穩懋 (3105)-元大-八德券商分點個股進出

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
119.0
漲跌
▲1.5
漲幅
+1.28%
成交量
2,638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－元大-八德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/12/03	1	115.51	1	117.50	119.00	0	2,343	0.00%
2024/12/02	2	116.50	2	117.75	117.50	0	2,353	0.00%
2024/11/29	1	114.50	1	116.00	115.50	0	2,456	0.00%
2024/11/28	2	114.25	2	115.75	115.50	0	2,517	0.00%
2024/11/27	1	116.50	0	0.00	115.50	1	2,595	0.04%
2024/11/26	2	118.25	0	0.00	118.00	2	2,594	0.08%
2024/11/25	2	120.25	2	121.75	120.50	0	2,591	0.00%
2024/11/22	3	119.17	1	121.00	118.50	2	2,610	0.08%
2024/11/21	1	119.00	3	119.83	118.50	-2	2,642	-0.08%
2024/11/20	1	117.00	1	118.50	116.50	0	2,649	0.00%
2024/11/19	1	115.51	1	117.00	117.00	0	2,670	0.00%
2024/11/18	1	116.00	1	117.00	117.00	0	2,669	0.00%
2024/11/15	1	117.00	1	118.50	116.00	0	2,680	0.00%
2024/11/14	2	117.00	0	0.00	116.00	2	2,710	0.07%
2024/11/13	1	119.50	2	120.25	119.00	-1	2,716	-0.04%
2024/11/12	1	118.50	1	118.00	117.50	0	2,749	0.00%
2024/11/11	1	119.50	3	119.17	119.50	-2	2,756	-0.07%
2024/11/08	2	117.25	1	117.00	116.50	1	2,771	0.04%
2024/11/07	0	0.00	4	118.38	119.00	-4	2,794	-0.14%
2024/11/06	3	115.83	1	117.50	115.50	2	2,786	0.07%
2024/11/05	2	114.50	2	115.75	115.00	0	2,833	0.00%
2024/11/04	10.6	116.12	0	0.00	115.50	10.6	2,899	0.36%
2024/11/01	5	116.21	3	118.17	120.00	2	3,046	0.07%
2024/10/30	2.1	122.99	0	0.00	122.00	2.1	3,097	0.07%
2024/10/29	2.5	122.70	2	124.50	125.00	0.5	3,173	0.02%
2024/10/28	4	124.50	0	0.00	125.00	4	3,498	0.11%
2024/10/25	2.6	128.73	0.1	129.50	128.50	2.5	3,625	0.07%
2024/10/24	2	130.51	0	0.00	129.50	2	3,766	0.05%
2024/10/23	3	133.00	1	134.50	132.50	2	3,859	0.05%
2024/10/22	0	0.00	1	132.50	132.50	-1	3,929	-0.03%
2024/10/21	0	0.00	3.6	130.83	132.50	-3.6	4,069	-0.09%
2024/10/18	4	130.00	1	133.00	129.50	3	4,170	0.07%
2024/10/17	1	131.00	1	132.00	131.00	0	4,248	0.00%
2024/10/16	2	131.50	1	133.00	130.00	1	4,391	0.02%
2024/10/15	4	134.63	7.1	134.36	134.00	-3.1	4,407	-0.07%
2024/10/11	1	129.50	1	130.50	129.00	0	4,506	0.00%
2024/10/09	2.1	128.77	5	130.50	128.50	-2.9	4,578	-0.06%
2024/10/08	3	129.50	0	0.00	129.00	3	4,668	0.06%
2024/10/07	1	132.00	2	134.00	134.50	-1	4,723	-0.02%
2024/10/04	3.5	132.71	1	133.00	132.50	2.5	4,802	0.05%
2024/10/01	7	136.71	7	139.64	135.00	0	4,987	0.00%
2024/09/30	2	136.50	4	136.87	136.50	-2	5,010	-0.04%
2024/09/27	2	136.75	1	138.50	136.00	1	5,073	0.02%
2024/09/26	5	137.50	2	138.75	136.50	3	5,158	0.06%
2024/09/25	2	138.50	24	139.50	138.00	-22	5,516	-0.40%
2024/09/24	14	137.86	5.5	137.32	137.50	8.5	5,953	0.14%
2024/09/23	4	136.50	3	136.83	136.00	1	5,958	0.02%
2024/09/20	24	136.12	0	0.00	134.00	24	5,967	0.40%
2024/09/19	3	137.17	8.5	135.71	138.00	-5.5	5,966	-0.09%
2024/09/18	1	130.50	0	130.00	129.00	1	5,966	0.02%
2024/09/16	5	133.10	2	133.25	131.50	3	6,101	0.05%
2024/09/13	1	129.00	1	130.50	130.00	0	6,195	0.00%
2024/09/12	3	128.51	1.5	129.67	130.00	1.5	6,376	0.02%
2024/09/11	0	0.00	1	125.50	125.50	-1	6,443	-0.02%
2024/09/10	5.6	126.69	0	0.00	124.00	5.6	6,607	0.09%
2024/09/09	2	125.27	2	127.00	127.50	0	6,778	0.00%
2024/09/06	0	130.00	0	0.00	129.00	0	7,027	0.00%
2024/09/05	5	130.80	1	132.50	129.00	4	7,044	0.06%
2024/09/04	5	129.80	2	130.25	129.50	3	7,042	0.04%
2024/09/03	5.5	139.18	0	0.00	137.50	5.5	6,993	0.08%
2024/09/02	6	142.58	7.5	143.13	140.50	-1.5	6,989	-0.02%
2024/08/30	8	139.37	2	139.50	137.00	6	6,891	0.09%
2024/08/29	5	138.00	10.5	137.86	139.00	-5.5	6,856	-0.08%
2024/08/28	6	132.17	0	0.00	132.50	6	6,781	0.09%
2024/08/27	1	132.00	2	133.75	133.50	-1	6,776	-0.01%
2024/08/26	2	132.50	0	0.00	132.00	2	6,782	0.03%
2024/08/23	2	132.99	2	134.50	134.50	0	6,761	0.00%
2024/08/22	1	133.50	1	134.50	134.00	0	6,753	0.00%
2024/08/21	7	132.50	2	133.25	132.50	5	6,731	0.07%
2024/08/20	2	134.00	1	134.00	134.00	1	6,707	0.01%
2024/08/19	1	133.50	6	134.50	133.50	-5	6,709	-0.07%
2024/08/16	6	133.42	1	134.00	133.00	5	6,717	0.07%
2024/08/15	7	130.57	3	130.67	131.00	4	6,690	0.06%
2024/08/14	1	130.50	11	131.45	131.00	-10	6,678	-0.15%
2024/08/13	1	127.94	1	126.00	127.50	0	6,622	0.00%
2024/08/12	2	126.50	4.5	127.11	126.50	-2.5	6,634	-0.04%
2024/08/09	7	123.36	1	125.50	122.50	6	6,618	0.09%
2024/08/08	1	120.51	1	122.50	121.50	0	6,583	0.00%
2024/08/07	2	124.00	2.5	124.00	124.00	-0.5	6,559	-0.01%
2024/08/06	1	114.00	0	0.00	118.50	1	6,507	0.02%
2024/08/05	19.4	120.34	17	117.56	117.50	2.4	6,415	0.04%
2024/08/02	6.5	134.00	2.1	134.73	130.00	4.5	6,246	0.07%
2024/08/01	4	137.87	3	138.33	138.50	1	6,134	0.02%
2024/07/31	14.4	135.64	4	136.37	135.00	10.4	6,055	0.17%
2024/07/30	9.5	145.91	4	147.13	149.00	5.5	5,710	0.10%
2024/07/29	8.5	149.94	0	0.00	148.50	8.5	5,541	0.15%
2024/07/26	6.5	152.96	3	154.17	153.00	3.5	5,425	0.06%
2024/07/23	13	162.46	12	161.63	160.50	1	5,381	0.02%
2024/07/22	6.1	159.15	1	158.50	156.00	5.1	5,320	0.10%
2024/07/19	10	171.35	4	166.38	166.00	6	5,192	0.12%
2024/07/18	12	176.33	8.2	175.66	176.50	3.8	5,106	0.07%
2024/07/17	3	176.17	9	178.44	181.00	-6	5,017	-0.12%
2024/07/16	3	172.67	12	173.54	173.00	-9	4,861	-0.19%
2024/07/15	2	170.50	3	171.50	171.00	-1	4,882	-0.02%
2024/07/12	13.1	175.01	4.8	175.13	173.00	8.2	4,849	0.17%
2024/07/11	3	181.67	2	181.75	180.00	1	4,750	0.02%
2024/07/10	4.8	180.13	7	180.57	180.00	-2.2	4,716	-0.05%
2024/07/09	6.2	177.64	11	179.45	177.00	-4.8	4,640	-0.10%
2024/07/08	4	178.00	3.1	179.48	178.50	0.9	4,571	0.02%
2024/07/05	16	178.00	31.1	180.19	180.50	-15.1	4,527	-0.33%
2024/07/04	20.1	175.90	31	174.26	173.50	-10.9	4,383	-0.25%
2024/07/03	8	174.06	16	175.00	174.50	-8	4,313	-0.19%
2024/07/02	7	174.71	5.3	173.64	171.00	1.7	4,283	0.04%
2024/07/01	33.8	178.37	34.6	177.27	175.00	-0.8	4,183	-0.02%
2024/06/28	23	173.93	31.8	172.80	174.50	-8.8	3,820	-0.23%
2024/06/27	3	156.67	4.6	158.90	159.50	-1.6	3,347	-0.05%
2024/06/26	4	158.25	1	160.50	157.50	3	3,297	0.09%
2024/06/25	3.5	155.71	3	157.33	158.00	0.5	3,273	0.02%
2024/06/24	6.1	159.75	1	160.03	158.00	5.1	3,229	0.16%
2024/06/21	5	160.80	9.5	162.32	163.50	-4.5	3,171	-0.14%
2024/06/20	3.1	160.65	17.1	159.18	160.50	-14	3,047	-0.46%
2024/06/19	20	158.10	19.5	158.54	155.50	0.5	2,951	0.02%
2024/06/18	4	154.38	1	154.50	154.00	3	2,779	0.11%
2024/06/17	21	155.45	22	155.86	155.00	-1	2,740	-0.04%
2024/06/14	25.1	153.06	14.5	153.88	153.50	10.6	2,673	0.40%
2024/06/13	1	148.00	9.7	149.62	153.00	-8.7	2,494	-0.35%
2024/06/12	0	139.50	9	139.94	139.50	-9	2,296	-0.39%
2024/06/11	1	137.00	0	0.00	137.00	1	2,310	0.04%
2024/06/07	7	138.57	0	0.00	137.50	7	2,361	0.30%
2024/06/06	2	139.50	1	142.00	138.00	1	2,393	0.04%
2024/06/05	2.1	139.29	0	0.00	139.00	2.1	2,404	0.09%
2024/06/04	1.2	141.00	1	142.50	140.00	0.2	2,459	0.01%
2024/06/03	3.5	140.72	1	142.00	140.50	2.5	2,570	0.10%
2024/05/31	2	142.50	1	143.50	141.50	1	2,592	0.04%
2024/05/30	1	142.00	2	143.00	142.50	-1	2,675	-0.04%
2024/05/29	0	0.00	0.5	145.00	144.50	-0.5	2,685	-0.02%
2024/05/28	1	144.01	2	143.75	143.50	-1	2,703	-0.04%
2024/05/27	0	0.00	1	141.50	141.50	-1	2,709	-0.04%
2024/05/24	0	0.00	1	140.00	140.00	-1	2,745	-0.04%
2024/05/23	3	141.00	0	0.00	140.50	3	2,773	0.11%
2024/05/22	1	143.00	3	143.50	142.50	-2	2,810	-0.07%
2024/05/21	3	140.83	0	0.00	140.50	3	2,839	0.11%
2024/05/20	9	142.39	1	143.50	142.50	8	2,896	0.28%
2024/05/17	4	142.38	1	142.50	141.50	3	2,945	0.10%
2024/05/16	0	0.00	4	142.63	143.00	-4	3,074	-0.13%
2024/05/15	0	0.00	2	139.50	139.50	-2	3,065	-0.07%
2024/05/14	1	139.50	0	0.00	140.00	1	3,157	0.03%
2024/05/13	1.1	138.94	0	0.00	140.00	1.1	3,201	0.04%
2024/05/10	1.5	140.00	0	0.00	140.00	1.5	3,254	0.05%
2024/05/09	1	140.50	0	0.00	140.00	1	3,253	0.03%
2024/05/08	1	141.50	33	141.12	141.50	-32	3,283	-0.97%
2024/05/07	2	140.50	0	0.00	141.00	2	3,315	0.06%
2024/05/06	2	143.00	0	0.00	142.50	2	3,337	0.06%
2024/05/03	4	143.75	1	146.00	143.50	3	3,349	0.09%
2024/05/02	1	143.50	0	0.00	143.50	1	3,355	0.03%
2024/04/30	2	147.00	3	148.17	146.00	-1	3,387	-0.03%
2024/04/29	3	145.50	14	146.04	145.00	-11	3,355	-0.33%
2024/04/25	2	142.00	1	142.50	143.00	1	3,331	0.03%
2024/04/24	0	0.00	4	143.81	145.00	-4	3,330	-0.12%
2024/04/23	3	138.67	4	139.38	140.00	-1	3,352	-0.03%
2024/04/22	13	137.65	13.2	137.58	137.00	-0.2	3,364	-0.01%
2024/04/19	15.5	138.11	2	140.25	140.00	13.5	3,365	0.40%
2024/04/18	0.1	144.50	1	146.00	145.50	-0.9	3,305	-0.03%
2024/04/17	0.2	144.50	0	0.00	143.50	0.2	3,315	0.01%
2024/04/16	3.5	143.86	0	0.00	143.00	3.5	3,304	0.11%
2024/04/15	3.5	148.43	1	148.00	147.00	2.5	3,283	0.08%
2024/04/12	3	152.50	0	0.00	150.50	3	3,307	0.09%
2024/04/11	4	153.25	3.5	154.43	154.50	0.5	3,291	0.02%
2024/04/10	1	152.00	11.5	151.35	153.50	-10.5	3,328	-0.32%
2024/04/09	0	0.00	3	147.17	148.50	-3	3,360	-0.09%
2024/04/08	4.5	144.67	2	146.25	143.50	2.5	3,327	0.08%
2024/04/03	2	147.50	0	0.00	147.50	2	3,286	0.06%
2024/04/02	2.3	148.13	1	149.00	149.00	1.3	3,290	0.04%
2024/04/01	1	148.50	2	148.00	148.00	-1	3,291	-0.03%
2024/03/29	2.2	146.05	2	147.00	146.00	0.2	3,290	0.01%
2024/03/28	4	145.63	0	0.00	145.50	4	3,312	0.12%
2024/03/27	2	147.50	0	0.00	147.00	2	3,315	0.06%
2024/03/26	5.5	151.55	2	153.50	149.00	3.5	3,324	0.11%
2024/03/25	1	153.50	0	0.00	153.50	1	3,337	0.03%
2024/03/22	2	153.00	1	153.50	153.50	1	3,451	0.03%
2024/03/21	3	154.00	2	155.49	154.50	1	3,496	0.03%
2024/03/20	5	153.80	0	0.00	153.00	5	3,576	0.14%
2024/03/19	3	154.50	7.1	153.70	157.00	-4.1	3,580	-0.11%
2024/03/18	0	0.00	2	148.00	149.00	-2	3,510	-0.06%
2024/03/15	2.5	144.20	1	145.50	145.50	1.5	3,527	0.04%
2024/03/14	2	145.75	1	147.50	145.50	1	3,504	0.03%
2024/03/13	5.5	149.64	1	147.50	147.50	4.5	3,524	0.13%
2024/03/12	4.1	151.02	4	153.13	153.00	0.1	3,528	0.00%
2024/03/11	5	154.10	1	155.50	153.00	4	3,532	0.11%
2024/03/08	6.1	154.32	1.1	158.66	153.00	5	3,645	0.14%
2024/03/07	3.6	156.13	4.5	157.01	156.50	-0.9	3,738	-0.02%
2024/03/06	14	152.64	0	0.00	152.50	14	3,665	0.38%
2024/03/05	3.5	155.86	4.6	159.16	155.00	-1.1	3,851	-0.03%
2024/03/04	3	156.50	1	157.50	156.00	2	3,876	0.05%
2024/03/01	0	0.00	3	154.83	155.50	-3	3,952	-0.08%
2024/02/29	2	152.25	4	152.50	152.00	-2	4,142	-0.05%
2024/02/27	4.5	153.44	0	0.00	152.00	4.5	4,486	0.10%
2024/02/26	2	157.50	2	157.00	157.00	0	4,737	0.00%
2024/02/23	3	160.00	0	0.00	158.00	3	4,751	0.06%
2024/02/22	2	161.75	11.1	162.59	162.50	-9.1	4,741	-0.19%
2024/02/21	2	163.00	2	162.25	161.00	0	4,732	0.00%
2024/02/20	9.5	160.84	0.1	162.00	161.00	9.5	4,712	0.20%
2024/02/19	7.3	161.85	5.5	163.10	160.50	1.8	4,675	0.04%
2024/02/16	28	156.86	4	157.50	157.50	24	4,620	0.52%
2024/02/15	2.1	156.54	0	0.00	156.00	2.1	4,683	0.04%
2024/02/05	1.3	159.77	1	161.50	159.50	0.3	4,758	0.01%
2024/02/02	0	0.00	2	157.00	158.50	-2	4,806	-0.04%
2024/02/01	1.1	153.00	1	152.50	152.50	0.1	4,827	0.00%
2024/01/31	3	155.17	2	157.00	155.00	1	4,873	0.02%
2024/01/30	1.1	152.53	2.1	155.28	156.00	-1	4,966	-0.02%
2024/01/29	1	155.50	11.2	157.91	155.50	-10.2	5,030	-0.20%
2024/01/26	0	0.00	1	153.50	154.50	-1	5,231	-0.02%
2024/01/25	2	152.25	0	0.00	151.00	2	5,359	0.04%
2024/01/24	0	0.00	3.3	153.48	154.50	-3.3	5,627	-0.06%
2024/01/23	1	149.50	1	151.00	151.00	0	6,409	0.00%
2024/01/22	4	150.13	1	151.00	151.00	3	6,477	0.05%
2024/01/19	1	150.00	3	149.50	150.50	-2	6,583	-0.03%
2024/01/18	2.2	144.73	1.1	146.02	145.50	1.2	6,627	0.02%
2024/01/17	2	149.00	0	0.00	146.00	2	6,639	0.03%
2024/01/16	0	0.00	1	152.50	152.50	-1	6,607	-0.02%
2024/01/15	1	149.50	1	151.00	151.00	0	6,614	0.00%
2024/01/12	0	0.00	2	151.75	151.00	-2	6,674	-0.03%
2024/01/11	1	148.50	3	150.00	150.50	-2	6,724	-0.03%
2024/01/10	1	147.50	1	149.00	148.00	0	6,775	0.00%
2024/01/09	2	149.50	2	151.00	149.00	0	6,851	0.00%
2024/01/08	4	150.75	6	151.42	149.50	-2	6,929	-0.03%
2024/01/05	0	0.00	1	147.50	148.00	-1	6,927	-0.01%
2024/01/04	3	146.17	0	0.00	146.00	3	6,933	0.04%
2024/01/03	13.5	150.26	0	0.00	148.00	13.5	6,875	0.20%
2024/01/02	1	157.50	0	0.00	156.00	1	6,836	0.01%
2023/12/29	1	159.00	1	159.00	159.00	0	6,862	0.00%
2023/12/28	1	158.00	1	157.00	157.50	0	6,899	0.00%
2023/12/27	1	158.00	2	159.50	159.50	-1	6,930	-0.01%
2023/12/26	1.2	156.83	2	158.50	158.50	-0.8	6,974	-0.01%
2023/12/25	1.2	158.25	2.5	157.50	157.50	-1.3	7,028	-0.02%
2023/12/22	1	153.00	2	154.50	154.50	-1	7,032	-0.01%
2023/12/21	2.7	151.35	3	153.17	152.00	-0.3	7,027	0.00%
2023/12/20	1	154.02	1	155.50	153.50	0	6,999	0.00%
2023/12/19	12.8	156.47	2	155.00	153.50	10.8	6,969	0.15%
2023/12/18	3.9	164.31	0	0.00	161.50	3.9	6,880	0.06%
2023/12/15	7	168.71	2.3	170.56	170.00	4.8	6,817	0.07%
2023/12/14	3	168.83	2	169.00	169.00	1	6,756	0.01%
2023/12/13	1	165.50	6	166.17	167.00	-5	6,777	-0.07%
2023/12/12	1	167.00	1	168.50	167.00	0	6,836	0.00%
2023/12/08	2	167.50	5	169.10	167.50	-3	6,802	-0.04%
2023/12/07	2.5	167.80	4	169.00	166.00	-1.5	6,782	-0.02%
2023/12/06	1.1	169.00	1	170.50	170.00	0.1	6,750	0.00%
2023/12/05	6	168.67	7	171.57	171.50	-1	6,759	-0.01%
2023/12/04	7	171.43	10	173.60	169.50	-3	6,704	-0.04%
2023/12/01	3.1	169.00	0	0.00	167.50	3.1	6,587	0.05%
2023/11/30	6	170.25	28	171.03	172.00	-22	6,610	-0.33%
2023/11/29	2	167.25	16.5	167.59	168.00	-14.5	6,503	-0.22%
2023/11/28	2	158.50	4	160.65	163.50	-2	6,526	-0.03%
2023/11/27	10.6	161.23	6	162.75	157.00	4.6	6,965	0.07%
2023/11/24	14	163.89	10.5	166.57	167.00	3.5	6,829	0.05%
2023/11/22	2.2	151.70	1	154.00	151.50	1.2	6,247	0.02%
2023/11/20	2.2	152.57	2	153.75	152.00	0.2	6,277	0.00%
2023/11/17	1.1	152.64	0.5	152.50	152.50	0.6	6,286	0.01%
2023/11/16	1	154.00	0.2	155.00	153.50	0.9	6,303	0.01%
2023/11/15	0	0.00	3	154.50	154.50	-3	6,332	-0.05%
2023/11/14	2	152.00	2.1	154.17	154.00	-0.1	6,304	0.00%
2023/11/13	6.5	153.15	2	154.25	152.00	4.5	6,369	0.07%
2023/11/10	2	153.25	4.5	155.44	156.50	-2.5	6,263	-0.04%
2023/11/09	3	153.17	1	154.50	154.50	2	6,241	0.03%
2023/11/08	1	153.00	2	154.50	152.00	-1	6,221	-0.02%
2023/11/07	3.1	154.91	0	0.00	153.00	3.1	6,276	0.05%
2023/11/06	2	153.75	2	154.75	155.00	0	6,175	0.00%
2023/11/03	3.5	151.64	5.5	153.77	150.50	-2	6,090	-0.03%
2023/11/02	4	146.38	7	148.29	149.50	-3	5,899	-0.05%
2023/11/01	4.3	147.71	3.1	148.50	147.00	1.2	5,764	0.02%
2023/10/31	14	144.32	36.5	146.73	145.00	-22.5	5,542	-0.41%
2023/10/30	10	140.00	74.2	140.00	140.00	-64.2	4,808	-1.34%
2023/10/27	1	127.00	3	126.67	127.50	-2	4,977	-0.04%
2023/10/26	3.5	123.29	5	122.40	121.00	-1.5	4,942	-0.03%
2023/10/25	1	128.00	1	129.50	127.50	0	4,950	0.00%
2023/10/24	0	0.00	5	126.00	127.00	-5	4,970	-0.10%
2023/10/20	13	126.96	0	0.00	126.50	13	5,102	0.25%
2023/10/19	4	130.50	0	0.00	130.50	4	5,160	0.08%
2023/10/18	9	136.72	4	136.38	134.00	5	5,171	0.10%
2023/10/17	1	139.50	1	140.50	139.00	0	5,267	0.00%
2023/10/16	1	138.50	8	139.50	138.00	-7	5,362	-0.13%
2023/10/13	0	0.00	3	135.50	137.00	-3	5,319	-0.06%
2023/10/12	0	0.00	1	133.50	134.50	-1	5,329	-0.02%
2023/10/11	11	133.50	0	0.00	133.00	11	5,376	0.20%
2023/10/06	1	136.00	7	136.00	134.50	-6	5,465	-0.11%
2023/10/04	1	134.50	1	134.00	134.50	0	5,497	0.00%
2023/10/03	26	133.60	0	0.00	132.50	26	5,507	0.47%
2023/10/02	44.1	133.67	2	133.00	134.50	42.1	5,573	0.76%
2023/09/28	3	129.17	10	128.80	129.00	-7	5,718	-0.12%
2023/09/27	6	130.25	21	130.26	130.50	-15	5,746	-0.26%
2023/09/26	4	133.25	1	132.00	132.00	3	5,774	0.05%
2023/09/25	2	135.50	0	0.00	135.50	2	5,790	0.03%
2023/09/22	3	133.67	2	134.00	136.00	1	5,810	0.02%
2023/09/21	33.5	136.68	0	0.00	135.00	33.5	5,844	0.57%
2023/09/20	1	140.00	1	140.50	139.50	0	5,817	0.00%
2023/09/19	1.5	141.33	0.1	144.00	140.00	1.4	5,830	0.02%
2023/09/18	3.1	144.82	0	0.00	144.00	3.1	5,842	0.05%
2023/09/15	4	143.50	7.7	145.38	145.50	-3.7	5,838	-0.06%
2023/09/14	0.2	142.00	1	142.00	142.50	-0.9	5,779	-0.01%
2023/09/13	0	0.00	2	139.00	139.00	-2	5,784	-0.03%
2023/09/11	1	139.50	4	138.63	137.50	-3	5,875	-0.05%
2023/09/08	5.4	139.87	0	0.00	138.00	5.4	5,914	0.09%
2023/09/07	4	143.38	1	145.50	143.00	3	5,929	0.05%
2023/09/06	3.1	143.84	1	144.50	143.50	2.1	5,936	0.04%
2023/09/05	2	143.00	22	141.50	143.00	-20	5,980	-0.33%
2023/09/04	4	143.88	1	143.50	144.00	3	6,023	0.05%
2023/09/01	1	142.50	3.3	142.98	140.50	-2.3	6,125	-0.04%
2023/08/31	1	135.50	1.2	135.76	136.00	-0.2	6,007	0.00%
2023/08/30	2	134.25	1.3	135.20	134.00	0.8	5,511	0.01%
2023/08/29	3	130.17	2	131.50	131.00	1	5,456	0.02%
2023/08/28	1	130.00	1	131.50	129.50	0	5,422	0.00%
2023/08/25	1.6	127.46	1	128.50	128.00	0.6	5,428	0.01%
2023/08/23	1	127.00	1	129.00	128.50	0	5,392	0.00%
2023/08/22	0	129.00	0	0.00	128.50	0	5,365	0.00%
2023/08/21	4.5	129.91	0	0.00	129.00	4.5	5,350	0.08%
2023/08/18	1	131.50	2	132.00	132.00	-1	5,331	-0.02%
2023/08/17	9.5	130.26	2	130.75	130.00	7.5	5,344	0.14%
2023/08/16	3	132.84	2	135.00	135.50	1	5,261	0.02%
2023/08/15	7.1	136.63	1	135.50	135.00	6.1	5,227	0.12%
2023/08/14	1.5	139.33	0	0.00	138.50	1.5	5,183	0.03%
2023/08/11	3	143.67	73	143.83	143.50	-70	5,165	-1.35%
2023/08/10	3.5	149.00	1	150.50	150.50	2.5	5,128	0.05%
2023/08/09	2	151.00	1	152.50	151.50	1	5,250	0.02%
2023/08/08	3	150.50	1	151.00	151.00	2	5,248	0.04%
2023/08/07	1	152.50	75	152.99	152.00	-74	5,226	-1.42%
2023/08/04	0	0.00	1.5	155.00	154.50	-1.5	5,214	-0.03%
2023/08/02	2	152.25	2	153.50	153.00	0	5,157	0.00%
2023/08/01	15.6	151.06	5	154.70	150.00	10.6	5,078	0.21%
2023/07/31	8	165.75	1	169.50	164.00	7	4,837	0.14%
2023/07/28	4	166.13	3	167.33	166.50	1	4,759	0.02%
2023/07/27	5	165.50	1	167.53	166.00	4	4,707	0.08%
2023/07/26	7.7	165.12	6	165.08	162.50	1.7	4,712	0.04%
2023/07/25	7.1	170.06	0	0.00	168.00	7.1	4,801	0.15%
2023/07/24	7	173.71	0	0.00	172.50	7	4,784	0.15%
2023/07/21	3	178.50	1	179.50	178.00	2	4,743	0.04%
2023/07/20	1.1	177.68	16.5	178.03	177.50	-15.4	4,731	-0.33%
2023/07/19	8	175.50	10	180.30	171.50	-2	4,573	-0.04%
2023/07/18	9	172.11	3	174.50	174.50	6	4,427	0.14%
2023/07/17	2.5	172.40	0	0.00	173.50	2.5	4,414	0.06%
2023/07/14	1	176.50	8	177.38	176.50	-7	4,411	-0.16%
2023/07/13	3	173.67	74.5	174.11	173.50	-71.5	4,409	-1.62%
2023/07/12	11	171.68	15.1	172.76	170.50	-4.1	4,324	-0.09%
2023/07/11	0	0.00	1.7	169.71	170.50	-1.7	4,289	-0.04%
2023/07/10	5	167.00	0	0.00	167.00	5	4,272	0.12%
2023/07/07	41.5	165.66	9.7	168.91	167.50	31.8	4,255	0.75%
2023/07/06	5	174.30	4	176.00	171.50	1	4,203	0.02%
2023/07/05	10	168.00	0	0.00	167.00	10	4,044	0.25%
2023/07/04	22	165.05	7.5	165.13	168.00	14.5	3,990	0.36%
2023/07/03	8	163.69	20	164.08	164.00	-12	4,004	-0.30%
2023/06/30	5.5	164.64	0.3	165.00	164.00	5.3	4,017	0.13%
2023/06/29	36	166.19	1	165.50	165.00	35	4,089	0.86%
2023/06/28	0.1	167.50	0	0.00	167.00	0.1	4,294	0.00%
2023/06/27	1.1	167.55	1	169.00	166.00	0.1	4,471	0.00%
2023/06/26	1	166.50	3	168.00	165.50	-2	4,585	-0.04%
2023/06/21	6.6	170.79	1	170.50	170.00	5.6	4,663	0.12%
2023/06/20	7	175.00	1	177.00	173.50	6	4,626	0.13%
2023/06/19	6	178.33	0	0.00	178.00	6	4,615	0.13%
2023/06/16	8	179.56	6	180.75	179.50	2	4,641	0.04%
2023/06/15	1	180.50	1	183.50	181.50	0	4,649	0.00%
2023/06/14	2	178.50	3	180.33	180.00	-1	4,613	-0.02%
2023/06/13	5	178.70	2	179.00	176.00	3	4,556	0.07%
2023/06/12	3	179.83	6.1	178.85	177.00	-3.1	4,501	-0.07%
2023/06/09	2	173.25	2	174.50	175.50	0	4,419	0.00%
2023/06/08	17	176.15	4	175.25	175.00	13	4,386	0.30%
2023/06/07	24.1	176.73	137.4	176.02	177.00	-113.3	4,363	-2.60%	大賣/鉅額交易
2023/06/06	5	163.50	2	161.75	161.00	3	4,185	0.07%
2023/06/05	2	164.00	1	164.50	164.00	1	4,202	0.02%
2023/06/02	6	159.83	1	160.50	160.00	5	4,214	0.12%
2023/05/31	6	159.08	1	161.50	159.50	5	4,308	0.12%
2023/05/30	1	156.50	1	158.50	159.00	0	4,288	0.00%
2023/05/29	5	158.00	2	159.50	159.00	3	4,334	0.07%
2023/05/26	1	155.50	3	155.50	155.00	-2	4,342	-0.05%
2023/05/25	4	153.88	2	154.50	152.50	2	4,347	0.05%
2023/05/24	2.2	153.32	0	0.00	153.00	2.2	4,359	0.05%
2023/05/23	6	156.00	5.5	155.39	156.50	0.5	4,415	0.01%
2023/05/22	1	149.50	0	0.00	150.00	1	4,418	0.02%
2023/05/19	1	148.50	2.3	150.56	151.50	-1.3	4,421	-0.03%
2023/05/18	2	151.00	0	0.00	150.50	2	4,460	0.04%
2023/05/17	0	0.00	11.5	149.99	151.50	-11.5	4,560	-0.25%
2023/05/16	1	147.50	2	148.00	148.00	-1	4,586	-0.02%
2023/05/15	38.5	144.93	2	143.50	144.00	36.5	4,618	0.79%
2023/05/11	11.3	158.54	0	0.00	157.00	11.3	4,784	0.24%
2023/05/10	1	163.50	0	0.00	163.00	1	4,864	0.02%
2023/05/05	1	164.50	0	0.00	165.00	1	5,110	0.02%
2023/05/03	1.1	165.45	1	164.00	163.50	0.1	5,295	0.00%
2023/05/02	6	164.50	9	168.50	167.50	-3	5,342	-0.06%
2023/04/28	3.2	160.50	1.5	161.42	163.50	1.7	5,481	0.03%
2023/04/27	5	158.70	2.5	160.63	160.00	2.5	5,404	0.05%
2023/04/26	0.3	161.30	0	160.50	160.00	0.3	5,480	0.01%
2023/04/25	0.6	166.50	0	0.00	165.00	0.6	5,583	0.01%
2023/04/24	0	171.50	0	0.00	170.50	0	5,698	0.00%
2023/04/21	21	171.93	0	0.00	169.00	21	5,933	0.35%
2023/04/20	12.5	175.64	2	174.50	173.00	10.5	6,205	0.17%
2023/04/19	2.7	179.36	1	178.49	176.00	1.7	6,377	0.03%
2023/04/18	1.1	183.90	1	186.50	182.00	0.1	6,430	0.00%
2023/04/17	0.1	184.00	2	184.50	185.50	-1.9	6,424	-0.03%
2023/04/14	8	182.06	13	182.88	183.00	-5	6,413	-0.08%
2023/04/13	1	183.00	1	185.50	182.00	0	6,426	0.00%
2023/04/12	0.1	184.50	0.1	185.00	183.50	0	6,422	0.00%
2023/04/11	3	185.17	0	187.00	184.50	3	6,426	0.05%
2023/04/10	0	0.00	6	183.67	185.00	-6	6,388	-0.09%
2023/04/07	2	182.52	0	0.00	182.00	2	6,379	0.03%
2023/04/06	2.2	181.84	2.5	184.30	184.50	-0.4	6,335	-0.01%
2023/03/31	0	0.00	3	180.33	182.50	-3	6,287	-0.05%
2023/03/30	10.5	179.71	1	180.50	181.50	9.5	6,254	0.15%
2023/03/29	71.3	181.24	10	185.90	178.50	61.3	6,181	0.99%
2023/03/28	14.2	183.83	10.3	183.85	186.00	3.9	5,953	0.06%
2023/03/27	2	177.75	4	182.00	181.00	-2	5,780	-0.03%
2023/03/24	2.2	177.80	13.3	178.00	179.50	-11.2	5,711	-0.20%
2023/03/23	0	0.00	1.3	172.73	173.50	-1.3	5,597	-0.02%
2023/03/22	1	172.00	0	0.00	171.50	1	5,604	0.02%
2023/03/21	1	170.50	1	172.00	172.00	0	5,625	0.00%
2023/03/20	2	172.50	3	170.67	171.00	-1	5,601	-0.02%
2023/03/17	0	0.00	3	167.83	168.00	-3	5,550	-0.05%
2023/03/16	2	165.50	0	0.00	165.50	2	5,513	0.04%
2023/03/15	1	167.00	1	165.50	165.50	0	5,549	0.00%
2023/03/14	2	163.25	1	164.50	162.50	1	5,550	0.02%
2023/03/10	13.6	165.38	5	169.90	164.50	8.6	5,589	0.15%
2023/03/09	3	175.00	2	175.75	174.00	1	5,537	0.02%
2023/03/08	1	172.50	5	174.50	176.50	-4	5,521	-0.07%
2023/03/07	1.4	174.29	0	0.00	173.00	1.4	5,514	0.03%
2023/03/06	2	175.00	4.3	173.65	175.50	-2.3	5,485	-0.04%
2023/03/03	0	0.00	1	169.00	167.00	-1	5,445	-0.02%
2023/03/01	4.8	165.88	2	165.50	166.50	2.8	5,585	0.05%
2023/02/24	3	173.00	0	0.00	170.00	3	5,534	0.05%
2023/02/23	2	173.50	1	175.50	174.50	1	5,504	0.02%
2023/02/22	2.3	172.87	1	173.50	172.00	1.3	5,511	0.02%
2023/02/21	5	179.40	0.1	180.00	177.00	4.9	5,501	0.09%
2023/02/20	0	0.00	0.2	179.00	178.00	-0.2	5,513	0.00%
2023/02/17	5	171.90	5	172.90	173.00	0	5,504	0.00%
2023/02/16	1	174.00	0	0.00	171.00	1	5,525	0.02%
2023/02/15	1.1	173.23	1	173.50	173.00	0.1	5,596	0.00%
2023/02/14	3	169.83	1	169.50	170.50	2	5,514	0.04%
2023/02/13	1	167.50	3	170.50	169.00	-2	5,559	-0.04%
2023/02/10	4.3	162.42	5.3	168.07	171.00	-1	5,535	-0.02%
2023/02/09	1.3	174.27	0	0.00	172.50	1.3	5,319	0.02%
2023/02/08	1	176.50	0	0.00	175.50	1	5,338	0.02%
2023/02/07	3.1	171.06	5	174.00	173.00	-2	5,296	-0.04%
2023/02/06	18.5	180.26	0	0.00	176.00	18.5	5,253	0.35%
2023/02/03	4.6	185.61	1	191.50	183.00	3.6	5,302	0.07%
2023/02/02	1	188.00	0	0.00	187.50	1	5,419	0.02%
2023/02/01	2	189.00	1	191.00	191.50	1	5,543	0.02%
2023/01/31	0	0.00	1	192.00	192.00	-1	5,462	-0.02%
2023/01/30	2.1	189.74	2.3	192.39	194.00	-0.2	5,495	0.00%
2023/01/17	1	175.50	0	0.00	180.00	1	5,448	0.02%
2023/01/16	1	177.00	4	175.88	179.00	-3	5,451	-0.06%
2023/01/13	4	172.88	3	171.67	170.50	1	5,386	0.02%
2023/01/12	4	182.00	5	183.10	183.50	-1	5,283	-0.02%
2023/01/11	10	181.00	14.5	180.60	183.00	-4.5	5,164	-0.09%
2023/01/10	1	171.50	7.4	173.02	176.00	-6.4	5,045	-0.13%
2023/01/09	0	0.00	12.2	166.65	170.50	-12.2	4,797	-0.25%
2023/01/06	0	0.00	11	151.45	155.00	-11	4,662	-0.24%
2023/01/05	1	147.00	3.4	149.25	146.00	-2.4	4,635	-0.05%
2023/01/04	0	0.00	3	144.50	143.00	-3	4,643	-0.06%
2023/01/03	0	0.00	3	140.17	143.00	-3	4,716	-0.06%
2022/12/30	4	138.88	0	0.00	136.50	4	4,778	0.08%
2022/12/29	1	136.00	2	140.25	141.50	-1	4,994	-0.02%
2022/12/27	1	140.00	4	140.00	140.00	-3	5,073	-0.06%
2022/12/26	1	137.50	2	136.00	135.50	-1	5,085	-0.02%
2022/12/23	2	137.00	2	136.25	138.00	0	5,193	0.00%
2022/12/22	2	137.25	2	139.25	137.50	0	5,241	0.00%
2022/12/21	4.1	137.40	0	0.00	136.00	4.1	5,285	0.08%
2022/12/20	2.4	140.66	0	0.00	137.00	2.4	5,293	0.04%
2022/12/19	1.1	146.50	2	147.00	146.50	-1	5,304	-0.02%
2022/12/16	5	146.50	0	0.00	146.00	5	5,386	0.09%
2022/12/15	1	152.50	1	154.00	152.00	0	5,411	0.00%
2022/12/14	1	151.50	3	152.34	154.00	-2	5,419	-0.04%
2022/12/13	12	150.50	10	150.50	148.50	2	5,411	0.04%
2022/12/09	1	151.50	9	152.50	149.50	-8	5,376	-0.15%
2022/12/08	8.3	151.63	2	152.00	150.50	6.3	5,383	0.12%
2022/12/07	10.4	154.42	5	158.10	151.50	5.4	5,378	0.10%
2022/12/06	2	159.00	0	0.00	157.50	2	5,334	0.04%
2022/12/05	3	165.00	2.1	167.71	163.00	0.9	5,329	0.02%
2022/12/02	1	165.50	13	164.23	164.50	-12	5,278	-0.23%
2022/12/01	7.1	161.92	4.3	161.34	162.50	2.8	5,249	0.05%
2022/11/30	2	155.00	1	155.50	156.00	1	5,218	0.02%
2022/11/29	10.3	155.79	3	154.33	155.00	7.3	5,224	0.14%
2022/11/28	2	159.25	10	159.00	159.50	-8	5,255	-0.15%
2022/11/25	6	159.17	0	0.00	158.50	6	5,388	0.11%
2022/11/24	7	162.86	10.6	161.82	162.50	-3.6	5,463	-0.07%
2022/11/23	2	157.50	4	156.88	157.00	-2	5,314	-0.04%
2022/11/22	1	151.00	0	0.00	153.50	1	5,319	0.02%
2022/11/21	1.3	153.77	1	153.00	152.50	0.3	5,329	0.01%
2022/11/18	1	155.00	0	0.00	156.00	1	5,325	0.02%
2022/11/17	6	156.58	7.2	156.26	158.00	-1.2	5,309	-0.02%
2022/11/16	3	152.50	1.2	156.00	156.00	1.8	5,273	0.03%
2022/11/15	0	0.00	7	152.43	154.50	-7	5,199	-0.13%
2022/11/14	4	152.88	1.3	150.62	152.00	2.7	5,180	0.05%
2022/11/11	9.3	146.80	11.3	146.87	146.50	-2	5,134	-0.04%
2022/11/10	1	138.00	5	140.60	142.00	-4	5,007	-0.08%
2022/11/09	2	140.00	5.2	140.02	141.00	-3.2	4,990	-0.06%
2022/11/08	7.1	135.63	2.2	135.59	134.00	4.9	4,925	0.10%
2022/11/07	2	130.50	4	130.88	133.00	-2	4,884	-0.04%
2022/11/04	1	126.50	1	129.50	128.50	0	4,849	0.00%
2022/11/03	33	126.47	3	126.50	129.50	30	4,785	0.63%
2022/11/02	0	125.50	7.4	127.02	126.50	-7.4	4,750	-0.15%
2022/11/01	14	123.71	7	123.79	124.00	7	4,722	0.15%
2022/10/31	2	119.25	5	119.00	122.00	-3	4,630	-0.06%
2022/10/28	6	110.08	5	113.00	114.00	1	4,484	0.02%
2022/10/27	2	115.75	3	117.17	117.00	-1	4,318	-0.02%
2022/10/26	3	114.33	0	0.00	115.00	3	4,321	0.07%
2022/10/25	8.4	119.04	12	116.42	115.00	-3.7	4,258	-0.09%
2022/10/24	3	124.83	3.4	126.72	125.00	-0.4	4,231	-0.01%
2022/10/21	4.4	121.30	2	123.25	121.50	2.4	4,304	0.05%
2022/10/20	3	124.17	3	123.17	123.00	0	4,460	0.00%
2022/10/19	1	127.00	2	128.00	127.00	-1	4,490	-0.02%
2022/10/18	14	131.18	7	127.64	128.00	7	4,502	0.16%
2022/10/17	10	127.80	7	128.93	131.50	3	4,413	0.07%
2022/10/14	6	128.00	10	128.45	128.50	-4	4,445	-0.09%
2022/10/13	2	121.00	3	123.33	123.00	-1	4,393	-0.02%
2022/10/12	8	119.88	7	121.71	122.00	1	4,339	0.02%
2022/10/11	13	120.23	1	121.00	119.00	12	4,282	0.28%
2022/10/07	3.4	128.59	1	131.50	127.00	2.4	4,233	0.06%
2022/10/06	5	132.00	4	132.88	131.50	1	4,182	0.02%
2022/10/05	0	0.00	5	139.10	140.00	-5	3,972	-0.13%
2022/10/04	2.1	127.31	3	128.17	127.50	-0.9	3,964	-0.02%
2022/10/03	6	121.83	5	123.80	123.50	1	3,958	0.03%
2022/09/30	3	122.67	2	124.00	123.50	1	3,964	0.03%
2022/09/29	13	125.81	2	123.00	123.00	11	3,916	0.28%
2022/09/28	9	129.22	2	128.00	126.00	7	3,929	0.18%
2022/09/27	3	135.33	1	135.00	136.00	2	3,895	0.05%
2022/09/26	7.3	136.64	0	0.00	135.50	7.3	3,919	0.19%
2022/09/23	3.3	141.19	3	143.17	144.00	0.3	3,936	0.01%
2022/09/22	11.4	147.23	1	146.00	146.00	10.4	3,865	0.27%
2022/09/21	0	0.00	1	153.50	155.00	-1	3,778	-0.03%
2022/09/20	6.3	156.98	4	156.38	156.50	2.3	3,785	0.06%
2022/09/19	1	158.00	1	158.50	158.50	0	3,792	0.00%
2022/09/16	5	160.50	1	160.50	159.50	4	3,808	0.11%
2022/09/15	3	163.17	1	165.50	163.50	2	3,800	0.05%
2022/09/14	1.4	161.29	1	161.50	162.50	0.4	3,815	0.01%
2022/09/13	2	165.50	1.1	166.50	165.50	0.9	3,825	0.02%
2022/09/12	3	166.17	2.1	167.08	166.00	0.9	3,850	0.02%
2022/09/08	2	163.00	3	162.83	163.00	-1	3,871	-0.03%
2022/09/07	4	157.75	3	158.50	159.00	1	3,887	0.03%
2022/09/06	1	162.50	2	163.00	160.50	-1	3,885	-0.03%
2022/09/05	3	161.83	0	0.00	161.00	3	3,918	0.08%
2022/09/02	1	167.50	0	0.00	165.00	1	3,940	0.03%
2022/09/01	4.5	171.89	1	173.00	167.00	3.5	3,896	0.09%
2022/08/31	1	176.00	7.2	174.50	178.50	-6.2	3,774	-0.16%
2022/08/29	1	161.50	0	0.00	160.50	1	3,759	0.03%
2022/08/26	1	173.50	1	172.00	169.50	0	3,908	0.00%
2022/08/25	1	167.50	0.1	170.00	167.50	0.9	3,921	0.02%
2022/08/24	0	0.00	1	166.50	166.00	-1	4,011	-0.02%
2022/08/23	0	0.00	1	169.50	170.50	-1	4,178	-0.02%
2022/08/22	2.4	170.83	1	170.00	170.00	1.4	4,325	0.03%
2022/08/18	0	0.00	40	170.50	170.00	-40	4,416	-0.91%
2022/08/17	0	0.00	1	174.50	176.50	-1	4,374	-0.02%
2022/08/16	0	0.00	1	175.00	174.00	-1	4,372	-0.02%
2022/08/15	1	175.50	10.3	176.50	176.50	-9.3	4,347	-0.21%
2022/08/12	0.6	170.50	1	170.50	173.50	-0.4	4,307	-0.01%
2022/08/11	0	0.00	1	168.00	167.50	-1	4,296	-0.02%
2022/08/10	1	163.00	1	162.50	162.00	0	4,311	0.00%
2022/08/09	10	164.00	0	0.00	164.00	10	4,338	0.23%
2022/08/08	1	166.50	0.4	165.00	167.00	0.6	4,333	0.01%
2022/08/05	3	161.83	1	162.50	165.00	2	4,327	0.05%
2022/08/04	0	0.00	0.3	161.00	161.00	-0.3	4,311	-0.01%
2022/08/01	0	0.00	2.3	157.70	158.50	-2.3	4,240	-0.05%
2022/07/29	0	0.00	1	157.50	159.00	-1	4,244	-0.02%
2022/07/28	10	152.40	12	155.63	157.00	-2	4,189	-0.05%
2022/07/27	12	152.25	8	152.13	153.00	4	4,114	0.10%
2022/07/26	1.5	171.33	0	172.00	168.50	1.5	3,994	0.04%
2022/07/22	1	189.00	0	0.00	185.00	1	4,026	0.02%
2022/07/20	0	0.00	1	182.00	181.00	-1	3,960	-0.03%
2022/07/13	2	168.00	0	0.00	166.50	2	3,941	0.05%
2022/07/08	10.5	167.14	2	173.00	171.50	8.5	3,795	0.22%
2022/07/07	0	0.00	1	161.00	162.00	-1	3,757	-0.03%
2022/07/06	2.1	168.81	0	0.00	161.50	2.1	3,713	0.06%
2022/07/05	1	178.00	0	0.00	178.00	1	3,657	0.03%
2022/07/04	0.3	180.00	0	0.00	173.50	0.3	3,675	0.01%
2022/07/01	0	0.00	2	188.75	185.50	-2	3,694	-0.05%
2022/06/30	1	195.00	0	0.00	192.50	1	3,690	0.03%
2022/06/28	2	204.75	1	202.00	201.00	1	3,750	0.03%
2022/06/27	0	0.00	0	212.50	209.00	0	3,814	0.00%
2022/06/24	6	204.25	0	204.00	204.00	6	3,791	0.16%
2022/06/23	2	198.00	2	199.52	200.50	0	3,808	0.00%
2022/06/22	0.3	204.00	0	0.00	199.50	0.3	3,864	0.01%
2022/06/21	2	211.50	2.3	207.56	211.00	-0.3	3,831	-0.01%
2022/06/20	26	204.73	1	203.52	203.00	25	3,800	0.66%
2022/06/17	0.5	204.00	3.1	206.23	203.00	-2.6	3,753	-0.07%
2022/06/16	2	216.25	3	212.67	212.00	-1	3,709	-0.03%
2022/06/15	1	215.50	1	218.50	218.50	0	3,710	0.00%
2022/06/14	0	0.00	0	216.00	218.00	0	3,700	0.00%
2022/06/13	1	217.00	27	218.17	215.00	-26	3,654	-0.71%
2022/06/10	1	226.50	0	0.00	228.00	1	3,624	0.03%
2022/06/09	0	0.00	2	224.28	225.00	-2	3,603	-0.06%
2022/06/08	2.5	224.20	2	223.75	223.00	0.5	3,583	0.01%
2022/06/07	1	229.00	1	229.00	228.00	0	3,544	0.00%
2022/06/06	6	233.42	13.5	232.26	234.00	-7.5	3,492	-0.21%
2022/06/02	0	0.00	1	221.00	221.00	-1	3,334	-0.03%
2022/06/01	7	226.64	5	225.80	227.00	2	3,312	0.06%
2022/05/31	5	224.80	3.1	224.08	225.00	1.9	3,214	0.06%
2022/05/30	7.1	215.41	4	217.75	218.00	3.1	3,035	0.10%
2022/05/27	7	216.29	7.5	214.42	217.00	-0.5	2,889	-0.02%
2022/05/26	0	0.00	4	201.13	199.00	-4	2,781	-0.14%
2022/05/25	1	196.50	0	0.00	195.50	1	2,785	0.04%
2022/05/24	3	197.00	1	192.50	192.00	2	2,796	0.07%
2022/05/20	1.1	197.73	1	199.00	200.00	0.1	2,805	0.00%
2022/05/19	0	0.00	4	197.88	198.50	-4	2,822	-0.14%
2022/05/18	2	205.75	2	205.00	205.50	0	2,792	0.00%
2022/05/17	3	200.17	3	203.50	205.00	0	2,753	0.00%
2022/05/16	3	196.50	2	196.75	196.50	1	2,736	0.04%
2022/05/13	2	193.00	3	194.17	198.00	-1	2,745	-0.04%
2022/05/12	2	192.00	0	0.00	189.00	2	2,816	0.07%
2022/05/11	1	195.00	4	195.50	194.00	-3	2,891	-0.10%
2022/05/10	7	191.29	0	0.00	193.50	7	2,910	0.24%
2022/05/09	1	194.50	1	196.00	193.50	0	2,914	0.00%
2022/05/06	2	193.00	3	193.67	198.50	-1	2,896	-0.03%
2022/05/05	1	197.00	2	198.50	198.50	-1	2,864	-0.03%
2022/05/04	2	196.25	7	192.43	193.50	-5	2,809	-0.18%
2022/05/03	1	195.00	1	195.50	195.00	0	2,752	0.00%
2022/04/29	31.6	196.04	0	0.00	195.50	31.6	2,666	1.18%
2022/04/28	1	211.00	0	0.00	211.00	1	2,515	0.04%
2022/04/27	2	214.00	4.5	211.20	214.00	-2.5	2,511	-0.10%
2022/04/26	3	218.00	1	214.50	217.00	2	2,525	0.08%
2022/04/25	0.5	222.00	1	222.00	221.50	-0.5	2,546	-0.02%
2022/04/21	1	231.00	1	231.00	233.00	0	2,559	0.00%
2022/04/20	2	226.75	2	226.75	228.00	0	2,561	0.00%
2022/04/19	2	229.75	1	229.50	228.50	1	2,616	0.04%
2022/04/14	3.1	233.92	1	232.00	230.00	2.1	2,728	0.08%
2022/04/13	1	238.50	0	0.00	237.50	1	2,765	0.04%
2022/04/12	1	231.00	0	0.00	231.00	1	2,835	0.04%
2022/04/11	0.6	234.91	3	234.83	233.00	-2.5	2,837	-0.09%
2022/04/08	2	243.25	2	242.25	240.50	0	2,810	0.00%
2022/04/07	2.6	248.25	4	249.99	243.00	-1.5	2,792	-0.05%
2022/04/06	1	256.00	3	257.17	258.00	-2	2,719	-0.07%
2022/04/01	7.5	257.70	6	258.83	263.00	1.5	2,668	0.06%
2022/03/31	3.1	266.02	0	0.00	266.00	3.1	2,618	0.12%
2022/03/30	27.3	267.75	5	267.32	271.50	22.3	2,593	0.86%
2022/03/28	3	276.00	3	272.00	276.50	0	2,536	0.00%
2022/03/25	4.2	282.00	0	0.00	280.50	4.2	2,552	0.16%
2022/03/23	0	0.00	1	294.00	292.50	-1	2,546	-0.04%
2022/03/18	1	291.00	0	0.00	292.50	1	2,737	0.04%
2022/03/17	0	0.00	3	295.00	296.50	-3	2,857	-0.10%
2022/03/15	0	0.00	1	291.83	285.50	-1	3,040	-0.03%
2022/03/11	1	290.00	0	0.00	290.50	1	3,074	0.03%
2022/03/10	0.1	296.50	0	0.00	295.50	0.1	3,066	0.00%
2022/03/08	1	285.50	0	0.00	286.00	1	3,107	0.03%
2022/03/07	2	293.75	1	292.50	292.50	1	3,105	0.03%
2022/03/04	4	304.50	0	0.00	303.00	4	3,178	0.13%
2022/03/03	1	311.50	0	0.00	310.50	1	3,325	0.03%
2022/03/01	1	308.00	1	307.00	308.00	0	3,340	0.00%
2022/02/25	0.1	304.00	1.1	304.50	302.00	-1	3,351	-0.03%
2022/02/24	2.2	303.43	0	0.00	302.50	2.2	3,345	0.07%
2022/02/23	0.2	310.50	0	0.00	310.50	0.2	3,342	0.00%
2022/02/22	1	311.88	1	317.00	310.00	0	3,353	0.00%
2022/02/21	0	0.00	1	318.00	321.00	-1	3,347	-0.03%
2022/02/18	1	315.00	0	0.00	316.00	1	3,386	0.03%
2022/02/17	0.2	318.97	0	0.00	318.00	0.2	3,428	0.00%
2022/02/15	1	308.00	0	0.00	308.00	1	3,405	0.03%
2022/02/14	17	309.91	0	0.00	312.50	17	3,376	0.50%
2022/02/11	5.2	325.20	1	322.00	320.00	4.2	3,274	0.13%
2022/02/10	1	337.00	1	342.00	341.00	0	3,178	0.00%
2022/02/09	2	337.50	2	342.25	344.00	0	3,185	0.00%
2022/02/08	0	0.00	1	345.00	343.00	-1	3,174	-0.03%
2022/01/26	1.1	332.69	0	0.00	335.50	1.1	3,278	0.03%
2022/01/25	1	340.00	0	0.00	336.00	1	3,345	0.03%
2022/01/24	1	330.03	3	342.33	343.50	-2	3,423	-0.06%
2022/01/21	0	0.00	1	339.50	338.50	-1	3,748	-0.03%
2022/01/19	1.1	339.05	0	0.00	333.00	1.1	3,853	0.03%
2022/01/18	0	348.00	1	346.00	344.50	-1	3,822	-0.03%
2022/01/17	1	340.50	1	341.00	340.50	0	3,781	0.00%
2022/01/14	0	0.00	2	330.50	331.00	-2	3,745	-0.05%
2022/01/13	1	339.00	1	336.00	336.00	0	3,734	0.00%
2022/01/12	7.2	335.40	3	336.67	337.00	4.2	3,739	0.11%
2022/01/11	7.1	345.42	3	343.50	343.00	4.1	3,665	0.11%
2022/01/10	3	350.33	2	353.25	354.50	1	3,617	0.03%
2022/01/07	8.1	361.08	3	355.00	355.00	5.1	3,593	0.14%
2022/01/06	5	378.00	1.3	379.50	375.00	3.8	3,528	0.11%
2022/01/05	1	379.50	8	384.50	385.50	-7	3,486	-0.20%
2022/01/04	0	376.00	2	374.50	379.50	-2	3,406	-0.06%
2022/01/03	1	371.50	1	372.50	372.00	0	3,396	0.00%
2021/12/30	0	0.00	3	375.17	374.50	-3	3,401	-0.09%
2021/12/29	0.1	372.00	0	0.00	371.00	0.1	3,393	0.00%
2021/12/28	2	371.75	0	0.00	371.50	2	3,407	0.06%
2021/12/27	2.1	371.93	0	0.00	371.00	2.1	3,415	0.06%
2021/12/24	6	372.25	1	379.00	370.00	5	3,423	0.15%
2021/12/23	2	373.25	0	0.00	372.50	2	3,422	0.06%
2021/12/22	2	377.50	1	381.50	376.00	1	3,471	0.03%
2021/12/21	0	0.00	5	372.70	380.00	-5	3,471	-0.14%
2021/12/20	4	367.13	2	367.00	367.00	2	3,446	0.06%
2021/12/17	3.1	376.16	2.4	374.38	376.00	0.6	3,419	0.02%
2021/12/16	3	382.50	2	383.00	383.00	1	3,391	0.03%
2021/12/15	5.1	382.96	6	385.17	380.50	-0.9	3,368	-0.03%
2021/12/14	3	380.50	2	384.50	385.00	1	3,329	0.03%
2021/12/13	2	383.25	11	386.00	382.50	-9	3,263	-0.28%
2021/12/10	5	372.30	0.1	369.50	374.00	4.9	3,130	0.16%
2021/12/09	0	0.00	4	371.88	377.00	-4	3,055	-0.13%
2021/12/08	1	359.50	1	367.50	362.00	0	2,991	0.00%
2021/12/07	0	0.00	1	360.49	362.00	-1	2,961	-0.03%
2021/12/06	0	0.00	1	353.50	355.00	-1	2,948	-0.03%
2021/12/03	1	352.50	1	357.00	355.50	0	2,979	0.00%
2021/12/02	5	352.60	4.1	352.89	352.00	0.9	3,000	0.03%
2021/12/01	3	357.33	1	358.00	358.00	2	3,036	0.07%
2021/11/30	4.2	365.00	6	367.17	362.50	-1.8	3,072	-0.06%
2021/11/29	10.2	357.07	7	360.79	364.50	3.2	3,017	0.11%
2021/11/26	9	344.56	9	342.72	340.50	0	2,913	0.00%
2021/11/25	3	354.00	4	357.00	351.00	-1	2,917	-0.03%
2021/11/24	6	357.50	4	360.00	356.00	2	2,905	0.07%
2021/11/22	2	355.25	3	356.17	356.00	-1	2,874	-0.03%
2021/11/19	3	352.17	3.4	353.01	351.50	-0.4	2,886	-0.01%
2021/11/18	5	354.70	2	352.50	352.50	3	2,902	0.10%
2021/11/17	1.5	361.62	1	368.00	361.00	0.5	2,905	0.02%
2021/11/16	3.3	357.43	2	359.50	357.50	1.3	2,909	0.05%
2021/11/15	0.3	354.00	5	354.90	352.00	-4.8	2,900	-0.16%
2021/11/10	2	350.00	0	0.00	350.50	2	2,968	0.07%
2021/11/08	2	348.50	0	0.00	347.00	2	3,013	0.07%
2021/11/05	2	350.50	1	356.00	356.00	1	2,990	0.03%
2021/11/04	4	353.00	3	354.00	354.00	1	2,994	0.03%
2021/11/03	1	358.00	4	357.50	358.00	-3	2,962	-0.10%
2021/11/02	3	349.33	5	356.40	346.50	-2	2,937	-0.07%
2021/11/01	16	358.34	1	358.50	358.50	15	2,913	0.51%
2021/10/29	0	0.00	13.2	354.62	357.50	-13.2	2,823	-0.47%
2021/10/28	2	327.00	2	326.25	325.00	0	2,515	0.00%
2021/10/27	2	317.00	2	315.00	329.00	0	2,537	0.00%
2021/10/26	2	305.75	2	308.00	305.00	0	2,596	0.00%
2021/10/25	1	301.50	0	0.00	300.00	1	2,643	0.04%
2021/10/22	0	0.00	3	305.17	305.00	-3	2,734	-0.11%
2021/10/21	1	302.50	1	300.50	300.50	0	2,778	0.00%
2021/10/20	1	305.00	1	302.00	302.00	0	2,827	0.00%
2021/10/19	1	302.50	1	300.00	300.00	0	2,846	0.00%
2021/10/18	2	303.75	1	300.20	300.00	1	2,874	0.03%
2021/10/15	0	0.00	1	305.00	304.00	-1	2,889	-0.03%
2021/10/14	1	301.00	1	298.50	298.50	0	2,925	0.00%
2021/10/13	2	299.25	3	300.83	295.50	-1	2,955	-0.03%
2021/10/12	2	303.50	0	0.00	305.50	2	2,981	0.07%
2021/10/08	1	310.50	3	308.00	305.50	-2	3,053	-0.07%
2021/10/07	2	311.50	1.1	306.73	311.50	0.9	3,154	0.03%
2021/10/06	3	301.83	1	301.00	301.00	2	3,220	0.06%
2021/10/05	9	298.89	9	295.89	299.50	0	3,278	0.00%
2021/10/04	2	299.75	2	297.00	297.00	0	3,320	0.00%
2021/10/01	3	303.17	6	302.25	303.50	-3	3,343	-0.09%
2021/09/30	6	305.08	3	307.83	310.00	3	3,377	0.09%
2021/09/29	11.1	303.63	15	301.97	301.50	-3.9	3,393	-0.11%
2021/09/27	1	322.00	2	324.50	323.50	-1	3,394	-0.03%
2021/09/24	2	320.75	1	319.50	319.50	1	3,409	0.03%
2021/09/23	3	318.83	3	320.50	319.50	0	3,487	0.00%
2021/09/22	1	318.50	1	319.50	319.50	0	3,575	0.00%
2021/09/17	1	319.50	1	326.00	323.50	0	3,712	0.00%
2021/09/16	11	317.82	1	317.00	317.00	10	3,697	0.27%
2021/09/15	1	320.50	2	316.00	316.00	-1	3,745	-0.03%
2021/09/14	41	322.05	2	321.25	320.50	39	3,785	1.03%
2021/09/13	8	321.63	18	323.67	319.00	-10	3,835	-0.26%
2021/09/09	6	329.25	0	0.00	327.50	6	3,861	0.16%
2021/09/08	7.1	335.13	44	332.94	326.50	-36.9	3,895	-0.95%
2021/09/07	9	344.06	6	338.75	339.00	3	3,929	0.08%
2021/09/06	3	354.51	11	357.18	355.00	-8	3,984	-0.20%
2021/09/03	1	347.50	6	351.24	351.00	-5	4,103	-0.12%
2021/09/02	0	0.00	7	339.71	340.00	-7	4,294	-0.16%
2021/09/01	3	337.83	4.3	339.05	344.00	-1.3	4,272	-0.03%
2021/08/31	4	331.38	5	330.70	330.50	-1	4,243	-0.02%
2021/08/27	0.1	329.00	0	0.00	325.00	0.1	4,231	0.00%
2021/08/26	2	326.25	2	327.00	326.00	0	4,241	0.00%
2021/08/25	2	328.00	1	327.00	328.00	1	4,264	0.02%
2021/08/24	1	325.50	0.2	326.00	319.50	0.8	4,280	0.02%
2021/08/23	1	323.00	0	0.00	321.00	1	4,264	0.02%
2021/08/20	6.3	314.06	4	310.00	310.00	2.3	4,262	0.05%
2021/08/19	1	325.00	1	324.50	324.50	0	4,276	0.00%
2021/08/18	3	317.83	2	328.50	328.00	1	4,304	0.02%
2021/08/17	1	325.00	3	319.50	319.50	-2	4,320	-0.05%
2021/08/16	3	326.33	3	321.00	321.00	0	4,328	0.00%
2021/08/13	1.2	335.08	1	332.50	331.50	0.2	4,375	0.00%
2021/08/11	1	335.50	0	0.00	335.50	1	4,443	0.02%
2021/08/09	6	343.50	1	340.62	338.00	5	4,528	0.11%
2021/08/05	7	346.93	3	345.00	350.00	4	4,629	0.09%
2021/08/04	0	0.00	2	337.04	337.00	-2	4,707	-0.04%
2021/08/03	3.2	336.41	1	336.00	336.50	2.2	4,743	0.05%
2021/08/02	1	343.50	0	0.00	338.50	1	4,717	0.02%
2021/07/30	5	347.20	7	353.93	346.00	-2	4,676	-0.04%
2021/07/29	2	347.50	2	345.25	347.50	0	4,532	0.00%
2021/07/28	4	348.00	13	341.58	344.50	-9	4,562	-0.20%
2021/07/27	4	358.75	4	356.75	356.00	0	4,648	0.00%
2021/07/26	9	363.11	3	364.67	363.00	6	4,752	0.13%
2021/07/23	2.2	370.64	4	374.13	370.00	-1.9	4,753	-0.04%
2021/07/22	15	373.23	3	375.50	372.50	12	4,756	0.25%
2021/07/21	2	376.25	2	381.25	376.00	0	4,725	0.00%
2021/07/20	7	376.43	3	380.50	375.00	4	4,741	0.08%
2021/07/19	4	382.63	1	380.00	381.50	3	4,715	0.06%
2021/07/16	5.1	387.36	2	391.50	390.00	3.1	4,728	0.07%
2021/07/15	4	395.88	4	393.50	392.50	0	4,731	0.00%
2021/07/14	1	387.50	8.1	390.12	395.00	-7.1	4,677	-0.15%
2021/07/13	4	381.50	3	387.83	381.00	1	4,599	0.02%
2021/07/12	0	0.00	7.2	378.08	381.00	-7.2	4,558	-0.16%
2021/07/09	1	367.40	1	368.00	370.00	0	4,501	0.00%
2021/07/08	3	370.50	2	370.25	370.00	1	4,514	0.02%
2021/07/07	5.3	368.28	2	371.00	371.00	3.3	4,520	0.07%
2021/07/06	2	376.50	0	0.00	376.00	2	4,489	0.04%
2021/07/05	0	381.00	4	381.75	382.00	-4	4,512	-0.09%
2021/07/02	1	364.00	1	372.00	374.50	0	4,491	0.00%
2021/07/01	3	372.00	3	369.33	366.00	0	4,530	0.00%
2021/06/30	4	378.00	5	382.70	375.00	-1	4,535	-0.02%
2021/06/29	3	378.00	3.5	378.77	375.00	-0.5	4,487	-0.01%
2021/06/28	3	370.67	7	375.57	380.00	-4	4,418	-0.09%
2021/06/25	1	369.50	0	0.00	364.00	1	4,310	0.02%
2021/06/24	5	368.60	3	369.00	366.00	2	4,362	0.05%
2021/06/23	1	372.00	4	374.00	373.50	-3	4,387	-0.07%
2021/06/22	0	0.00	2	372.00	368.00	-2	4,348	-0.05%
2021/06/21	0	0.00	3	365.67	363.00	-3	4,326	-0.07%
2021/06/18	1	369.50	1	364.22	364.00	0	4,329	0.00%
2021/06/17	3	363.17	4	369.00	369.00	-1	4,306	-0.02%
2021/06/16	3.2	366.46	1	364.50	364.50	2.2	4,289	0.05%
2021/06/15	2	372.00	4	376.75	376.00	-2	4,251	-0.05%
2021/06/11	5	370.70	14.1	363.31	373.50	-9.1	4,181	-0.22%
2021/06/10	12	362.17	10.1	354.60	358.00	1.9	4,006	0.05%
2021/06/09	2	333.00	4.2	333.74	332.00	-2.2	3,776	-0.06%
2021/06/08	1	329.50	0.2	329.00	330.00	0.8	3,876	0.02%
2021/06/07	2	324.00	1.1	325.05	325.00	0.9	3,889	0.02%
2021/06/04	0	0.00	0.5	325.80	326.50	-0.5	3,909	-0.01%
2021/06/02	3.1	323.71	3	320.50	320.00	0.1	4,071	0.00%
2021/06/01	4	330.25	0	0.00	329.00	4	4,099	0.10%
2021/05/31	2	326.75	7	326.36	326.00	-5	4,147	-0.12%
2021/05/28	3	325.83	11.1	324.23	326.00	-8.1	4,201	-0.19%
2021/05/27	18.2	319.81	9	320.39	321.00	9.2	4,277	0.22%
2021/05/26	13	326.58	16	327.47	323.00	-3	4,298	-0.07%
2021/05/25	11	323.30	7.7	322.59	328.00	3.4	4,318	0.08%
2021/05/24	1	305.00	2.2	312.80	312.50	-1.2	4,372	-0.03%
2021/05/21	2	303.50	3.1	307.18	307.50	-1.1	4,449	-0.02%
2021/05/20	8.1	303.68	5	300.80	299.00	3.1	4,524	0.07%
2021/05/19	1	305.00	1	314.00	314.00	0	4,618	0.00%
2021/05/18	7	307.93	2.1	314.50	314.00	5	4,656	0.11%
2021/05/17	3	297.00	25.1	298.74	300.00	-22.1	4,788	-0.46%
2021/05/14	24.2	309.29	21	302.26	302.50	3.2	4,979	0.06%
2021/05/13	22	325.66	0.2	334.50	322.50	21.9	5,298	0.41%
2021/05/12	19.1	312.37	74.1	322.08	328.50	-55	5,329	-1.03%
2021/05/11	31.1	322.90	29	324.74	322.50	2.1	5,286	0.04%
2021/05/10	6	336.67	2	338.25	338.50	4	5,285	0.08%
2021/05/07	0	0.00	1.2	336.54	337.50	-1.2	5,327	-0.02%
2021/05/06	3.1	323.90	3	326.33	326.00	0.1	5,365	0.00%
2021/05/05	7.1	326.37	4.1	327.12	326.00	3	5,423	0.06%
2021/05/04	33.3	331.68	11	324.50	322.00	22.3	5,473	0.41%
2021/05/03	29.3	346.83	6	350.25	350.00	23.3	5,365	0.43%
2021/04/29	12.1	368.41	3.1	368.71	366.50	9	5,312	0.17%
2021/04/28	2	366.00	2.1	366.56	365.00	-0.1	5,387	0.00%
2021/04/27	1	371.50	1.1	370.59	370.50	-0.1	5,591	0.00%
2021/04/26	7	368.36	1	369.50	372.00	6	5,676	0.11%
2021/04/23	1.1	369.23	1	372.00	372.00	0.1	5,735	0.00%
2021/04/22	1	368.50	3	367.17	367.50	-2	5,873	-0.03%
2021/04/21	9	374.89	8	374.63	371.50	1	6,144	0.02%
2021/04/19	5	379.60	3	380.17	379.50	2	6,503	0.03%
2021/04/16	5	381.30	6.2	382.02	383.00	-1.2	6,764	-0.02%
2021/04/15	7.1	370.85	2	372.25	376.50	5.1	6,849	0.07%
2021/04/14	9.1	367.95	13	370.62	369.50	-3.9	7,039	-0.06%
2021/04/13	5.2	377.54	14	375.75	375.50	-8.9	7,131	-0.12%
2021/04/12	3	380.83	2	381.50	381.50	1	7,168	0.01%
2021/04/09	23.2	380.12	18	382.33	379.00	5.2	7,375	0.07%
2021/04/08	2.2	382.73	3	385.83	385.50	-0.8	7,377	-0.01%
2021/04/07	11.1	385.01	18	387.94	384.50	-6.9	7,368	-0.09%
2021/04/06	7	391.21	1	390.00	390.00	6	7,314	0.08%
2021/04/01	13	393.81	1	389.50	389.50	12	7,298	0.16%
2021/03/31	3	392.67	3	394.17	391.00	0	7,273	0.00%
2021/03/30	9.1	391.01	4	393.38	395.00	5.1	7,251	0.07%
2021/03/29	23	394.67	3.2	393.28	390.50	19.8	7,230	0.27%
2021/03/26	1	388.50	9.1	394.49	397.00	-8.1	7,177	-0.11%
2021/03/25	1	384.00	1	386.50	386.00	0	7,131	0.00%
2021/03/24	0	0.00	1	387.50	384.00	-1	7,141	-0.01%
2021/03/23	0	0.00	2	383.99	385.00	-2	7,115	-0.03%
2021/03/22	2	381.50	1	386.00	384.00	1	7,134	0.01%
2021/03/19	3	379.50	2	381.25	380.00	1	7,152	0.01%
2021/03/18	5.2	387.97	0.1	391.50	384.50	5.1	7,251	0.07%
2021/03/17	2	389.25	2	390.25	389.50	0	7,331	0.00%
2021/03/16	3	389.83	1.1	389.82	389.50	1.9	7,354	0.03%
2021/03/15	3.2	392.56	1.1	392.57	392.00	2.1	7,417	0.03%
2021/03/12	5.1	397.88	5.2	396.40	393.50	-0.2	7,427	0.00%
2021/03/11	2.1	385.02	2	386.00	386.50	0.1	7,369	0.00%
2021/03/10	2	379.25	17.1	380.45	381.00	-15.1	7,382	-0.20%
2021/03/09	4.1	373.80	2	372.50	375.50	2.1	7,422	0.03%
2021/03/08	5	377.70	9.4	381.29	380.00	-4.3	7,506	-0.06%
2021/03/05	2	366.39	1	371.00	371.00	1	7,430	0.01%
2021/03/04	3.1	368.86	2	368.50	369.00	1.1	7,423	0.01%
2021/03/03	3.1	373.25	0	0.00	380.50	3.1	7,351	0.04%
2021/03/02	12.7	376.21	3	372.00	371.50	9.7	7,307	0.13%
2021/02/26	8.1	381.28	7	381.93	380.50	1.1	7,252	0.02%
2021/02/25	12.1	402.41	7	401.50	393.00	5.1	7,230	0.07%
2021/02/24	6	403.83	15	406.47	400.50	-9	7,278	-0.12%
2021/02/23	6.3	409.15	5	408.10	406.50	1.3	7,217	0.02%
2021/02/22	2.1	413.51	15.2	411.45	413.50	-13.1	7,196	-0.18%
2021/02/19	19	396.84	9.4	396.63	398.00	9.7	7,124	0.14%
2021/02/18	4	380.75	0	0.00	381.00	4	7,100	0.06%
2021/02/17	4.1	382.37	3	378.01	379.50	1.1	7,226	0.01%
2021/02/05	18.6	375.35	8	371.06	370.50	10.6	7,066	0.15%
2021/02/04	26.4	387.83	6	388.08	388.00	20.4	6,827	0.30%
2021/02/03	4	433.88	2	430.25	425.50	2	6,458	0.03%
2021/02/02	6	434.17	2.1	434.50	434.50	3.9	6,391	0.06%
2021/02/01	0	0.00	3	419.17	420.50	-3	6,381	-0.05%
2021/01/29	2	428.00	4.1	422.65	414.00	-2.1	6,363	-0.03%
2021/01/28	4.1	421.87	0.1	424.50	418.00	4.1	6,359	0.06%
2021/01/27	2.2	431.44	6	430.50	435.00	-3.8	6,321	-0.06%
2021/01/26	7.2	444.60	9	446.50	435.00	-1.8	6,263	-0.03%
2021/01/25	1	453.54	1	458.00	451.00	0	6,183	0.00%
2021/01/22	2.1	459.01	2	460.75	457.50	0.1	6,156	0.00%
2021/01/21	0.1	458.00	1.1	456.36	458.00	-1.1	6,176	-0.02%
2021/01/20	11	450.05	13.3	453.22	446.00	-2.3	6,149	-0.04%
2021/01/19	2	432.25	0	0.00	445.00	2	5,938	0.03%
2021/01/18	1	426.00	2	422.50	424.50	-1	5,865	-0.02%
2021/01/15	7	429.43	11	421.41	419.50	-4	5,817	-0.07%
2021/01/14	12.3	435.04	34.2	430.46	424.00	-21.9	5,717	-0.38%
2021/01/13	28	410.38	15.6	415.26	423.50	12.4	5,467	0.23%
2021/01/12	10.3	389.99	26	392.40	385.00	-15.7	5,281	-0.30%
2021/01/11	41	393.02	40	387.10	394.00	1	5,196	0.02%
2021/01/08	12	362.54	3	356.83	363.00	9	4,960	0.18%
2021/01/07	8	353.19	6.5	353.86	355.00	1.5	4,890	0.03%
2021/01/06	3	377.83	4.2	373.15	371.00	-1.2	4,831	-0.02%
2021/01/05	2	367.50	12.3	367.45	369.00	-10.3	4,874	-0.21%
2021/01/04	12	370.42	1.4	365.60	364.50	10.6	5,050	0.21%
2020/12/31	0	0.00	1	352.00	346.00	-1	4,850	-0.02%
2020/12/25	2	345.25	30	345.50	344.00	-28	4,793	-0.58%
2020/12/24	0	0.00	0.1	350.00	347.00	-0.1	4,805	0.00%
2020/12/22	1	346.00	2.1	350.95	342.50	-1.1	4,845	-0.02%
2020/12/21	1	348.00	0	0.00	348.00	1	4,870	0.02%
2020/12/18	1	341.50	0	0.00	343.00	1	4,866	0.02%
2020/12/17	0	0.00	0.2	346.00	341.50	-0.2	4,892	0.00%
2020/12/16	0.2	345.45	5	342.50	346.00	-4.8	4,918	-0.10%
2020/12/15	14.1	336.03	5	338.70	340.50	9.1	4,891	0.19%
2020/12/14	6	344.17	8	344.31	337.50	-2	4,897	-0.04%
2020/12/11	10.2	341.33	10	342.55	339.00	0.2	4,832	0.00%
2020/12/10	2.3	350.57	10	349.65	350.00	-7.7	4,778	-0.16%
2020/12/09	16	357.13	0	0.00	358.00	16	4,798	0.33%
2020/12/08	3	343.00	0	0.00	345.00	3	4,774	0.06%
2020/12/07	3	340.83	2	340.00	340.00	1	4,827	0.02%
2020/12/04	1	348.00	1	352.00	347.50	0	4,786	0.00%
2020/12/03	2	347.50	6	345.08	350.00	-4	4,756	-0.08%
2020/12/02	16	350.41	5	347.40	347.00	11	4,735	0.23%
2020/12/01	1	332.50	2	335.00	336.50	-1	4,650	-0.02%
2020/11/30	0	0.00	4	337.13	335.00	-4	4,699	-0.09%
2020/11/27	2	331.50	0	0.00	333.00	2	4,671	0.04%
2020/11/25	8	332.44	11	330.09	329.00	-3	4,728	-0.06%
2020/11/24	5	333.10	4.4	336.95	337.00	0.6	4,750	0.01%
2020/11/23	7	336.93	8.6	340.42	334.50	-1.6	4,819	-0.03%
2020/11/20	2	336.50	8	336.25	338.00	-6	4,863	-0.12%
2020/11/19	8	338.88	3	337.50	336.00	5	4,921	0.10%
2020/11/18	5	329.70	6.5	333.69	334.50	-1.5	4,929	-0.03%
2020/11/17	4	333.00	21	336.02	327.00	-17	4,936	-0.34%
2020/11/16	23	333.54	8	330.38	332.00	15	5,054	0.30%
2020/11/13	1	317.00	2	313.75	318.50	-1	4,944	-0.02%
2020/11/11	2	319.00	10	316.00	318.50	-8	5,115	-0.16%
2020/11/10	1	316.50	1	317.50	315.00	0	5,088	0.00%
2020/11/09	0	0.00	4	320.75	321.00	-4	5,127	-0.08%
2020/11/06	2	315.75	2	316.25	314.00	0	5,152	0.00%
2020/11/05	0	0.00	3	315.50	316.00	-3	5,164	-0.06%
2020/11/04	1	307.00	0	0.00	310.00	1	5,164	0.02%
2020/11/03	0	0.00	2	305.75	306.00	-2	5,201	-0.04%
2020/11/02	3	303.17	2	306.75	302.50	1	5,250	0.02%
2020/10/30	0	0.00	6	309.00	311.00	-6	5,242	-0.11%
2020/10/29	11	309.50	11	309.82	309.50	0	5,309	0.00%
2020/10/28	11	319.73	6	319.58	319.50	5	5,415	0.09%
2020/10/27	2	311.25	1	314.00	314.50	1	5,412	0.02%
2020/10/26	2	312.25	3	312.67	310.50	-1	5,480	-0.02%
2020/10/23	1	309.50	2	312.50	312.00	-1	5,715	-0.02%
2020/10/22	1	314.00	0	0.00	310.00	1	5,896	0.02%
2020/10/21	0.5	314.00	9	317.06	314.50	-8.5	5,982	-0.14%
2020/10/20	12	318.50	8	317.25	315.50	4	6,028	0.07%
2020/10/19	2	308.50	1	310.00	310.00	1	5,975	0.02%
2020/10/16	4	309.38	1	312.00	309.00	3	5,999	0.05%
2020/10/15	1	314.00	1	313.50	313.50	0	6,078	0.00%
2020/10/14	2	318.25	13	317.65	314.50	-11	6,227	-0.18%
2020/10/13	33	312.86	53	312.01	317.50	-20	6,344	-0.32%
2020/10/12	74	306.23	37	305.76	310.00	37	6,226	0.59%
2020/10/08	3	287.83	2	289.25	289.50	1	6,091	0.02%
2020/10/06	11	292.14	0	0.00	288.50	11	6,195	0.18%
2020/10/05	1	288.50	0	0.00	288.50	1	6,318	0.02%
2020/09/29	0	0.00	1	289.00	288.50	-1	6,728	-0.01%
2020/09/25	1	278.50	2	279.75	278.00	-1	7,068	-0.01%
2020/09/24	3	290.00	0	0.00	287.00	3	7,096	0.04%
2020/09/23	3	293.50	3	295.17	297.50	0	7,090	0.00%
2020/09/22	2	292.75	0	0.00	292.50	2	7,152	0.03%
2020/09/21	2	300.00	4	305.00	299.00	-2	7,186	-0.03%
2020/09/18	0	0.00	1	302.50	302.50	-1	7,237	-0.01%
2020/09/17	7	300.86	4	300.75	299.50	3	7,280	0.04%
2020/09/16	1	303.00	5	303.80	303.00	-4	7,335	-0.05%
2020/09/15	24	300.10	5	300.50	298.50	19	7,428	0.26%
2020/09/14	4	299.88	16	297.22	297.00	-12	7,570	-0.16%
2020/09/11	23	294.02	11	294.14	295.00	12	7,641	0.16%
2020/09/10	7	290.29	2	294.50	289.50	5	7,673	0.07%
2020/09/09	2	285.50	1	281.50	287.50	1	7,761	0.01%
2020/09/08	1	287.00	0	0.00	287.00	1	7,911	0.01%
2020/09/07	3	287.83	1	285.00	285.50	2	8,049	0.02%
2020/09/04	8	290.88	8	289.63	292.00	0	8,172	0.00%
2020/09/03	2	287.50	2	286.00	287.50	0	8,358	0.00%
2020/09/01	3	289.67	2	288.75	288.50	1	8,549	0.01%
2020/08/28	1	290.00	2	291.00	291.00	-1	8,624	-0.01%
2020/08/27	6	293.08	4	294.00	296.00	2	8,689	0.02%
2020/08/26	23	288.78	51	286.56	290.50	-28	8,739	-0.32%
2020/08/25	22	277.32	0	0.00	280.00	22	8,704	0.25%
2020/08/24	2	270.50	1	267.00	275.00	1	8,806	0.01%
2020/08/21	3	266.33	0	0.00	266.00	3	8,783	0.03%
2020/08/20	9	261.61	6	261.92	260.00	3	8,803	0.03%
2020/08/18	10	288.70	20	286.00	284.50	-10	8,670	-0.12%
2020/08/17	1	302.00	0	0.00	300.50	1	8,682	0.01%
2020/08/14	0	0.00	1	300.50	303.00	-1	8,791	-0.01%
2020/08/13	3	301.17	1	302.00	299.50	2	8,922	0.02%
2020/08/12	2	303.00	5	298.40	303.00	-3	9,009	-0.03%
2020/08/11	2	297.25	1	294.50	294.00	1	9,200	0.01%
2020/08/10	3	298.00	1	297.50	298.00	2	9,239	0.02%
2020/08/07	1	301.50	1	304.00	303.50	0	9,257	0.00%
2020/08/06	0	0.00	2	305.25	302.50	-2	9,324	-0.02%
2020/08/05	1	303.50	1	306.00	304.50	0	9,388	0.00%
2020/08/04	1	303.50	5	304.10	302.00	-4	9,594	-0.04%
2020/08/03	17	302.74	1	299.00	299.00	16	9,723	0.16%
2020/07/31	5	316.70	1	317.00	317.00	4	9,641	0.04%
2020/07/30	1	322.50	0	0.00	322.00	1	9,631	0.01%
2020/07/29	12	324.08	3	318.50	318.50	9	9,633	0.09%
2020/07/28	29	335.91	44	341.28	334.00	-15	9,465	-0.16%
2020/07/27	13	336.50	16	333.00	339.00	-3	9,463	-0.03%
2020/07/24	3	325.67	36	322.94	321.00	-33	9,566	-0.34%
2020/07/23	3	324.00	7	322.43	326.00	-4	9,641	-0.04%
2020/07/22	9	327.44	16	325.91	327.00	-7	9,728	-0.07%
2020/07/21	21	328.81	7	329.50	330.50	14	9,809	0.14%
2020/07/20	9	319.67	24	331.60	317.50	-15	9,774	-0.15%
2020/07/17	25	330.22	16	328.72	331.00	9	9,753	0.09%
2020/07/16	1	315.50	4	318.25	315.00	-3	9,581	-0.03%
2020/07/15	4	317.50	5	314.80	311.50	-1	9,571	-0.01%
2020/07/14	12	321.33	13	320.88	321.50	-1	9,645	-0.01%
2020/07/13	6	318.00	3	318.83	319.00	3	9,632	0.03%
2020/07/10	6	316.92	7	311.93	311.50	-1	9,654	-0.01%
2020/07/09	23	330.76	46	330.32	326.00	-23	9,583	-0.24%
2020/07/08	80	321.08	53	320.03	326.00	27	9,438	0.29%
2020/07/07	9	309.83	16	311.19	306.00	-7	9,258	-0.08%
2020/07/06	7	305.50	14	302.04	306.00	-7	9,098	-0.08%
2020/07/03	3	292.83	5	295.50	293.00	-2	9,016	-0.02%
2020/07/02	4	292.13	2	294.50	292.00	2	9,058	0.02%
2020/07/01	10	293.40	0	0.00	292.50	10	9,165	0.11%
2020/06/30	12	297.92	5	298.00	299.00	7	9,209	0.08%
2020/06/29	2	292.50	1	291.00	291.00	1	9,242	0.01%
2020/06/24	5	298.50	1	296.00	295.00	4	9,271	0.04%
2020/06/23	5	303.20	3	299.33	299.00	2	9,363	0.02%
2020/06/22	3	302.67	22	298.61	305.00	-19	9,378	-0.20%
2020/06/19	27	299.63	4	299.13	297.00	23	9,436	0.24%
2020/06/18	1	292.50	10	295.40	291.50	-9	9,362	-0.10%
2020/06/17	14	294.79	19	294.97	293.50	-5	9,370	-0.05%
2020/06/16	19	294.03	4	292.00	296.50	15	9,445	0.16%
2020/06/15	2	293.00	2	291.25	283.00	0	9,512	0.00%
2020/06/12	2	283.75	3	289.67	289.00	-1	9,518	-0.01%
2020/06/11	1	291.00	31	290.02	288.50	-30	9,579	-0.31%
2020/06/10	30	292.72	21	291.36	294.50	9	9,617	0.09%
2020/06/09	6	282.25	1	285.50	282.00	5	9,584	0.05%
2020/06/08	11	283.77	6	286.92	282.00	5	9,739	0.05%
2020/06/05	3	278.00	5	279.40	278.00	-2	9,588	-0.02%
2020/06/04	2	276.75	4	277.13	278.00	-2	9,615	-0.02%
2020/06/03	4	279.00	10	279.30	277.00	-6	9,657	-0.06%
2020/06/02	13	272.58	18	268.94	272.50	-5	9,590	-0.05%
2020/06/01	15	264.13	23	260.67	264.00	-8	9,515	-0.08%
2020/05/29	34	255.24	11	254.45	257.00	23	9,450	0.24%
2020/05/28	0	0.00	4	249.25	247.00	-4	9,314	-0.04%
2020/05/27	6	248.92	20	248.35	247.00	-14	9,339	-0.15%
2020/05/26	11	246.36	11	248.23	244.00	0	9,312	0.00%
2020/05/25	39	250.12	17	249.06	250.00	22	9,277	0.24%
2020/05/22	19	242.95	9	239.22	239.50	10	9,252	0.11%
2020/05/21	2	249.00	4	249.38	251.00	-2	9,151	-0.02%
2020/05/20	16	244.75	12	245.33	246.00	4	9,136	0.04%
2020/05/19	4	250.75	2	250.50	252.00	2	9,144	0.02%
2020/05/18	19	251.21	17	250.85	248.00	2	9,138	0.02%
2020/05/15	11	270.86	11	270.32	268.50	0	9,067	0.00%
2020/05/14	5	268.60	2	269.75	267.00	3	9,246	0.03%
2020/05/13	1	271.50	1	272.50	272.50	0	9,401	0.00%
2020/05/12	1	281.00	4	277.13	274.50	-3	9,597	-0.03%
2020/05/11	8	287.06	25	286.86	282.50	-17	9,749	-0.17%
2020/05/08	44	280.81	44	278.45	281.50	0	9,658	0.00%
2020/05/07	19	270.55	1	271.00	272.50	18	9,485	0.19%
2020/05/06	3	264.17	3	263.00	262.50	0	9,424	0.00%
2020/05/05	1	263.00	2	265.25	262.50	-1	9,461	-0.01%
2020/05/04	0	0.00	1	264.50	264.00	-1	9,599	-0.01%
2020/04/30	13	267.46	4	267.50	269.00	9	9,591	0.09%
2020/04/29	12	260.00	40	259.09	261.50	-28	9,507	-0.29%
2020/04/28	11	245.82	5	244.70	247.00	6	9,371	0.06%
2020/04/27	27	251.76	2	251.50	251.50	25	9,332	0.27%
2020/04/24	15	253.47	10	253.05	251.00	5	9,223	0.05%
2020/04/23	0	0.00	1	263.00	260.00	-1	9,121	-0.01%
2020/04/22	7	257.07	3	258.33	259.00	4	9,150	0.04%
2020/04/21	6	272.33	5.1	269.35	265.50	0.9	9,047	0.01%
2020/04/20	3	271.67	3	272.67	274.00	0	9,040	0.00%
2020/04/17	4.1	278.88	3	281.50	274.00	1.1	9,030	0.01%
2020/04/16	10	268.75	10	267.60	270.00	0	8,957	0.00%
2020/04/15	2	273.00	2	274.25	272.00	0	8,998	0.00%
2020/04/14	6	269.08	5	271.50	273.00	1	9,145	0.01%
2020/04/13	0	0.00	6	265.33	263.00	-6	9,200	-0.07%
2020/04/10	7	271.36	1	272.00	268.50	6	9,301	0.06%
2020/04/09	2	275.75	0	0.00	269.00	2	9,423	0.02%
2020/04/08	4	277.50	3	276.33	275.00	1	9,461	0.01%
2020/04/07	1	279.00	12	286.58	278.00	-11	9,453	-0.12%
2020/04/06	23	272.48	7	270.29	278.00	16	9,400	0.17%
2020/04/01	3	261.17	1	264.00	262.00	2	9,386	0.02%
2020/03/31	2	262.50	4	264.00	263.50	-2	9,358	-0.02%
2020/03/30	9	255.17	7	258.29	260.50	2	9,283	0.02%
2020/03/27	2	258.25	5	261.10	254.50	-3	9,259	-0.03%
2020/03/26	16	254.38	14	254.96	256.00	2	9,139	0.02%
2020/03/25	4	257.50	3	255.67	256.50	1	9,217	0.01%
2020/03/24	11	238.95	7	239.22	242.50	4	9,130	0.04%
2020/03/23	6	214.33	22	214.82	222.50	-16	9,079	-0.18%
2020/03/20	23	214.46	6	214.17	215.00	17	9,071	0.19%
2020/03/19	10	208.00	11	202.23	195.50	-1	8,953	-0.01%
2020/03/18	3	224.00	3	221.83	217.00	0	8,882	0.00%
2020/03/17	2	232.25	2	237.25	219.00	0	8,936	0.00%
2020/03/16	6	249.50	1	249.50	236.00	5	8,824	0.06%
2020/03/13	15	215.70	13	215.00	249.50	2	8,770	0.02%
2020/03/12	3	245.50	4	243.88	238.00	-1	8,578	-0.01%
2020/03/11	4	274.63	1	268.00	264.00	3	8,451	0.04%
2020/03/10	1	269.00	1	273.50	273.50	0	8,562	0.00%
2020/03/09	3	280.33	12	277.42	274.50	-9	8,710	-0.10%
2020/03/06	1	286.00	12	287.17	288.50	-11	8,735	-0.13%
2020/03/05	1	287.50	1	287.00	290.00	0	8,898	0.00%
2020/03/03	1	278.50	1	281.50	277.50	0	8,979	0.00%
2020/02/27	1	278.00	7	277.07	273.50	-6	8,954	-0.07%
2020/02/26	6	284.00	1	284.50	284.00	5	8,910	0.06%
2020/02/25	9	285.17	3	285.33	286.50	6	8,915	0.07%
2020/02/24	6	283.08	2	284.25	285.50	4	8,919	0.04%
2020/02/21	3	285.50	3	283.00	283.00	0	8,925	0.00%
2020/02/20	9	284.33	7	286.29	289.50	2	8,875	0.02%
2020/02/19	11	282.64	15	283.27	280.50	-4	8,745	-0.05%
2020/02/18	12	285.33	7	281.50	280.00	5	8,692	0.06%
2020/02/17	8	294.81	12	290.92	291.00	-4	8,523	-0.05%
2020/02/14	5	308.60	3	308.00	307.00	2	8,304	0.02%
2020/02/13	13	317.85	14	323.21	315.50	-1	8,115	-0.01%
2020/02/12	10	313.65	24.1	309.19	316.00	-14.1	7,839	-0.18%
2020/02/11	12	299.67	2	295.75	302.00	10	7,658	0.13%
2020/02/10	3	287.83	4	291.13	290.50	-1	7,652	-0.01%
2020/02/07	3	295.50	4	294.88	293.50	-1	7,716	-0.01%
2020/02/06	2	295.25	2	292.50	295.00	0	7,813	0.00%
2020/02/05	5	288.00	8	288.63	292.50	-3	7,736	-0.04%
2020/02/03	8	271.25	2	274.25	270.50	6	7,671	0.08%
2020/01/31	0	0.00	1.1	281.12	282.00	-1.1	7,660	-0.01%
2020/01/30	1	282.50	1	275.50	275.50	0	7,732	0.00%
2020/01/20	0	0.00	1	287.00	286.00	-1	7,977	-0.01%
2020/01/17	2	285.50	2	284.25	285.50	0	8,044	0.00%
2020/01/16	4	283.00	3	282.50	284.50	1	8,130	0.01%
2020/01/15	3	290.17	11	291.59	288.00	-8	8,123	-0.10%
2020/01/14	4	289.00	0	0.00	288.00	4	8,121	0.05%
2020/01/13	4	285.13	5	285.20	285.00	-1	8,103	-0.01%
2020/01/10	3	283.33	3	285.33	286.50	0	8,123	0.00%
2020/01/09	1	281.50	2	282.00	284.50	-1	8,179	-0.01%
2020/01/08	8	279.19	16	279.66	275.00	-8	8,426	-0.09%
2020/01/07	16	287.19	10	287.40	288.00	6	8,359	0.07%
2020/01/06	4	287.75	0	0.00	285.00	4	8,408	0.05%
2020/01/03	7	297.57	22	302.55	295.00	-15	8,387	-0.18%
2020/01/02	17	304.44	12	302.29	305.00	5	8,316	0.06%
2019/12/30	1	298.50	3	300.17	297.50	-2	8,278	-0.02%
2019/12/27	14	305.68	35	304.13	298.50	-21	8,317	-0.25%
2019/12/26	38	299.50	8	298.31	300.00	30	8,232	0.36%
2019/12/25	4	293.00	7	294.21	295.00	-3	8,188	-0.04%
2019/12/24	7	293.14	5	293.70	293.50	2	8,252	0.02%
2019/12/23	4	286.63	3	287.17	288.00	1	8,281	0.01%
2019/12/20	9	286.72	4	288.50	283.00	5	8,319	0.06%
2019/12/19	2.1	295.21	7	298.71	291.50	-4.9	8,349	-0.06%
2019/12/18	1	297.50	19	300.76	301.00	-18	8,266	-0.22%
2019/12/17	24	302.77	10	301.95	300.50	14	8,325	0.17%
2019/12/16	2	296.75	1	295.50	295.50	1	8,315	0.01%
2019/12/13	16	300.78	20	302.08	296.00	-4	8,740	-0.05%
2019/12/12	31	296.66	24	296.00	298.00	7	8,808	0.08%
2019/12/10	14	287.29	6	283.92	285.00	8	8,648	0.09%
2019/12/09	6	293.92	1	294.50	294.50	5	8,555	0.06%
2019/12/06	2	293.50	1	290.00	290.00	1	8,608	0.01%
2019/12/05	5	292.10	3	288.83	292.00	2	8,593	0.02%
2019/12/04	6	284.58	5	283.50	282.00	1	8,496	0.01%
2019/12/03	2	294.25	2	292.00	291.00	0	8,496	0.00%
2019/12/02	4	288.00	2	288.50	298.00	2	8,433	0.02%
2019/11/29	5	300.80	1	300.00	302.50	4	8,333	0.05%
2019/11/28	9	306.39	0	0.00	306.00	9	8,233	0.11%
2019/11/27	2	314.75	3	314.33	315.00	-1	8,196	-0.01%
2019/11/26	5	314.00	9	314.33	311.50	-4	8,258	-0.05%
2019/11/25	1	308.00	1	307.00	306.50	0	8,364	0.00%
2019/11/22	2	306.75	0	0.00	305.50	2	8,450	0.02%
2019/11/21	1	304.00	1	313.50	314.50	0	8,476	0.00%
2019/11/20	4	312.25	0	0.00	308.50	4	8,492	0.05%
2019/11/18	0	0.00	6	323.75	324.00	-6	8,600	-0.07%
2019/11/15	1	321.50	2	326.50	321.00	-1	8,751	-0.01%
2019/11/13	0	0.00	6	314.00	316.00	-6	8,857	-0.07%
2019/11/11	3	305.67	2	305.00	305.00	1	9,139	0.01%
2019/11/08	2	307.25	12	309.75	312.50	-10	9,242	-0.11%
2019/11/07	17	309.71	9	311.28	307.00	8	9,307	0.09%
2019/11/06	5	327.60	10	331.65	323.00	-5	9,373	-0.05%
2019/11/05	16	336.66	12	336.17	335.50	4	9,407	0.04%
2019/11/04	3	325.00	6	324.83	323.50	-3	9,536	-0.03%
2019/10/31	9	327.06	13	329.46	318.00	-4	9,814	-0.04%
2019/10/30	8	329.25	0.2	333.00	333.00	7.8	9,822	0.08%
2019/10/29	12	335.29	10	337.50	330.00	2	9,969	0.02%
2019/10/28	12	340.63	19.2	339.50	343.50	-7.2	10,054	-0.07%
2019/10/25	7	319.36	13	318.46	315.00	-6	9,834	-0.06%
2019/10/24	5	319.40	10.2	315.58	320.00	-5.2	9,891	-0.05%
2019/10/23	5	311.40	9	312.33	313.00	-4	9,982	-0.04%
2019/10/22	13	307.85	0	0.00	305.50	13	10,155	0.13%
2019/10/18	4	307.38	0	0.00	307.00	4	10,715	0.04%
2019/10/17	10.1	310.00	1	305.50	314.50	9.1	10,907	0.08%
2019/10/16	7.1	311.48	9	307.78	306.00	-1.9	10,850	-0.02%
2019/10/15	5.1	302.98	13	296.19	299.00	-7.9	10,647	-0.07%
2019/10/14	11.1	294.81	5	294.70	294.00	6.1	10,584	0.06%
2019/10/09	5	287.60	7	290.71	284.50	-2	10,522	-0.02%
2019/10/08	2	288.50	9	293.56	285.00	-7	10,511	-0.07%
2019/10/07	10.1	289.01	3	289.83	290.50	7.1	10,610	0.07%
2019/10/04	3	287.17	2	285.75	284.00	1	10,666	0.01%
2019/10/03	3	281.00	7	285.00	287.00	-4	10,718	-0.04%
2019/10/02	4	278.88	3	281.67	282.00	1	10,728	0.01%
2019/10/01	3	279.33	0	0.00	279.00	3	10,883	0.03%
2019/09/27	11	277.68	15	280.67	278.50	-4	11,085	-0.04%
2019/09/26	22	290.55	24	286.48	284.00	-2	11,160	-0.02%
2019/09/25	3	287.33	3	285.17	289.00	0	11,294	0.00%
2019/09/24	21	296.31	27	288.83	285.00	-6	11,350	-0.05%
2019/09/23	1	292.50	14	292.14	292.50	-13	11,256	-0.12%
2019/09/20	34	292.13	23	290.67	291.50	11	11,284	0.10%
2019/09/19	23	289.35	23	290.00	289.50	0	11,245	0.00%
2019/09/18	77	288.99	80	287.43	290.50	-3	11,228	-0.03%
2019/09/17	46	272.13	50	273.15	274.00	-4	10,850	-0.04%
2019/09/16	3	261.83	3	261.67	264.00	0	10,820	0.00%
2019/09/12	3	265.83	9	268.83	265.50	-6	10,913	-0.05%
2019/09/11	7	263.21	2	262.00	265.00	5	11,178	0.04%
2019/09/10	3	257.00	1	258.50	257.50	2	11,418	0.02%
2019/09/09	2	265.25	2	266.75	264.50	0	11,531	0.00%
2019/09/06	14	268.14	6	271.58	266.00	8	11,785	0.07%
2019/09/05	21	274.95	33	272.14	269.00	-12	11,818	-0.10%
2019/09/04	18	266.08	10	268.00	269.50	8	11,793	0.07%
2019/09/03	4	266.88	4	266.00	262.00	0	11,966	0.00%
2019/09/02	3	258.33	2	261.75	262.00	1	12,073	0.01%
2019/08/30	1	261.50	1	262.00	260.50	0	12,209	0.00%
2019/08/29	2	257.25	2	256.00	259.00	0	12,400	0.00%
2019/08/28	10	255.40	10	253.45	253.00	0	12,711	0.00%
2019/08/27	7	266.21	3	265.50	259.00	4	12,796	0.03%
2019/08/26	2	262.75	0	0.00	264.50	2	12,990	0.02%
2019/08/23	9	266.17	6	266.33	269.00	3	13,110	0.02%
2019/08/22	4	271.38	10	273.25	266.00	-6	13,276	-0.05%
2019/08/21	6	272.67	3	269.83	274.50	3	13,266	0.02%
2019/08/20	10	274.50	13	273.15	268.50	-3	13,378	-0.02%
2019/08/19	4	268.75	13	267.92	270.00	-9	13,476	-0.07%
2019/08/16	5	264.50	6	263.92	262.50	-1	13,655	-0.01%
2019/08/15	29	258.57	27	260.69	259.50	2	14,022	0.01%
2019/08/14	9	269.44	5	270.50	265.50	4	14,290	0.03%
2019/08/13	8	265.25	7	262.71	260.50	1	14,414	0.01%
2019/08/12	5	271.20	16	273.53	265.50	-11	14,829	-0.07%
2019/08/08	20	273.15	9	273.00	274.00	11	14,978	0.07%
2019/08/07	3	267.33	15	265.70	262.00	-12	14,928	-0.08%
2019/08/06	16	257.09	11	255.09	263.50	5	14,924	0.03%
2019/08/05	4	252.13	2	251.25	250.00	2	14,769	0.01%
2019/08/02	8	255.06	8	254.00	251.00	0	14,735	0.00%
2019/08/01	8	267.44	6	267.42	268.00	2	14,604	0.01%
2019/07/31	8	267.25	15	268.90	268.00	-7	14,598	-0.05%
2019/07/30	44	268.86	36	263.14	272.00	8	14,394	0.06%
2019/07/29	10	271.65	13	274.31	266.00	-3	14,304	-0.02%
2019/07/26	12	273.04	2	269.50	275.00	10	14,248	0.07%
2019/07/25	7	271.86	15	274.27	272.50	-8	14,173	-0.06%
2019/07/24	8	272.63	6	271.50	276.00	2	14,131	0.01%
2019/07/23	28	264.52	44	263.36	262.50	-16	14,172	-0.11%
2019/07/22	73	259.12	70	245.78	260.00	3	14,277	0.02%
2019/07/19	40	235.69	34	235.94	236.50	6	13,962	0.04%
2019/07/18	23	226.28	28	227.70	227.00	-5	13,819	-0.04%
2019/07/17	7	228.21	4	226.38	227.00	3	13,893	0.02%
2019/07/16	2	222.75	5	223.20	224.00	-3	13,923	-0.02%
2019/07/15	3	221.17	3	222.67	221.50	0	14,157	0.00%
2019/07/12	5	222.10	3	222.00	220.00	2	14,556	0.01%
2019/07/11	5	225.10	7	225.71	223.50	-2	14,620	-0.01%
2019/07/10	4	221.25	3	221.50	222.00	1	14,533	0.01%
2019/07/09	3	219.50	16	219.50	222.00	-13	14,529	-0.09%
2019/07/08	13	215.65	3	216.67	218.00	10	14,503	0.07%
2019/07/05	5	220.10	1	218.00	216.50	4	14,567	0.03%
2019/07/04	27	220.76	25	222.96	221.00	2	14,438	0.01%
2019/07/03	9	213.00	24	214.92	217.00	-15	14,300	-0.10%
2019/07/02	30	216.15	38	216.24	218.00	-8	14,320	-0.06%
2019/07/01	16	212.91	5	212.30	213.00	11	14,185	0.08%
2019/06/28	3	199.00	8	202.13	199.00	-5	14,232	-0.04%
2019/06/27	4	199.00	1	203.00	197.00	3	14,323	0.02%
2019/06/26	10	199.85	9	198.94	195.50	1	14,513	0.01%
2019/06/25	1	199.00	2	198.75	198.50	-1	14,654	-0.01%
2019/06/24	4	196.88	3	197.33	198.50	1	14,845	0.01%
2019/06/21	8	200.06	4	199.75	197.00	4	14,913	0.03%
2019/06/20	17	200.32	33	200.52	200.50	-16	14,858	-0.11%
2019/06/19	50	197.45	36	199.22	200.00	14	14,992	0.09%
2019/06/18	5	185.70	14	185.75	187.50	-9	14,709	-0.06%
2019/06/17	11	180.18	6	180.17	183.50	5	14,636	0.03%
2019/06/14	11	181.55	7	178.71	176.50	4	14,765	0.03%
2019/06/13	9	186.89	10	187.65	188.50	-1	14,969	-0.01%
2019/06/12	9	186.33	11	187.14	187.00	-2	15,425	-0.01%
2019/06/11	10	185.20	25	184.06	187.00	-15	15,519	-0.10%
2019/06/10	20	178.88	15	179.43	180.50	5	15,322	0.03%
2019/06/06	4	172.88	6	172.25	169.50	-2	15,190	-0.01%
2019/06/05	11	180.77	9	178.28	175.50	2	15,103	0.01%
2019/06/04	9	179.78	10	180.70	178.00	-1	15,102	-0.01%
2019/06/03	4	173.75	12	175.21	176.00	-8	14,898	-0.05%
2019/05/31	34	169.57	9	172.22	174.50	25	14,748	0.17%
2019/05/30	6	163.75	4	165.25	164.50	2	14,567	0.01%
2019/05/29	5	155.90	7	159.36	163.50	-2	14,555	-0.01%
2019/05/28	6	159.42	4	159.75	159.00	2	14,412	0.01%
2019/05/27	16	158.28	14	158.36	157.50	2	14,533	0.01%
2019/05/24	10	164.15	8	164.63	160.50	2	14,667	0.01%
2019/05/23	3	163.83	5	163.00	167.00	-2	14,503	-0.01%
2019/05/22	17	169.24	19	170.55	163.50	-2	14,386	-0.01%
2019/05/21	24	158.71	18	161.61	160.00	6	14,157	0.04%
2019/05/20	7	165.43	4	166.25	168.50	3	14,024	0.02%
2019/05/17	34	169.81	27	170.87	165.00	7	13,853	0.05%
2019/05/16	27	190.56	26	190.06	181.00	1	13,720	0.01%
2019/05/15	15	199.73	16	196.75	200.50	-1	13,730	-0.01%
2019/05/14	5	190.90	3	190.17	194.00	2	13,889	0.01%
2019/05/13	11	197.36	9	195.89	193.00	2	14,082	0.01%
2019/05/10	26	200.04	24	202.42	204.50	2	14,213	0.01%
2019/05/09	15	200.50	31.3	200.73	200.00	-16.3	14,204	-0.11%
2019/05/08	4	205.63	5	204.20	206.00	-1	14,171	-0.01%
2019/05/07	5	204.80	5	203.90	203.50	0	14,258	0.00%
2019/05/06	6	201.42	6	201.92	201.00	0	14,669	0.00%
2019/05/03	6	211.50	6	210.42	213.00	0	14,718	0.00%
2019/05/02	3	208.00	3	207.00	208.00	0	14,752	0.00%
2019/04/30	3	205.67	3	203.67	207.00	0	14,893	0.00%
2019/04/29	6	200.58	9	196.56	204.00	-3	15,028	-0.02%
2019/04/26	15	213.77	18	211.42	207.00	-3	14,775	-0.02%
2019/04/25	18	227.67	7	226.86	229.50	11	14,433	0.08%
2019/04/24	9	228.17	22	228.52	227.00	-13	14,532	-0.09%
2019/04/23	19	227.68	21	226.71	229.50	-2	14,473	-0.01%
2019/04/22	16	224.38	7	222.93	225.50	9	14,383	0.06%
2019/04/19	13	223.77	27	230.22	220.00	-14	14,337	-0.10%
2019/04/18	58	239.43	71	233.39	229.00	-13	14,102	-0.09%
2019/04/17	26	219.19	11	218.27	219.00	15	13,675	0.11%
2019/04/16	13	215.88	24	215.25	213.00	-11	13,623	-0.08%
2019/04/15	29	213.31	22	213.61	213.00	7	13,594	0.05%
2019/04/12	6	207.92	3	207.33	205.00	3	13,628	0.02%
2019/04/11	15	216.93	16	218.41	211.00	-1	13,675	-0.01%
2019/04/10	6	214.75	1	213.50	212.00	5	13,565	0.04%
2019/04/09	4	215.38	10	218.50	211.00	-6	13,622	-0.04%
2019/04/08	15	217.53	14	215.32	219.50	1	13,591	0.01%
2019/04/03	5	205.90	5	206.80	205.00	0	13,535	0.00%
2019/04/02	7	211.43	4	208.50	207.50	3	13,598	0.02%
2019/04/01	11	214.41	8	212.19	211.00	3	13,493	0.02%
2019/03/29	8	217.00	5	215.80	217.50	3	13,295	0.02%
2019/03/28	7	209.64	17	209.71	211.50	-10	13,237	-0.08%
2019/03/27	7	207.71	7	207.43	204.00	0	13,144	0.00%
2019/03/26	9	198.11	4	200.00	205.00	5	12,973	0.04%
2019/03/25	9	193.44	8	193.81	194.00	1	13,026	0.01%
2019/03/22	30	207.28	66	207.53	200.50	-36	13,000	-0.28%
2019/03/21	3	198.83	2	200.00	199.50	1	12,818	0.01%
2019/03/20	5	197.50	9	201.28	199.50	-4	12,832	-0.03%
2019/03/19	24	202.77	16	203.25	204.50	8	12,748	0.06%
2019/03/18	7	200.36	10	201.40	197.50	-3	12,509	-0.02%
2019/03/15	8	190.00	36	187.14	192.50	-28	12,094	-0.23%
2019/03/14	62	172.60	17	172.91	175.00	45	11,692	0.38%
2019/03/13	3	164.83	7	163.50	164.50	-4	11,596	-0.03%
2019/03/12	2	165.25	2	162.50	162.00	0	11,693	0.00%
2019/03/11	1	160.50	3	163.00	161.00	-2	11,801	-0.02%
2019/03/08	19	160.50	11	156.64	162.50	8	12,010	0.07%
2019/03/07	7	163.64	8	164.50	160.00	-1	12,103	-0.01%
2019/03/06	8	172.44	4	172.88	172.00	4	12,101	0.03%
2019/03/05	5	175.00	6	176.75	173.00	-1	12,181	-0.01%
2019/03/04	11	178.32	11	178.23	180.00	0	12,413	0.00%
2019/02/27	10	173.45	6	173.33	175.00	4	12,395	0.03%
2019/02/26	9	178.89	17	179.65	175.00	-8	12,504	-0.06%
2019/02/25	15	177.23	14	177.89	177.50	1	12,357	0.01%
2019/02/22	25	168.44	39	168.31	168.00	-14	12,141	-0.12%
2019/02/21	28	170.86	11	170.86	171.00	17	12,142	0.14%
2019/02/20	16	172.25	21	171.69	168.00	-5	12,042	-0.04%
2019/02/19	38	170.82	40	169.71	171.00	-2	11,894	-0.02%
2019/02/18	34	162.76	45	162.44	163.00	-11	11,787	-0.09%
2019/02/15	19	161.39	13	161.27	160.50	6	11,927	0.05%
2019/02/14	30	163.22	5	165.90	158.00	25	11,517	0.22%
2019/02/13	11	175.50	27	175.72	166.50	-16	11,357	-0.14%
2019/02/12	29	171.28	27	167.33	174.00	2	11,184	0.02%
2019/02/11	20	159.70	5	157.40	161.50	15	11,073	0.14%
2019/01/30	3	150.00	3	150.67	149.50	0	11,009	0.00%
2019/01/29	8	145.81	43	145.28	148.00	-35	11,194	-0.31%
2019/01/28	9	151.72	14	151.32	150.00	-5	11,379	-0.04%
2019/01/25	7	146.93	14	150.25	152.00	-7	11,487	-0.06%
2019/01/24	46	141.42	13	139.88	142.00	33	11,255	0.29%
2019/01/23	5	135.40	7	137.21	138.50	-2	11,247	-0.02%
2019/01/22	19	136.47	19	136.95	136.50	0	11,231	0.00%
2019/01/21	14	132.54	12	130.04	135.00	2	11,220	0.02%
2019/01/18	13	125.27	19	124.84	126.00	-6	11,252	-0.05%
2019/01/17	6	121.50	5	123.00	123.50	1	11,384	0.01%
2019/01/16	7	123.14	6	123.42	122.00	1	11,694	0.01%
2019/01/15	11	124.86	3	126.17	126.00	8	11,801	0.07%
2019/01/14	3	124.83	7	124.93	124.00	-4	11,890	-0.03%
2019/01/11	16	123.16	17.3	123.16	123.00	-1.3	12,077	-0.01%
2019/01/10	0	0.00	2	122.00	120.00	-2	12,032	-0.02%
2019/01/09	13	119.42	5	120.00	120.00	8	12,092	0.07%
2019/01/08	1	120.00	3	118.17	116.50	-2	12,231	-0.02%
2019/01/07	5.3	117.86	15	116.67	115.50	-9.7	12,366	-0.08%
2019/01/04	4	113.63	3	111.83	114.00	1	12,554	0.01%
2019/01/03	10	116.70	1	116.50	114.00	9	12,783	0.07%
2019/01/02	4	120.50	5	121.10	121.00	-1	12,917	-0.01%
2018/12/28	9	121.17	4	120.75	118.00	5	12,977	0.04%
2018/12/27	2	120.50	5	119.50	119.00	-3	13,015	-0.02%
2018/12/26	7	117.71	2	123.00	115.00	5	12,998	0.04%
2018/12/25	6.1	120.92	4	121.38	121.50	2.1	12,931	0.02%
2018/12/24	6	118.08	3	119.67	118.00	3	12,826	0.02%
2018/12/22	6	116.33	5	117.00	117.00	1	12,832	0.01%
2018/12/21	12	115.33	8	115.13	119.50	4	12,907	0.03%
2018/12/20	6	118.58	10	118.05	116.50	-4	12,820	-0.03%
2018/12/19	5	128.50	4	124.00	124.00	1	12,767	0.01%
2018/12/18	5	127.20	12	125.42	126.00	-7	12,794	-0.05%
2018/12/17	11	121.14	7	121.21	123.50	4	12,817	0.03%
2018/12/14	1	120.00	0	0.00	118.00	1	12,938	0.01%
2018/12/13	3	122.67	2	121.25	121.50	1	13,086	0.01%
2018/12/12	6	121.42	20	122.10	122.50	-14	13,197	-0.11%
2018/12/11	19	117.45	6	118.08	118.00	13	13,201	0.10%
2018/12/10	0	0.00	2	112.00	115.00	-2	13,562	-0.01%
2018/12/07	3	118.33	2	117.75	116.50	1	13,730	0.01%
2018/12/06	10.1	117.02	29	117.26	114.00	-18.9	13,749	-0.14%
2018/12/05	18	122.86	20	123.45	122.50	-2	13,691	-0.01%
2018/12/04	11	134.59	9	134.28	131.00	2	13,700	0.01%
2018/12/03	9	134.00	20	133.58	137.00	-11	13,658	-0.08%
2018/11/30	27	125.19	16	125.38	126.50	11	13,512	0.08%
2018/11/29	24	124.10	10	122.50	120.00	14	13,689	0.10%
2018/11/28	12	119.33	28	119.80	120.50	-16	13,647	-0.12%
2018/11/27	27	117.13	29	113.69	119.00	-2	13,506	-0.01%
2018/11/26	46	107.09	33	107.03	109.00	13	13,183	0.10%
2018/11/23	9.1	105.32	5	106.40	104.00	4.1	13,101	0.03%
2018/11/22	5	106.20	6	106.25	103.00	-1	12,887	-0.01%
2018/11/21	6	101.33	7	103.29	105.50	-1	12,829	-0.01%
2018/11/20	2	103.25	4	102.75	102.50	-2	12,779	-0.02%
2018/11/19	4	98.63	4	100.75	102.00	0	12,766	0.00%
2018/11/16	6	100.08	7	99.81	97.00	-1	12,801	-0.01%
2018/11/15	25	94.54	28	94.74	97.50	-3	12,877	-0.02%
2018/11/14	53	98.03	51	98.43	95.80	2	12,790	0.02%
2018/11/13	4.1	97.70	0	0.00	97.70	4.1	12,579	0.03%
2018/11/12	15	108.10	11	107.82	108.50	4	12,658	0.03%
2018/11/09	7	110.43	6	111.67	113.50	1	12,623	0.01%
2018/11/08	8	116.75	23	119.13	113.50	-15	12,628	-0.12%
2018/11/07	53	118.32	38	117.75	117.00	15	12,431	0.12%
2018/11/06	4.1	115.35	15	121.47	109.50	-10.9	12,296	-0.09%
2018/11/05	38	117.64	28	117.50	121.50	10	12,065	0.08%
2018/11/02	12	108.92	41	108.52	110.50	-29	11,790	-0.25%
2018/11/01	68	101.31	43	102.06	104.50	25	11,553	0.22%
2018/10/31	10	94.13	7	95.77	95.00	3	11,393	0.03%
2018/10/30	6	90.82	7	90.79	90.00	-1	11,235	-0.01%
2018/10/29	8.2	90.06	7	89.50	91.60	1.2	11,178	0.01%
2018/10/26	14	91.24	13	90.62	88.00	1	11,006	0.01%
2018/10/25	1	93.20	4	92.58	95.20	-3	10,771	-0.03%
2018/10/24	5.4	99.22	17	100.28	97.20	-11.6	10,657	-0.11%
2018/10/23	19	112.34	15	112.60	108.00	4	10,437	0.04%
2018/10/22	1	121.00	8	120.81	120.00	-7	10,230	-0.07%
2018/10/19	13	118.08	6	119.42	120.50	7	10,509	0.07%
2018/10/18	10	117.35	7	117.71	116.00	3	11,083	0.03%
2018/10/17	11	118.95	16	120.38	118.00	-5	10,978	-0.05%
2018/10/16	10	121.45	11	122.00	116.50	-1	10,808	-0.01%
2018/10/15	18	121.36	32	119.09	125.00	-14	10,732	-0.13%
2018/10/12	25	117.14	8	113.50	119.00	17	10,562	0.16%
2018/10/11	10	102.21	28	100.57	109.00	-18	10,393	-0.17%
2018/10/09	30	113.20	20	111.38	107.00	10	10,149	0.10%
2018/10/08	0	0.00	14	119.71	118.50	-14	10,009	-0.14%
2018/10/05	6	123.25	4	124.75	119.00	2	10,126	0.02%
2018/10/04	2	132.75	3	132.00	132.00	-1	10,030	-0.01%
2018/10/03	2	136.75	2	139.00	134.50	0	10,065	0.00%
2018/10/02	9	138.33	10	140.30	138.00	-1	10,057	-0.01%
2018/10/01	11	138.55	1	139.50	140.00	10	10,039	0.10%
2018/09/28	0	0.00	2	134.50	134.50	-2	10,031	-0.02%
2018/09/27	1	132.00	2	133.75	133.00	-1	9,983	-0.01%
2018/09/26	7	130.93	7	131.86	131.00	0	9,934	0.00%
2018/09/25	19	133.50	22	133.30	133.50	-3	9,985	-0.03%
2018/09/21	119	126.98	120	124.49	131.00	-1	9,863	-0.01%	大買/大賣/
2018/09/20	47	127.97	44	128.91	124.00	3	9,651	0.03%
2018/09/19	10	137.40	11	139.73	133.50	-1	9,449	-0.01%
2018/09/18	1	136.50	1	140.00	142.00	0	9,250	0.00%
2018/09/17	0	0.00	3	137.67	143.00	-3	9,089	-0.03%
2018/09/14	27	132.44	15	132.33	138.50	12	9,021	0.13%
2018/09/13	26	136.10	22	135.82	136.00	4	8,593	0.05%
2018/09/12	3	144.50	1	143.50	143.50	2	8,338	0.02%
2018/09/11	24	157.13	21	157.07	159.00	3	8,200	0.04%
2018/09/10	2	161.00	3	156.00	155.50	-1	8,100	-0.01%
2018/09/07	6	175.42	5	177.40	172.50	1	7,982	0.01%
2018/09/06	0	0.00	1	186.50	183.00	-1	7,840	-0.01%
2018/09/05	42	187.57	26	187.85	187.00	16	7,694	0.21%
2018/09/04	0	0.00	5	176.60	177.00	-5	7,238	-0.07%
2018/09/03	1	166.50	1	163.00	161.00	0	7,171	0.00%
2018/08/31	3	165.50	16	166.00	166.50	-13	7,261	-0.18%
2018/08/30	20	165.90	12	165.54	166.00	8	7,253	0.11%
2018/08/29	2	161.00	0	0.00	161.00	2	7,211	0.03%
2018/08/28	3	165.17	6	164.83	161.00	-3	7,219	-0.04%
2018/08/27	4	161.38	7	161.71	162.50	-3	7,197	-0.04%
2018/08/24	7	159.71	4	159.88	162.00	3	7,176	0.04%
2018/08/23	1	161.50	7	160.14	160.00	-6	7,222	-0.08%
2018/08/22	2	163.75	14	165.04	162.50	-12	7,268	-0.17%
2018/08/21	32	156.38	13	157.04	158.50	19	7,117	0.27%
2018/08/20	1	148.00	2	149.00	151.00	-1	7,064	-0.01%
2018/08/17	0	0.00	1	150.00	146.50	-1	6,996	-0.01%
2018/08/15	4	148.13	0	0.00	145.50	4	6,820	0.06%
2018/08/14	2	155.50	1	155.50	156.00	1	6,756	0.01%
2018/08/13	6	160.00	5	157.80	153.50	1	6,797	0.01%
2018/08/10	2	165.00	4	166.63	165.00	-2	6,750	-0.03%
2018/08/09	1	164.50	1	165.00	165.00	0	6,737	0.00%
2018/08/08	0	0.00	3	172.83	169.00	-3	6,766	-0.04%
2018/08/07	0	0.00	1	169.50	170.50	-1	6,795	-0.01%
2018/08/06	0	0.00	5	163.90	165.00	-5	6,891	-0.07%
2018/08/03	6	159.75	3	160.17	162.00	3	6,882	0.04%
2018/08/02	6	154.00	9	156.50	156.00	-3	6,867	-0.04%
2018/08/01	8	157.50	5	156.10	156.00	3	6,847	0.04%
2018/07/31	6	147.17	5	149.70	148.00	1	6,786	0.01%
2018/07/30	8	152.69	1	155.00	146.00	7	6,718	0.10%
2018/07/27	13	165.31	4	166.00	161.00	9	6,580	0.14%
2018/07/26	38	166.80	34	168.43	166.00	4	6,546	0.06%
2018/07/25	14	168.46	7	167.79	165.00	7	6,133	0.11%
2018/07/23	1	202.50	0	0.00	202.50	1	5,335	0.02%
2018/07/20	1	225.50	3	231.50	225.00	-2	5,591	-0.04%
2018/07/19	0	0.00	2	227.00	229.50	-2	5,767	-0.03%
2018/07/18	2	226.75	41	227.37	222.00	-39	5,691	-0.69%
2018/07/17	3	236.33	37	234.45	228.50	-34	5,695	-0.60%
2018/07/16	23	240.96	38	244.01	239.00	-15	5,621	-0.27%
2018/07/13	67	236.97	14	238.11	241.00	53	5,534	0.96%
2018/07/12	32	217.63	1	221.00	221.00	31	5,439	0.57%
2018/07/11	1	203.00	3	213.33	215.00	-2	5,479	-0.04%
2018/07/10	2	202.50	3	203.67	207.50	-1	5,510	-0.02%
2018/07/09	0	0.00	1	197.00	196.50	-1	5,570	-0.02%
2018/07/06	2	201.50	2	198.00	202.50	0	5,543	0.00%
2018/07/05	4	201.25	2	204.75	200.50	2	5,499	0.04%
2018/07/04	1	198.00	2	197.00	199.50	-1	5,465	-0.02%
2018/07/03	2	203.00	1	196.50	194.50	1	5,445	0.02%
2018/07/02	1	221.50	0	0.00	217.00	1	5,376	0.02%
2018/06/29	2	218.00	0	0.00	219.50	2	5,384	0.04%
2018/06/28	4	218.63	1	220.50	216.00	3	5,355	0.06%
2018/06/27	2	225.00	1	219.50	219.50	1	5,370	0.02%
2018/06/26	1	224.50	0	0.00	228.00	1	5,397	0.02%
2018/06/25	5	224.60	3	225.17	220.00	2	5,449	0.04%
2018/06/22	1	232.00	1	235.00	233.00	0	5,465	0.00%
2018/06/21	2	240.25	1	241.50	238.50	1	5,495	0.02%
2018/06/20	1	237.00	0	0.00	238.00	1	5,581	0.02%
2018/06/19	1	243.00	0	0.00	236.00	1	5,585	0.02%
2018/06/15	1	248.50	1	249.00	245.50	0	5,595	0.00%
2018/06/14	1	241.50	4	239.63	241.50	-3	5,617	-0.05%
2018/06/13	2	244.50	3	249.50	244.50	-1	5,659	-0.02%
2018/06/12	4	248.25	1	248.50	247.00	3	5,734	0.05%
2018/06/11	1	242.00	0	0.00	242.50	1	5,828	0.02%
2018/06/08	19	256.18	17	252.21	251.00	2	5,864	0.03%
2018/06/07	13	274.35	0	0.00	269.50	13	6,026	0.22%
2018/06/06	0	0.00	2	272.00	273.00	-2	6,164	-0.03%
2018/06/05	0	0.00	1	264.00	264.00	-1	6,168	-0.02%
2018/06/04	1	256.50	2	260.75	263.50	-1	6,255	-0.02%
2018/06/01	0	0.00	3	248.67	251.50	-3	6,236	-0.05%
2018/05/31	2	253.00	5	251.10	243.50	-3	6,277	-0.05%
2018/05/30	5	251.70	9	248.00	248.00	-4	6,181	-0.06%
2018/05/29	5	273.90	1	272.50	268.50	4	6,082	0.07%
2018/05/28	0	0.00	7	279.00	279.00	-7	6,078	-0.12%
2018/05/25	7	273.00	11	274.00	274.00	-4	6,135	-0.07%
2018/05/24	15	274.97	14	274.43	273.50	1	6,193	0.02%
2018/05/23	2	269.75	3	271.83	271.50	-1	6,232	-0.02%
2018/05/22	17	274.35	17	274.09	274.00	0	6,319	0.00%
2018/05/21	4	272.00	1	272.00	268.50	3	6,363	0.05%
2018/05/16	12	274.08	14	267.57	265.00	-2	6,546	-0.03%
2018/05/15	15	277.07	9	277.94	269.00	6	6,644	0.09%
2018/05/14	13	281.50	5	281.20	286.50	8	6,681	0.12%
2018/05/11	0	0.00	1	259.00	263.00	-1	6,557	-0.02%
2018/05/10	2	252.75	7	253.71	257.00	-5	6,655	-0.08%
2018/05/09	1	241.50	0	0.00	243.00	1	6,712	0.01%
2018/05/08	2	240.00	1	240.00	240.00	1	6,785	0.01%
2018/05/07	4	231.38	0	0.00	230.00	4	6,956	0.06%
2018/05/02	2	235.50	2	233.00	232.00	0	7,288	0.00%
2018/04/30	2	227.25	1	225.50	224.50	1	7,445	0.01%
2018/04/27	3	224.50	0	0.00	222.50	3	7,569	0.04%
2018/04/26	3	222.50	1	215.00	218.00	2	7,697	0.03%
2018/04/25	2	231.00	1	232.50	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	3	286.83	1	286.50	282.50	2	7,457	0.03%
2018/04/20	1	304.50	1	298.50	297.50	0	7,500	0.00%
2018/04/18	2	315.50	2	310.00	306.00	0	7,953	0.00%
2018/04/17	4	317.38	14	322.07	311.50	-10	7,957	-0.13%
2018/04/16	11	330.95	4	330.50	331.00	7	8,085	0.09%
2018/04/13	5	320.00	2	319.50	318.50	3	8,134	0.04%
2018/04/11	0	0.00	1	308.50	306.50	-1	8,184	-0.01%
2018/04/10	0	0.00	3	306.50	306.00	-3	8,247	-0.04%
2018/04/09	3	312.00	0	0.00	305.50	3	8,381	0.04%
2018/04/03	1	308.00	3	308.67	308.00	-2	8,408	-0.02%
2018/04/02	1	311.50	2	319.50	310.50	-1	8,435	-0.01%
2018/03/31	1	315.00	1	314.50	314.50	0	8,487	0.00%
2018/03/30	9	317.22	12	317.33	314.00	-3	8,593	-0.03%
2018/03/29	2	312.75	9	313.89	313.00	-7	8,684	-0.08%
2018/03/28	9	312.11	4	311.75	308.00	5	8,665	0.06%
2018/03/27	3	314.50	22	313.77	313.00	-19	8,632	-0.22%
2018/03/26	3	298.50	7	301.07	302.00	-4	8,615	-0.05%
2018/03/23	16	296.22	9	299.17	295.00	7	8,722	0.08%
2018/03/22	9	311.06	28	312.93	305.00	-19	8,841	-0.21%
2018/03/21	26	317.71	1	317.00	315.00	25	8,986	0.28%
2018/03/20	10	310.10	3	307.33	315.00	7	9,121	0.08%
2018/03/19	4	315.88	19	319.97	311.00	-15	9,411	-0.16%
2018/03/16	3	314.50	4	315.63	315.00	-1	9,524	-0.01%
2018/03/15	22	318.00	6	318.00	321.50	16	9,732	0.16%
2018/03/14	18	313.81	2	313.50	309.50	16	9,709	0.16%
2018/03/13	13	311.31	36	307.65	315.50	-23	9,762	-0.24%
2018/03/12	30	296.33	7	288.64	297.00	23	9,644	0.24%
2018/03/09	4	275.00	5	274.80	270.00	-1	9,732	-0.01%
2018/03/08	7	271.29	16	270.16	272.50	-9	9,865	-0.09%
2018/03/07	6	265.42	11	263.68	265.00	-5	9,809	-0.05%
2018/03/06	15	261.03	5	262.70	264.50	10	9,941	0.10%
2018/03/05	2	258.25	1	250.50	250.50	1	10,400	0.01%
2018/03/02	6	265.50	0	0.00	260.50	6	10,514	0.06%
2018/03/01	4	265.88	6	269.17	270.00	-2	10,555	-0.02%
2018/02/27	3	270.17	2	273.50	268.50	1	10,655	0.01%
2018/02/26	1	265.00	4	266.75	268.00	-3	10,686	-0.03%
2018/02/23	0	0.00	8	262.31	262.50	-8	10,717	-0.07%
2018/02/22	5	260.30	6	259.50	256.50	-1	10,835	-0.01%
2018/02/21	8	254.00	5	256.30	256.00	3	10,886	0.03%
2018/02/12	2	248.25	6	249.00	243.00	-4	10,927	-0.04%
2018/02/09	1	222.50	3	240.83	249.50	-2	11,078	-0.02%
2018/02/08	1	236.00	1	238.00	238.00	0	11,004	0.00%
2018/02/07	7	247.43	2	254.25	242.50	5	10,967	0.05%
2018/02/06	3	237.17	3	242.83	235.00	0	10,913	0.00%
2018/02/05	2	255.25	9	255.39	256.50	-7	10,879	-0.06%
2018/02/02	10	264.15	6	263.92	263.00	4	10,909	0.04%
2018/02/01	5	258.40	11	261.55	258.50	-6	10,886	-0.06%
2018/01/31	12	256.88	13	253.96	261.00	-1	10,866	-0.01%
2018/01/30	8	256.06	21	257.10	252.00	-13	10,866	-0.12%
2018/01/29	25	245.36	3	246.67	252.00	22	10,798	0.20%
2018/01/26	6	241.00	7	242.07	239.50	-1	10,843	-0.01%
2018/01/25	2	250.75	2	242.75	240.00	0	10,798	0.00%
2018/01/24	7	248.21	5	249.30	249.50	2	10,780	0.02%
2018/01/23	3	259.50	4	264.50	255.00	-1	10,753	-0.01%
2018/01/22	6	263.83	5	268.90	269.50	1	10,826	0.01%
2018/01/19	9	266.94	4	270.38	259.50	5	10,818	0.05%
2018/01/18	9	275.78	7	275.36	272.50	2	10,773	0.02%
2018/01/17	2	266.50	5	270.00	269.00	-3	10,754	-0.03%
2018/01/16	3	267.00	11	266.32	269.00	-8	10,768	-0.07%
2018/01/15	11	261.59	8	250.38	265.00	3	10,666	0.03%
2018/01/12	9	260.94	3	261.50	252.50	6	10,467	0.06%
2018/01/11	4	270.25	2	270.75	269.00	2	10,245	0.02%
2018/01/10	5	272.40	2	273.50	270.00	3	10,133	0.03%
2018/01/09	12	283.88	4	285.50	280.00	8	10,013	0.08%
2018/01/08	0	0.00	1	298.00	299.00	-1	9,879	-0.01%
2018/01/05	6	309.58	17	311.85	303.00	-11	9,898	-0.11%
2018/01/04	5	304.80	8	303.50	303.50	-3	9,955	-0.03%
2018/01/03	8	300.81	8	297.19	304.00	0	9,950	0.00%
2018/01/02	3	276.50	9	279.06	283.00	-6	9,872	-0.06%