.1	141.01	0	0.00	141.50	4.1	3,283	0.12%
2024/05/07	0.1	142.00	0	0.00	141.00	0.1	3,315	0.00%
2024/05/06	3.1	143.96	2	144.50	142.50	1.1	3,337	0.03%
2024/05/03	1	143.50	0	0.00	143.50	1	3,349	0.03%
2024/05/02	0.1	144.00	0	0.00	143.50	0.1	3,355	0.00%
2024/04/30	0	0.00	2	148.00	146.00	-2	3,387	-0.06%
2024/04/29	1.1	147.64	0.1	145.91	145.00	1	3,355	0.03%
2024/04/26	0.1	142.95	1	142.50	142.50	-0.9	3,319	-0.03%
2024/04/25	3	142.00	0	0.00	143.00	3	3,331	0.09%
2024/04/24	0	0.00	10.3	143.85	145.00	-10.3	3,330	-0.31%
2024/04/23	0	0.00	5.1	139.10	140.00	-5.1	3,352	-0.15%
2024/04/22	4.1	140.00	2.2	139.21	137.00	2	3,364	0.06%
2024/04/19	14.1	139.10	2.3	137.51	140.00	11.9	3,365	0.35%
2024/04/18	3	144.17	2	144.25	145.50	1	3,305	0.03%
2024/04/17	2	143.75	0.5	144.00	143.50	1.5	3,315	0.04%
2024/04/16	8.1	143.14	4	143.38	143.00	4.1	3,304	0.12%
2024/04/15	1.1	148.00	1	150.50	147.00	0.1	3,283	0.00%
2024/04/12	2.1	150.86	1	151.52	150.50	1.1	3,307	0.03%
2024/04/11	3.3	153.67	8.1	154.38	154.50	-4.8	3,291	-0.15%
2024/04/10	0.3	153.50	11.3	150.33	153.50	-10.9	3,328	-0.33%
2024/04/09	6	147.25	1.4	147.45	148.50	4.6	3,360	0.14%
2024/04/08	5.1	144.22	10.3	145.50	143.50	-5.2	3,327	-0.15%
2024/04/03	1.1	147.09	0	0.00	147.50	1.1	3,286	0.03%
2024/04/02	1	148.00	2.1	148.26	149.00	-1.1	3,290	-0.03%
2024/04/01	4	147.13	2.1	149.29	148.00	1.9	3,291	0.06%
2024/03/29	0	0.00	0.1	147.00	146.00	-0.1	3,290	0.00%
2024/03/28	8	147.13	0	0.00	145.50	8	3,312	0.24%
2024/03/27	3.1	147.68	1	149.00	147.00	2.1	3,315	0.06%
2024/03/26	3.2	153.27	4	149.25	149.00	-0.8	3,324	-0.02%
2024/03/25	5	154.40	1	155.00	153.50	4	3,337	0.12%
2024/03/22	1.2	152.52	0	0.00	153.50	1.2	3,451	0.03%
2024/03/21	0	0.00	0.2	154.17	154.50	-0.2	3,496	0.00%
2024/03/20	6.1	153.66	2	154.50	153.00	4.1	3,576	0.11%
2024/03/19	7	155.79	5.8	155.60	157.00	1.2	3,580	0.03%
2024/03/18	0	0.00	1.1	148.09	149.00	-1.1	3,510	-0.03%
2024/03/15	5.2	144.11	5.1	143.70	145.50	0.2	3,527	0.00%
2024/03/14	1.2	145.95	1	148.00	145.50	0.2	3,504	0.01%
2024/03/13	10.2	148.87	1.3	149.35	147.50	8.9	3,524	0.25%
2024/03/12	2.1	152.48	4.2	152.07	153.00	-2.1	3,528	-0.06%
2024/03/11	2.1	152.81	3.1	153.84	153.00	-1	3,532	-0.03%
2024/03/08	2.1	153.97	4.1	155.59	153.00	-2	3,645	-0.06%
2024/03/07	9	156.83	5.1	157.71	156.50	3.9	3,738	0.10%
2024/03/06	4	153.00	4.1	153.12	152.50	-0.1	3,665	0.00%
2024/03/05	10.4	158.63	18.5	159.16	155.00	-8.1	3,851	-0.21%
2024/03/04	0	0.00	3.1	156.87	156.00	-3.1	3,876	-0.08%
2024/03/01	9	155.22	4.1	156.22	155.50	4.9	3,952	0.12%
2024/02/29	3	152.50	0.1	153.00	152.00	2.9	4,142	0.07%
2024/02/27	6.1	154.31	3.6	156.39	152.00	2.5	4,486	0.06%
2024/02/26	5	156.60	4	157.50	157.00	1	4,737	0.02%
2024/02/23	5.3	159.44	2	160.00	158.00	3.3	4,751	0.07%
2024/02/22	8	162.38	1	162.50	162.50	7	4,741	0.15%
2024/02/21	1.3	162.09	7.1	162.65	161.00	-5.8	4,732	-0.12%
2024/02/20	2.2	162.46	2	160.25	161.00	0.2	4,712	0.00%
2024/02/19	5.3	162.33	6.1	162.49	160.50	-0.8	4,675	-0.02%
2024/02/16	2.1	157.01	1.4	157.65	157.50	0.6	4,620	0.01%
2024/02/15	7.1	158.06	1	156.50	156.00	6.1	4,683	0.13%
2024/02/05	3	159.33	1.2	159.54	159.50	1.8	4,758	0.04%
2024/02/02	0	157.50	15	157.67	158.50	-15	4,806	-0.31%
2024/02/01	1	155.50	1	154.50	152.50	0	4,827	0.00%
2024/01/31	6.1	155.59	0	0.00	155.00	6.1	4,873	0.13%
2024/01/30	0.6	154.07	0.2	155.43	156.00	0.5	4,966	0.01%
2024/01/29	3.1	156.95	26.1	156.31	155.50	-23	5,030	-0.46%
2024/01/26	4	153.38	8.1	154.01	154.50	-4.1	5,231	-0.08%
2024/01/25	4.1	151.66	0	0.00	151.00	4.1	5,359	0.08%
2024/01/24	26	153.00	18.4	154.97	154.50	7.6	5,627	0.13%
2024/01/23	0	0.00	6	151.00	151.00	-6	6,409	-0.09%
2024/01/22	2.1	149.54	3.5	149.50	151.00	-1.5	6,477	-0.02%
2024/01/19	2.1	148.55	6.1	150.66	150.50	-4.1	6,583	-0.06%
2024/01/18	2.1	145.53	1	145.00	145.50	1.1	6,627	0.02%
2024/01/17	6.1	147.04	0	0.00	146.00	6.1	6,639	0.09%
2024/01/16	1	152.50	1.2	152.50	152.50	-0.2	6,607	0.00%
2024/01/15	1	150.00	0	0.00	151.00	1	6,614	0.02%
2024/01/12	0	0.00	1	152.00	151.00	-1	6,674	-0.01%
2024/01/11	12.3	147.02	0.1	148.16	150.50	12.2	6,724	0.18%
2024/01/10	0	0.00	0.1	150.00	148.00	-0.1	6,775	0.00%
2024/01/09	2	151.00	0	0.00	149.00	2	6,851	0.03%
2024/01/08	3.4	150.44	3.1	152.48	149.50	0.3	6,929	0.00%
2024/01/05	1	146.50	9.1	147.57	148.00	-8.1	6,927	-0.12%
2024/01/04	15.6	146.37	2.1	147.98	146.00	13.5	6,933	0.19%
2024/01/03	12.3	149.23	1.3	149.04	148.00	11	6,875	0.16%
2024/01/02	1.2	156.19	0.3	157.50	156.00	0.9	6,836	0.01%
2023/12/29	1	159.00	1	158.50	159.00	0	6,862	0.00%
2023/12/28	1.1	158.00	2	157.00	157.50	-0.9	6,899	-0.01%
2023/12/27	3	159.00	2	160.00	159.50	1	6,930	0.01%
2023/12/26	2.1	158.29	0	0.00	158.50	2.1	6,974	0.03%
2023/12/25	3	157.67	2.1	157.74	157.50	0.9	7,028	0.01%
2023/12/22	8	154.63	1.6	153.76	154.50	6.4	7,032	0.09%
2023/12/21	4.2	152.26	4.2	151.76	152.00	0	7,027	0.00%
2023/12/20	2	154.00	4	153.50	153.50	-2	6,999	-0.03%
2023/12/19	9.3	155.58	18	158.78	153.50	-8.7	6,969	-0.12%
2023/12/18	12.4	164.67	7.3	164.73	161.50	5.1	6,880	0.07%
2023/12/15	14.1	169.89	3.3	170.42	170.00	10.8	6,817	0.16%
2023/12/14	4	168.75	3.4	169.18	169.00	0.6	6,756	0.01%
2023/12/13	0.4	166.16	3	167.00	167.00	-2.6	6,777	-0.04%
2023/12/12	1.8	168.40	2.2	168.09	167.00	-0.5	6,836	-0.01%
2023/12/11	3.2	167.16	5	166.60	166.00	-1.8	6,823	-0.03%
2023/12/08	0	168.00	9.1	168.02	167.50	-9.1	6,802	-0.13%
2023/12/07	13.6	167.59	15.2	168.11	166.00	-1.5	6,782	-0.02%
2023/12/06	4.4	169.53	8	169.63	170.00	-3.6	6,750	-0.05%
2023/12/05	4.2	169.00	17.4	171.07	171.50	-13.2	6,759	-0.20%
2023/12/04	15.2	172.63	6.2	175.22	169.50	9	6,704	0.13%
2023/12/01	28.9	169.28	5	170.30	167.50	23.9	6,587	0.36%
2023/11/30	5	168.60	69.2	170.47	172.00	-64.2	6,610	-0.97%
2023/11/29	6	167.17	18.1	166.58	168.00	-12.1	6,503	-0.19%
2023/11/28	8.1	161.93	20.4	162.12	163.50	-12.3	6,526	-0.19%
2023/11/27	28.8	160.07	24.3	160.90	157.00	4.5	6,965	0.07%
2023/11/24	99	167.04	71.2	167.51	167.00	27.8	6,829	0.41%
2023/11/22	0	151.50	3.2	151.19	151.50	-3.2	6,247	-0.05%
2023/11/21	2	152.00	4	152.75	153.00	-2	6,253	-0.03%
2023/11/20	6.3	152.55	2	155.25	152.00	4.3	6,277	0.07%
2023/11/17	1.2	152.06	2	152.75	152.50	-0.8	6,286	-0.01%
2023/11/16	2	154.98	10	153.90	153.50	-8	6,303	-0.13%
2023/11/15	4	154.75	7	154.71	154.50	-3	6,332	-0.05%
2023/11/14	8	152.25	7	154.07	154.00	1	6,304	0.02%
2023/11/13	16.2	153.83	5	153.20	152.00	11.2	6,369	0.18%
2023/11/10	6	154.91	35.1	154.95	156.50	-29.1	6,263	-0.46%
2023/11/09	6.1	154.50	29	154.10	154.50	-22.9	6,241	-0.37%
2023/11/08	2.4	152.49	9	152.50	152.00	-6.6	6,221	-0.11%
2023/11/07	27.3	153.79	5	153.90	153.00	22.3	6,276	0.36%
2023/11/06	12.2	154.25	18.2	154.99	155.00	-6	6,175	-0.10%
2023/11/03	39.1	152.75	39.2	153.35	150.50	-0.2	6,090	0.00%
2023/11/02	12.1	147.40	13.1	147.20	149.50	-1	5,899	-0.02%
2023/11/01	42	147.68	31.1	148.26	147.00	10.9	5,764	0.19%
2023/10/31	39.1	145.84	72.7	147.85	145.00	-33.6	5,542	-0.61%
2023/10/30	0	0.00	6.2	140.00	140.00	-6.2	4,808	-0.13%
2023/10/27	5.3	127.29	14.1	127.68	127.50	-8.8	4,977	-0.18%
2023/10/26	13	121.77	3.3	123.12	121.00	9.8	4,942	0.20%
2023/10/25	1	128.50	4	128.38	127.50	-3	4,950	-0.06%
2023/10/24	2	126.00	2	126.50	127.00	0	4,970	0.00%
2023/10/23	5.1	125.80	2	127.75	125.50	3.1	5,039	0.06%
2023/10/20	14.1	126.68	2	129.00	126.50	12.1	5,102	0.24%
2023/10/19	10.2	129.92	5	132.00	130.50	5.2	5,160	0.10%
2023/10/18	4	134.76	1	134.50	134.00	3	5,171	0.06%
2023/10/17	7	140.07	13	139.31	139.00	-6	5,267	-0.11%
2023/10/16	1.1	139.83	23.1	138.74	138.00	-21.9	5,362	-0.41%
2023/10/13	5	134.70	4	135.75	137.00	1	5,319	0.02%
2023/10/12	2	133.25	3	134.17	134.50	-1	5,329	-0.02%
2023/10/11	1.1	134.41	4	133.00	133.00	-2.9	5,376	-0.05%
2023/10/06	13	136.08	3	136.17	134.50	10	5,465	0.18%
2023/10/05	2	134.00	4	134.75	135.00	-2	5,470	-0.04%
2023/10/04	2	133.75	2	132.25	134.50	0	5,497	0.00%
2023/10/03	13	133.77	4	133.75	132.50	9	5,507	0.16%
2023/10/02	107.1	132.41	87.1	133.98	134.50	20.1	5,573	0.36%	大買/
2023/09/28	9.3	129.54	3	128.50	129.00	6.3	5,718	0.11%
2023/09/27	1	131.00	0	0.00	130.50	1	5,746	0.02%
2023/09/26	1.1	132.53	0	135.00	132.00	1	5,774	0.02%
2023/09/25	1.1	135.52	3	135.83	135.50	-2	5,790	-0.03%
2023/09/22	3	135.17	3	136.00	136.00	0	5,810	0.00%
2023/09/21	11.1	137.36	15	136.70	135.00	-4	5,844	-0.07%
2023/09/20	4	140.25	8	142.00	139.50	-4	5,817	-0.07%
2023/09/19	11.1	141.99	3	141.67	140.00	8.1	5,830	0.14%
2023/09/18	5	145.40	4	146.50	144.00	1	5,842	0.02%
2023/09/15	3	146.00	2	145.00	145.50	1	5,838	0.02%
2023/09/14	0	0.00	9	141.50	142.50	-9	5,779	-0.16%
2023/09/13	1	139.00	0	0.00	139.00	1	5,784	0.02%
2023/09/12	6	139.50	0	0.00	139.50	6	5,816	0.10%
2023/09/11	0	0.00	2	140.50	137.50	-2	5,875	-0.03%
2023/09/08	7	138.72	0	139.00	138.00	7	5,914	0.12%
2023/09/07	3	144.67	0	0.00	143.00	3	5,929	0.05%
2023/09/06	4	143.75	4	143.25	143.50	0	5,936	0.00%
2023/09/05	12	144.08	4	142.38	143.00	8	5,980	0.13%
2023/09/04	4.5	143.27	1	140.00	144.00	3.5	6,023	0.06%
2023/09/01	3.2	142.32	4	143.75	140.50	-0.8	6,125	-0.01%
2023/08/30	14	135.04	3	134.17	134.00	11	5,511	0.20%
2023/08/29	3.1	130.16	3.8	130.92	131.00	-0.7	5,456	-0.01%
2023/08/28	2	129.25	1.1	130.45	129.50	0.9	5,422	0.02%
2023/08/25	0	0.00	1	128.50	128.00	-1	5,428	-0.02%
2023/08/24	2	129.50	1	131.50	129.50	1	5,412	0.02%
2023/08/23	0	129.50	2	127.75	128.50	-2	5,392	-0.04%
2023/08/22	2	129.50	1	128.50	128.50	1	5,365	0.02%
2023/08/21	7	130.14	3.1	129.03	129.00	3.9	5,350	0.07%
2023/08/18	2	131.75	2	132.00	132.00	0	5,331	0.00%
2023/08/17	34.2	130.49	2	130.75	130.00	32.2	5,344	0.60%
2023/08/16	3	133.33	2	136.50	135.50	1	5,261	0.02%
2023/08/15	28	136.66	7	135.14	135.00	21	5,227	0.40%
2023/08/14	5.1	138.31	8.1	138.51	138.50	-3	5,183	-0.06%
2023/08/11	8.1	143.33	7	144.00	143.50	1.1	5,165	0.02%
2023/08/09	5	151.60	2	152.00	151.50	3	5,250	0.06%
2023/08/08	1	150.01	0	151.00	151.00	1	5,248	0.02%
2023/08/07	3	153.33	1	155.00	152.00	2	5,226	0.04%
2023/08/04	22.1	152.19	1.1	155.05	154.50	21.1	5,214	0.40%
2023/08/02	13	152.85	5.1	152.40	153.00	7.9	5,157	0.15%
2023/08/01	32.2	151.78	3	150.17	150.00	29.2	5,078	0.57%
2023/07/31	2.1	164.07	3	165.67	164.00	-0.9	4,837	-0.02%
2023/07/28	10	166.75	2	166.00	166.50	8	4,759	0.17%
2023/07/27	1	168.00	1	168.00	166.00	0	4,707	0.00%
2023/07/26	54.6	164.68	0	0.00	162.50	54.6	4,712	1.16%
2023/07/25	14.3	169.57	2	169.50	168.00	12.3	4,801	0.26%
2023/07/24	1.3	179.10	4.3	177.53	172.50	-3	4,784	-0.06%
2023/07/21	1	178.00	1	177.50	178.00	0	4,743	0.00%
2023/07/20	3.1	178.63	2	177.00	177.50	1.1	4,731	0.02%
2023/07/19	14	178.39	19	179.68	171.50	-5	4,573	-0.11%
2023/07/18	2	173.25	2	175.00	174.50	0	4,427	0.00%
2023/07/17	3	171.83	4	172.75	173.50	-1	4,414	-0.02%
2023/07/14	2	175.75	5	177.40	176.50	-3	4,411	-0.07%
2023/07/13	0	0.00	3	174.49	173.50	-3	4,409	-0.07%
2023/07/12	3.2	172.22	1.4	172.21	170.50	1.8	4,324	0.04%
2023/07/11	1	169.50	0	0.00	170.50	1	4,289	0.02%
2023/07/10	1	170.50	3	168.50	167.00	-2	4,272	-0.05%
2023/07/07	1.3	165.32	5	168.16	167.50	-3.8	4,255	-0.09%
2023/07/06	127.2	174.31	7.4	174.40	171.50	119.8	4,203	2.85%	大買/鉅額交易
2023/07/05	10	170.15	11	167.73	167.00	-1	4,044	-0.02%
2023/07/04	14.1	167.09	4	166.75	168.00	10.1	3,990	0.25%
2023/07/03	2	164.00	0	0.00	164.00	2	4,004	0.05%
2023/06/30	2	164.01	9	165.00	164.00	-7	4,017	-0.17%
2023/06/29	0	166.00	0	0.00	165.00	0	4,089	0.00%
2023/06/28	4	167.75	0	0.00	167.00	4	4,294	0.09%
2023/06/27	1	170.00	0	0.00	166.00	1	4,471	0.02%
2023/06/26	1.1	167.50	0	0.00	165.50	1.1	4,585	0.02%
2023/06/21	3.3	171.16	1	170.00	170.00	2.3	4,663	0.05%
2023/06/20	1.1	174.02	0	0.00	173.50	1.1	4,626	0.02%
2023/06/19	1	178.99	0	0.00	178.00	1	4,615	0.02%
2023/06/16	2	181.50	1	180.50	179.50	1	4,641	0.02%
2023/06/15	6.3	180.89	0	0.00	181.50	6.3	4,649	0.14%
2023/06/14	0.1	180.00	22.4	178.73	180.00	-22.3	4,613	-0.48%
2023/06/13	13	179.00	10	180.35	176.00	3	4,556	0.07%
2023/06/12	1.1	180.19	3	180.33	177.00	-1.9	4,501	-0.04%
2023/06/09	4.1	173.95	2	173.75	175.50	2.1	4,419	0.05%
2023/06/08	15	176.64	4	176.63	175.00	11	4,386	0.25%
2023/06/07	3	170.33	14.5	176.03	177.00	-11.5	4,363	-0.26%
2023/06/06	0.1	160.50	0	0.00	161.00	0.1	4,185	0.00%
2023/06/05	0	0.00	1	164.00	164.00	-1	4,202	-0.02%
2023/06/02	0.5	160.00	2.3	160.00	160.00	-1.8	4,214	-0.04%
2023/06/01	3	157.83	0	0.00	158.00	3	4,268	0.07%
2023/05/31	0	0.00	1	160.50	159.50	-1	4,308	-0.02%
2023/05/30	1	159.50	0	0.00	159.00	1	4,288	0.02%
2023/05/29	1	158.50	0	158.00	159.00	1	4,334	0.02%
2023/05/26	0.2	155.33	0	0.00	155.00	0.2	4,342	0.00%
2023/05/25	1	153.01	1	154.00	152.50	0	4,347	0.00%
2023/05/24	0	154.00	0	0.00	153.00	0	4,359	0.00%
2023/05/23	0	0.00	1	153.00	156.50	-1	4,415	-0.02%
2023/05/22	0.6	150.95	3	148.00	150.00	-2.4	4,418	-0.05%
2023/05/19	1	149.00	1	151.50	151.50	0	4,421	0.00%
2023/05/18	2	150.50	1	151.50	150.50	1	4,460	0.02%
2023/05/17	0	0.00	2	149.00	151.50	-2	4,560	-0.04%
2023/05/16	2	145.00	5	147.50	148.00	-3	4,586	-0.07%
2023/05/15	26.1	144.65	18.2	145.03	144.00	7.9	4,618	0.17%
2023/05/12	2	158.50	0	0.00	159.00	2	4,752	0.04%
2023/05/11	2.4	160.70	0	0.00	157.00	2.4	4,784	0.05%
2023/05/10	1	166.00	0	0.00	163.00	1	4,864	0.02%
2023/05/08	0.1	168.00	4	167.38	166.50	-3.9	5,034	-0.08%
2023/05/03	3	164.01	0	0.00	163.50	3	5,295	0.06%
2023/04/28	1	159.00	7	162.86	163.50	-6	5,481	-0.11%
2023/04/27	7	158.72	2	160.25	160.00	5	5,404	0.09%
2023/04/26	0	160.00	1	160.00	160.00	-1	5,480	-0.02%
2023/04/25	1.2	165.13	0.1	165.50	165.00	1.1	5,583	0.02%
2023/04/24	0	0.00	4	171.00	170.50	-4	5,698	-0.07%
2023/04/21	3	170.00	1	172.00	169.00	2	5,933	0.03%
2023/04/20	1	175.00	2	176.25	173.00	-1	6,205	-0.02%
2023/04/19	0	0.00	3	178.83	176.00	-3	6,377	-0.05%
2023/04/18	8	184.12	1	187.00	182.00	7	6,430	0.11%
2023/04/17	0	0.00	2.1	183.52	185.50	-2.1	6,424	-0.03%
2023/04/14	0	183.50	6	182.67	183.00	-6	6,413	-0.09%
2023/04/13	0	183.50	2	184.75	182.00	-2	6,426	-0.03%
2023/04/12	4	183.75	6	184.17	183.50	-2	6,422	-0.03%
2023/04/11	0	0.00	3.1	184.73	184.50	-3.1	6,426	-0.05%
2023/04/10	4	181.38	4	182.25	185.00	0	6,388	0.00%
2023/04/07	0	0.00	2	183.75	182.00	-2	6,379	-0.03%
2023/04/06	1	184.50	6.5	183.54	184.50	-5.5	6,335	-0.09%
2023/03/31	2	180.25	0	0.00	182.50	2	6,287	0.03%
2023/03/30	1	179.50	20	179.13	181.50	-19	6,254	-0.30%
2023/03/29	39.1	182.70	8	181.81	178.50	31.1	6,181	0.50%
2023/03/28	12	184.42	32.6	183.69	186.00	-20.6	5,953	-0.35%
2023/03/27	16	181.41	1.3	178.84	181.00	14.7	5,780	0.25%
2023/03/24	2.1	180.40	23.6	178.79	179.50	-21.5	5,711	-0.38%
2023/03/21	1	169.00	2	171.50	172.00	-1	5,625	-0.02%
2023/03/20	9	172.83	4	170.25	171.00	5	5,601	0.09%
2023/03/17	4	167.75	0	0.00	168.00	4	5,550	0.07%
2023/03/16	2	166.00	0	0.00	165.50	2	5,513	0.04%
2023/03/15	4.1	167.72	0	0.00	165.50	4.1	5,549	0.07%
2023/03/14	1	163.00	1	163.50	162.50	0	5,550	0.00%
2023/03/13	1.1	163.55	0	0.00	165.00	1.1	5,584	0.02%
2023/03/10	5.7	167.38	0	0.00	164.50	5.7	5,589	0.10%
2023/03/09	2	175.00	0	0.00	174.00	2	5,537	0.04%
2023/03/08	0.2	175.00	2	175.00	176.50	-1.8	5,521	-0.03%
2023/03/07	2	175.00	1.2	176.50	173.00	0.8	5,514	0.01%
2023/03/06	2.2	174.82	6	172.67	175.50	-3.8	5,485	-0.07%
2023/03/03	7	168.00	5	168.80	167.00	2	5,445	0.04%
2023/03/02	6.1	166.51	1	167.00	167.00	5.1	5,562	0.09%
2023/03/01	5	164.80	2	166.00	166.50	3	5,585	0.05%
2023/02/24	18	172.17	0	0.00	170.00	18	5,534	0.33%
2023/02/23	2	174.25	1	175.50	174.50	1	5,504	0.02%
2023/02/22	4	173.00	5	174.50	172.00	-1	5,511	-0.02%
2023/02/21	4.3	177.85	2	182.00	177.00	2.3	5,501	0.04%
2023/02/20	2.3	176.72	2	176.00	178.00	0.3	5,513	0.01%
2023/02/17	1	172.50	5	174.20	173.00	-4	5,504	-0.07%
2023/02/16	6.1	171.99	1	172.00	171.00	5.1	5,525	0.09%
2023/02/15	8.1	175.30	8	174.06	173.00	0.1	5,596	0.00%
2023/02/14	1	168.50	2	171.00	170.50	-1	5,514	-0.02%
2023/02/13	17.1	169.48	3	171.33	169.00	14.1	5,559	0.25%
2023/02/10	19.2	169.07	26.2	167.24	171.00	-7	5,535	-0.13%
2023/02/09	14.2	172.76	4	172.88	172.50	10.2	5,319	0.19%
2023/02/08	3.4	175.65	6	176.83	175.50	-2.6	5,338	-0.05%
2023/02/07	5.3	172.12	4	173.38	173.00	1.3	5,296	0.02%
2023/02/06	6	178.08	3	180.17	176.00	3	5,253	0.06%
2023/02/03	8.1	187.83	12	184.13	183.00	-3.9	5,302	-0.07%
2023/02/02	4	188.88	1	192.50	187.50	3	5,419	0.06%
2023/02/01	5	189.20	5.2	189.44	191.50	-0.2	5,543	0.00%
2023/01/31	5.1	190.22	5.5	191.10	192.00	-0.4	5,462	-0.01%
2023/01/30	7	191.43	7.3	191.56	194.00	-0.3	5,495	0.00%
2023/01/17	2	176.75	5	179.30	180.00	-3	5,448	-0.06%
2023/01/16	4.3	176.81	6	177.25	179.00	-1.7	5,451	-0.03%
2023/01/13	17.2	174.71	23	172.83	170.50	-5.8	5,386	-0.11%
2023/01/12	9.2	181.67	7.1	181.31	183.50	2.1	5,283	0.04%
2023/01/11	4	179.75	7	178.71	183.00	-3	5,164	-0.06%
2023/01/10	20.1	173.56	10.2	173.97	176.00	9.9	5,045	0.20%
2023/01/09	9	160.57	35	164.89	170.50	-26	4,797	-0.54%
2023/01/06	3	150.53	3.1	150.39	155.00	0	4,662	0.00%
2023/01/05	3	146.83	0	150.00	146.00	3	4,635	0.06%
2023/01/04	5	143.00	0	0.00	143.00	5	4,643	0.11%
2023/01/03	0.7	142.50	0	0.00	143.00	0.7	4,716	0.01%
2022/12/30	0	139.00	0	0.00	136.50	0	4,778	0.00%
2022/12/29	0.1	136.00	0	0.00	141.50	0.1	4,994	0.00%
2022/12/27	0	0.00	1	139.00	140.00	-1	5,073	-0.02%
2022/12/23	0	138.00	0	0.00	138.00	0	5,193	0.00%
2022/12/20	0	0.00	0.1	141.00	137.00	-0.1	5,293	0.00%
2022/12/16	2	145.75	0	0.00	146.00	2	5,386	0.04%
2022/12/15	0	0.00	1	152.00	152.00	-1	5,411	-0.02%
2022/12/13	1	155.00	0	0.00	148.50	1	5,411	0.02%
2022/12/12	1	150.00	0	0.00	150.50	1	5,371	0.02%
2022/12/09	1	150.00	0.1	152.50	149.50	0.9	5,376	0.02%
2022/12/07	5	156.60	24	152.00	151.50	-19	5,378	-0.35%
2022/12/06	10	160.75	0	0.00	157.50	10	5,334	0.19%
2022/12/05	2	164.50	1	166.50	163.00	1	5,329	0.02%
2022/12/02	12	163.67	4	165.00	164.50	8	5,278	0.15%
2022/12/01	0.2	161.50	1	160.50	162.50	-0.8	5,249	-0.02%
2022/11/30	1.1	156.91	1	156.50	156.00	0.1	5,218	0.00%
2022/11/29	0.2	156.50	0	0.00	155.00	0.2	5,224	0.00%
2022/11/28	1	158.50	1	160.00	159.50	0	5,255	0.00%
2022/11/25	0.1	159.00	1	158.50	158.50	-0.9	5,388	-0.02%
2022/11/24	12	163.71	11	161.27	162.50	1	5,463	0.02%
2022/11/23	0	0.00	1	158.00	157.00	-1	5,314	-0.02%
2022/11/18	0	0.00	2	159.00	156.00	-2	5,325	-0.04%
2022/11/17	1	154.00	0	0.00	158.00	1	5,309	0.02%
2022/11/16	1	154.00	2	156.00	156.00	-1	5,273	-0.02%
2022/11/15	0	0.00	1	153.00	154.50	-1	5,199	-0.02%
2022/11/14	0	0.00	0	152.00	152.00	0	5,180	0.00%
2022/11/11	29.1	153.07	11	148.68	146.50	18.1	5,134	0.35%
2022/11/10	0.1	139.50	1.5	140.33	142.00	-1.4	5,007	-0.03%
2022/11/09	1	137.52	5	139.20	141.00	-4	4,990	-0.08%
2022/11/08	3	134.83	2	136.75	134.00	1	4,925	0.02%
2022/11/07	32	128.95	35	132.93	133.00	-3	4,884	-0.06%
2022/11/04	49	127.78	50	128.23	128.50	-1	4,849	-0.02%
2022/11/03	1	126.50	12	129.04	129.50	-11	4,785	-0.23%
2022/11/02	0	0.00	3	126.50	126.50	-3	4,750	-0.06%
2022/11/01	15	124.40	15	123.10	124.00	0	4,722	0.00%
2022/10/31	4	118.25	15	119.43	122.00	-11	4,630	-0.24%
2022/10/28	4	108.75	3	112.00	114.00	1	4,484	0.02%
2022/10/27	1	118.00	3	117.17	117.00	-2	4,318	-0.05%
2022/10/26	5	114.30	2	114.50	115.00	3	4,321	0.07%
2022/10/25	6	116.08	1	115.00	115.00	5	4,258	0.12%
2022/10/24	1	126.00	2	126.50	125.00	-1	4,231	-0.02%
2022/10/21	3	124.83	0	0.00	121.50	3	4,304	0.07%
2022/10/20	2	123.00	5	123.00	123.00	-3	4,460	-0.07%
2022/10/19	5	127.50	2	127.50	127.00	3	4,490	0.07%
2022/10/18	12	128.29	5	128.20	128.00	7	4,502	0.16%
2022/10/17	0	0.00	3	128.00	131.50	-3	4,413	-0.07%
2022/10/14	3	128.33	2	127.00	128.50	1	4,445	0.02%
2022/10/13	1	123.00	2	123.00	123.00	-1	4,393	-0.02%
2022/10/12	1	121.00	1	124.00	122.00	0	4,339	0.00%
2022/10/11	1	119.00	0	0.00	119.00	1	4,282	0.02%
2022/10/07	1	127.00	0	0.00	127.00	1	4,233	0.02%
2022/10/06	31	132.16	13	131.50	131.50	18	4,182	0.43%
2022/10/05	1	133.50	2	137.75	140.00	-1	3,972	-0.03%
2022/10/04	0.4	128.39	0	0.00	127.50	0.4	3,964	0.01%
2022/09/30	0.1	121.00	0	0.00	123.50	0.1	3,964	0.00%
2022/09/28	4	130.75	1	127.00	126.00	3	3,929	0.08%
2022/09/27	1.5	135.17	0	0.00	136.00	1.5	3,895	0.04%
2022/09/26	2	138.00	1	135.50	135.50	1	3,919	0.03%
2022/09/23	6	141.17	6	141.33	144.00	0	3,936	0.00%
2022/09/22	6	146.67	3	147.00	146.00	3	3,865	0.08%
2022/09/20	3.1	155.68	0	0.00	156.50	3.1	3,785	0.08%
2022/09/16	1	161.00	0	0.00	159.50	1	3,808	0.03%
2022/09/13	2	165.50	0	0.00	165.50	2	3,825	0.05%
2022/09/12	3	166.83	0	0.00	166.00	3	3,850	0.08%
2022/09/08	1	162.50	0	0.00	163.00	1	3,871	0.03%
2022/09/06	0	0.00	1	164.50	160.50	-1	3,885	-0.03%
2022/09/05	1	161.00	5	160.00	161.00	-4	3,918	-0.10%
2022/09/02	5	164.00	0	0.00	165.00	5	3,940	0.13%
2022/09/01	11	172.82	2	167.75	167.00	9	3,896	0.23%
2022/08/31	16	174.38	19	174.47	178.50	-3	3,774	-0.08%
2022/08/30	0	162.00	0	0.00	162.50	0	3,705	0.00%
2022/08/29	7.1	161.36	0	0.00	160.50	7.1	3,759	0.19%
2022/08/25	0	0.00	2	168.25	167.50	-2	3,921	-0.05%
2022/08/24	3	166.83	0	167.00	166.00	3	4,011	0.07%
2022/08/23	2	170.50	1	169.00	170.50	1	4,178	0.02%
2022/08/18	1	171.00	2	171.50	170.00	-1	4,416	-0.02%
2022/08/17	0	0.00	3	176.33	176.50	-3	4,374	-0.07%
2022/08/16	3	175.49	0	0.00	174.00	3	4,372	0.07%
2022/08/15	5	175.80	4	174.13	176.50	1	4,347	0.02%
2022/08/12	1	172.48	0	0.00	173.50	1	4,307	0.02%
2022/08/11	0	0.00	1	165.00	167.50	-1	4,296	-0.02%
2022/08/10	1.1	162.02	0	0.00	162.00	1.1	4,311	0.02%
2022/08/09	1	164.00	0	0.00	164.00	1	4,338	0.02%
2022/08/05	1	161.03	0	0.00	165.00	1	4,327	0.02%
2022/08/04	0	0.00	0.1	163.00	161.00	-0.1	4,311	0.00%
2022/08/03	10	156.00	1	155.00	157.00	9	4,263	0.21%
2022/07/29	2	153.75	3.2	156.44	159.00	-1.2	4,244	-0.03%
2022/07/28	6.1	155.60	1.1	155.20	157.00	5	4,189	0.12%
2022/07/27	29.1	152.33	30.5	152.89	153.00	-1.4	4,114	-0.03%
2022/07/26	2	169.51	2.3	171.02	168.50	-0.2	3,994	-0.01%
2022/07/25	3.1	178.27	2	177.75	179.50	1.1	4,059	0.03%
2022/07/22	28	187.21	5	185.50	185.00	23	4,026	0.57%
2022/07/21	10.7	182.70	10	186.00	188.50	0.7	4,019	0.02%
2022/07/20	0	0.00	1.1	182.05	181.00	-1.1	3,960	-0.03%
2022/07/19	1	178.00	5	179.00	179.00	-4	3,951	-0.10%
2022/07/18	0.2	176.50	0.2	178.50	178.00	0.1	3,977	0.00%
2022/07/15	1	176.00	1	173.50	176.00	0	3,980	0.00%
2022/07/14	1	170.50	25	172.30	174.50	-24	3,970	-0.60%
2022/07/13	4	168.50	6	168.00	166.50	-2	3,941	-0.05%
2022/07/12	7.1	161.36	15	161.63	165.00	-8	3,903	-0.20%
2022/07/11	0.1	170.00	0	0.00	169.50	0.1	3,813	0.00%
2022/07/08	3.1	172.13	2.1	171.19	171.50	1	3,795	0.03%
2022/07/07	10.2	158.58	11	160.23	162.00	-0.8	3,757	-0.02%
2022/07/06	2.1	166.00	1	168.50	161.50	1.1	3,713	0.03%
2022/07/04	10	176.25	12	176.54	173.50	-2	3,675	-0.05%
2022/07/01	5	189.60	4	190.13	185.50	1	3,694	0.03%
2022/06/30	1	194.50	1	195.00	192.50	0	3,690	0.00%
2022/06/29	2	201.50	2	201.25	201.00	0	3,717	0.00%
2022/06/28	1	200.00	0	0.00	201.00	1	3,750	0.03%
2022/06/27	2	211.00	1	210.03	209.00	1	3,814	0.03%
2022/06/24	4.1	203.76	5	204.70	204.00	-0.9	3,791	-0.02%
2022/06/23	0	0.00	1	198.00	200.50	-1	3,808	-0.03%
2022/06/22	1	202.96	0.1	204.50	199.50	0.9	3,864	0.02%
2022/06/21	1	209.50	6	206.00	211.00	-5	3,831	-0.13%
2022/06/20	1.3	203.83	0.1	203.50	203.00	1.2	3,800	0.03%
2022/06/16	0.1	211.00	2.1	215.90	212.00	-2.1	3,709	-0.06%
2022/06/15	2	218.25	2	216.25	218.50	0	3,710	0.00%
2022/06/14	2	216.50	1.1	213.94	218.00	0.9	3,700	0.02%
2022/06/13	3	218.00	2	221.25	215.00	1	3,654	0.03%
2022/06/10	1.1	221.41	2.4	225.95	228.00	-1.3	3,624	-0.04%
2022/06/09	2	224.25	2	224.75	225.00	0	3,603	0.00%
2022/06/08	3	224.33	4.1	227.66	223.00	-1.1	3,583	-0.03%
2022/06/07	6.1	228.75	4	228.88	228.00	2.1	3,544	0.06%
2022/06/06	11.2	234.34	16	232.94	234.00	-4.9	3,492	-0.14%
2022/06/02	3	222.33	4	222.63	221.00	-1	3,334	-0.03%
2022/06/01	10.1	228.60	8	228.63	227.00	2.1	3,312	0.06%
2022/05/31	30	226.15	29	228.03	225.00	1	3,214	0.03%
2022/05/30	5	215.87	5	218.10	218.00	0	3,035	0.00%
2022/05/27	30	213.27	31	209.50	217.00	-1	2,889	-0.03%
2022/05/26	4.1	199.16	6	201.33	199.00	-1.9	2,781	-0.07%
2022/05/25	0	197.50	4	195.50	195.50	-4	2,785	-0.14%
2022/05/24	1.1	197.86	0	0.00	192.00	1.1	2,796	0.04%
2022/05/19	0.1	198.00	0	0.00	198.50	0.1	2,822	0.00%
2022/05/18	5.1	208.39	6	204.83	205.50	-0.9	2,792	-0.03%
2022/05/17	3	203.66	2	203.00	205.00	1	2,753	0.04%
2022/05/16	2	199.00	0	0.00	196.50	2	2,736	0.07%
2022/05/13	1	193.50	5	196.40	198.00	-4	2,745	-0.15%
2022/05/12	5	190.20	0	0.00	189.00	5	2,816	0.18%
2022/05/11	2	195.00	2	195.00	194.00	0	2,891	0.00%
2022/05/10	1	193.00	1.1	192.93	193.50	-0.1	2,910	0.00%
2022/05/09	1	195.00	2	194.00	193.50	-1	2,914	-0.03%
2022/05/06	0.1	193.00	0	0.00	198.50	0.1	2,896	0.00%
2022/05/05	3.1	198.34	0	0.00	198.50	3.1	2,864	0.11%
2022/05/04	0.1	193.00	0	0.00	193.50	0.1	2,809	0.00%
2022/05/03	0.1	195.33	1	194.98	195.00	-0.9	2,752	-0.03%
2022/04/29	9.2	199.15	0	200.00	195.50	9.2	2,666	0.34%
2022/04/27	1.1	208.64	0	0.00	214.00	1.1	2,511	0.04%
2022/04/26	1	219.97	0	0.00	217.00	1	2,525	0.04%
2022/04/25	0	0.00	0.3	222.33	221.50	-0.3	2,546	-0.01%
2022/04/22	0.1	228.88	0	228.50	226.00	0.1	2,586	0.00%
2022/04/21	1	231.00	0	0.00	233.00	1	2,559	0.04%
2022/04/20	1	226.07	0	0.00	228.00	1	2,561	0.04%
2022/04/19	2.1	231.70	3	230.50	228.50	-0.9	2,616	-0.04%
2022/04/18	2	226.25	1	228.96	226.00	1	2,646	0.04%
2022/04/15	2	230.00	0	0.00	230.00	2	2,669	0.07%
2022/04/14	2	232.50	1	230.50	230.00	1	2,728	0.04%
2022/04/13	1	236.50	1	235.50	237.50	0	2,765	0.00%
2022/04/12	1	231.00	1	234.00	231.00	0	2,835	0.00%
2022/04/11	1.1	232.14	0.1	232.50	233.00	1	2,837	0.03%
2022/04/08	2	239.75	2	243.50	240.50	0	2,810	0.00%
2022/04/07	3.2	246.29	3	245.83	243.00	0.2	2,792	0.01%
2022/04/01	2.1	257.50	2	258.50	263.00	0.1	2,668	0.00%
2022/03/31	1.1	265.58	1	266.00	266.00	0.1	2,618	0.00%
2022/03/30	9.1	268.00	6.2	267.80	271.50	2.8	2,593	0.11%
2022/03/29	1	279.00	1	281.00	282.00	0	2,519	0.00%
2022/03/28	1	273.50	1	275.00	276.50	0	2,536	0.00%
2022/03/25	16.1	281.53	6	283.75	280.50	10.1	2,552	0.40%
2022/03/23	1	293.00	0	0.00	292.50	1	2,546	0.04%
2022/03/18	0.1	293.00	0	0.00	292.50	0.1	2,737	0.00%
2022/03/17	0	295.00	0	0.00	296.50	0	2,857	0.00%
2022/03/16	2	286.75	1	285.00	287.00	1	2,929	0.03%
2022/03/15	0.1	285.50	0	0.00	285.50	0.1	3,040	0.00%
2022/03/14	0	288.00	0	0.00	289.00	0	3,050	0.00%
2022/03/11	1	291.00	0	0.00	290.50	1	3,074	0.03%
2022/03/10	0.1	296.00	2	295.25	295.50	-2	3,066	-0.06%
2022/03/09	5	287.20	3	287.33	286.50	2	3,078	0.06%
2022/03/08	0.1	289.83	0.5	292.91	286.00	-0.4	3,107	-0.01%
2022/03/07	4.2	292.38	1.2	294.05	292.50	2.9	3,105	0.09%
2022/03/04	0	305.50	0	0.00	303.00	0	3,178	0.00%
2022/02/25	1	307.00	0	0.00	302.00	1	3,351	0.03%
2022/02/24	0	306.50	0	0.00	302.50	0	3,345	0.00%
2022/02/23	0	0.00	0.1	310.00	310.50	-0.1	3,342	0.00%
2022/02/22	2.2	310.87	1	308.00	310.00	1.2	3,353	0.03%
2022/02/18	0	0.00	0	320.50	316.00	0	3,386	0.00%
2022/02/17	2	317.51	2	314.00	318.00	0	3,428	0.00%
2022/02/16	0	0.00	1	316.00	316.00	-1	3,422	-0.03%
2022/02/15	0.2	309.47	1	308.00	308.00	-0.8	3,405	-0.02%
2022/02/14	6	305.60	1	315.00	312.50	5	3,376	0.15%
2022/02/11	9.4	326.01	4	320.00	320.00	5.4	3,274	0.16%
2022/02/10	1.5	337.72	1	340.00	341.00	0.5	3,178	0.01%
2022/01/26	0	0.00	3	335.00	335.50	-3	3,278	-0.09%
2022/01/25	3	341.67	0	0.00	336.00	3	3,345	0.09%
2022/01/24	1	343.00	0	0.00	343.50	1	3,423	0.03%
2022/01/21	2	340.00	2	338.50	338.50	0	3,748	0.00%
2022/01/20	3	336.50	4	338.13	340.00	-1	3,771	-0.03%
2022/01/19	0.2	338.10	1	342.00	333.00	-0.9	3,853	-0.02%
2022/01/18	3.3	344.40	2	342.50	344.50	1.3	3,822	0.03%
2022/01/17	1	339.50	2	340.50	340.50	-1	3,781	-0.03%
2022/01/14	0	0.00	2	330.00	331.00	-2	3,745	-0.05%
2022/01/13	3	336.00	4.1	337.52	336.00	-1	3,734	-0.03%
2022/01/12	16.1	333.62	4	334.51	337.00	12.1	3,739	0.32%
2022/01/11	1.3	346.00	0	0.00	343.00	1.3	3,665	0.03%
2022/01/10	2	349.10	0	0.00	354.50	2	3,617	0.06%
2022/01/07	8.4	360.75	3	361.62	355.00	5.3	3,593	0.15%
2022/01/06	1.1	373.75	0.3	373.51	375.00	0.8	3,528	0.02%
2022/01/05	0.1	379.17	3.6	385.14	385.50	-3.6	3,486	-0.10%
2022/01/04	0	0.00	2	376.50	379.50	-2	3,406	-0.06%
2022/01/03	2	375.50	0	0.00	372.00	2	3,396	0.06%
2021/12/30	2	375.50	4	374.75	374.50	-2	3,401	-0.06%
2021/12/27	0	371.50	0.2	370.50	371.00	-0.1	3,415	0.00%
2021/12/24	2	370.00	1	371.50	370.00	1	3,423	0.03%
2021/12/23	0	373.00	0.3	373.55	372.50	-0.3	3,422	-0.01%
2021/12/22	0.2	379.02	2	376.76	376.00	-1.8	3,471	-0.05%
2021/12/21	1.4	373.18	3	373.83	380.00	-1.6	3,471	-0.05%
2021/12/20	1.1	369.38	0.4	368.00	367.00	0.7	3,446	0.02%
2021/12/17	4.2	374.63	3.1	376.78	376.00	1.1	3,419	0.03%
2021/12/16	0	383.00	1	384.92	383.00	-1	3,391	-0.03%
2021/12/15	8.1	385.79	10.2	384.88	380.50	-2.2	3,368	-0.06%
2021/12/14	1	384.91	8.1	383.45	385.00	-7.1	3,329	-0.21%
2021/12/13	13.1	385.29	42.3	384.22	382.50	-29.2	3,263	-0.90%
2021/12/10	8	370.70	6	371.17	374.00	2	3,130	0.07%
2021/12/09	3	371.24	4	372.87	377.00	-1	3,055	-0.03%
2021/12/08	0	0.00	1.1	361.55	362.00	-1.1	2,991	-0.04%
2021/12/07	1.3	361.20	2.1	361.71	362.00	-0.8	2,961	-0.03%
2021/12/06	0	353.50	0	0.00	355.00	0	2,948	0.00%
2021/12/03	0	353.00	0	0.00	355.50	0	2,979	0.00%
2021/12/02	0.3	354.77	1	348.50	352.00	-0.7	3,000	-0.02%
2021/12/01	0	358.00	5.1	354.56	358.00	-5	3,036	-0.17%
2021/11/30	9	367.17	5	367.60	362.50	4	3,072	0.13%
2021/11/29	10.1	365.94	12.1	358.75	364.50	-2	3,017	-0.07%
2021/11/26	3	341.99	0	0.00	340.50	3	2,913	0.10%
2021/11/25	0	0.00	1	353.00	351.00	-1	2,917	-0.03%
2021/11/24	1	360.50	3.1	360.10	356.00	-2.1	2,905	-0.07%
2021/11/23	1	359.50	1.2	355.77	353.50	-0.2	2,883	-0.01%
2021/11/22	0	0.00	1	358.00	356.00	-1	2,874	-0.03%
2021/11/19	0	351.50	2	354.75	351.50	-2	2,886	-0.07%
2021/11/18	3.1	350.91	1	354.00	352.50	2.1	2,902	0.07%
2021/11/17	2	359.75	5	362.49	361.00	-3	2,905	-0.10%
2021/11/16	5.1	361.17	8.1	359.40	357.50	-3.1	2,909	-0.10%
2021/11/15	0	0.00	2.1	353.79	352.00	-2.1	2,900	-0.07%
2021/11/12	0	0.00	0.2	351.13	349.50	-0.2	2,922	-0.01%
2021/11/09	1	351.00	1	350.04	349.00	0	3,001	0.00%
2021/11/08	0	351.50	0	0.00	347.00	0	3,013	0.00%
2021/11/05	0	0.00	2	350.50	356.00	-2	2,990	-0.07%
2021/11/04	5.3	352.41	3	350.67	354.00	2.3	2,994	0.08%
2021/11/03	5	357.00	4	357.62	358.00	1	2,962	0.03%
2021/11/02	3.2	362.87	5	352.89	346.50	-1.9	2,937	-0.06%
2021/11/01	3.2	356.56	4.2	355.40	358.50	-1	2,913	-0.03%
2021/10/29	3	353.34	16.3	355.69	357.50	-13.3	2,823	-0.47%
2021/10/28	0.1	326.97	1	325.00	325.00	-0.9	2,515	-0.04%
2021/10/27	8	318.26	14.2	320.75	329.00	-6.2	2,537	-0.24%
2021/10/26	6	307.42	2	307.00	305.00	4	2,596	0.15%
2021/10/22	1	305.00	0	0.00	305.00	1	2,734	0.04%
2021/10/20	2	304.00	0	0.00	302.00	2	2,827	0.07%
2021/10/19	0.1	304.00	0	0.00	300.00	0.1	2,846	0.00%
2021/10/18	0.2	302.50	1	305.00	300.00	-0.8	2,874	-0.03%
2021/10/15	0	0.00	0.1	307.00	304.00	-0.1	2,889	0.00%
2021/10/13	1.2	296.78	0	0.00	295.50	1.2	2,955	0.04%
2021/10/08	1	310.00	0	0.00	305.50	1	3,053	0.03%
2021/10/07	0	0.00	1	311.50	311.50	-1	3,154	-0.03%
2021/10/05	0	0.00	1	291.50	299.50	-1	3,278	-0.03%
2021/10/04	1	299.50	2	301.00	297.00	-1	3,320	-0.03%
2021/10/01	0.1	304.23	0	306.50	303.50	0.1	3,343	0.00%
2021/09/30	1	301.50	2	307.31	310.00	-1	3,377	-0.03%
2021/09/29	3.3	303.27	2	303.50	301.50	1.3	3,393	0.04%
2021/09/28	0	317.00	0	0.00	314.50	0	3,384	0.00%
2021/09/27	3	322.00	1.1	325.69	323.50	2	3,394	0.06%
2021/09/23	1	318.50	0	321.50	319.50	1	3,487	0.03%
2021/09/22	0	318.00	2	317.86	319.50	-2	3,575	-0.06%
2021/09/17	2	323.25	1.1	322.67	323.50	0.9	3,712	0.02%
2021/09/16	1	317.00	1	317.00	317.00	0	3,697	0.00%
2021/09/15	3.3	316.45	1.1	318.82	316.00	2.2	3,745	0.06%
2021/09/14	1.1	321.11	1	320.50	320.50	0.1	3,785	0.00%
2021/09/13	7.3	323.16	2	320.00	319.00	5.3	3,835	0.14%
2021/09/10	1	334.00	1	330.50	334.00	0	3,807	0.00%
2021/09/09	3	327.33	3	327.67	327.50	0	3,861	0.00%
2021/09/08	0.4	331.79	0	0.00	326.50	0.4	3,895	0.01%
2021/09/07	5.5	345.96	2	340.25	339.00	3.5	3,929	0.09%
2021/09/06	6	355.42	10	356.65	355.00	-4	3,984	-0.10%
2021/09/03	8	349.87	12.1	350.95	351.00	-4.1	4,103	-0.10%
2021/09/02	10	340.60	12.6	343.82	340.00	-2.5	4,294	-0.06%
2021/09/01	4.8	341.54	0.2	342.39	344.00	4.6	4,272	0.11%
2021/08/31	2	329.58	1	327.73	330.50	1	4,243	0.02%
2021/08/30	0.4	328.00	0	0.00	327.50	0.4	4,231	0.01%
2021/08/27	1	328.50	0	0.00	325.00	1	4,231	0.02%
2021/08/26	0.1	324.50	0	0.00	326.00	0.1	4,241	0.00%
2021/08/25	2	323.75	1	326.50	328.00	1	4,264	0.02%
2021/08/24	2	324.47	2	324.50	319.50	0	4,280	0.00%
2021/08/23	3	319.33	2.1	321.42	321.00	0.9	4,264	0.02%
2021/08/20	6.2	314.21	5	312.90	310.00	1.2	4,262	0.03%
2021/08/19	1	328.00	3	328.00	324.50	-2	4,276	-0.05%
2021/08/18	3	325.83	2	326.00	328.00	1	4,304	0.02%
2021/08/17	3.1	323.71	2.1	325.24	319.50	1	4,320	0.02%
2021/08/16	3	325.02	4	323.88	321.00	-1	4,328	-0.02%
2021/08/13	2.3	335.39	0	0.00	331.50	2.3	4,375	0.05%
2021/08/12	3	345.33	3	341.33	343.50	0	4,419	0.00%
2021/08/11	0	0.00	6.1	334.92	335.50	-6.1	4,443	-0.14%
2021/08/10	1	338.50	0	0.00	337.00	1	4,482	0.02%
2021/08/09	2	340.28	4	341.50	338.00	-2	4,528	-0.04%
2021/08/06	1.1	348.11	0	0.00	348.50	1.1	4,603	0.02%
2021/08/05	2.1	348.89	1.2	343.17	350.00	1	4,629	0.02%
2021/08/04	4	340.00	2	338.00	337.00	2	4,707	0.04%
2021/08/03	3.6	337.61	1.1	335.18	336.50	2.5	4,743	0.05%
2021/08/02	6.1	340.83	1.1	342.12	338.50	5.1	4,717	0.11%
2021/07/30	4.1	344.79	2.1	354.40	346.00	2	4,676	0.04%
2021/07/29	1.7	347.54	0	0.00	347.50	1.7	4,532	0.04%
2021/07/28	10.1	345.64	1	343.00	344.50	9.1	4,562	0.20%
2021/07/27	23.1	362.97	3	361.00	356.00	20.1	4,648	0.43%
2021/07/26	1	363.04	3	363.50	363.00	-2	4,752	-0.04%
2021/07/23	1	376.38	4.1	370.54	370.00	-3.1	4,753	-0.06%
2021/07/22	1.1	372.10	1	378.00	372.50	0.1	4,756	0.00%
2021/07/21	0.2	378.17	3	375.83	376.00	-2.9	4,725	-0.06%
2021/07/20	4	376.51	1.1	379.19	375.00	2.9	4,741	0.06%
2021/07/19	1.2	380.42	3	386.32	381.50	-1.8	4,715	-0.04%
2021/07/16	7	388.22	5	386.90	390.00	2	4,728	0.04%
2021/07/15	6.6	395.84	6.5	398.03	392.50	0.1	4,731	0.00%
2021/07/14	4.3	393.74	2.1	390.27	395.00	2.2	4,677	0.05%
2021/07/13	1.5	386.14	1.3	385.88	381.00	0.2	4,599	0.00%
2021/07/12	8	378.69	7.1	377.45	381.00	0.9	4,558	0.02%
2021/07/09	1.1	367.95	0.6	362.86	370.00	0.5	4,501	0.01%
2021/07/08	2.1	370.43	2	372.00	370.00	0.1	4,514	0.00%
2021/07/07	8.1	369.63	0	0.00	371.00	8.1	4,520	0.18%
2021/07/06	2.1	378.55	2.2	382.77	376.00	-0.1	4,489	0.00%
2021/07/05	13	382.15	7.1	382.35	382.00	5.9	4,512	0.13%
2021/07/02	0	0.00	1	368.12	374.50	-1	4,491	-0.02%
2021/07/01	3.3	369.26	0	0.00	366.00	3.3	4,530	0.07%
2021/06/30	7	376.57	8.1	384.93	375.00	-1.1	4,535	-0.02%
2021/06/29	6.3	376.52	5	382.50	375.00	1.3	4,487	0.03%
2021/06/28	4	376.12	17.1	374.04	380.00	-13.1	4,418	-0.30%
2021/06/25	3	366.67	3	368.67	364.00	0	4,310	0.00%
2021/06/24	1	368.02	1	368.50	366.00	0	4,362	0.00%
2021/06/23	5	373.30	1	373.00	373.50	4	4,387	0.09%
2021/06/22	1	367.01	2	370.75	368.00	-1	4,348	-0.02%
2021/06/21	0	0.00	0.1	363.50	363.00	-0.1	4,326	0.00%
2021/06/18	3	369.67	2	367.75	364.00	1	4,329	0.02%
2021/06/17	2	366.96	5	366.20	369.00	-3	4,306	-0.07%
2021/06/16	6.2	369.07	2.4	367.67	364.50	3.8	4,289	0.09%
2021/06/15	9	375.56	10.3	377.23	376.00	-1.3	4,251	-0.03%
2021/06/11	15.1	369.85	22.5	372.00	373.50	-7.4	4,181	-0.18%
2021/06/10	12	352.92	35.1	355.79	358.00	-23.1	4,006	-0.58%
2021/06/09	1	330.03	3	333.50	332.00	-2	3,776	-0.05%
2021/06/08	1	329.95	1	329.00	330.00	0	3,876	0.00%
2021/06/07	4	323.38	0	0.00	325.00	4	3,889	0.10%
2021/06/04	1.1	326.52	1.1	326.00	326.50	0	3,909	0.00%
2021/06/03	3	326.51	4	325.88	327.00	-1	3,992	-0.02%
2021/06/02	3.1	321.11	1	321.50	320.00	2.1	4,071	0.05%
2021/06/01	10	330.25	9	331.00	329.00	1	4,099	0.02%
2021/05/31	1.1	326.00	1	326.50	326.00	0.1	4,147	0.00%
2021/05/28	0.1	329.08	2	325.50	326.00	-1.9	4,201	-0.05%
2021/05/27	5	316.70	3	320.33	321.00	2	4,277	0.05%
2021/05/26	6.1	330.01	1	325.00	323.00	5.1	4,298	0.12%
2021/05/25	4	321.63	15	324.97	328.00	-11	4,318	-0.25%
2021/05/24	14	308.93	13	310.77	312.50	1	4,372	0.02%
2021/05/21	1	303.50	0.4	307.24	307.50	0.6	4,449	0.01%
2021/05/20	3.2	304.05	1	299.00	299.00	2.2	4,524	0.05%
2021/05/19	1	310.04	5.1	313.66	314.00	-4.1	4,618	-0.09%
2021/05/18	2.1	308.22	6.2	311.60	314.00	-4.1	4,656	-0.09%
2021/05/17	1.5	290.79	5.1	296.42	300.00	-3.6	4,788	-0.07%
2021/05/14	16.3	310.39	2.2	301.50	302.50	14.1	4,979	0.28%
2021/05/13	3	325.84	6	332.11	322.50	-3	5,298	-0.06%
2021/05/12	0.5	324.70	6.1	314.14	328.50	-5.6	5,329	-0.11%
2021/05/11	7.2	324.19	4.2	323.43	322.50	3	5,286	0.06%
2021/05/10	0.1	333.50	0	0.00	338.50	0.1	5,285	0.00%
2021/05/07	3.5	337.57	2	335.00	337.50	1.5	5,327	0.03%
2021/05/06	3.1	325.18	1	325.00	326.00	2.1	5,365	0.04%
2021/05/05	4.1	332.67	5	328.90	326.00	-0.9	5,423	-0.02%
2021/05/04	18.4	331.44	11.2	324.87	322.00	7.2	5,473	0.13%
2021/05/03	25.3	332.49	33	341.26	350.00	-7.7	5,365	-0.14%
2021/04/29	3.2	370.18	2	372.75	366.50	1.2	5,312	0.02%
2021/04/28	3.1	366.86	1.1	365.64	365.00	2	5,387	0.04%
2021/04/27	0.1	371.31	14.2	370.08	370.50	-14.1	5,591	-0.25%
2021/04/26	4	368.38	0.1	372.00	372.00	3.9	5,676	0.07%
2021/04/23	3	367.53	1	370.00	372.00	2	5,735	0.04%
2021/04/22	4.2	372.09	0	370.00	367.50	4.2	5,873	0.07%
2021/04/21	13.1	374.97	1	373.50	371.50	12.1	6,144	0.20%
2021/04/20	8.1	377.80	0.1	381.50	381.00	8	6,408	0.12%
2021/04/19	25	378.84	2	379.01	379.50	23	6,503	0.35%
2021/04/16	1	380.05	18	381.67	383.00	-17	6,764	-0.25%
2021/04/15	3	371.50	1	370.50	376.50	2	6,849	0.03%
2021/04/14	30.2	369.65	2	368.50	369.50	28.2	7,039	0.40%
2021/04/13	20.1	378.23	6	378.25	375.50	14.1	7,131	0.20%
2021/04/12	19	380.74	0.5	380.60	381.50	18.5	7,168	0.26%
2021/04/09	2.2	379.44	1	381.50	379.00	1.2	7,375	0.02%
2021/04/08	0	386.67	2	382.00	385.50	-2	7,377	-0.03%
2021/04/07	6.4	387.80	3	383.83	384.50	3.4	7,368	0.05%
2021/04/06	1.2	392.63	4.3	392.20	390.00	-3.1	7,314	-0.04%
2021/04/01	0	390.50	0	0.00	389.50	0	7,298	0.00%
2021/03/31	2.1	391.51	0.4	391.50	391.00	1.7	7,273	0.02%
2021/03/30	0	392.50	1.1	393.62	395.00	-1	7,251	-0.01%
2021/03/29	4.1	393.66	2.3	394.85	390.50	1.8	7,230	0.03%
2021/03/26	9.1	390.70	1.3	390.56	397.00	7.8	7,177	0.11%
2021/03/25	0	385.50	1.5	386.43	386.00	-1.5	7,131	-0.02%
2021/03/24	2.3	385.80	2	385.25	384.00	0.3	7,141	0.00%
2021/03/23	0	0.00	0	385.50	385.00	0	7,115	0.00%
2021/03/22	1.1	384.10	2.1	386.26	384.00	-1	7,134	-0.01%
2021/03/19	1.1	380.59	13	380.27	380.00	-11.9	7,152	-0.17%
2021/03/18	6.2	390.39	2	388.25	384.50	4.2	7,251	0.06%
2021/03/17	0	0.00	9	390.61	389.50	-9	7,331	-0.12%
2021/03/16	2	389.50	3.2	391.23	389.50	-1.2	7,354	-0.02%
2021/03/15	3.1	391.85	2	392.50	392.00	1.1	7,417	0.01%
2021/03/12	8	396.44	5.1	397.57	393.50	2.9	7,427	0.04%
2021/03/11	2.2	385.07	4	386.38	386.50	-1.8	7,369	-0.02%
2021/03/10	2	379.26	6	380.75	381.00	-4	7,382	-0.05%
2021/03/09	5.1	372.52	11	375.72	375.50	-5.9	7,422	-0.08%
2021/03/08	2.2	382.32	9	381.00	380.00	-6.8	7,506	-0.09%
2021/03/05	3.1	360.54	5	364.80	371.00	-1.9	7,430	-0.03%
2021/03/04	15.1	368.97	5	373.10	369.00	10.1	7,423	0.14%
2021/03/03	6.1	369.99	5	375.00	380.50	1.1	7,351	0.01%
2021/03/02	15.7	374.70	1.2	373.67	371.50	14.5	7,307	0.20%
2021/02/26	14.7	381.57	6.2	383.06	380.50	8.5	7,252	0.12%
2021/02/25	17.2	396.83	8.2	398.53	393.00	9	7,230	0.12%
2021/02/24	8.2	402.72	7.7	403.61	400.50	0.5	7,278	0.01%
2021/02/23	3	405.68	4.1	409.98	406.50	-1	7,217	-0.01%
2021/02/22	13	412.27	16.4	413.91	413.50	-3.4	7,196	-0.05%
2021/02/19	9.7	393.62	6.3	392.37	398.00	3.3	7,124	0.05%
2021/02/18	11.1	380.46	1.1	379.77	381.00	9.9	7,100	0.14%
2021/02/17	8.5	379.62	10	383.30	379.50	-1.5	7,226	-0.02%
2021/02/05	20	374.88	9	375.39	370.50	11	7,066	0.16%
2021/02/04	47.1	386.84	34.1	388.57	388.00	13	6,827	0.19%
2021/02/03	2.1	432.29	0.4	435.14	425.50	1.7	6,458	0.03%
2021/02/02	4.4	437.66	6.1	434.89	434.50	-1.8	6,391	-0.03%
2021/02/01	1.1	419.30	1	419.03	420.50	0.1	6,381	0.00%
2021/01/29	1.1	414.41	1	428.00	414.00	0.1	6,363	0.00%
2021/01/28	4.4	421.28	2.3	421.80	418.00	2.1	6,359	0.03%
2021/01/27	1.2	437.81	4	437.70	435.00	-2.9	6,321	-0.05%
2021/01/26	10.4	445.30	10.7	435.43	435.00	-0.3	6,263	0.00%
2021/01/25	4.1	452.98	11.1	457.15	451.00	-7	6,183	-0.11%
2021/01/22	30.3	461.53	18.4	457.97	457.50	11.9	6,156	0.19%
2021/01/21	10.3	457.39	18.3	458.18	458.00	-8	6,176	-0.13%
2021/01/20	48.8	454.40	37.1	455.63	446.00	11.6	6,149	0.19%
2021/01/19	8.3	436.69	10.2	432.47	445.00	-1.9	5,938	-0.03%
2021/01/18	9.4	424.62	13	422.54	424.50	-3.6	5,865	-0.06%
2021/01/15	9.5	425.58	8	424.90	419.50	1.5	5,817	0.03%
2021/01/14	51.9	434.39	51.2	439.15	424.00	0.8	5,717	0.01%
2021/01/13	15.1	409.58	30.8	411.49	423.50	-15.7	5,467	-0.29%
2021/01/12	9.2	389.53	5	390.70	385.00	4.2	5,281	0.08%
2021/01/11	8.4	391.54	23.4	378.86	394.00	-15	5,196	-0.29%
2021/01/08	20.1	352.75	8.1	358.08	363.00	12	4,960	0.24%
2021/01/07	20.4	353.27	8.1	356.20	355.00	12.3	4,890	0.25%
2021/01/06	12.1	377.83	17.1	376.80	371.00	-5	4,831	-0.10%
2021/01/05	13.1	369.45	3	367.67	369.00	10.1	4,874	0.21%
2021/01/04	15.1	364.19	25.1	365.28	364.50	-10	5,050	-0.20%
2020/12/31	7.1	348.15	7	349.72	346.00	0.1	4,850	0.00%
2020/12/30	6.1	343.95	1	344.00	344.00	5.1	4,814	0.11%
2020/12/29	5	346.90	0	0.00	345.50	5	4,815	0.10%
2020/12/28	0	346.00	3.1	348.33	344.50	-3	4,809	-0.06%
2020/12/25	2.1	343.45	0	0.00	344.00	2.1	4,793	0.04%
2020/12/24	0	0.00	1	347.00	347.00	-1	4,805	-0.02%
2020/12/23	0	0.00	1	348.01	348.50	-1	4,814	-0.02%
2020/12/22	6.1	347.00	3.1	349.48	342.50	3	4,845	0.06%
2020/12/21	0.1	344.98	4.1	346.75	348.00	-3.9	4,870	-0.08%
2020/12/18	1	341.00	1	342.00	343.00	0	4,866	0.00%
2020/12/17	0	0.00	0.1	343.00	341.50	-0.1	4,892	0.00%
2020/12/16	6	345.33	4	346.00	346.00	2	4,918	0.04%
2020/12/15	2	336.50	3	337.50	340.50	-1	4,891	-0.02%
2020/12/14	15	344.90	8	345.31	337.50	7	4,897	0.14%
2020/12/11	4.1	338.71	1	337.50	339.00	3.1	4,832	0.06%
2020/12/10	3	350.34	1	350.00	350.00	2	4,778	0.04%
2020/12/09	3.4	351.93	11	355.36	358.00	-7.6	4,798	-0.16%
2020/12/08	3.1	341.74	3.2	344.52	345.00	-0.1	4,774	0.00%
2020/12/07	4	341.00	4	338.63	340.00	0	4,827	0.00%
2020/12/04	1	352.50	7	349.07	347.50	-6	4,786	-0.13%
2020/12/03	1	347.00	11	348.27	350.00	-10	4,756	-0.21%
2020/12/02	13.5	348.52	10.1	347.83	347.00	3.5	4,735	0.07%
2020/12/01	0	0.00	3	335.50	336.50	-3	4,650	-0.06%
2020/11/30	4	335.63	7	337.64	335.00	-3	4,699	-0.06%
2020/11/27	2	330.75	1	333.00	333.00	1	4,671	0.02%
2020/11/26	0	0.00	8	334.25	331.50	-8	4,699	-0.17%
2020/11/25	5	330.40	5	332.80	329.00	0	4,728	0.00%
2020/11/24	5	334.00	2	332.00	337.00	3	4,750	0.06%
2020/11/23	21.1	342.56	8.3	346.73	334.50	12.8	4,819	0.27%
2020/11/20	4	336.00	5	336.40	338.00	-1	4,863	-0.02%
2020/11/19	3.5	335.28	2	336.27	336.00	1.5	4,921	0.03%
2020/11/18	5.3	332.37	8	330.63	334.50	-2.7	4,929	-0.05%
2020/11/17	8.4	333.65	11	337.23	327.00	-2.6	4,936	-0.05%
2020/11/16	16.2	331.76	28.3	332.06	332.00	-12.1	5,054	-0.24%
2020/11/12	1	316.00	0	0.00	314.00	1	5,113	0.02%
2020/11/11	3	318.67	6	316.25	318.50	-3	5,115	-0.06%
2020/11/10	3	319.33	1	316.00	315.00	2	5,088	0.04%
2020/11/09	2	321.00	4	322.25	321.00	-2	5,127	-0.04%
2020/11/06	6	316.50	4	316.75	314.00	2	5,152	0.04%
2020/11/05	2	314.99	21	313.10	316.00	-19	5,164	-0.37%
2020/11/04	4	306.75	0	0.00	310.00	4	5,164	0.08%
2020/11/03	0	0.00	1	304.50	306.00	-1	5,201	-0.02%
2020/11/02	1	301.00	1	302.50	302.50	0	5,250	0.00%
2020/10/30	2	307.75	4.1	309.64	311.00	-2.1	5,242	-0.04%
2020/10/29	17	309.85	40	308.36	309.50	-23	5,309	-0.43%
2020/10/28	16	317.72	19	318.95	319.50	-3	5,415	-0.06%
2020/10/27	22	312.52	1	312.50	314.50	21	5,412	0.39%
2020/10/26	4	313.75	5	312.40	310.50	-1	5,480	-0.02%
2020/10/23	1.1	309.23	1	314.50	312.00	0.1	5,715	0.00%
2020/10/22	1	316.00	6	310.25	310.00	-5	5,896	-0.08%
2020/10/21	1	316.00	2	318.25	314.50	-1	5,982	-0.02%
2020/10/20	15.2	317.48	19	315.50	315.50	-3.9	6,028	-0.06%
2020/10/19	3	308.50	4	309.13	310.00	-1	5,975	-0.02%
2020/10/16	4	306.88	1	316.50	309.00	3	5,999	0.05%
2020/10/15	13	313.12	18	316.39	313.50	-5	6,078	-0.08%
2020/10/14	24	318.63	4	318.00	314.50	20	6,227	0.32%
2020/10/13	21.2	313.65	26	313.94	317.50	-4.8	6,344	-0.08%
2020/10/12	28	304.64	29	305.17	310.00	-1	6,226	-0.02%
2020/10/08	7	290.50	1.2	290.33	289.50	5.8	6,091	0.10%
2020/09/29	1	290.00	4	287.13	288.50	-3	6,728	-0.04%
2020/09/28	1	286.00	5	279.50	284.00	-4	6,934	-0.06%
2020/09/25	5	280.20	2	283.00	278.00	3	7,068	0.04%
2020/09/24	8	290.69	0	0.00	287.00	8	7,096	0.11%
2020/09/23	2	293.25	0	0.00	297.50	2	7,090	0.03%
2020/09/22	2	294.75	3	296.00	292.50	-1	7,152	-0.01%
2020/09/21	5	301.00	1	305.50	299.00	4	7,186	0.06%
2020/09/18	1	302.00	0	0.00	302.50	1	7,237	0.01%
2020/09/17	2.2	302.27	4	300.50	299.50	-1.8	7,280	-0.02%
2020/09/16	3	303.83	4	303.50	303.00	-1	7,335	-0.01%
2020/09/15	6	301.00	7	300.21	298.50	-1	7,428	-0.01%
2020/09/14	5	298.00	17	298.91	297.00	-12	7,570	-0.16%
2020/09/11	10	293.80	6	294.00	295.00	4	7,641	0.05%
2020/09/10	3	293.50	9	293.06	289.50	-6	7,673	-0.08%
2020/09/07	6	289.33	2	285.50	285.50	4	8,049	0.05%
2020/09/04	0	0.00	2.5	289.27	292.00	-2.5	8,172	-0.03%
2020/09/03	13	291.62	2	291.00	287.50	11	8,358	0.13%
2020/09/02	1	291.00	1	288.00	291.00	0	8,352	0.00%
2020/09/01	7	288.57	5	287.10	288.50	2	8,549	0.02%
2020/08/31	2	289.00	3	290.50	286.00	-1	8,586	-0.01%
2020/08/28	2	291.25	3	290.50	291.00	-1	8,624	-0.01%
2020/08/27	8	294.00	9	294.06	296.00	-1	8,689	-0.01%
2020/08/26	5	290.00	19	287.24	290.50	-14	8,739	-0.16%
2020/08/25	3	272.67	2.1	276.83	280.00	0.9	8,704	0.01%
2020/08/24	23	268.98	8	272.50	275.00	15	8,806	0.17%
2020/08/21	4	263.75	8	266.00	266.00	-4	8,783	-0.05%
2020/08/20	20	262.25	11	262.55	260.00	9	8,803	0.10%
2020/08/19	5	283.50	6.2	283.85	281.50	-1.2	8,640	-0.01%
2020/08/18	14	286.46	5	286.80	284.50	9	8,670	0.10%
2020/08/17	1	300.00	6	302.00	300.50	-5	8,682	-0.06%
2020/08/14	2.1	303.00	3	300.83	303.00	-0.9	8,791	-0.01%
2020/08/13	6	300.75	2	298.75	299.50	4	8,922	0.04%
2020/08/12	6	297.83	3.1	297.03	303.00	2.9	9,009	0.03%
2020/08/11	3	298.50	3	298.50	294.00	0	9,200	0.00%
2020/08/10	3	297.00	0	0.00	298.00	3	9,239	0.03%
2020/08/07	9	301.94	7	303.36	303.50	2	9,257	0.02%
2020/08/06	4	307.25	0	0.00	302.50	4	9,324	0.04%
2020/08/05	1	303.00	0	0.00	304.50	1	9,388	0.01%
2020/08/04	8	304.25	6	304.58	302.00	2	9,594	0.02%
2020/08/03	7	303.00	22	309.91	299.00	-15	9,723	-0.15%
2020/07/31	9	317.94	1	317.00	317.00	8	9,641	0.08%
2020/07/30	2.1	322.52	4	321.13	322.00	-1.9	9,631	-0.02%
2020/07/29	13	323.35	11	318.36	318.50	2	9,633	0.02%
2020/07/28	32	345.45	15	345.77	334.00	17	9,465	0.18%
2020/07/27	7	334.08	14	332.01	339.00	-7	9,463	-0.07%
2020/07/24	3	323.83	6	323.50	321.00	-3	9,566	-0.03%
2020/07/23	1	321.00	2	322.50	326.00	-1	9,641	-0.01%
2020/07/22	7	326.36	5	326.90	327.00	2	9,728	0.02%
2020/07/21	8	327.00	11	327.14	330.50	-3	9,809	-0.03%
2020/07/20	17	327.21	23	325.11	317.50	-6	9,774	-0.06%
2020/07/17	22	328.70	32	328.34	331.00	-10	9,753	-0.10%
2020/07/16	3	315.33	8	314.81	315.00	-5	9,581	-0.05%
2020/07/15	7	316.50	5	314.38	311.50	2	9,571	0.02%
2020/07/14	6	320.42	4	317.50	321.50	2	9,645	0.02%
2020/07/13	5	317.90	3	318.83	319.00	2	9,632	0.02%
2020/07/10	11	316.73	14	316.79	311.50	-3	9,654	-0.03%
2020/07/09	17	331.03	21	329.93	326.00	-4	9,583	-0.04%
2020/07/08	14	317.99	12	319.67	326.00	2	9,438	0.02%
2020/07/07	16	310.66	20	310.45	306.00	-4	9,258	-0.04%
2020/07/06	25	300.16	26	297.88	306.00	-1	9,098	-0.01%
2020/07/03	21.1	293.12	3	293.33	293.00	18.1	9,016	0.20%
2020/07/02	6	292.42	0	0.00	292.00	6	9,058	0.07%
2020/07/01	12	295.92	18	292.89	292.50	-6	9,165	-0.07%
2020/06/30	7	298.93	8	297.94	299.00	-1	9,209	-0.01%
2020/06/29	4	291.63	1	298.00	291.00	3	9,242	0.03%
2020/06/24	4	299.75	5	300.00	295.00	-1	9,271	-0.01%
2020/06/23	5	302.60	5	301.30	299.00	0	9,363	0.00%
2020/06/22	9	306.11	13.1	305.77	305.00	-4	9,378	-0.04%
2020/06/19	11	298.73	3	299.00	297.00	8	9,436	0.08%
2020/06/18	5	292.20	7	295.43	291.50	-2	9,362	-0.02%
2020/06/17	4	293.01	5	293.60	293.50	-1	9,370	-0.01%
2020/06/16	11	294.86	18	293.56	296.50	-7	9,445	-0.07%
2020/06/15	19	290.13	12	290.33	283.00	7	9,512	0.07%
2020/06/12	5	288.90	19	287.50	289.00	-14	9,518	-0.15%
2020/06/11	10	291.80	9	293.06	288.50	1	9,579	0.01%
2020/06/10	14	292.00	32	290.97	294.50	-18	9,617	-0.19%
2020/06/09	2	281.00	9	283.44	282.00	-7	9,584	-0.07%
2020/06/08	14	285.64	10	284.10	282.00	4	9,739	0.04%
2020/06/05	0	0.00	1	279.50	278.00	-1	9,588	-0.01%
2020/06/04	5	277.10	4	276.88	278.00	1	9,615	0.01%
2020/06/03	6	277.17	9	277.11	277.00	-3	9,657	-0.03%
2020/06/02	4	272.25	13	270.81	272.50	-9	9,590	-0.09%
2020/06/01	8	262.63	10	262.10	264.00	-2	9,515	-0.02%
2020/05/29	11.1	249.52	21	252.10	257.00	-9.9	9,450	-0.10%
2020/05/28	12	245.71	1	247.00	247.00	11	9,314	0.12%
2020/05/27	13	247.12	34	249.57	247.00	-21	9,339	-0.22%
2020/05/26	26	245.63	9	250.50	244.00	17	9,312	0.18%
2020/05/25	6	242.33	23	248.91	250.00	-17	9,277	-0.18%
2020/05/22	42	243.26	7	239.29	239.50	35	9,252	0.38%
2020/05/21	5	250.00	4	251.13	251.00	1	9,151	0.01%
2020/05/20	11	245.73	4.1	246.55	246.00	6.9	9,136	0.08%
2020/05/19	6	249.92	3	251.67	252.00	3	9,144	0.03%
2020/05/18	15	252.30	4	250.50	248.00	11	9,138	0.12%
2020/05/15	7	269.00	6	270.25	268.50	1	9,067	0.01%
2020/05/14	5	269.00	7	270.14	267.00	-2	9,246	-0.02%
2020/05/13	18	271.08	4	271.00	272.50	14	9,401	0.15%
2020/05/12	6	276.00	8	276.19	274.50	-2	9,597	-0.02%
2020/05/11	11	286.45	30	285.15	282.50	-19	9,749	-0.19%
2020/05/08	11.1	278.96	20	278.88	281.50	-8.9	9,658	-0.09%
2020/05/07	13.1	269.37	12	269.58	272.50	1.1	9,485	0.01%
2020/05/06	4	263.38	3	264.33	262.50	1	9,424	0.01%
2020/05/05	7	264.43	10	266.30	262.50	-3	9,461	-0.03%
2020/05/04	7	263.21	25	262.32	264.00	-18	9,599	-0.19%
2020/04/30	34	269.53	28	268.68	269.00	6	9,591	0.06%
2020/04/29	21	257.79	20	259.58	261.50	1	9,507	0.01%
2020/04/28	28	244.98	20	245.78	247.00	8	9,371	0.09%
2020/04/27	8	251.88	9	250.67	251.50	-1	9,332	-0.01%
2020/04/24	10	252.45	6	252.58	251.00	4	9,223	0.04%
2020/04/23	7	259.86	24	259.73	260.00	-17	9,121	-0.19%
2020/04/22	40	258.88	6	258.50	259.00	34	9,150	0.37%
2020/04/21	7	266.71	9	267.11	265.50	-2	9,047	-0.02%
2020/04/20	9	272.50	3	272.00	274.00	6	9,040	0.07%
2020/04/17	11	274.68	8.1	277.54	274.00	3	9,030	0.03%
2020/04/16	5	268.80	3	268.83	270.00	2	8,957	0.02%
2020/04/15	10	274.95	7	273.64	272.00	3	8,998	0.03%
2020/04/14	3	270.17	12	270.50	273.00	-9	9,145	-0.10%
2020/04/13	4	264.50	2	263.50	263.00	2	9,200	0.02%
2020/04/10	2	268.75	4.1	268.05	268.50	-2.1	9,301	-0.02%
2020/04/09	5	270.70	0	0.00	269.00	5	9,423	0.05%
2020/04/08	7	276.07	0	0.00	275.00	7	9,461	0.07%
2020/04/07	5	284.80	5	282.90	278.00	0	9,453	0.00%
2020/04/06	8	271.88	12.1	271.11	278.00	-4.1	9,400	-0.04%
2020/04/01	14	262.54	7	265.07	262.00	7	9,386	0.07%
2020/03/31	7	263.43	9	263.22	263.50	-2	9,358	-0.02%
2020/03/30	2	253.00	3	256.33	260.50	-1	9,283	-0.01%
2020/03/27	21.1	260.21	14	260.14	254.50	7.1	9,259	0.08%
2020/03/26	11	253.45	18.7	254.48	256.00	-7.7	9,139	-0.08%
2020/03/25	3.1	259.08	7.1	256.78	256.50	-4	9,217	-0.04%
2020/03/24	10.1	239.38	17	238.76	242.50	-6.9	9,130	-0.08%
2020/03/23	24	213.75	32	212.89	222.50	-8	9,079	-0.09%
2020/03/20	18	210.61	15	210.80	215.00	3	9,071	0.03%
2020/03/19	27	202.13	21	203.69	195.50	6	8,953	0.07%
2020/03/18	17	222.15	15.1	222.78	217.00	1.9	8,882	0.02%
2020/03/17	18	231.39	18	230.56	219.00	0	8,936	0.00%
2020/03/16	11	245.73	13	248.50	236.00	-2	8,824	-0.02%
2020/03/13	15	218.13	24.1	224.46	249.50	-9.1	8,770	-0.10%
2020/03/12	46	243.75	36	243.90	238.00	10	8,578	0.12%
2020/03/11	8	269.13	8	274.88	264.00	0	8,451	0.00%
2020/03/10	7	270.50	6	271.25	273.50	1	8,562	0.01%
2020/03/09	6	277.17	12	278.92	274.50	-6	8,710	-0.07%
2020/03/06	1	287.00	4	286.75	288.50	-3	8,735	-0.03%
2020/03/05	6	287.92	10	286.25	290.00	-4	8,898	-0.04%
2020/03/04	4	279.75	4	277.75	279.50	0	8,940	0.00%
2020/03/03	3	279.50	1	280.50	277.50	2	8,979	0.02%
2020/03/02	15	268.67	9	271.89	272.50	6	8,958	0.07%
2020/02/27	9	276.00	14	275.96	273.50	-5	8,954	-0.06%
2020/02/26	1	282.50	4	284.75	284.00	-3	8,910	-0.03%
2020/02/25	8	286.31	10	286.25	286.50	-2	8,915	-0.02%
2020/02/24	8	281.81	3	283.67	285.50	5	8,919	0.06%
2020/02/21	15	285.47	12	285.96	283.00	3	8,925	0.03%
2020/02/20	14	287.29	18	287.53	289.50	-4	8,875	-0.05%
2020/02/19	18	282.44	14	282.32	280.50	4	8,745	0.05%
2020/02/18	17	285.65	9	283.61	280.00	8	8,692	0.09%
2020/02/17	29.3	295.02	14	292.57	291.00	15.3	8,523	0.18%
2020/02/14	14	308.89	9	309.56	307.00	5	8,304	0.06%
2020/02/13	13	320.19	22	321.57	315.50	-9	8,115	-0.11%
2020/02/12	15	311.73	21	309.86	316.00	-6	7,839	-0.08%
2020/02/11	7	298.86	24	299.21	302.00	-17	7,658	-0.22%
2020/02/10	4	290.88	1	296.00	290.50	3	7,652	0.04%
2020/02/07	19	296.16	7	295.21	293.50	12	7,716	0.16%
2020/02/06	12	294.33	10.1	293.61	295.00	1.9	7,813	0.02%
2020/02/05	7	289.36	21.2	289.44	292.50	-14.2	7,736	-0.18%
2020/02/03	2	270.25	3	271.17	270.50	-1	7,671	-0.01%
2020/01/31	0	0.00	7	280.50	282.00	-7	7,660	-0.09%
2020/01/30	2	279.25	1	280.50	275.50	1	7,732	0.01%
2020/01/20	0	0.00	1	287.00	286.00	-1	7,977	-0.01%
2020/01/17	1	286.00	2	285.25	285.50	-1	8,044	-0.01%
2020/01/16	6	282.67	4	283.63	284.50	2	8,130	0.02%
2020/01/15	0	0.00	2	289.75	288.00	-2	8,123	-0.02%
2020/01/14	5	288.10	0	0.00	288.00	5	8,121	0.06%
2020/01/13	8	285.25	10	285.30	285.00	-2	8,103	-0.02%
2020/01/10	6	283.83	10	282.65	286.50	-4	8,123	-0.05%
2020/01/09	2	281.00	3	281.33	284.50	-1	8,179	-0.01%
2020/01/08	13	277.04	32	277.88	275.00	-19	8,426	-0.23%
2020/01/07	19	287.61	5	287.70	288.00	14	8,359	0.17%
2020/01/06	5	288.00	2	287.00	285.00	3	8,408	0.04%
2020/01/03	18	299.25	7	305.14	295.00	11	8,387	0.13%
2020/01/02	1.1	303.52	22	302.59	305.00	-21	8,316	-0.25%
2019/12/31	9	295.22	2	297.00	294.00	7	8,276	0.08%
2019/12/30	7	298.57	6	300.50	297.50	1	8,278	0.01%
2019/12/27	36	303.38	21	305.60	298.50	15	8,317	0.18%
2019/12/26	5	298.40	6	298.83	300.00	-1	8,232	-0.01%
2019/12/25	6	292.83	5	294.50	295.00	1	8,188	0.01%
2019/12/24	3	293.00	5	291.40	293.50	-2	8,252	-0.02%
2019/12/23	2	285.75	2	286.25	288.00	0	8,281	0.00%
2019/12/20	16	286.22	7	287.64	283.00	9	8,319	0.11%
2019/12/19	8	293.06	2	293.25	291.50	6	8,349	0.07%
2019/12/18	9	299.61	4	299.50	301.00	5	8,266	0.06%
2019/12/17	9	301.61	23	302.59	300.50	-14	8,325	-0.17%
2019/12/16	3	297.17	1	298.00	295.50	2	8,315	0.02%
2019/12/13	22	300.66	7	296.43	296.00	15	8,740	0.17%
2019/12/12	6	294.83	30	294.03	298.00	-24	8,808	-0.27%
2019/12/11	7	285.29	12	286.08	286.00	-5	8,621	-0.06%
2019/12/10	15	284.90	0	0.00	285.00	15	8,648	0.17%
2019/12/06	5	291.40	4	291.38	290.00	1	8,608	0.01%
2019/12/05	5	288.30	14	290.39	292.00	-9	8,593	-0.10%
2019/12/04	16	283.25	4	285.75	282.00	12	8,496	0.14%
2019/12/03	9	294.83	1	293.00	291.00	8	8,496	0.09%
2019/12/02	11	287.23	13	290.19	298.00	-2	8,433	-0.02%
2019/11/29	6	302.08	6	307.58	302.50	0	8,333	0.00%
2019/11/28	18	306.94	0	0.00	306.00	18	8,233	0.22%
2019/11/27	2	315.00	2	314.00	315.00	0	8,196	0.00%
2019/11/26	3	312.83	13	313.73	311.50	-10	8,258	-0.12%
2019/11/25	3	306.17	2	308.75	306.50	1	8,364	0.01%
2019/11/22	7.1	308.56	0	0.00	305.50	7.1	8,450	0.08%
2019/11/21	10	305.90	11	309.41	314.50	-1	8,476	-0.01%
2019/11/20	26	313.25	5	312.70	308.50	21	8,492	0.25%
2019/11/19	3	320.50	4.2	318.70	325.00	-1.2	8,573	-0.01%
2019/11/18	1	322.50	7	324.07	324.00	-6	8,600	-0.07%
2019/11/15	5	322.20	8	322.50	321.00	-3	8,751	-0.03%
2019/11/14	3	315.50	2	316.50	318.00	1	8,767	0.01%
2019/11/13	4	314.38	5	312.40	316.00	-1	8,857	-0.01%
2019/11/12	1	307.00	3	309.17	310.00	-2	8,971	-0.02%
2019/11/11	4	304.25	1	304.06	305.00	3	9,139	0.03%
2019/11/08	7	306.79	22	310.73	312.50	-15	9,242	-0.16%
2019/11/07	4	309.38	1	307.00	307.00	3	9,307	0.03%
2019/11/06	8	326.44	2	325.50	323.00	6	9,373	0.06%
2019/11/05	25	332.00	17	334.62	335.50	8	9,407	0.09%
2019/11/04	2	323.50	4	325.00	323.50	-2	9,536	-0.02%
2019/11/01	6	318.83	9	322.00	324.50	-3	9,647	-0.03%
2019/10/31	10	322.15	2	327.00	318.00	8	9,814	0.08%
2019/10/30	14	326.64	11	326.42	333.00	3	9,822	0.03%
2019/10/29	13	334.19	16	335.47	330.00	-3	9,969	-0.03%
2019/10/28	31	337.13	30	338.72	343.50	1	10,054	0.01%
2019/10/25	6.1	316.07	1.1	318.33	315.00	5	9,834	0.05%
2019/10/24	2	316.50	3	315.67	320.00	-1	9,891	-0.01%
2019/10/23	6	310.67	11	310.59	313.00	-5	9,982	-0.05%
2019/10/22	4	305.75	6	308.00	305.50	-2	10,155	-0.02%
2019/10/21	0.1	302.50	1	306.00	302.50	-1	10,384	-0.01%
2019/10/18	10.2	309.79	1	311.50	307.00	9.2	10,715	0.09%
2019/10/17	8.1	307.90	9	308.50	314.50	-1	10,907	-0.01%
2019/10/16	21	307.86	35	308.73	306.00	-14	10,850	-0.13%
2019/10/15	6	299.83	5	300.49	299.00	1	10,647	0.01%
2019/10/14	7	294.71	16	296.09	294.00	-9	10,584	-0.09%
2019/10/09	12	288.96	13	289.12	284.50	-1	10,522	-0.01%
2019/10/08	8	288.19	12	291.08	285.00	-4	10,511	-0.04%
2019/10/07	9	287.89	3	290.17	290.50	6	10,610	0.06%
2019/10/04	7	285.64	2	285.25	284.00	5	10,666	0.05%
2019/10/03	10	284.00	2	287.50	287.00	8	10,718	0.07%
2019/10/02	6	282.42	9	282.06	282.00	-3	10,728	-0.03%
2019/10/01	1	280.00	0	0.00	279.00	1	10,883	0.01%
2019/09/27	5	278.50	6	278.42	278.50	-1	11,085	-0.01%
2019/09/26	5.2	286.75	1	290.00	284.00	4.2	11,160	0.04%
2019/09/25	3	285.67	1	288.50	289.00	2	11,294	0.02%
2019/09/24	14	296.54	23	292.00	285.00	-9	11,350	-0.08%
2019/09/23	0	0.00	5	291.50	292.50	-5	11,256	-0.04%
2019/09/20	44	292.08	44	290.92	291.50	0	11,284	0.00%
2019/09/19	15	290.43	10	291.00	289.50	5	11,245	0.04%
2019/09/18	41	288.68	45	286.88	290.50	-4	11,228	-0.04%
2019/09/17	7	270.29	11	271.68	274.00	-4	10,850	-0.04%
2019/09/16	5	262.20	2	263.50	264.00	3	10,820	0.03%
2019/09/12	3	268.50	7	268.36	265.50	-4	10,913	-0.04%
2019/09/11	6	262.50	9	261.94	265.00	-3	11,178	-0.03%
2019/09/10	9	259.28	5	259.60	257.50	4	11,418	0.04%
2019/09/09	5	266.70	5	265.20	264.50	0	11,531	0.00%
2019/09/06	13	269.54	20	269.83	266.00	-7	11,785	-0.06%
2019/09/05	19	273.84	18	273.67	269.00	1	11,818	0.01%
2019/09/04	16	267.16	9	266.28	269.50	7	11,793	0.06%
2019/09/03	11	267.18	9	267.83	262.00	2	11,966	0.02%
2019/09/02	3	262.00	23	258.93	262.00	-20	12,073	-0.17%
2019/08/30	1	260.50	13	262.62	260.50	-12	12,209	-0.10%
2019/08/29	5	256.10	3	255.00	259.00	2	12,400	0.02%
2019/08/28	9	252.39	4	256.88	253.00	5	12,711	0.04%
2019/08/27	7	263.00	5	263.50	259.00	2	12,796	0.02%
2019/08/26	16	263.78	13	262.96	264.50	3	12,990	0.02%
2019/08/23	4	265.63	3	264.67	269.00	1	13,110	0.01%
2019/08/22	7	270.14	5	268.70	266.00	2	13,276	0.02%
2019/08/21	0	0.00	4.1	271.90	274.50	-4.1	13,266	-0.03%
2019/08/20	17	273.91	20.5	274.61	268.50	-3.5	13,378	-0.03%
2019/08/19	0	0.00	4	268.75	270.00	-4	13,476	-0.03%
2019/08/16	0	0.00	1	265.50	262.50	-1	13,655	-0.01%
2019/08/15	8	259.00	4	259.25	259.50	4	14,022	0.03%
2019/08/14	8.1	269.27	8	270.75	265.50	0.1	14,290	0.00%
2019/08/13	7	264.86	5	261.30	260.50	2	14,414	0.01%
2019/08/12	16.1	272.58	13	267.73	265.50	3.1	14,829	0.02%
2019/08/08	31.1	268.32	18	271.75	274.00	13.1	14,978	0.09%
2019/08/07	12	266.79	14	265.21	262.00	-2	14,928	-0.01%
2019/08/06	16	254.69	20	257.85	263.50	-4	14,924	-0.03%
2019/08/05	3	254.17	4	254.38	250.00	-1	14,769	-0.01%
2019/08/02	12	254.75	28	255.50	251.00	-16	14,735	-0.11%
2019/08/01	2.2	265.50	6	269.42	268.00	-3.8	14,604	-0.03%
2019/07/31	36	267.50	11	267.86	268.00	25	14,598	0.17%
2019/07/30	15	266.63	16.8	264.67	272.00	-1.8	14,394	-0.01%
2019/07/29	6.6	269.03	6	273.00	266.00	0.6	14,304	0.00%
2019/07/26	7	269.43	1	274.00	275.00	6	14,248	0.04%
2019/07/25	11	272.50	16.4	274.02	272.50	-5.4	14,173	-0.04%
2019/07/24	14	272.29	16	270.97	276.00	-2	14,131	-0.01%
2019/07/23	26.9	263.49	17	262.21	262.50	9.9	14,172	0.07%
2019/07/22	21	253.98	26	253.15	260.00	-5	14,277	-0.04%
2019/07/19	34.3	235.59	49	235.29	236.50	-14.8	13,962	-0.11%
2019/07/18	2	225.50	1	229.00	227.00	1	13,819	0.01%
2019/07/17	0	0.00	8.1	226.68	227.00	-8.1	13,893	-0.06%
2019/07/16	3	224.67	5	224.50	224.00	-2	13,923	-0.01%
2019/07/15	1	220.50	26	222.90	221.50	-25	14,157	-0.18%
2019/07/12	11	221.68	16	220.50	220.00	-5	14,556	-0.03%
2019/07/11	10	227.00	12	226.92	223.50	-2	14,620	-0.01%
2019/07/10	24	222.00	3	221.00	222.00	21	14,533	0.14%
2019/07/09	3	218.17	4	220.75	222.00	-1	14,529	-0.01%
2019/07/08	14	213.00	32	213.89	218.00	-18	14,503	-0.12%
2019/07/05	29	217.83	3	220.17	216.50	26	14,567	0.18%
2019/07/04	10	221.30	20	221.40	221.00	-10	14,438	-0.07%
2019/07/03	13	213.31	14.1	214.33	217.00	-1.1	14,300	-0.01%
2019/07/02	16	215.56	11	216.86	218.00	5	14,320	0.03%
2019/07/01	5	211.80	10	213.00	213.00	-5	14,185	-0.04%
2019/06/28	1	200.96	8	200.25	199.00	-7	14,232	-0.05%
2019/06/27	11	199.14	5	200.80	197.00	6	14,323	0.04%
2019/06/26	1	195.50	1	198.00	195.50	0	14,513	0.00%
2019/06/25	4	199.25	16	199.69	198.50	-12	14,654	-0.08%
2019/06/24	14	196.89	4	198.00	198.50	10	14,845	0.07%
2019/06/21	16.2	200.06	14	200.75	197.00	2.2	14,913	0.01%
2019/06/20	7	200.29	12	199.79	200.50	-5	14,858	-0.03%
2019/06/19	24	198.33	30.1	197.40	200.00	-6.1	14,992	-0.04%
2019/06/18	22	186.05	22	186.73	187.50	0	14,709	0.00%
2019/06/17	5	178.10	17	178.18	183.50	-12	14,636	-0.08%
2019/06/14	45	182.44	30	177.90	176.50	15	14,765	0.10%
2019/06/13	4	187.38	8	187.44	188.50	-4	14,969	-0.03%
2019/06/12	9.2	186.28	21	186.43	187.00	-11.9	15,425	-0.08%
2019/06/11	45	183.28	63	184.43	187.00	-18	15,519	-0.12%
2019/06/10	46	178.67	15	177.97	180.50	31	15,322	0.20%
2019/06/06	8	171.88	6	170.42	169.50	2	15,190	0.01%
2019/06/05	11	179.41	12	178.21	175.50	-1	15,103	-0.01%
2019/06/04	58	179.15	53	180.98	178.00	5	15,102	0.03%
2019/06/03	8	173.38	6	172.50	176.00	2	14,898	0.01%
2019/05/31	9	169.78	14	171.07	174.50	-5	14,748	-0.03%
2019/05/30	8	166.13	8	165.00	164.50	0	14,567	0.00%
2019/05/29	9	158.89	9	158.33	163.50	0	14,555	0.00%
2019/05/28	1	159.00	3	159.50	159.00	-2	14,412	-0.01%
2019/05/27	8	159.19	8	159.38	157.50	0	14,533	0.00%
2019/05/24	9	164.39	8	165.06	160.50	1	14,667	0.01%
2019/05/23	18	161.00	16	161.38	167.00	2	14,503	0.01%
2019/05/22	22	168.50	27	169.20	163.50	-5	14,386	-0.03%
2019/05/21	42	159.80	33	160.09	160.00	9	14,157	0.06%
2019/05/20	10	164.75	13	163.96	168.50	-3	14,024	-0.02%
2019/05/17	25.1	171.81	19	170.16	165.00	6.1	13,853	0.04%
2019/05/16	30	188.10	28	190.46	181.00	2	13,720	0.01%
2019/05/15	8	198.88	12	198.50	200.50	-4	13,730	-0.03%
2019/05/14	18	189.33	17	188.97	194.00	1	13,889	0.01%
2019/05/13	12	197.25	10	197.45	193.00	2	14,082	0.01%
2019/05/10	7	202.29	12	201.92	204.50	-5	14,213	-0.04%
2019/05/09	12	201.88	5	200.30	200.00	7	14,204	0.05%
2019/05/08	10	204.25	12	205.83	206.00	-2	14,171	-0.01%
2019/05/07	2	204.50	6	204.42	203.50	-4	14,258	-0.03%
2019/05/06	20	202.73	3	202.67	201.00	17	14,669	0.12%
2019/05/03	14	210.54	7	211.00	213.00	7	14,718	0.05%
2019/05/02	2	205.00	5	206.60	208.00	-3	14,752	-0.02%
2019/04/30	6	203.92	3	203.50	207.00	3	14,893	0.02%
2019/04/29	20	196.33	25.2	196.55	204.00	-5.2	15,028	-0.03%
2019/04/26	25.1	211.99	32	210.11	207.00	-7	14,775	-0.05%
2019/04/25	4	224.63	1	224.50	229.50	3	14,433	0.02%
2019/04/24	3	228.83	6	228.17	227.00	-3	14,532	-0.02%
2019/04/23	13	225.31	6	226.92	229.50	7	14,473	0.05%
2019/04/22	8	223.50	7	223.71	225.50	1	14,383	0.01%
2019/04/19	16	225.72	18	224.92	220.00	-2	14,337	-0.01%
2019/04/18	29	235.19	73	234.17	229.00	-44	14,102	-0.31%
2019/04/17	26	218.85	9	218.33	219.00	17	13,675	0.12%
2019/04/16	5	215.90	9	215.22	213.00	-4	13,623	-0.03%
2019/04/15	22	211.64	21	211.98	213.00	1	13,594	0.01%
2019/04/12	5	206.90	1	212.00	205.00	4	13,628	0.03%
2019/04/11	14	214.93	9	215.56	211.00	5	13,675	0.04%
2019/04/10	5	215.20	11	213.82	212.00	-6	13,565	-0.04%
2019/04/09	10	212.60	2	214.25	211.00	8	13,622	0.06%
2019/04/08	19	213.39	21	214.57	219.50	-2	13,591	-0.01%
2019/04/03	10	206.15	6	205.83	205.00	4	13,535	0.03%
2019/04/02	8	209.31	5	209.40	207.50	3	13,598	0.02%
2019/04/01	6.5	214.65	7	215.79	211.00	-0.5	13,493	0.00%
2019/03/29	5	216.00	14	215.04	217.50	-9	13,295	-0.07%
2019/03/28	13	208.65	6	210.00	211.50	7	13,237	0.05%
2019/03/27	10	208.50	17	208.68	204.00	-7	13,144	-0.05%
2019/03/26	38	197.72	40	197.68	205.00	-2	12,973	-0.02%
2019/03/25	38	195.22	36	194.61	194.00	2	13,026	0.02%
2019/03/22	9	205.50	8	207.31	200.50	1	13,000	0.01%
2019/03/21	3	200.33	6	199.17	199.50	-3	12,818	-0.02%
2019/03/20	27	200.20	29.7	200.13	199.50	-2.7	12,832	-0.02%
2019/03/19	25	202.40	31	202.55	204.50	-6	12,748	-0.05%
2019/03/18	26	201.00	29.1	200.65	197.50	-3.1	12,509	-0.02%
2019/03/15	57	180.89	56	189.32	192.50	1	12,094	0.01%
2019/03/14	16	171.09	21	171.88	175.00	-5	11,692	-0.04%
2019/03/13	0	0.00	2	163.00	164.50	-2	11,596	-0.02%
2019/03/12	6	165.00	5	164.30	162.00	1	11,693	0.01%
2019/03/11	4	163.25	2	161.75	161.00	2	11,801	0.02%
2019/03/08	6	156.50	6	156.25	162.50	0	12,010	0.00%
2019/03/07	11	164.09	11	162.91	160.00	0	12,103	0.00%
2019/03/06	20	172.48	6	172.50	172.00	14	12,101	0.12%
2019/03/05	4	174.38	0	0.00	173.00	4	12,181	0.03%
2019/03/04	0	0.00	1	178.00	180.00	-1	12,413	-0.01%
2019/02/27	3	172.67	3	172.67	175.00	0	12,395	0.00%
2019/02/26	10	179.15	10	181.80	175.00	0	12,504	0.00%
2019/02/25	6	176.50	14	176.50	177.50	-8	12,357	-0.06%
2019/02/22	2	168.50	1	169.00	168.00	1	12,141	0.01%
2019/02/21	6	168.92	4	169.38	171.00	2	12,142	0.02%
2019/02/20	45	169.57	60	169.60	168.00	-15	12,042	-0.12%
2019/02/19	79	169.79	57	170.04	171.00	22	11,894	0.18%
2019/02/18	7	163.00	8	163.06	163.00	-1	11,787	-0.01%
2019/02/15	29	161.83	21	161.55	160.50	8	11,927	0.07%
2019/02/14	7	161.57	16	165.97	158.00	-9	11,517	-0.08%
2019/02/13	10	169.70	6	168.58	166.50	4	11,357	0.04%
2019/02/12	6	165.75	4	171.63	174.00	2	11,184	0.02%
2019/02/11	18	153.53	11	157.55	161.50	7	11,073	0.06%
2019/01/30	3	149.17	5	150.50	149.50	-2	11,009	-0.02%
2019/01/29	9	145.67	14	145.36	148.00	-5	11,194	-0.04%
2019/01/28	25	153.00	45	151.03	150.00	-20	11,379	-0.18%
2019/01/25	22	151.75	38	151.83	152.00	-16	11,487	-0.14%
2019/01/24	2	139.50	2	141.00	142.00	0	11,255	0.00%
2019/01/23	2	136.25	6	136.17	138.50	-4	11,247	-0.04%
2019/01/22	27	136.22	25	137.16	136.50	2	11,231	0.02%
2019/01/21	24	136.27	12	134.71	135.00	12	11,220	0.11%
2019/01/18	1	124.50	2	125.75	126.00	-1	11,252	-0.01%
2019/01/17	0	0.00	2	122.25	123.50	-2	11,384	-0.02%
2019/01/16	4	124.88	2	122.50	122.00	2	11,694	0.02%
2019/01/15	3	125.67	1	125.50	126.00	2	11,801	0.02%
2019/01/14	4	125.75	5	124.60	124.00	-1	11,890	-0.01%
2019/01/11	4	122.75	11	122.55	123.00	-7	12,077	-0.06%
2019/01/10	6	123.08	20	120.75	120.00	-14	12,032	-0.12%
2019/01/09	4	120.38	0	0.00	120.00	4	12,092	0.03%
2019/01/08	4	118.75	4	120.13	116.50	0	12,231	0.00%
2019/01/07	3	118.00	4	117.25	115.50	-1	12,366	-0.01%
2019/01/04	0	0.00	7	111.43	114.00	-7	12,554	-0.06%
2019/01/03	6	116.67	6	115.75	114.00	0	12,783	0.00%
2019/01/02	0	0.00	2	119.50	121.00	-2	12,917	-0.02%
2018/12/28	4	120.25	4	121.63	118.00	0	12,977	0.00%
2018/12/27	2	120.00	19	118.66	119.00	-17	13,015	-0.13%
2018/12/26	23	119.74	28	116.16	115.00	-5	12,998	-0.04%
2018/12/25	6	118.17	11	119.59	121.50	-5	12,931	-0.04%
2018/12/24	1	118.00	0	0.00	118.00	1	12,826	0.01%
2018/12/21	9	111.33	11	112.41	119.50	-2	12,907	-0.02%
2018/12/20	15	122.47	14	120.61	116.50	1	12,820	0.01%
2018/12/19	9	128.44	3	128.83	124.00	6	12,767	0.05%
2018/12/18	10	126.15	7	127.00	126.00	3	12,794	0.02%
2018/12/17	20	122.70	14	121.75	123.50	6	12,817	0.05%
2018/12/14	9	116.94	17	117.21	118.00	-8	12,938	-0.06%
2018/12/13	8	121.31	8	122.88	121.50	0	13,086	0.00%
2018/12/12	12	122.38	17	122.59	122.50	-5	13,197	-0.04%
2018/12/11	1	118.50	2	117.75	118.00	-1	13,201	-0.01%
2018/12/10	2	112.50	3	112.67	115.00	-1	13,562	-0.01%
2018/12/07	16	117.94	14	117.11	116.50	2	13,730	0.01%
2018/12/06	22	113.86	31	115.71	114.00	-9	13,749	-0.07%
2018/12/05	25	124.20	18	122.86	122.50	7	13,691	0.05%
2018/12/04	11	133.41	10	135.40	131.00	1	13,700	0.01%
2018/12/03	34	133.78	19	136.08	137.00	15	13,658	0.11%
2018/11/30	9	124.11	32	125.42	126.50	-23	13,512	-0.17%
2018/11/29	22	121.93	5	124.50	120.00	17	13,689	0.12%
2018/11/28	4	120.38	3	120.33	120.50	1	13,647	0.01%
2018/11/27	1	113.00	21	114.93	119.00	-20	13,506	-0.15%
2018/11/26	13	108.00	0	0.00	109.00	13	13,183	0.10%
2018/11/23	36	108.58	35	107.01	104.00	1	13,101	0.01%
2018/11/22	17	106.29	6	105.25	103.00	11	12,887	0.09%
2018/11/21	2	103.50	13	102.77	105.50	-11	12,829	-0.09%
2018/11/20	6	100.75	5	102.00	102.50	1	12,779	0.01%
2018/11/19	3	100.50	0	0.00	102.00	3	12,766	0.02%
2018/11/16	2	100.50	10	99.34	97.00	-8	12,801	-0.06%
2018/11/15	16	94.58	12	94.93	97.50	4	12,877	0.03%
2018/11/14	36	98.35	32	98.63	95.80	4	12,790	0.03%
2018/11/13	1	97.70	0	0.00	97.70	1	12,579	0.01%
2018/11/12	4	107.88	3	109.17	108.50	1	12,658	0.01%
2018/11/09	24	110.90	23	110.28	113.50	1	12,623	0.01%
2018/11/08	27	118.98	25	116.46	113.50	2	12,628	0.02%
2018/11/07	11	114.73	16	116.38	117.00	-5	12,431	-0.04%
2018/11/06	34	113.68	27	113.76	109.50	7	12,296	0.06%
2018/11/05	23	114.22	45	115.79	121.50	-22	12,065	-0.18%
2018/11/02	5	110.10	16	109.50	110.50	-11	11,790	-0.09%
2018/11/01	3	96.60	7	102.54	104.50	-4	11,553	-0.03%
2018/10/31	4	93.83	4	95.43	95.00	0	11,393	0.00%
2018/10/29	23	88.64	28	89.32	91.60	-5	11,178	-0.04%
2018/10/26	105	90.51	122	90.91	88.00	-17	11,006	-0.15%	大買/大賣/
2018/10/25	57	92.94	57.7	93.32	95.20	-0.7	10,771	-0.01%
2018/10/24	47	99.06	18	99.44	97.20	29	10,657	0.27%
2018/10/23	34	111.10	8	111.81	108.00	26	10,437	0.25%
2018/10/22	2	122.00	5	122.00	120.00	-3	10,230	-0.03%
2018/10/19	9	117.94	5	119.60	120.50	4	10,509	0.04%
2018/10/18	2	118.00	4	118.38	116.00	-2	11,083	-0.02%
2018/10/17	3	119.33	7	120.36	118.00	-4	10,978	-0.04%
2018/10/16	12	121.42	5	119.00	116.50	7	10,808	0.06%
2018/10/15	4	121.25	6	120.42	125.00	-2	10,732	-0.02%
2018/10/12	5	112.10	3	114.17	119.00	2	10,562	0.02%
2018/10/11	11	102.50	12	102.46	109.00	-1	10,393	-0.01%
2018/10/09	11	111.73	7	112.93	107.00	4	10,149	0.04%
2018/10/08	6	117.92	5	118.50	118.50	1	10,009	0.01%
2018/10/05	10	123.20	4	121.75	119.00	6	10,126	0.06%
2018/10/04	2	132.75	2	133.00	132.00	0	10,030	0.00%
2018/10/03	1	139.00	2	135.00	134.50	-1	10,065	-0.01%
2018/10/02	1	138.00	1	138.50	138.00	0	10,057	0.00%
2018/10/01	3	138.00	8	138.81	140.00	-5	10,039	-0.05%
2018/09/28	4	135.38	3	135.00	134.50	1	10,031	0.01%
2018/09/27	1	132.00	6	132.33	133.00	-5	9,983	-0.05%
2018/09/26	4	131.75	3	131.83	131.00	1	9,934	0.01%
2018/09/25	6	132.17	6	132.50	133.50	0	9,985	0.00%
2018/09/21	1	125.50	2	129.25	131.00	-1	9,863	-0.01%
2018/09/20	21	126.88	45	131.12	124.00	-24	9,651	-0.25%
2018/09/19	62	142.64	4	142.75	133.50	58	9,449	0.61%
2018/09/18	5	137.10	15	141.50	142.00	-10	9,250	-0.11%
2018/09/17	15	136.57	13	139.96	143.00	2	9,089	0.02%
2018/09/14	81	134.93	60	131.21	138.50	21	9,021	0.23%
2018/09/13	16	137.50	11	138.09	136.00	5	8,593	0.06%
2018/09/12	21	144.45	22	144.75	143.50	-1	8,338	-0.01%
2018/09/11	8	159.00	7	159.14	159.00	1	8,200	0.01%
2018/09/10	21	159.50	13	158.19	155.50	8	8,100	0.10%
2018/09/07	11	174.45	12	176.17	172.50	-1	7,982	-0.01%
2018/09/06	13.5	183.96	4	186.75	183.00	9.5	7,840	0.12%
2018/09/05	22	185.14	21	187.10	187.00	1	7,694	0.01%
2018/09/04	0	0.00	15	176.83	177.00	-15	7,238	-0.21%
2018/09/03	2	165.00	2	161.50	161.00	0	7,171	0.00%
2018/08/31	1	165.00	1	165.50	166.50	0	7,261	0.00%
2018/08/30	2	165.75	0	0.00	166.00	2	7,253	0.03%
2018/08/29	1	163.00	1	161.50	161.00	0	7,211	0.00%
2018/08/28	8	165.88	8	165.38	161.00	0	7,219	0.00%
2018/08/27	2	162.75	2	162.50	162.50	0	7,197	0.00%
2018/08/24	13	158.04	13	158.69	162.00	0	7,176	0.00%
2018/08/23	1	162.00	11	159.91	160.00	-10	7,222	-0.14%
2018/08/22	4	164.75	17	165.00	162.50	-13	7,268	-0.18%
2018/08/21	22	155.27	3	156.83	158.50	19	7,117	0.27%
2018/08/20	3	150.50	4	149.88	151.00	-1	7,064	-0.01%
2018/08/17	5	147.50	8	150.25	146.50	-3	6,996	-0.04%
2018/08/16	30	137.63	27	138.13	144.00	3	6,930	0.04%
2018/08/15	21	146.17	14	145.04	145.50	7	6,820	0.10%
2018/08/14	2	156.00	0	0.00	156.00	2	6,756	0.03%
2018/08/13	2	161.00	11	160.86	153.50	-9	6,797	-0.13%
2018/08/10	11	164.05	7	165.36	165.00	4	6,750	0.06%
2018/08/09	3	164.00	3	164.00	165.00	0	6,737	0.00%
2018/08/08	2.1	170.46	3	173.17	169.00	-1	6,766	-0.01%
2018/08/07	6	168.25	4	169.00	170.50	2	6,795	0.03%
2018/08/06	5	165.10	2	163.75	165.00	3	6,891	0.04%
2018/08/03	1	158.50	1	163.00	162.00	0	6,882	0.00%
2018/08/02	1	156.00	2	155.00	156.00	-1	6,867	-0.01%
2018/08/01	1	157.00	1	153.00	156.00	0	6,847	0.00%
2018/07/31	12	148.25	3	148.17	148.00	9	6,786	0.13%
2018/07/30	24	153.25	15.4	154.32	146.00	8.6	6,718	0.13%
2018/07/27	2	162.00	2	163.25	161.00	0	6,580	0.00%
2018/07/26	29	166.91	31	167.15	166.00	-2	6,546	-0.03%
2018/07/25	28	168.91	23	170.02	165.00	5	6,133	0.08%
2018/07/23	1	202.50	0	0.00	202.50	1	5,335	0.02%
2018/07/20	12	230.92	9	228.56	225.00	3	5,591	0.05%
2018/07/19	3	227.17	5	226.90	229.50	-2	5,767	-0.03%
2018/07/18	2	224.00	1	222.00	222.00	1	5,691	0.02%
2018/07/17	4	234.50	5	232.00	228.50	-1	5,695	-0.02%
2018/07/16	2	243.25	1	239.50	239.00	1	5,621	0.02%
2018/07/13	24.1	237.02	24	236.98	241.00	0.1	5,534	0.00%
2018/07/12	6	214.92	7	218.00	221.00	-1	5,439	-0.02%
2018/07/11	2	215.00	1	216.00	215.00	1	5,479	0.02%
2018/07/10	5	206.10	5	206.40	207.50	0	5,510	0.00%
2018/07/09	1	195.00	1	202.50	196.50	0	5,570	0.00%
2018/07/06	4	200.75	2	203.50	202.50	2	5,543	0.04%
2018/07/05	3	206.33	2	202.75	200.50	1	5,499	0.02%
2018/07/03	6	205.83	4	199.50	194.50	2	5,445	0.04%
2018/07/02	1	218.00	1	224.00	217.00	0	5,376	0.00%
2018/06/29	4	219.13	3	219.00	219.50	1	5,384	0.02%
2018/06/28	4	220.13	8	218.50	216.00	-4	5,355	-0.07%
2018/06/27	5	221.90	0	0.00	219.50	5	5,370	0.09%
2018/06/26	2	222.00	1	218.50	228.00	1	5,397	0.02%
2018/06/25	1	225.50	1	230.50	220.00	0	5,449	0.00%
2018/06/22	0	0.00	1	231.50	233.00	-1	5,465	-0.02%
2018/06/21	1	242.50	1	239.50	238.50	0	5,495	0.00%
2018/06/20	0	0.00	1	237.00	238.00	-1	5,581	-0.02%
2018/06/19	1	236.00	0	0.00	236.00	1	5,585	0.02%
2018/06/15	3	249.00	5	249.60	245.50	-2	5,595	-0.04%
2018/06/14	5	241.00	0	0.00	241.50	5	5,617	0.09%
2018/06/13	1	247.50	1	250.50	244.50	0	5,659	0.00%
2018/06/12	2	248.25	4	248.38	247.00	-2	5,734	-0.03%
2018/06/11	14	242.57	11	242.45	242.50	3	5,828	0.05%
2018/06/08	9	252.78	5	252.10	251.00	4	5,864	0.07%
2018/06/07	2	274.73	3	273.33	269.50	-1	6,026	-0.02%
2018/06/06	5	270.80	4	271.00	273.00	1	6,164	0.02%
2018/06/05	4	262.00	2	262.50	264.00	2	6,168	0.03%
2018/06/04	2	259.00	5	261.90	263.50	-3	6,255	-0.05%
2018/06/01	1	250.00	2	251.25	251.50	-1	6,236	-0.02%
2018/05/31	15	244.87	30	242.38	243.50	-15	6,277	-0.24%
2018/05/30	34	248.47	19	250.66	248.00	15	6,181	0.24%
2018/05/29	1	270.00	3	274.17	268.50	-2	6,082	-0.03%
2018/05/28	4	280.75	4	278.88	279.00	0	6,078	0.00%
2018/05/25	1	274.00	0	0.00	274.00	1	6,135	0.02%
2018/05/24	3	276.67	8	275.13	273.50	-5	6,193	-0.08%
2018/05/22	9	275.61	4	274.63	274.00	5	6,319	0.08%
2018/05/21	10	269.15	12	270.42	268.50	-2	6,363	-0.03%
2018/05/18	2	262.25	1	257.00	257.00	1	6,358	0.02%
2018/05/17	4	266.00	4	265.88	265.00	0	6,502	0.00%
2018/05/16	3	270.67	7	269.64	265.00	-4	6,546	-0.06%
2018/05/15	3	274.83	1	272.00	269.00	2	6,644	0.03%
2018/05/14	37	272.78	31	277.58	286.50	6	6,681	0.09%
2018/05/11	1	265.00	1	266.00	263.00	0	6,557	0.00%
2018/05/10	0	0.00	3	250.00	257.00	-3	6,655	-0.05%
2018/05/08	15.1	240.17	14	239.29	240.00	1.1	6,785	0.02%
2018/05/07	15	230.43	10	231.60	230.00	5	6,956	0.07%
2018/05/04	4	234.50	6	235.17	236.50	-2	7,036	-0.03%
2018/05/03	1	238.00	1	241.00	232.00	0	7,172	0.00%
2018/04/30	1	227.50	1	228.00	224.50	0	7,445	0.00%
2018/04/27	3	222.33	3	221.50	222.50	0	7,569	0.00%
2018/04/26	5	226.40	28	230.50	218.00	-23	7,697	-0.30%
2018/04/25	25.2	231.46	25	231.24	231.00	0.2	7,572	0.00%
2018/04/24	1	254.50	0	0.00	254.50	1	7,352	0.01%
2018/04/23	11	284.45	8	287.25	282.50	3	7,457	0.04%
2018/04/20	2	303.00	1	297.50	297.50	1	7,500	0.01%
2018/04/19	0	0.00	4	311.50	312.00	-4	7,684	-0.05%
2018/04/18	5	302.90	6	303.58	306.00	-1	7,953	-0.01%
2018/04/17	8	326.81	11	318.68	311.50	-3	7,957	-0.04%
2018/04/16	34	327.74	23	332.09	331.00	11	8,085	0.14%
2018/04/13	6	319.67	7	319.29	318.50	-1	8,134	-0.01%
2018/04/12	2	311.00	4	311.25	309.50	-2	8,079	-0.02%
2018/04/11	3	309.67	1	306.50	306.50	2	8,184	0.02%
2018/04/10	1	310.00	1	306.00	306.00	0	8,247	0.00%
2018/04/09	10	308.25	7	309.50	305.50	3	8,381	0.04%
2018/04/03	5	309.70	6	309.17	308.00	-1	8,408	-0.01%
2018/04/02	2	316.00	1	310.50	310.50	1	8,435	0.01%
2018/03/31	3	315.83	2	314.00	314.50	1	8,487	0.01%
2018/03/30	7	318.00	8	317.25	314.00	-1	8,593	-0.01%
2018/03/29	6	313.17	3	312.67	313.00	3	8,684	0.03%
2018/03/28	17	310.79	22	310.84	308.00	-5	8,665	-0.06%
2018/03/27	4	312.38	4	312.50	313.00	0	8,632	0.00%
2018/03/26	10	301.40	4	302.25	302.00	6	8,615	0.07%
2018/03/23	8	296.75	17	297.53	295.00	-9	8,722	-0.10%
2018/03/22	2	315.25	7	308.00	305.00	-5	8,841	-0.06%
2018/03/21	4	317.25	3	315.33	315.00	1	8,986	0.01%
2018/03/20	7	307.14	14	308.21	315.00	-7	9,121	-0.08%
2018/03/19	10	316.25	2	311.00	311.00	8	9,411	0.08%
2018/03/16	5	317.00	18	316.39	315.00	-13	9,524	-0.14%
2018/03/15	33	318.64	33	317.89	321.50	0	9,732	0.00%
2018/03/14	7	313.49	15	310.50	309.50	-8	9,709	-0.08%
2018/03/13	24.1	310.31	42	310.85	315.50	-17.9	9,762	-0.18%
2018/03/12	18	289.36	30	290.63	297.00	-12	9,644	-0.12%
2018/03/09	25	274.44	12	272.08	270.00	13	9,732	0.13%
2018/03/08	27	272.09	39	273.08	272.50	-12	9,865	-0.12%
2018/03/07	8	262.31	11	265.45	265.00	-3	9,809	-0.03%
2018/03/06	9	264.11	7	262.71	264.50	2	9,941	0.02%
2018/03/05	7	258.00	4	253.13	250.50	3	10,400	0.03%
2018/03/02	15	261.33	2	262.75	260.50	13	10,514	0.12%
2018/03/01	2	265.50	2	269.25	270.00	0	10,555	0.00%
2018/02/27	9	272.72	30	270.52	268.50	-21	10,655	-0.20%
2018/02/26	10	266.95	4	267.00	268.00	6	10,686	0.06%
2018/02/23	2	259.75	3	262.83	262.50	-1	10,717	-0.01%
2018/02/22	18	258.64	15	257.40	256.50	3	10,835	0.03%
2018/02/21	5	255.10	5	255.70	256.00	0	10,886	0.00%
2018/02/12	37	247.69	21	245.95	243.00	16	10,927	0.15%
2018/02/09	4	235.13	5	239.30	249.50	-1	11,078	-0.01%
2018/02/08	11	243.23	10	235.70	238.00	1	11,004	0.01%
2018/02/07	14	251.32	27	252.78	242.50	-13	10,967	-0.12%
2018/02/06	6	238.92	8	238.94	235.00	-2	10,913	-0.02%
2018/02/05	8	256.06	1	256.50	256.50	7	10,879	0.06%
2018/02/02	17	263.21	16	263.75	263.00	1	10,909	0.01%
2018/02/01	21	259.48	16	260.22	258.50	5	10,886	0.05%
2018/01/31	3	253.17	16	255.72	261.00	-13	10,866	-0.12%
2018/01/30	19.1	257.48	11	257.18	252.00	8.1	10,866	0.07%
2018/01/29	13	244.27	8	247.94	252.00	5	10,798	0.05%
2018/01/26	7	241.14	5	239.20	239.50	2	10,843	0.02%
2018/01/25	6	247.33	8	248.06	240.00	-2	10,798	-0.02%
2018/01/24	16	247.81	13	248.27	249.50	3	10,780	0.03%
2018/01/23	7	261.79	15	256.33	255.00	-8	10,753	-0.07%
2018/01/22	14	260.46	17	262.76	269.50	-3	10,826	-0.03%
2018/01/19	11	264.55	8	260.75	259.50	3	10,818	0.03%
2018/01/18	11	275.36	20	274.58	272.50	-9	10,773	-0.08%
2018/01/17	6	269.67	13	270.15	269.00	-7	10,754	-0.07%
2018/01/16	37	270.26	32	268.47	269.00	5	10,768	0.05%
2018/01/15	44	254.15	33	258.79	265.00	11	10,666	0.10%
2018/01/12	77	261.45	104	259.42	252.50	-27	10,467	-0.26%	大賣/
2018/01/11	16	269.94	19	271.79	269.00	-3	10,245	-0.03%
2018/01/10	15	274.00	9	273.56	270.00	6	10,133	0.06%
2018/01/09	50	282.49	55	287.47	280.00	-5	10,013	-0.05%
2018/01/08	23	301.43	26	305.00	299.00	-3	9,879	-0.03%
2018/01/05	19	307.76	9	309.11	303.00	10	9,898	0.10%
2018/01/04	9	303.28	8	305.19	303.50	1	9,955	0.01%
2018/01/03	4	295.63	6	299.58	304.00	-2	9,950	-0.02%