穩懋 (3105)-元大-新竹券商分點個股進出

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－元大-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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	1	121.44	0	0.00	118.50	1	2,642	0.04%
2024/11/20	2	117.50	0	0.00	116.50	2	2,649	0.08%
2024/11/19	0	0.00	1	116.00	117.00	-1	2,670	-0.04%
2024/11/18	1.2	116.50	2	116.50	117.00	-0.8	2,669	-0.03%
2024/11/12	0.2	118.00	0	0.00	117.50	0.2	2,749	0.01%
2024/11/11	3	120.00	1.2	118.33	119.50	1.8	2,756	0.07%
2024/11/08	2.1	120.10	0.1	120.00	116.50	2	2,771	0.07%
2024/11/07	10.1	119.01	1	120.00	119.00	9.1	2,794	0.33%
2024/11/06	1	117.50	0	0.00	115.50	1	2,786	0.04%
2024/11/05	0.2	115.00	0	0.00	115.00	0.2	2,833	0.01%
2024/11/04	0.1	116.50	0	0.00	115.50	0.1	2,899	0.00%
2024/11/01	2.3	118.02	0	117.50	120.00	2.3	3,046	0.08%
2024/10/30	0.1	123.03	0	0.00	122.00	0.1	3,097	0.00%
2024/10/29	0.4	124.36	1	122.00	125.00	-0.7	3,173	-0.02%
2024/10/28	1.2	125.42	0.1	126.00	125.00	1.1	3,498	0.03%
2024/10/25	0.2	129.00	0	0.00	128.50	0.2	3,625	0.00%
2024/10/23	0	132.50	1	132.00	132.50	-1	3,859	-0.03%
2024/10/22	0	0.00	1	132.50	132.50	-1	3,929	-0.03%
2024/10/18	2	130.75	0	0.00	129.50	2	4,170	0.05%
2024/10/16	0	0.00	1	131.50	130.00	-1	4,391	-0.02%
2024/10/14	0	0.00	0	129.50	129.50	0	4,394	0.00%
2024/10/11	1	129.00	0	0.00	129.00	1	4,506	0.02%
2024/10/08	4.5	129.61	4	129.38	129.00	0.5	4,668	0.01%
2024/10/07	1.1	132.95	1	132.00	134.50	0.1	4,723	0.00%
2024/10/04	0.3	132.50	0	0.00	132.50	0.3	4,802	0.01%
2024/10/01	4.1	137.86	2	139.00	135.00	2.1	4,987	0.04%
2024/09/30	0	0.00	2	137.00	136.50	-2	5,010	-0.04%
2024/09/27	1	136.00	0	0.00	136.00	1	5,073	0.02%
2024/09/26	0.1	137.50	0	0.00	136.50	0.1	5,158	0.00%
2024/09/25	0	0.00	2	139.25	138.00	-2	5,516	-0.04%
2024/09/24	0	0.00	3	138.83	137.50	-3	5,953	-0.05%
2024/09/23	0.2	137.50	0	0.00	136.00	0.2	5,958	0.00%
2024/09/20	5.5	135.22	5	137.70	134.00	0.5	5,967	0.01%
2024/09/19	3.3	137.03	1	136.50	138.00	2.3	5,966	0.04%
2024/09/18	0.1	130.50	0	0.00	129.00	0.1	5,966	0.00%
2024/09/16	10	132.50	10	134.50	131.50	0	6,101	0.00%
2024/09/13	1	129.50	0	0.00	130.00	1	6,195	0.02%
2024/09/11	1	124.00	0	0.00	125.50	1	6,443	0.02%
2024/09/10	2	125.50	0	0.00	124.00	2	6,607	0.03%
2024/09/09	1	125.50	0	0.00	127.50	1	6,778	0.01%
2024/09/05	1.5	129.00	0	131.50	129.00	1.5	7,044	0.02%
2024/09/03	1	139.01	0	0.00	137.50	1	6,993	0.01%
2024/09/02	3	141.50	3	142.67	140.50	0	6,989	0.00%
2024/08/30	4.2	138.71	4	139.25	137.00	0.2	6,891	0.00%
2024/08/29	2	138.25	1	138.50	139.00	1	6,856	0.01%
2024/08/28	0.1	132.50	0	0.00	132.50	0.1	6,781	0.00%
2024/08/27	0	0.00	1	133.00	133.50	-1	6,776	-0.01%
2024/08/26	1	132.00	0	0.00	132.00	1	6,782	0.01%
2024/08/22	0	0.00	2.4	134.92	134.00	-2.4	6,753	-0.04%
2024/08/21	0.3	132.50	0	0.00	132.50	0.3	6,731	0.00%
2024/08/20	1	134.00	0	0.00	134.00	1	6,707	0.01%
2024/08/19	2	134.50	0.5	133.50	133.50	1.5	6,709	0.02%
2024/08/16	0	0.00	1	133.00	133.00	-1	6,717	-0.01%
2024/08/15	0	0.00	2	130.75	131.00	-2	6,690	-0.03%
2024/08/14	1	130.50	0	0.00	131.00	1	6,678	0.01%
2024/08/13	0	0.00	1	127.50	127.50	-1	6,622	-0.02%
2024/08/12	1	127.00	0.1	127.48	126.50	0.9	6,634	0.01%
2024/08/09	3.4	124.69	1	125.00	122.50	2.4	6,618	0.04%
2024/08/08	1.5	120.67	0	0.00	121.50	1.5	6,583	0.02%
2024/08/07	1.6	124.00	0	0.00	124.00	1.6	6,559	0.02%
2024/08/06	1.2	116.91	0	0.00	118.50	1.2	6,507	0.02%
2024/08/05	6.2	118.08	3.8	117.73	117.50	2.4	6,415	0.04%
2024/08/02	6.1	132.75	0	0.00	130.00	6.1	6,246	0.10%
2024/08/01	1.3	136.60	4.1	137.38	138.50	-2.9	6,134	-0.05%
2024/07/31	15.8	135.57	0	0.00	135.00	15.8	6,055	0.26%
2024/07/30	5.2	144.06	2	147.25	149.00	3.2	5,710	0.06%
2024/07/29	0	0.00	6	151.00	148.50	-6	5,541	-0.11%
2024/07/26	34.3	153.43	2	154.00	153.00	32.3	5,425	0.60%
2024/07/23	1	161.00	2	163.25	160.50	-1	5,381	-0.02%
2024/07/22	33	156.88	6	158.75	156.00	27	5,320	0.51%
2024/07/19	70.2	170.13	5	167.90	166.00	65.2	5,192	1.26%
2024/07/18	32	175.48	13	176.54	176.50	19	5,106	0.37%
2024/07/17	10	174.00	32	180.84	181.00	-22	5,017	-0.44%
2024/07/16	0.5	175.00	6	174.00	173.00	-5.5	4,861	-0.11%
2024/07/15	6	170.50	3	171.00	171.00	3	4,882	0.06%
2024/07/12	29.5	173.47	8.2	173.69	173.00	21.3	4,849	0.44%
2024/07/11	7.2	180.88	4	181.50	180.00	3.2	4,750	0.07%
2024/07/10	4	180.38	4.1	180.49	180.00	-0.1	4,716	0.00%
2024/07/09	3.2	177.52	3.5	178.21	177.00	-0.3	4,640	-0.01%
2024/07/08	3.1	178.69	3	178.50	178.50	0.1	4,571	0.00%
2024/07/05	2	183.00	54	181.23	180.50	-52	4,527	-1.15%
2024/07/04	4	174.75	6	175.25	173.50	-2	4,383	-0.05%
2024/07/03	1.1	174.95	2	174.00	174.50	-0.9	4,313	-0.02%
2024/07/02	9	171.73	5	172.60	171.00	4	4,283	0.09%
2024/07/01	26.1	177.12	15	180.80	175.00	11.1	4,183	0.27%
2024/06/28	0	0.00	73.2	172.48	174.50	-73.2	3,820	-1.92%
2024/06/27	0	0.00	8	158.69	159.50	-8	3,347	-0.24%
2024/06/26	5	158.80	2	161.00	157.50	3	3,297	0.09%
2024/06/25	27	156.00	1	156.50	158.00	26	3,273	0.79%
2024/06/24	6.5	159.38	1	160.50	158.00	5.5	3,229	0.17%
2024/06/21	6.6	162.90	41.2	162.85	163.50	-34.5	3,171	-1.09%
2024/06/20	2.1	160.26	28.2	159.03	160.50	-26.2	3,047	-0.86%
2024/06/19	9.2	156.48	47.1	158.97	155.50	-37.9	2,951	-1.28%
2024/06/18	1	154.50	1	156.00	154.00	0	2,779	0.00%
2024/06/17	0.1	156.00	5.2	155.56	155.00	-5.2	2,740	-0.19%
2024/06/14	14	153.36	41.1	152.27	153.50	-27.1	2,673	-1.01%
2024/06/13	44	152.47	58.1	150.87	153.00	-14.1	2,494	-0.57%
2024/06/12	2	140.25	0	0.00	139.50	2	2,296	0.09%
2024/06/11	1	137.98	0	0.00	137.00	1	2,310	0.04%
2024/06/07	1	138.00	0	0.00	137.50	1	2,361	0.04%
2024/06/06	2	138.50	0	0.00	138.00	2	2,393	0.08%
2024/06/05	1.1	139.09	0	0.00	139.00	1.1	2,404	0.05%
2024/06/04	5	141.20	1.1	142.86	140.00	3.9	2,459	0.16%
2024/05/31	2	142.50	1	142.50	141.50	1	2,592	0.04%
2024/05/29	0	0.00	2	144.50	144.50	-2	2,685	-0.07%
2024/05/28	1.2	142.33	0	0.00	143.50	1.2	2,703	0.04%
2024/05/27	0.1	141.50	0.1	141.50	141.50	0	2,709	0.00%
2024/05/23	0	0.00	5	141.00	140.50	-5	2,773	-0.18%
2024/05/22	15	143.50	1	143.00	142.50	14	2,810	0.50%
2024/05/21	1	141.00	0	0.00	140.50	1	2,839	0.04%
2024/05/20	0	0.00	5	142.20	142.50	-5	2,896	-0.17%
2024/05/16	7	141.80	0	0.00	143.00	7	3,074	0.23%
2024/05/15	1	140.00	0.2	141.00	139.50	0.8	3,065	0.03%
2024/05/14	0.6	140.00	0	0.00	140.00	0.6	3,157	0.02%
2024/05/10	1	139.00	0	0.00	140.00	1	3,254	0.03%
2024/05/09	1	141.00	0	0.00	140.00	1	3,253	0.03%
2024/05/07	2	141.00	0	141.50	141.00	2	3,315	0.06%
2024/05/06	0	0.00	0	143.50	142.50	0	3,337	0.00%
2024/05/03	3	144.00	0	0.00	143.50	3	3,349	0.09%
2024/04/30	0	147.00	0	0.00	146.00	0	3,387	0.00%
2024/04/26	0	0.00	1	142.50	142.50	-1	3,319	-0.03%
2024/04/22	0	140.00	2.1	138.01	137.00	-2	3,364	-0.06%
2024/04/19	0	0.00	1	140.00	140.00	-1	3,365	-0.03%
2024/04/17	1	143.50	0	0.00	143.50	1	3,315	0.03%
2024/04/16	7	143.21	0	0.00	143.00	7	3,304	0.21%
2024/04/15	0	0.00	10	148.50	147.00	-10	3,283	-0.30%
2024/04/12	42.3	152.51	10	151.50	150.50	32.3	3,307	0.98%
2024/04/11	1.1	154.27	2.1	153.23	154.50	-0.9	3,291	-0.03%
2024/04/10	20.1	152.75	2	150.50	153.50	18.1	3,328	0.54%
2024/04/09	3	147.33	1	146.00	148.50	2	3,360	0.06%
2024/04/08	3	144.67	0	0.00	143.50	3	3,327	0.09%
2024/04/03	0	148.50	0	0.00	147.50	0	3,286	0.00%
2024/04/02	1	148.02	0	0.00	149.00	1	3,290	0.03%
2024/04/01	0	149.00	1	148.50	148.00	-1	3,291	-0.03%
2024/03/29	1	146.98	0	0.00	146.00	1	3,290	0.03%
2024/03/28	0	146.50	3	147.33	145.50	-3	3,312	-0.09%
2024/03/27	2	147.25	2	147.00	147.00	0	3,315	0.00%
2024/03/26	19	150.03	4	152.00	149.00	15	3,324	0.45%
2024/03/25	0	0.00	4.1	154.50	153.50	-4.1	3,337	-0.12%
2024/03/22	10.1	152.46	8	152.50	153.50	2.1	3,451	0.06%
2024/03/21	0	0.00	2	153.50	154.50	-2	3,496	-0.06%
2024/03/20	0.1	153.00	0	0.00	153.00	0.1	3,576	0.00%
2024/03/19	2	156.50	2	156.00	157.00	0	3,580	0.00%
2024/03/18	6	147.50	1	148.50	149.00	5	3,510	0.14%
2024/03/15	3.2	144.41	0	0.00	145.50	3.2	3,527	0.09%
2024/03/14	51	146.40	1	146.01	145.50	50	3,504	1.43%
2024/03/13	5.1	148.88	3	148.50	147.50	2.1	3,524	0.06%
2024/03/12	1	151.50	1	152.50	153.00	0	3,528	0.00%
2024/03/11	4	153.75	12.2	152.78	153.00	-8.2	3,532	-0.23%
2024/03/08	10.1	154.91	6	153.92	153.00	4.1	3,645	0.11%
2024/03/07	1.2	155.77	2	158.25	156.50	-0.8	3,738	-0.02%
2024/03/06	1.2	152.58	0	0.00	152.50	1.2	3,665	0.03%
2024/03/05	4.3	158.15	3	159.00	155.00	1.3	3,851	0.03%
2024/03/04	4	158.00	2	156.50	156.00	2	3,876	0.05%
2024/03/01	4	154.50	3.2	155.87	155.50	0.8	3,952	0.02%
2024/02/29	1	152.03	0	152.50	152.00	1	4,142	0.02%
2024/02/27	13.4	154.22	22	154.02	152.00	-8.7	4,486	-0.19%
2024/02/26	7.1	156.78	22	156.95	157.00	-14.9	4,737	-0.31%
2024/02/23	11	160.27	11	160.45	158.00	0	4,751	0.00%
2024/02/22	2	163.00	3	161.82	162.50	-1	4,741	-0.02%
2024/02/21	1	163.98	0	164.00	161.00	1	4,732	0.02%
2024/02/20	1	160.02	9	161.94	161.00	-8	4,712	-0.17%
2024/02/19	19.3	162.99	10	161.30	160.50	9.2	4,675	0.20%
2024/02/16	3	157.50	3	157.50	157.50	0	4,620	0.00%
2024/02/15	39	156.67	7.1	158.44	156.00	31.9	4,683	0.68%
2024/02/05	39.5	158.66	5	159.50	159.50	34.5	4,758	0.73%
2024/02/02	0	156.50	6	157.00	158.50	-6	4,806	-0.12%
2024/02/01	1	152.50	1.1	154.97	152.50	-0.1	4,827	0.00%
2024/01/31	0	155.59	3.1	158.48	155.00	-3.1	4,873	-0.06%
2024/01/30	1.1	152.58	30	152.00	156.00	-28.9	4,966	-0.58%
2024/01/29	7	157.07	9	155.78	155.50	-2	5,030	-0.04%
2024/01/26	0	0.00	4.1	152.66	154.50	-4.1	5,231	-0.08%
2024/01/25	2.2	151.56	3	152.83	151.00	-0.8	5,359	-0.02%
2024/01/24	11.1	153.87	0	0.00	154.50	11.1	5,627	0.20%
2024/01/23	1	150.50	10	150.00	151.00	-9	6,409	-0.14%
2024/01/22	6	150.33	9	149.39	151.00	-3	6,477	-0.05%
2024/01/19	10	150.90	3	150.17	150.50	7	6,583	0.11%
2024/01/18	12.2	146.99	0	0.00	145.50	12.2	6,627	0.18%
2024/01/17	6	146.92	0	0.00	146.00	6	6,639	0.09%
2024/01/16	8.1	152.25	2	152.00	152.50	6.1	6,607	0.09%
2024/01/15	20	150.00	0	0.00	151.00	20	6,614	0.30%
2024/01/12	0	151.00	10	151.00	151.00	-10	6,674	-0.15%
2024/01/11	0.4	150.75	56	150.00	150.50	-55.6	6,724	-0.83%
2024/01/10	21.1	148.03	50	148.28	148.00	-28.9	6,775	-0.43%
2024/01/09	11.2	149.17	0	0.00	149.00	11.2	6,851	0.16%
2024/01/08	70.1	149.97	1.1	150.14	149.50	69.1	6,929	1.00%
2024/01/05	6.1	148.01	1.1	148.00	148.00	5	6,927	0.07%
2024/01/04	3.5	146.38	3	145.33	146.00	0.5	6,933	0.01%
2024/01/03	10.5	148.52	55	150.60	148.00	-44.5	6,875	-0.65%
2023/12/29	20.1	158.50	0	0.00	159.00	20.1	6,862	0.29%
2023/12/28	1.1	157.06	0	0.00	157.50	1.1	6,899	0.02%
2023/12/27	0.1	159.50	1	159.00	159.50	-0.9	6,930	-0.01%
2023/12/26	5	157.01	1	158.00	158.50	4	6,974	0.06%
2023/12/25	4	157.88	3.2	158.01	157.50	0.8	7,028	0.01%
2023/12/22	6	153.58	1.1	155.44	154.50	4.9	7,032	0.07%
2023/12/21	1	152.99	1	152.50	152.00	0	7,027	0.00%
2023/12/20	4	155.12	0	0.00	153.50	4	6,999	0.06%
2023/12/19	5.2	156.73	7	153.21	153.50	-1.8	6,969	-0.03%
2023/12/18	45.2	161.90	1	165.00	161.50	44.2	6,880	0.64%
2023/12/15	31	168.52	10.1	169.51	170.00	20.9	6,817	0.31%
2023/12/14	2	169.25	1	169.99	169.00	1	6,756	0.01%
2023/12/13	40	166.50	1	165.50	167.00	39	6,777	0.58%
2023/12/11	2	166.00	13	166.77	166.00	-11	6,823	-0.16%
2023/12/08	0	0.00	1	167.50	167.50	-1	6,802	-0.01%
2023/12/07	56	168.54	15.5	167.98	166.00	40.5	6,782	0.60%
2023/12/06	2.1	169.99	3	170.33	170.00	-0.9	6,750	-0.01%
2023/12/05	8	171.18	11	170.78	171.50	-3	6,759	-0.04%
2023/12/04	7.1	173.68	6.2	171.51	169.50	0.9	6,704	0.01%
2023/12/01	2	168.52	3	169.50	167.50	-1	6,587	-0.01%
2023/11/30	9.1	170.72	10	170.90	172.00	-0.9	6,610	-0.01%
2023/11/29	4.1	167.01	2.3	166.17	168.00	1.8	6,503	0.03%
2023/11/28	1	158.67	4.1	161.52	163.50	-3	6,526	-0.05%
2023/11/27	14.4	159.50	15	161.93	157.00	-0.6	6,965	-0.01%
2023/11/24	60.5	166.71	49.1	166.93	167.00	11.4	6,829	0.17%
2023/11/22	9.1	151.34	1	154.00	151.50	8.1	6,247	0.13%
2023/11/21	0	152.44	2	152.00	153.00	-2	6,253	-0.03%
2023/11/20	0	153.50	3.1	153.39	152.00	-3.1	6,277	-0.05%
2023/11/17	0	152.50	1	153.00	152.50	-1	6,286	-0.02%
2023/11/16	0	154.00	0	0.00	153.50	0	6,303	0.00%
2023/11/15	11	154.32	1.1	155.00	154.50	9.9	6,332	0.16%
2023/11/14	2	151.99	2	153.00	154.00	0	6,304	0.00%
2023/11/13	5.2	152.31	2	155.95	152.00	3.1	6,369	0.05%
2023/11/10	2	155.97	2.1	152.82	156.50	0	6,263	0.00%
2023/11/09	7	154.21	1	152.50	154.50	6	6,241	0.10%
2023/11/08	6	152.58	1	152.50	152.00	5	6,221	0.08%
2023/11/07	15.1	154.56	10.2	155.34	153.00	4.9	6,276	0.08%
2023/11/06	3.1	154.49	3	154.33	155.00	0	6,175	0.00%
2023/11/03	28	152.55	30.1	151.24	150.50	-2.1	6,090	-0.03%
2023/11/02	22.3	148.00	21.1	148.46	149.50	1.2	5,899	0.02%
2023/11/01	21.3	147.71	20	147.33	147.00	1.3	5,764	0.02%
2023/10/31	21.5	146.16	14.4	147.90	145.00	7.1	5,542	0.13%
2023/10/30	0	0.00	1.2	140.00	140.00	-1.2	4,808	-0.02%
2023/10/27	2.1	125.02	3.3	127.97	127.50	-1.3	4,977	-0.03%
2023/10/26	2.4	123.39	0	0.00	121.00	2.4	4,942	0.05%
2023/10/25	8.1	128.00	0	0.00	127.50	8.1	4,950	0.16%
2023/10/24	8	126.50	0	0.00	127.00	8	4,970	0.16%
2023/10/23	0.1	126.00	0	0.00	125.50	0.1	5,039	0.00%
2023/10/20	0.3	127.84	4	126.50	126.50	-3.7	5,102	-0.07%
2023/10/19	19.1	131.13	0	0.00	130.50	19.1	5,160	0.37%
2023/10/18	3	134.01	2	137.25	134.00	1	5,171	0.02%
2023/10/17	12	139.42	4	140.13	139.00	8	5,267	0.15%
2023/10/16	4	138.75	7	139.21	138.00	-3	5,362	-0.06%
2023/10/13	1	133.04	0	0.00	137.00	1	5,319	0.02%
2023/10/12	0.9	134.00	1	134.00	134.50	-0.1	5,329	0.00%
2023/10/11	0	134.50	0	0.00	133.00	0	5,376	0.00%
2023/10/06	2	136.00	0	136.50	134.50	2	5,465	0.04%
2023/10/05	3.4	134.87	0	0.00	135.00	3.4	5,470	0.06%
2023/10/03	2	135.00	2	133.75	132.50	0	5,507	0.00%
2023/10/02	31	134.02	1	134.00	134.50	30	5,573	0.54%
2023/09/28	1	129.50	0	0.00	129.00	1	5,718	0.02%
2023/09/27	0.1	132.58	0	131.50	130.50	0.1	5,746	0.00%
2023/09/26	2.1	133.22	0	0.00	132.00	2.1	5,774	0.04%
2023/09/25	1	136.00	0	0.00	135.50	1	5,790	0.02%
2023/09/22	0.1	135.06	0	136.00	136.00	0	5,810	0.00%
2023/09/21	3.2	135.21	0	0.00	135.00	3.2	5,844	0.06%
2023/09/19	1.4	141.14	0	0.00	140.00	1.4	5,830	0.02%
2023/09/15	0	0.00	2	146.24	145.50	-2	5,838	-0.03%
2023/09/14	0	141.92	1.1	141.05	142.50	-1.1	5,779	-0.02%
2023/09/13	0	140.00	0	139.00	139.00	0	5,784	0.00%
2023/09/12	2	140.02	3	140.00	139.50	-1	5,816	-0.02%
2023/09/11	0	138.97	1	138.50	137.50	-1	5,875	-0.02%
2023/09/08	2.1	138.79	1	139.50	138.00	1.1	5,914	0.02%
2023/09/07	3	143.83	3	146.50	143.00	0	5,929	0.00%
2023/09/06	2	143.00	1	143.50	143.50	1	5,936	0.02%
2023/09/05	5.1	142.89	5.1	143.87	143.00	-0.1	5,980	0.00%
2023/09/04	6.1	143.17	3	141.00	144.00	3.1	6,023	0.05%
2023/09/01	4	140.66	9	142.67	140.50	-5	6,125	-0.08%
2023/08/31	2.3	133.78	1	136.02	136.00	1.2	6,007	0.02%
2023/08/30	20	135.50	0	136.00	134.00	20	5,511	0.36%
2023/08/29	6	130.58	80	130.25	131.00	-74	5,456	-1.36%
2023/08/28	3	130.50	71	130.21	129.50	-68	5,422	-1.25%
2023/08/25	0.1	129.32	0	0.00	128.00	0.1	5,428	0.00%
2023/08/24	2	129.25	3	130.00	129.50	-1	5,412	-0.02%
2023/08/23	3	127.67	0	0.00	128.50	3	5,392	0.06%
2023/08/21	4	131.38	0	0.00	129.00	4	5,350	0.07%
2023/08/18	2.2	131.21	0	0.00	132.00	2.2	5,331	0.04%
2023/08/17	6.1	130.58	2	130.25	130.00	4.1	5,344	0.08%
2023/08/15	6	136.50	3	135.50	135.00	3	5,227	0.06%
2023/08/14	2.2	138.94	10	138.50	138.50	-7.8	5,183	-0.15%
2023/08/11	2.1	143.57	0	0.00	143.50	2.1	5,165	0.04%
2023/08/10	1	149.00	1	149.50	150.50	0	5,128	0.00%
2023/08/09	0	0.00	1	153.00	151.50	-1	5,250	-0.02%
2023/08/08	3	150.83	3	150.50	151.00	0	5,248	0.00%
2023/08/07	0	0.00	2	154.25	152.00	-2	5,226	-0.04%
2023/08/04	3.1	151.94	4	155.63	154.50	-0.9	5,214	-0.02%
2023/08/02	24	151.79	3	151.67	153.00	21	5,157	0.41%
2023/08/01	14.2	152.15	1	150.00	150.00	13.2	5,078	0.26%
2023/07/31	18	164.50	0	0.00	164.00	18	4,837	0.37%
2023/07/28	8	168.00	1	168.00	166.50	7	4,759	0.15%
2023/07/27	0	0.00	0.3	165.50	166.00	-0.3	4,707	-0.01%
2023/07/26	6.3	163.21	1	165.50	162.50	5.3	4,712	0.11%
2023/07/25	22	168.61	2	171.00	168.00	20	4,801	0.42%
2023/07/24	44	174.75	3	179.33	172.50	41	4,784	0.86%
2023/07/21	16	178.88	8	177.00	178.00	8	4,743	0.17%
2023/07/20	9.1	178.61	73	177.81	177.50	-63.9	4,731	-1.35%
2023/07/19	5	181.29	4	177.01	171.50	1	4,573	0.02%
2023/07/18	1	171.00	0	0.00	174.50	1	4,427	0.02%
2023/07/17	1	173.50	1.1	173.97	173.50	-0.1	4,414	0.00%
2023/07/14	6	174.92	15	177.37	176.50	-9	4,411	-0.20%
2023/07/13	0	0.00	6.1	174.47	173.50	-6.1	4,409	-0.14%
2023/07/12	7	170.50	0.3	171.50	170.50	6.7	4,324	0.16%
2023/07/11	10	168.50	6	169.75	170.50	4	4,289	0.09%
2023/07/10	1	170.50	0.1	171.00	167.00	0.9	4,272	0.02%
2023/07/07	16.3	165.95	2	169.25	167.50	14.3	4,255	0.34%
2023/07/06	7	174.64	3.1	174.08	171.50	3.9	4,203	0.09%
2023/07/05	62.1	167.76	1.1	172.36	167.00	61	4,044	1.51%
2023/07/04	80	169.00	3	167.67	168.00	77	3,990	1.93%
2023/07/03	1.2	164.54	1.2	164.57	164.00	0.1	4,004	0.00%
2023/06/30	1.1	164.09	0	0.00	164.00	1.1	4,017	0.03%
2023/06/29	2	165.50	0	0.00	165.00	2	4,089	0.05%
2023/06/27	2	166.00	0	168.50	166.00	2	4,471	0.04%
2023/06/26	3.3	167.01	0	0.00	165.50	3.3	4,585	0.07%
2023/06/21	4	170.63	3	170.00	170.00	1	4,663	0.02%
2023/06/20	0.1	175.03	0	0.00	173.50	0.1	4,626	0.00%
2023/06/19	0.6	178.67	0	0.00	178.00	0.6	4,615	0.01%
2023/06/16	1	179.01	1	182.00	179.50	0	4,641	0.00%
2023/06/15	0	0.00	1	183.50	181.50	-1	4,649	-0.02%
2023/06/14	1	181.00	2	179.25	180.00	-1	4,613	-0.02%
2023/06/13	2.1	176.53	7	177.50	176.00	-4.9	4,556	-0.11%
2023/06/12	5	179.80	0	0.00	177.00	5	4,501	0.11%
2023/06/09	2	175.24	2	175.50	175.50	0	4,419	0.00%
2023/06/08	2	174.25	0	0.00	175.00	2	4,386	0.05%
2023/06/07	7	170.50	4.1	173.73	177.00	2.9	4,363	0.07%
2023/06/06	2	162.00	6	161.58	161.00	-4	4,185	-0.10%
2023/06/05	1	164.50	1	162.50	164.00	0	4,202	0.00%
2023/06/02	0	0.00	1	159.00	160.00	-1	4,214	-0.02%
2023/06/01	1	158.01	1	158.50	158.00	0	4,268	0.00%
2023/05/31	0	0.00	1	161.50	159.50	-1	4,308	-0.02%
2023/05/30	2	159.50	0	0.00	159.00	2	4,288	0.05%
2023/05/29	3	159.00	0.1	159.84	159.00	2.9	4,334	0.07%
2023/05/26	0	155.50	1	156.50	155.00	-1	4,342	-0.02%
2023/05/25	3	154.17	3	154.00	152.50	0	4,347	0.00%
2023/05/24	0.3	155.00	0	0.00	153.00	0.3	4,359	0.01%
2023/05/23	1	155.00	4	154.38	156.50	-3	4,415	-0.07%
2023/05/22	3	149.33	0	0.00	150.00	3	4,418	0.07%
2023/05/19	0	151.00	2	151.00	151.50	-2	4,421	-0.04%
2023/05/18	1	149.50	1	150.50	150.50	0	4,460	0.00%
2023/05/17	0	0.00	1	150.50	151.50	-1	4,560	-0.02%
2023/05/16	4.1	145.93	1	146.00	148.00	3.1	4,586	0.07%
2023/05/15	14.2	146.47	7.1	144.45	144.00	7.2	4,618	0.15%
2023/05/11	3	157.83	1	158.50	157.00	2	4,784	0.04%
2023/05/10	2	163.25	0	0.00	163.00	2	4,864	0.04%
2023/05/09	1	165.00	0	0.00	166.00	1	4,957	0.02%
2023/05/08	2	167.00	0	0.00	166.50	2	5,034	0.04%
2023/05/05	0	0.00	1	166.00	165.00	-1	5,110	-0.02%
2023/05/04	1	163.00	2	164.50	165.00	-1	5,181	-0.02%
2023/05/03	1	163.50	0.1	165.00	163.50	1	5,295	0.02%
2023/05/02	2	166.75	2.1	165.55	167.50	-0.1	5,342	0.00%
2023/04/28	2	165.00	0.1	160.19	163.50	1.9	5,481	0.03%
2023/04/27	3.1	156.58	1	162.50	160.00	2.1	5,404	0.04%
2023/04/26	1.2	160.58	0	0.00	160.00	1.2	5,480	0.02%
2023/04/25	0	0.00	1	164.00	165.00	-1	5,583	-0.02%
2023/04/24	3	170.83	0	0.00	170.50	3	5,698	0.05%
2023/04/21	1	170.50	10	170.90	169.00	-9	5,933	-0.15%
2023/04/20	2	175.25	1	174.00	173.00	1	6,205	0.02%
2023/04/19	1	178.00	3	178.83	176.00	-2	6,377	-0.03%
2023/04/18	0	0.00	2.1	184.48	182.00	-2.1	6,430	-0.03%
2023/04/17	0	0.00	3	184.17	185.50	-3	6,424	-0.05%
2023/04/14	1	181.56	1	183.00	183.00	0	6,413	0.00%
2023/04/13	2	183.50	4	184.25	182.00	-2	6,426	-0.03%
2023/04/12	0	184.10	10	184.00	183.50	-10	6,422	-0.16%
2023/04/11	4	184.38	1	184.00	184.50	3	6,426	0.05%
2023/04/10	0.1	183.00	2	184.01	185.00	-1.9	6,388	-0.03%
2023/04/07	0	183.00	0	0.00	182.00	0	6,379	0.00%
2023/04/06	1	184.50	2	184.00	184.50	-1	6,335	-0.02%
2023/03/31	5.1	181.50	0	0.00	182.50	5.1	6,287	0.08%
2023/03/30	22.1	180.23	42	178.98	181.50	-19.9	6,254	-0.32%
2023/03/29	14	182.21	56	180.54	178.50	-42	6,181	-0.68%
2023/03/28	50	184.09	9	184.06	186.00	41	5,953	0.69%
2023/03/27	60	183.21	21	182.02	181.00	39	5,780	0.67%
2023/03/24	0	0.00	1	178.51	179.50	-1	5,711	-0.02%
2023/03/23	0	173.25	2	172.50	173.50	-2	5,597	-0.04%
2023/03/21	1	171.00	1	172.50	172.00	0	5,625	0.00%
2023/03/20	0	173.00	1.3	172.15	171.00	-1.3	5,601	-0.02%
2023/03/15	0	0.00	4	166.38	165.50	-4	5,549	-0.07%
2023/03/14	2	162.75	1	163.00	162.50	1	5,550	0.02%
2023/03/13	11.1	164.26	13	162.96	165.00	-1.9	5,584	-0.03%
2023/03/10	26	165.00	21	170.05	164.50	5	5,589	0.09%
2023/03/08	1	174.50	2	174.75	176.50	-1	5,521	-0.02%
2023/03/07	0.2	174.00	0	0.00	173.00	0.2	5,514	0.00%
2023/03/06	1	174.00	3	174.50	175.50	-2	5,485	-0.04%
2023/03/03	0	0.00	0.1	169.50	167.00	-0.1	5,445	0.00%
2023/03/02	2	166.00	0	0.00	167.00	2	5,562	0.04%
2023/03/01	3	164.83	1	166.00	166.50	2	5,585	0.04%
2023/02/24	3.1	171.90	0	0.00	170.00	3.1	5,534	0.06%
2023/02/23	0	0.00	1	175.00	174.50	-1	5,504	-0.02%
2023/02/22	1	171.00	0	0.00	172.00	1	5,511	0.02%
2023/02/21	2	177.00	0	0.00	177.00	2	5,501	0.04%
2023/02/20	3	176.83	3	176.17	178.00	0	5,513	0.00%
2023/02/17	0	173.50	1	174.00	173.00	-1	5,504	-0.02%
2023/02/16	4	171.38	0	0.00	171.00	4	5,525	0.07%
2023/02/15	2	174.25	4	174.75	173.00	-2	5,596	-0.04%
2023/02/14	1	168.52	3	171.00	170.50	-2	5,514	-0.04%
2023/02/13	3	169.83	6	169.00	169.00	-3	5,559	-0.05%
2023/02/10	15.1	162.63	12.1	165.57	171.00	3	5,535	0.05%
2023/02/09	2	172.50	0	174.33	172.50	2	5,319	0.04%
2023/02/08	5	173.90	1	175.51	175.50	4	5,338	0.07%
2023/02/07	9.1	173.62	4	170.50	173.00	5.1	5,296	0.10%
2023/02/06	4	178.50	0	0.00	176.00	4	5,253	0.08%
2023/02/03	6	183.34	5	183.90	183.00	1	5,302	0.02%
2023/02/02	4.1	189.28	1	189.50	187.50	3.1	5,419	0.06%
2023/02/01	5.1	190.77	4.6	189.74	191.50	0.5	5,543	0.01%
2023/01/31	4	191.50	3.1	190.82	192.00	1	5,462	0.02%
2023/01/30	3	191.50	7.1	190.96	194.00	-4.1	5,495	-0.07%
2023/01/17	3.1	176.51	3	178.50	180.00	0.1	5,448	0.00%
2023/01/16	0	177.50	1.2	177.42	179.00	-1.2	5,451	-0.02%
2023/01/13	16.2	174.29	11.1	173.54	170.50	5.1	5,386	0.09%
2023/01/12	15.1	179.92	14.1	181.33	183.50	1	5,283	0.02%
2023/01/11	2	177.25	23	178.43	183.00	-21	5,164	-0.41%
2023/01/10	22.5	174.19	25.3	172.88	176.00	-2.8	5,045	-0.06%
2023/01/09	41.3	166.38	26.2	166.11	170.50	15.1	4,797	0.32%
2023/01/06	2.1	148.34	2.1	151.57	155.00	0	4,662	0.00%
2023/01/05	2	149.00	4	148.50	146.00	-2	4,635	-0.04%
2023/01/04	2	144.00	2	142.75	143.00	0	4,643	0.00%
2023/01/03	1	142.50	2	140.50	143.00	-1	4,716	-0.02%
2022/12/30	2.2	137.56	0	0.00	136.50	2.2	4,778	0.04%
2022/12/29	2	141.00	2	141.75	141.50	0	4,994	0.00%
2022/12/28	1	139.53	1	140.00	140.00	0	5,058	0.00%
2022/12/27	10	140.00	13	140.85	140.00	-3	5,073	-0.06%
2022/12/21	1	138.06	1	137.50	136.00	0	5,285	0.00%
2022/12/20	2	139.75	1	141.00	137.00	1	5,293	0.02%
2022/12/19	0.1	146.58	0	0.00	146.50	0.1	5,304	0.00%
2022/12/16	3.1	146.23	1	146.00	146.00	2.1	5,386	0.04%
2022/12/15	0	153.50	1.4	153.71	152.00	-1.4	5,411	-0.03%
2022/12/14	1.1	152.52	6.1	152.50	154.00	-5.1	5,419	-0.09%
2022/12/13	0.1	151.25	0	0.00	148.50	0.1	5,411	0.00%
2022/12/12	3.1	149.29	1	150.50	150.50	2.1	5,371	0.04%
2022/12/09	2.1	150.77	0	0.00	149.50	2.1	5,376	0.04%
2022/12/08	0	151.50	0	0.00	150.50	0	5,383	0.00%
2022/12/07	1	152.54	3	153.67	151.50	-2	5,378	-0.04%
2022/12/05	0.7	165.00	0	0.00	163.00	0.7	5,329	0.01%
2022/12/02	0.1	164.00	0.1	163.00	164.50	-0.1	5,278	0.00%
2022/12/01	2.1	160.76	4	162.50	162.50	-2	5,249	-0.04%
2022/11/30	0.1	157.50	0	0.00	156.00	0.1	5,218	0.00%
2022/11/28	0.1	158.00	0	0.00	159.50	0.1	5,255	0.00%
2022/11/25	2.1	161.94	0	0.00	158.50	2.1	5,388	0.04%
2022/11/24	5	161.20	3	161.84	162.50	2	5,463	0.04%
2022/11/23	0.1	157.00	0.1	157.50	157.00	0	5,314	0.00%
2022/11/22	0	150.00	1	150.50	153.50	-1	5,319	-0.02%
2022/11/21	0	153.50	0	0.00	152.50	0	5,329	0.00%
2022/11/18	1.1	157.50	1	155.50	156.00	0.1	5,325	0.00%
2022/11/17	2	157.25	2	157.50	158.00	0	5,309	0.00%
2022/11/16	1.1	150.58	17	153.50	156.00	-15.9	5,273	-0.30%
2022/11/15	0	0.00	1	152.50	154.50	-1	5,199	-0.02%
2022/11/14	1	150.00	3.1	151.23	152.00	-2.1	5,180	-0.04%
2022/11/11	5.3	147.47	10.4	151.82	146.50	-5.1	5,134	-0.10%
2022/11/10	15.3	139.25	1	141.50	142.00	14.3	5,007	0.29%
2022/11/09	3.1	141.00	2.1	140.69	141.00	1	4,990	0.02%
2022/11/08	3	135.16	1	133.02	134.00	2	4,925	0.04%
2022/11/07	0	0.00	3	134.00	133.00	-3	4,884	-0.06%
2022/11/04	1.1	126.59	1	127.50	128.50	0.1	4,849	0.00%
2022/11/03	1	126.00	0	0.00	129.50	1	4,785	0.02%
2022/11/01	2	123.75	4.1	124.95	124.00	-2.1	4,722	-0.04%
2022/10/31	1	115.00	3	122.79	122.00	-2	4,630	-0.04%
2022/10/28	42.1	109.40	41	110.94	114.00	1.1	4,484	0.02%
2022/10/27	1	117.00	0	117.00	117.00	1	4,318	0.02%
2022/10/26	24	113.19	12	113.83	115.00	12	4,321	0.28%
2022/10/25	2.1	119.48	14	115.86	115.00	-11.9	4,258	-0.28%
2022/10/24	10	129.75	1	128.50	125.00	9	4,231	0.21%
2022/10/21	22.1	121.93	30	123.58	121.50	-8	4,304	-0.18%
2022/10/20	76.1	123.80	75	123.37	123.00	1.1	4,460	0.02%
2022/10/19	30	129.00	30	129.33	127.00	0	4,490	0.00%
2022/10/18	22	127.05	23	130.26	128.00	-1	4,502	-0.02%
2022/10/17	0	125.00	0	0.00	131.50	0	4,413	0.00%
2022/10/14	3.1	128.02	1.1	129.38	128.50	2	4,445	0.04%
2022/10/13	1	120.50	0	0.00	123.00	1	4,393	0.02%
2022/10/12	1.1	117.60	0.2	120.00	122.00	0.9	4,339	0.02%
2022/10/11	1	120.50	0.1	124.74	119.00	0.9	4,282	0.02%
2022/10/07	1.1	128.94	2	128.50	127.00	-0.9	4,233	-0.02%
2022/10/06	1.3	133.55	3	133.00	131.50	-1.7	4,182	-0.04%
2022/10/05	0	0.00	1	140.00	140.00	-1	3,972	-0.03%
2022/10/04	1	128.00	1	128.50	127.50	0	3,964	0.00%
2022/10/03	1	123.50	0	0.00	123.50	1	3,958	0.03%
2022/09/30	2	119.50	1	124.50	123.50	1	3,964	0.03%
2022/09/29	4	126.50	1	132.50	123.00	3	3,916	0.08%
2022/09/28	1.1	128.00	1	128.00	126.00	0.1	3,929	0.00%
2022/09/27	1.1	135.90	1	133.50	136.00	0.1	3,895	0.00%
2022/09/26	2.1	137.50	0	0.00	135.50	2.1	3,919	0.05%
2022/09/23	0.1	143.75	0	0.00	144.00	0.1	3,936	0.00%
2022/09/22	7.3	147.48	0	0.00	146.00	7.3	3,865	0.19%
2022/09/21	0.1	154.50	0	0.00	155.00	0.1	3,778	0.00%
2022/09/20	0.1	157.00	0	0.00	156.50	0.1	3,785	0.00%
2022/09/19	1	158.00	0	0.00	158.50	1	3,792	0.03%
2022/09/16	3.1	160.67	1	160.00	159.50	2.1	3,808	0.05%
2022/09/15	2.1	161.12	2	163.50	163.50	0.1	3,800	0.00%
2022/09/14	1.1	162.05	0	0.00	162.50	1.1	3,815	0.03%
2022/09/13	0.1	167.00	0	0.00	165.50	0.1	3,825	0.00%
2022/09/12	0.1	166.50	1	166.50	166.00	-1	3,850	-0.02%
2022/09/08	1	163.00	0	0.00	163.00	1	3,871	0.03%
2022/09/07	0	0.00	0	157.50	159.00	0	3,887	0.00%
2022/09/06	1	163.00	0	0.00	160.50	1	3,885	0.03%
2022/09/05	0	0.00	1	160.50	161.00	-1	3,918	-0.03%
2022/09/02	1	166.00	0	0.00	165.00	1	3,940	0.03%
2022/09/01	4	172.13	12	172.08	167.00	-8	3,896	-0.21%
2022/08/31	11	176.82	3	177.33	178.50	8	3,774	0.21%
2022/08/30	1	161.50	1	162.50	162.50	0	3,705	0.00%
2022/08/29	1	160.50	0	0.00	160.50	1	3,759	0.03%
2022/08/24	0	168.00	0	0.00	166.00	0	4,011	0.00%
2022/08/23	1	168.50	1	170.50	170.50	0	4,178	0.00%
2022/08/19	0	174.50	0	0.00	174.00	0	4,424	0.00%
2022/08/18	1	171.00	0	0.00	170.00	1	4,416	0.02%
2022/08/16	16	176.84	13	174.00	174.00	3	4,372	0.07%
2022/08/12	3	171.00	5	171.70	173.50	-2	4,307	-0.05%
2022/08/11	2	165.00	0	0.00	167.50	2	4,296	0.05%
2022/08/08	0	0.00	0	164.00	167.00	0	4,333	0.00%
2022/08/05	0.1	163.50	0	0.00	165.00	0.1	4,327	0.00%
2022/08/04	0.1	158.50	0.1	159.50	161.00	-0.1	4,311	0.00%
2022/08/03	0.1	157.00	0	0.00	157.00	0.1	4,263	0.00%
2022/08/02	0.1	158.00	0	0.00	158.00	0.1	4,251	0.00%
2022/08/01	0.1	159.00	0	0.00	158.50	0.1	4,240	0.00%
2022/07/28	1.1	153.70	3	157.00	157.00	-1.9	4,189	-0.05%
2022/07/27	9.1	152.28	11	152.18	153.00	-1.9	4,114	-0.05%
2022/07/26	11	170.23	8	168.13	168.50	3	3,994	0.08%
2022/07/25	7.1	178.02	4	180.00	179.50	3.1	4,059	0.08%
2022/07/21	0	0.00	1.1	186.18	188.50	-1.1	4,019	-0.03%
2022/07/20	1	181.50	1	183.00	181.00	0	3,960	0.00%
2022/07/19	2	177.00	2	180.25	179.00	0	3,951	0.00%
2022/07/15	1	177.00	0	0.00	176.00	1	3,980	0.03%
2022/07/13	1	167.50	0	0.00	166.50	1	3,941	0.03%
2022/07/12	0	0.00	2	159.00	165.00	-2	3,903	-0.05%
2022/07/11	0.1	170.50	0	0.00	169.50	0.1	3,813	0.00%
2022/07/07	2	162.00	0	0.00	162.00	2	3,757	0.05%
2022/07/06	0.2	169.50	0	0.00	161.50	0.2	3,713	0.01%
2022/07/05	2	177.25	2	176.00	178.00	0	3,657	0.00%
2022/07/04	0.2	173.67	0	176.00	173.50	0.1	3,675	0.00%
2022/07/01	0.1	189.00	2	190.50	185.50	-2	3,694	-0.05%
2022/06/30	2.1	195.21	1	194.00	192.50	1.1	3,690	0.03%
2022/06/29	0.1	202.00	0	0.00	201.00	0.1	3,717	0.00%
2022/06/28	5.1	202.30	0	0.00	201.00	5.1	3,750	0.13%
2022/06/27	0	0.00	4	210.00	209.00	-4	3,814	-0.10%
2022/06/23	1	199.00	0	0.00	200.50	1	3,808	0.03%
2022/06/20	2	202.75	1	204.50	203.00	1	3,800	0.03%
2022/06/17	2.3	205.87	1	209.00	203.00	1.3	3,753	0.03%
2022/06/16	1.1	221.45	1	215.00	212.00	0.1	3,709	0.00%
2022/06/15	1	215.50	0	0.00	218.50	1	3,710	0.03%
2022/06/14	1	208.50	1	215.50	218.00	0	3,700	0.00%
2022/06/13	1.1	220.14	1	216.50	215.00	0.1	3,654	0.00%
2022/06/10	1	222.50	1	225.50	228.00	0	3,624	0.00%
2022/06/09	1	225.50	1.1	226.05	225.00	-0.1	3,603	0.00%
2022/06/08	3	224.17	4	224.50	223.00	-1	3,583	-0.03%
2022/06/07	1	228.53	0	0.00	228.00	1	3,544	0.03%
2022/06/06	1	235.50	2.1	235.07	234.00	-1.1	3,492	-0.03%
2022/06/02	0	0.00	1.1	221.11	221.00	-1.1	3,334	-0.03%
2022/06/01	1	223.63	1	224.50	227.00	0	3,312	0.00%
2022/05/31	1.1	224.69	8.1	220.16	225.00	-7	3,214	-0.22%
2022/05/30	2.1	218.99	6.1	218.82	218.00	-4	3,035	-0.13%
2022/05/27	9.1	215.22	2.2	215.45	217.00	7	2,889	0.24%
2022/05/26	0	0.00	1	203.00	199.00	-1	2,781	-0.04%
2022/05/25	0.1	197.00	1	196.00	195.50	-1	2,785	-0.03%
2022/05/24	1.2	196.07	0	0.00	192.00	1.2	2,796	0.04%
2022/05/23	0.1	199.00	1	200.50	200.50	-0.9	2,778	-0.03%
2022/05/20	1.1	199.09	0	0.00	200.00	1.1	2,805	0.04%
2022/05/18	3	205.50	0	0.00	205.50	3	2,792	0.11%
2022/05/17	0	0.00	1	202.50	205.00	-1	2,753	-0.04%
2022/05/11	2	195.25	5	195.50	194.00	-3	2,891	-0.10%
2022/05/10	5.3	192.83	0	0.00	193.50	5.3	2,910	0.18%
2022/05/09	0	195.50	0	0.00	193.50	0	2,914	0.00%
2022/05/06	0.2	197.63	1	197.00	198.50	-0.8	2,896	-0.03%
2022/05/05	3.1	198.00	1	197.00	198.50	2.1	2,864	0.07%
2022/05/04	1.1	193.98	0	0.00	193.50	1.1	2,809	0.04%
2022/05/03	1.1	195.48	1	194.50	195.00	0.1	2,752	0.00%
2022/04/29	5.2	197.42	0	0.00	195.50	5.2	2,666	0.19%
2022/04/28	1.1	210.64	0	0.00	211.00	1.1	2,515	0.04%
2022/04/27	0.3	210.70	0	0.00	214.00	0.3	2,511	0.01%
2022/04/26	3	218.50	0	0.00	217.00	3	2,525	0.12%
2022/04/25	1	221.50	2	221.00	221.50	-1	2,546	-0.04%
2022/04/22	2	227.25	0	0.00	226.00	2	2,586	0.08%
2022/04/21	0.1	232.50	0	0.00	233.00	0.1	2,559	0.00%
2022/04/20	2	226.75	0	0.00	228.00	2	2,561	0.08%
2022/04/18	0	0.00	0.2	227.50	226.00	-0.2	2,646	-0.01%
2022/04/15	1	228.50	1	231.00	230.00	0	2,669	0.00%
2022/04/14	2	231.25	0	0.00	230.00	2	2,728	0.07%
2022/04/13	0	238.50	0	0.00	237.50	0	2,765	0.00%
2022/04/12	0.2	232.50	0	0.00	231.00	0.2	2,835	0.01%
2022/04/11	0.1	234.00	0.1	236.00	233.00	0	2,837	0.00%
2022/04/08	1.2	240.39	0	0.00	240.50	1.2	2,810	0.04%
2022/04/07	2.2	252.12	0	0.00	243.00	2.2	2,792	0.08%
2022/04/06	2.2	258.09	0	0.00	258.00	2.2	2,719	0.08%
2022/04/01	1	261.48	0	0.00	263.00	1	2,668	0.04%
2022/03/30	3.1	268.50	15	268.00	271.50	-11.9	2,593	-0.46%
2022/03/28	0.1	275.00	2	276.00	276.50	-1.9	2,536	-0.07%
2022/03/25	4.5	282.45	0	0.00	280.50	4.5	2,552	0.18%
2022/03/24	0	293.00	0	0.00	293.00	0	2,506	0.00%
2022/03/23	2	293.00	0	0.00	292.50	2	2,546	0.08%
2022/03/21	1	293.00	0	0.00	291.50	1	2,668	0.04%
2022/03/15	0.3	286.00	1.4	285.50	285.50	-1.1	3,040	-0.04%
2022/03/14	0.2	290.00	0	0.00	289.00	0.2	3,050	0.01%
2022/03/11	1.1	289.05	0	0.00	290.50	1.1	3,074	0.03%
2022/03/10	0	296.50	0	0.00	295.50	0	3,066	0.00%
2022/03/08	3.1	286.02	1	289.00	286.00	2.1	3,107	0.07%
2022/03/07	0.6	294.14	0	0.00	292.50	0.6	3,105	0.02%
2022/03/04	1	306.00	2	303.75	303.00	-1	3,178	-0.03%
2022/03/02	0	0.00	1	309.50	309.50	-1	3,340	-0.03%
2022/03/01	0	308.50	0	0.00	308.00	0	3,340	0.00%
2022/02/25	4	306.50	2	302.00	302.00	2	3,351	0.06%
2022/02/24	3.2	305.94	0.1	303.50	302.50	3.1	3,345	0.09%
2022/02/22	0.3	308.50	0	0.00	310.00	0.3	3,353	0.01%
2022/02/21	2	320.50	2	317.25	321.00	0	3,347	0.00%
2022/02/17	0	0.00	0.1	320.50	318.00	-0.1	3,428	0.00%
2022/02/16	1	314.50	1.1	316.00	316.00	-0.1	3,422	0.00%
2022/02/15	1.7	308.24	0	0.00	308.00	1.7	3,405	0.05%
2022/02/14	2.7	308.45	3	309.17	312.50	-0.4	3,376	-0.01%
2022/02/11	5.4	326.53	0.2	327.33	320.00	5.2	3,274	0.16%
2022/02/10	1.1	337.50	1	337.50	341.00	0.1	3,178	0.00%
2022/02/09	0.2	339.67	0	0.00	344.00	0.2	3,185	0.00%
2022/02/08	0	0.00	1	341.50	343.00	-1	3,174	-0.03%
2022/02/07	1	335.50	0	0.00	335.50	1	3,219	0.03%
2022/01/20	15	342.00	0	340.50	340.00	15	3,771	0.40%
2022/01/19	1.1	333.67	1	339.00	333.00	0.1	3,853	0.00%
2022/01/18	0	0.00	1	347.50	344.50	-1	3,822	-0.03%
2022/01/17	1	340.50	1	339.50	340.50	0	3,781	0.00%
2022/01/14	0.2	332.17	0	0.00	331.00	0.2	3,745	0.00%
2022/01/12	4.4	334.74	2	336.75	337.00	2.4	3,739	0.06%
2022/01/11	1.1	345.93	0.1	344.00	343.00	1	3,665	0.03%
2022/01/10	1.1	353.09	0.1	353.50	354.50	1	3,617	0.03%
2022/01/07	1.1	361.45	0.1	363.50	355.00	0.9	3,593	0.03%
2022/01/06	1	373.00	2	377.00	375.00	-1	3,528	-0.03%
2022/01/05	2	381.75	3.3	386.67	385.50	-1.3	3,486	-0.04%
2022/01/04	0	0.00	1.1	378.91	379.50	-1.1	3,406	-0.03%
2022/01/03	0	0.00	0	375.50	372.00	0	3,396	0.00%
2021/12/30	0.1	375.14	0	0.00	374.50	0.1	3,401	0.00%
2021/12/28	0.2	372.50	0	0.00	371.50	0.2	3,407	0.00%
2021/12/27	1.1	370.64	1.1	372.00	371.00	0	3,415	0.00%
2021/12/24	0	372.00	0	0.00	370.00	0	3,423	0.00%
2021/12/23	2	374.00	1	372.00	372.50	1	3,422	0.03%
2021/12/21	0.1	379.00	0	0.00	380.00	0.1	3,471	0.00%
2021/12/20	2.1	367.54	0	0.00	367.00	2.1	3,446	0.06%
2021/12/17	0.1	375.00	0.1	377.00	376.00	-0.1	3,419	0.00%
2021/12/16	1	383.00	1	389.22	383.00	0	3,391	0.00%
2021/12/15	4	382.50	14	383.37	380.50	-10	3,368	-0.30%
2021/12/14	3	384.99	2	383.25	385.00	1	3,329	0.03%
2021/12/13	2.1	389.95	6.2	382.55	382.50	-4.1	3,263	-0.13%
2021/12/10	3	370.68	2.1	373.50	374.00	0.9	3,130	0.03%
2021/12/09	3.1	369.84	7.1	364.75	377.00	-4	3,055	-0.13%
2021/12/08	2	361.01	3	362.83	362.00	-1	2,991	-0.03%
2021/12/07	0	0.00	1	362.00	362.00	-1	2,961	-0.03%
2021/12/03	0	0.00	2	357.25	355.50	-2	2,979	-0.07%
2021/12/02	2	349.75	0	355.17	352.00	2	3,000	0.07%
2021/12/01	0	357.25	1	357.50	358.00	-1	3,036	-0.03%
2021/11/30	8	367.87	26	366.38	362.50	-18	3,072	-0.59%
2021/11/29	35	363.70	24	362.08	364.50	11	3,017	0.36%
2021/11/26	1.1	341.95	0	0.00	340.50	1.1	2,913	0.04%
2021/11/22	0	0.00	1.1	353.19	356.00	-1.1	2,874	-0.04%
2021/11/19	0	0.00	1	356.00	351.50	-1	2,886	-0.03%
2021/11/18	0.1	352.50	3	354.83	352.50	-3	2,902	-0.10%
2021/11/17	4.1	367.45	2.1	360.93	361.00	2	2,905	0.07%
2021/11/16	7.1	359.38	10	362.45	357.50	-2.9	2,909	-0.10%
2021/11/15	0	0.00	4.1	356.47	352.00	-4.1	2,900	-0.14%
2021/11/12	1	351.52	0	0.00	349.50	1	2,922	0.04%
2021/11/11	2	350.75	0	0.00	348.00	2	2,935	0.07%
2021/11/10	2	350.75	0	0.00	350.50	2	2,968	0.07%
2021/11/08	1.1	346.68	1	350.50	347.00	0.1	3,013	0.00%
2021/11/05	1	354.00	1	353.50	356.00	0	2,990	0.00%
2021/11/04	5.1	349.44	13.2	350.37	354.00	-8.1	2,994	-0.27%
2021/11/03	25.1	358.53	19	355.42	358.00	6.1	2,962	0.20%
2021/11/02	7.1	349.12	11	348.45	346.50	-4	2,937	-0.13%
2021/11/01	11	358.00	13	356.58	358.50	-2	2,913	-0.07%
2021/10/29	22	357.16	26.3	354.06	357.50	-4.3	2,823	-0.15%
2021/10/28	7	327.79	15	327.63	325.00	-8	2,515	-0.32%
2021/10/27	19	324.55	17	323.91	329.00	2	2,537	0.08%
2021/10/26	1	306.00	0	0.00	305.00	1	2,596	0.04%
2021/10/19	1	301.00	1	303.00	300.00	0	2,846	0.00%
2021/10/18	0	0.00	1	303.50	300.00	-1	2,874	-0.03%
2021/10/15	0	0.00	1	305.50	304.00	-1	2,889	-0.03%
2021/10/13	1.1	298.02	0	0.00	295.50	1.1	2,955	0.04%
2021/10/07	0	0.00	1	310.50	311.50	-1	3,154	-0.03%
2021/10/06	2	301.50	0	0.00	301.00	2	3,220	0.06%
2021/10/05	0	0.00	1.1	292.64	299.50	-1.1	3,278	-0.03%
2021/10/04	2	297.50	0.1	298.00	297.00	1.9	3,320	0.06%
2021/10/01	1.1	304.00	1	306.50	303.50	0.1	3,343	0.00%
2021/09/30	0	0.00	0.1	303.00	310.00	-0.1	3,377	0.00%
2021/09/29	2.1	300.79	0.1	303.50	301.50	1.9	3,393	0.06%
2021/09/28	1	319.00	1	315.00	314.50	0	3,384	0.00%
2021/09/27	4.1	327.14	2	325.75	323.50	2.1	3,394	0.06%
2021/09/24	1	319.50	0	0.00	319.50	1	3,409	0.03%
2021/09/23	1	319.00	0	0.00	319.50	1	3,487	0.03%
2021/09/22	0	319.50	0	0.00	319.50	0	3,575	0.00%
2021/09/17	11	324.14	2	323.25	323.50	9	3,712	0.24%
2021/09/16	0	318.00	0	0.00	317.00	0	3,697	0.00%
2021/09/14	0.1	323.50	0	0.00	320.50	0.1	3,785	0.00%
2021/09/13	4.1	321.52	0.1	322.00	319.00	4	3,835	0.10%
2021/09/08	1.1	331.86	0	0.00	326.50	1.1	3,895	0.03%
2021/09/07	4.1	340.99	0	0.00	339.00	4.1	3,929	0.10%
2021/09/06	0	0.00	2	356.50	355.00	-2	3,984	-0.05%
2021/09/03	0.2	347.75	2.3	350.09	351.00	-2.1	4,103	-0.05%
2021/09/02	0.1	341.00	1	341.00	340.00	-0.9	4,294	-0.02%
2021/09/01	0.1	344.00	0	0.00	344.00	0.1	4,272	0.00%
2021/08/31	0.1	333.50	0	0.00	330.50	0.1	4,243	0.00%
2021/08/26	1.3	326.52	0	0.00	326.00	1.3	4,241	0.03%
2021/08/25	1.1	326.08	0	0.00	328.00	1.1	4,264	0.03%
2021/08/24	0	0.00	1	320.00	319.50	-1	4,280	-0.02%
2021/08/23	1.1	314.23	1	315.00	321.00	0.1	4,264	0.00%
2021/08/20	2.1	311.76	1	314.50	310.00	1.1	4,262	0.03%
2021/08/19	1	324.00	0	0.00	324.50	1	4,276	0.02%
2021/08/18	1	328.00	2	322.25	328.00	-1	4,304	-0.02%
2021/08/17	1.1	325.26	1	325.00	319.50	0.1	4,320	0.00%
2021/08/16	0.1	330.00	0	0.00	321.00	0.1	4,328	0.00%
2021/08/13	6.1	334.80	0	0.00	331.50	6.1	4,375	0.14%
2021/08/12	0	0.00	1	337.50	343.50	-1	4,419	-0.02%
2021/08/10	2	338.00	0	0.00	337.00	2	4,482	0.04%
2021/08/09	1	339.00	0	0.00	338.00	1	4,528	0.02%
2021/08/06	0.2	348.50	0	0.00	348.50	0.2	4,603	0.00%
2021/08/05	3	349.50	2.2	349.18	350.00	0.8	4,629	0.02%
2021/08/03	4.1	336.41	2	335.25	336.50	2.1	4,743	0.04%
2021/08/02	1.2	343.58	0	0.00	338.50	1.2	4,717	0.03%
2021/07/30	5	350.80	4.2	346.62	346.00	0.8	4,676	0.02%
2021/07/29	2.3	346.47	0	0.00	347.50	2.3	4,532	0.05%
2021/07/28	2.6	340.56	0	0.00	344.50	2.6	4,562	0.06%
2021/07/27	9.4	359.60	3	356.83	356.00	6.4	4,648	0.14%
2021/07/26	9.6	364.70	0	0.00	363.00	9.6	4,752	0.20%
2021/07/22	3	377.17	0	0.00	372.50	3	4,756	0.06%
2021/07/20	3.1	377.96	0	0.00	375.00	3.1	4,741	0.06%
2021/07/19	1	385.50	1	385.50	381.50	0	4,715	0.00%
2021/07/16	2	391.50	0	0.00	390.00	2	4,728	0.04%
2021/07/15	1.2	392.77	1	394.00	392.50	0.2	4,731	0.00%
2021/07/14	0.2	386.26	1.1	393.81	395.00	-0.8	4,677	-0.02%
2021/07/13	5.1	385.61	1.2	387.88	381.00	3.9	4,599	0.08%
2021/07/12	2.3	379.80	3.5	378.84	381.00	-1.2	4,558	-0.03%
2021/07/09	2.5	365.37	1	368.00	370.00	1.5	4,501	0.03%
2021/07/07	3.2	370.39	3	370.67	371.00	0.2	4,520	0.00%
2021/07/06	0.1	379.50	0.1	380.00	376.00	0	4,489	0.00%
2021/07/05	0	0.00	1.3	379.75	382.00	-1.3	4,512	-0.03%
2021/07/02	0	0.00	2	372.50	374.50	-2	4,491	-0.04%
2021/07/01	2	370.00	1	371.10	366.00	1	4,530	0.02%
2021/06/30	1	380.00	2	384.75	375.00	-1	4,535	-0.02%
2021/06/29	0	0.00	2	381.50	375.00	-2	4,487	-0.04%
2021/06/28	3	377.17	5	375.41	380.00	-2	4,418	-0.05%
2021/06/25	1	365.50	1	368.50	364.00	0	4,310	0.00%
2021/06/24	3	368.50	0	0.00	366.00	3	4,362	0.07%
2021/06/23	4	374.13	4	374.00	373.50	0	4,387	0.00%
2021/06/22	2	372.25	8	369.87	368.00	-6	4,348	-0.14%
2021/06/21	3	363.00	2	366.00	363.00	1	4,326	0.02%
2021/06/17	2.1	362.05	1	365.00	369.00	1.1	4,306	0.03%
2021/06/16	6.1	371.34	0	0.00	364.50	6.1	4,289	0.14%
2021/06/15	2.2	373.25	2	378.96	376.00	0.2	4,251	0.00%
2021/06/11	19.1	372.65	9.2	373.07	373.50	9.9	4,181	0.24%
2021/06/10	2	348.00	14	355.93	358.00	-12	4,006	-0.30%
2021/06/09	1	334.00	3	333.33	332.00	-2	3,776	-0.05%
2021/06/08	2	330.50	5	329.70	330.00	-3	3,876	-0.08%
2021/06/07	1	319.50	0	325.50	325.00	1	3,889	0.03%
2021/06/03	0	0.00	1	326.00	327.00	-1	3,992	-0.03%
2021/06/02	1	326.00	0	0.00	320.00	1	4,071	0.02%
2021/06/01	1	330.00	0	0.00	329.00	1	4,099	0.02%
2021/05/31	3	326.83	3.2	325.00	326.00	-0.2	4,147	0.00%
2021/05/28	1	327.99	1	328.00	326.00	0	4,201	0.00%
2021/05/26	0.2	327.71	0	0.00	323.00	0.2	4,298	0.00%
2021/05/25	2	318.00	1	325.00	328.00	1	4,318	0.02%
2021/05/24	1	312.00	3	306.50	312.50	-2	4,372	-0.05%
2021/05/21	1	306.00	0.1	305.00	307.50	1	4,449	0.02%
2021/05/20	1.1	300.82	0	0.00	299.00	1.1	4,524	0.02%
2021/05/19	0	0.00	0	315.00	314.00	0	4,618	0.00%
2021/05/17	0.1	294.44	1	295.50	300.00	-0.9	4,788	-0.02%
2021/05/14	5.5	308.12	20	302.43	302.50	-14.5	4,979	-0.29%
2021/05/13	0.1	327.00	0	0.00	322.50	0.1	5,298	0.00%
2021/05/12	7	323.43	1	301.00	328.50	6	5,329	0.11%
2021/05/11	2	322.00	1	327.00	322.50	1	5,286	0.02%
2021/05/10	1	334.00	0	0.00	338.50	1	5,285	0.02%
2021/05/07	1	337.50	0	0.00	337.50	1	5,327	0.02%
2021/05/06	1	326.00	1	326.00	326.00	0	5,365	0.00%
2021/05/05	1	325.00	1.1	333.98	326.00	-0.1	5,423	0.00%
2021/05/04	4.5	324.46	0	0.00	322.00	4.5	5,473	0.08%
2021/05/03	13.4	352.03	11	348.23	350.00	2.4	5,365	0.05%
2021/04/29	0	0.00	1	369.00	366.50	-1	5,312	-0.02%
2021/04/28	3.1	365.39	4.2	365.81	365.00	-1.1	5,387	-0.02%
2021/04/26	1	368.50	2	369.25	372.00	-1	5,676	-0.02%
2021/04/23	1	369.50	1	372.00	372.00	0	5,735	0.00%
2021/04/22	4.3	367.92	0	0.00	367.50	4.3	5,873	0.07%
2021/04/21	1	371.50	3	374.67	371.50	-2	6,144	-0.03%
2021/04/20	1	380.51	2	380.50	381.00	-1	6,408	-0.02%
2021/04/19	1	380.00	2	380.00	379.50	-1	6,503	-0.02%
2021/04/16	3	380.83	0	382.97	383.00	3	6,764	0.04%
2021/04/14	9.1	368.87	15	367.47	369.50	-5.9	7,039	-0.08%
2021/04/13	2	377.00	9.5	380.45	375.50	-7.5	7,131	-0.11%
2021/04/12	0	0.00	1	382.00	381.50	-1	7,168	-0.01%
2021/04/09	5.6	381.00	1.2	380.46	379.00	4.4	7,375	0.06%
2021/04/08	5	384.50	2.1	383.68	385.50	2.9	7,377	0.04%
2021/04/07	5.1	383.82	2	389.00	384.50	3.1	7,368	0.04%
2021/04/06	6	390.50	2.1	395.07	390.00	3.9	7,314	0.05%
2021/04/01	3	391.33	3	394.17	389.50	0	7,298	0.00%
2021/03/31	0	393.50	2	391.50	391.00	-2	7,273	-0.03%
2021/03/30	0	0.00	2	391.75	395.00	-2	7,251	-0.03%
2021/03/29	5.3	393.76	1	390.50	390.50	4.3	7,230	0.06%
2021/03/26	1.1	390.46	1	395.50	397.00	0.1	7,177	0.00%
2021/03/25	0	0.00	1	384.50	386.00	-1	7,131	-0.01%
2021/03/24	0.1	387.00	0	0.00	384.00	0.1	7,141	0.00%
2021/03/23	1	382.00	0	0.00	385.00	1	7,115	0.01%
2021/03/19	4	380.25	0.2	381.00	380.00	3.8	7,152	0.05%
2021/03/18	3.1	388.35	0	0.00	384.50	3.1	7,251	0.04%
2021/03/17	0	0.00	1	389.50	389.50	-1	7,331	-0.01%
2021/03/16	1	391.00	4.3	391.44	389.50	-3.3	7,354	-0.04%
2021/03/15	4	392.38	3.3	394.23	392.00	0.7	7,417	0.01%
2021/03/12	2.4	397.17	3	398.67	393.50	-0.7	7,427	-0.01%
2021/03/09	0	375.50	2.1	373.93	375.50	-2.1	7,422	-0.03%
2021/03/08	0	381.50	2	379.25	380.00	-2	7,506	-0.03%
2021/03/05	8	368.56	7	368.00	371.00	1	7,430	0.01%
2021/03/04	2.3	371.24	2	374.75	369.00	0.3	7,423	0.00%
2021/03/03	10.2	376.09	7	377.93	380.50	3.2	7,351	0.04%
2021/03/02	3.1	375.18	4	377.63	371.50	-0.9	7,307	-0.01%
2021/02/26	9.3	380.88	2	384.00	380.50	7.3	7,252	0.10%
2021/02/25	4	396.50	3	395.33	393.00	1	7,230	0.01%
2021/02/24	1	400.12	9	406.33	400.50	-8	7,278	-0.11%
2021/02/23	2	407.00	3.2	407.38	406.50	-1.2	7,217	-0.02%
2021/02/22	4.2	411.33	3.2	409.74	413.50	1	7,196	0.01%
2021/02/19	14.2	392.58	15.3	395.08	398.00	-1.1	7,124	-0.02%
2021/02/18	4.3	379.87	3.1	380.88	381.00	1.2	7,100	0.02%
2021/02/17	5.2	379.90	3	379.50	379.50	2.2	7,226	0.03%
2021/02/05	6.4	373.80	4	378.13	370.50	2.4	7,066	0.03%
2021/02/04	19.5	389.86	23	387.15	388.00	-3.5	6,827	-0.05%
2021/02/03	20.1	437.79	5	426.00	425.50	15.1	6,458	0.23%
2021/02/02	23	433.17	4	433.27	434.50	19	6,391	0.30%
2021/02/01	4	417.50	13	416.62	420.50	-9	6,381	-0.14%
2021/01/29	7	422.50	8	420.19	414.00	-1	6,363	-0.02%
2021/01/28	5	420.80	8	421.31	418.00	-3	6,359	-0.05%
2021/01/27	9.1	434.52	9	434.67	435.00	0.1	6,321	0.00%
2021/01/26	8.1	435.31	1	448.00	435.00	7.1	6,263	0.11%
2021/01/25	0	454.00	0	0.00	451.00	0	6,183	0.00%
2021/01/22	1	460.00	1	456.00	457.50	0	6,156	0.00%
2021/01/21	3	456.68	3	458.33	458.00	0	6,176	0.00%
2021/01/20	19.2	454.51	17	445.56	446.00	2.2	6,149	0.04%
2021/01/18	3	424.00	5.1	422.30	424.50	-2.1	5,865	-0.04%
2021/01/15	4	418.63	8	423.38	419.50	-4	5,817	-0.07%
2021/01/14	9	438.44	10	432.62	424.00	-1	5,717	-0.02%
2021/01/13	9	416.56	12.1	416.47	423.50	-3.1	5,467	-0.06%
2021/01/12	11.1	388.59	7	388.07	385.00	4.1	5,281	0.08%
2021/01/11	18.1	381.31	22.2	393.88	394.00	-4.1	5,196	-0.08%
2021/01/08	5.2	361.83	4	357.38	363.00	1.2	4,960	0.02%
2021/01/07	5	354.30	4	354.25	355.00	1	4,890	0.02%
2021/01/06	10	372.65	11	375.77	371.00	-1	4,831	-0.02%
2021/01/05	4	367.63	4	367.38	369.00	0	4,874	0.00%
2021/01/04	24	367.25	13	367.15	364.50	11	5,050	0.22%
2020/12/31	1	347.00	2.1	352.38	346.00	-1.1	4,850	-0.02%
2020/12/30	2	345.75	2	346.25	344.00	0	4,814	0.00%
2020/12/29	6	347.00	4	347.75	345.50	2	4,815	0.04%
2020/12/28	2	344.75	2.1	347.29	344.50	-0.1	4,809	0.00%
2020/12/25	1	343.50	2	344.75	344.00	-1	4,793	-0.02%
2020/12/24	2	348.50	1	349.50	347.00	1	4,805	0.02%
2020/12/23	1	344.00	5	344.60	348.50	-4	4,814	-0.08%
2020/12/22	2	345.50	2	348.25	342.50	0	4,845	0.00%
2020/12/21	3	346.67	2	347.00	348.00	1	4,870	0.02%
2020/12/18	2	342.00	2	343.00	343.00	0	4,866	0.00%
2020/12/16	0	0.00	1	346.50	346.00	-1	4,918	-0.02%
2020/12/15	4	339.50	3	339.50	340.50	1	4,891	0.02%
2020/12/14	1	348.00	14	345.29	337.50	-13	4,897	-0.27%
2020/12/11	0	343.50	0	0.00	339.00	0	4,832	0.00%
2020/12/10	1	351.00	1	348.00	350.00	0	4,778	0.00%
2020/12/09	4	356.25	8	355.94	358.00	-4	4,798	-0.08%
2020/12/07	1	338.02	8	340.56	340.00	-7	4,827	-0.14%
2020/12/04	3	349.67	3	348.33	347.50	0	4,786	0.00%
2020/12/03	3	346.67	0	0.00	350.00	3	4,756	0.06%
2020/12/02	5	345.60	3.2	349.16	347.00	1.8	4,735	0.04%
2020/12/01	0	0.00	2	333.00	336.50	-2	4,650	-0.04%
2020/11/30	4	336.63	1	337.00	335.00	3	4,699	0.06%
2020/11/26	0	0.00	1	334.50	331.50	-1	4,699	-0.02%
2020/11/25	6	332.08	0	0.00	329.00	6	4,728	0.13%
2020/11/24	0	0.00	0	337.00	337.00	0	4,750	0.00%
2020/11/23	2	340.00	2	339.75	334.50	0	4,819	0.00%
2020/11/20	3	335.67	1.1	335.59	338.00	1.9	4,863	0.04%
2020/11/19	1.1	335.09	4	336.88	336.00	-2.9	4,921	-0.06%
2020/11/18	4	329.52	1	329.00	334.50	3	4,929	0.06%
2020/11/17	0	0.00	2	334.75	327.00	-2	4,936	-0.04%
2020/11/16	3	331.17	4	331.25	332.00	-1	5,054	-0.02%
2020/11/13	0	0.00	1	318.50	318.50	-1	4,944	-0.02%
2020/11/11	0	0.00	6	319.42	318.50	-6	5,115	-0.12%
2020/11/10	2	316.25	4	315.50	315.00	-2	5,088	-0.04%
2020/11/09	2	320.50	1	322.50	321.00	1	5,127	0.02%
2020/11/06	1	319.00	0	0.00	314.00	1	5,152	0.02%
2020/11/04	0	0.00	1	310.00	310.00	-1	5,164	-0.02%
2020/11/03	1	304.00	1	307.00	306.00	0	5,201	0.00%
2020/11/02	2	304.50	0	0.00	302.50	2	5,250	0.04%
2020/10/30	0	310.50	0	311.00	311.00	0	5,242	0.00%
2020/10/29	2	309.02	4	309.88	309.50	-2	5,309	-0.04%
2020/10/28	2.2	317.27	4	318.00	319.50	-1.8	5,415	-0.03%
2020/10/27	0	0.00	1	314.50	314.50	-1	5,412	-0.02%
2020/10/26	0	311.00	0	0.00	310.50	0	5,480	0.00%
2020/10/23	1	312.00	1	310.50	312.00	0	5,715	0.00%
2020/10/22	2	311.75	1	309.00	310.00	1	5,896	0.02%
2020/10/21	1	317.00	2	316.75	314.50	-1	5,982	-0.02%
2020/10/20	14	313.46	14	316.82	315.50	0	6,028	0.00%
2020/10/19	2	309.50	1	309.50	310.00	1	5,975	0.02%
2020/10/16	2	313.25	1	315.50	309.00	1	5,999	0.02%
2020/10/15	4	312.75	2	314.75	313.50	2	6,078	0.03%
2020/10/14	0	0.00	5	316.20	314.50	-5	6,227	-0.08%
2020/10/13	13	315.35	11	314.45	317.50	2	6,344	0.03%
2020/10/12	35	308.84	34	304.59	310.00	1	6,226	0.02%
2020/10/08	6	288.08	7	289.86	289.50	-1	6,091	-0.02%
2020/10/07	6	286.42	4	287.25	285.00	2	6,154	0.03%
2020/10/06	5	292.30	7	290.79	288.50	-2	6,195	-0.03%
2020/10/05	3	288.50	3	288.50	288.50	0	6,318	0.00%
2020/09/30	3	286.50	3	286.50	286.50	0	6,498	0.00%
2020/09/29	3	285.33	3	288.50	288.50	0	6,728	0.00%
2020/09/28	7	284.00	7	282.93	284.00	0	6,934	0.00%
2020/09/25	7	282.50	5	284.60	278.00	2	7,068	0.03%
2020/09/24	5	289.40	4	287.00	287.00	1	7,096	0.01%
2020/09/23	5	297.50	5	294.60	297.50	0	7,090	0.00%
2020/09/22	12	295.96	12	296.46	292.50	0	7,152	0.00%
2020/09/21	8	302.00	7	301.36	299.00	1	7,186	0.01%
2020/09/18	4	302.50	8	300.81	302.50	-4	7,237	-0.06%
2020/09/17	7	300.86	7	303.07	299.50	0	7,280	0.00%
2020/09/16	6	302.50	10	302.85	303.00	-4	7,335	-0.05%
2020/09/15	6	300.42	4	298.50	298.50	2	7,428	0.03%
2020/09/14	8	298.63	5	299.40	297.00	3	7,570	0.04%
2020/09/11	10	293.95	11	292.64	295.00	-1	7,641	-0.01%
2020/09/10	7	292.14	8	291.00	289.50	-1	7,673	-0.01%
2020/09/09	2	283.50	2	287.50	287.50	0	7,761	0.00%
2020/09/08	3	286.00	4	288.00	287.00	-1	7,911	-0.01%
2020/09/07	12	288.13	9	285.83	285.50	3	8,049	0.04%
2020/09/04	13	290.54	16	287.63	292.00	-3	8,172	-0.04%
2020/09/03	8	290.56	10	289.60	287.50	-2	8,358	-0.02%
2020/09/02	8	290.50	7	291.14	291.00	1	8,352	0.01%
2020/09/01	11	289.64	11	288.59	288.50	0	8,549	0.00%
2020/08/31	6	291.75	5	295.30	286.00	1	8,586	0.01%
2020/08/28	13	290.96	12	292.50	291.00	1	8,624	0.01%
2020/08/27	19	293.42	32	294.16	296.00	-13	8,689	-0.15%
2020/08/26	15	286.87	18	288.44	290.50	-3	8,739	-0.03%
2020/08/25	9	276.11	8	275.44	280.00	1	8,704	0.01%
2020/08/24	11	270.23	10	270.35	275.00	1	8,806	0.01%
2020/08/21	10	264.50	6	266.33	266.00	4	8,783	0.05%
2020/08/20	17	261.88	7	266.64	260.00	10	8,803	0.11%
2020/08/19	9	284.06	7	288.50	281.50	2	8,640	0.02%
2020/08/18	28	285.64	20.3	286.68	284.50	7.7	8,670	0.09%
2020/08/17	5.1	301.11	5	304.00	300.50	0.1	8,682	0.00%
2020/08/14	13	300.31	15	300.23	303.00	-2	8,791	-0.02%
2020/08/13	7	301.14	5	299.90	299.50	2	8,922	0.02%
2020/08/12	10	302.30	24	292.48	303.00	-14	9,009	-0.16%
2020/08/11	3	296.00	5	298.10	294.00	-2	9,200	-0.02%
2020/08/10	6	296.42	5	299.10	298.00	1	9,239	0.01%
2020/08/07	8	303.06	7	303.79	303.50	1	9,257	0.01%
2020/08/06	7.1	303.49	4	308.25	302.50	3.1	9,324	0.03%
2020/08/05	6	303.17	3	306.50	304.50	3	9,388	0.03%
2020/08/04	9	303.44	16	304.81	302.00	-7	9,594	-0.07%
2020/08/03	22	305.39	15	305.50	299.00	7	9,723	0.07%
2020/07/31	9	317.06	12	317.71	317.00	-3	9,641	-0.03%
2020/07/30	9	320.44	16	321.31	322.00	-7	9,631	-0.07%
2020/07/29	24	322.19	17	319.94	318.50	7	9,633	0.07%
2020/07/28	35	342.80	23	343.98	334.00	12	9,465	0.13%
2020/07/27	15	334.67	24	333.15	339.00	-9	9,463	-0.10%
2020/07/24	6	324.75	9	325.17	321.00	-3	9,566	-0.03%
2020/07/23	5	321.10	3	325.33	326.00	2	9,641	0.02%
2020/07/22	10	327.00	8	327.25	327.00	2	9,728	0.02%
2020/07/21	17	324.47	18	326.17	330.50	-1	9,809	-0.01%
2020/07/20	18.2	321.73	13	321.58	317.50	5.2	9,774	0.05%
2020/07/17	17	327.56	26	327.27	331.00	-9	9,753	-0.09%
2020/07/16	7	315.43	5	319.30	315.00	2	9,581	0.02%
2020/07/15	18	318.11	14	320.00	311.50	4	9,571	0.04%
2020/07/14	13	319.19	10.3	320.38	321.50	2.7	9,645	0.03%
2020/07/13	12	318.79	12	317.63	319.00	0	9,632	0.00%
2020/07/10	10	315.40	11	315.68	311.50	-1	9,654	-0.01%
2020/07/09	20	327.90	13	330.12	326.00	7	9,583	0.07%
2020/07/08	30	320.73	41	316.17	326.00	-11	9,438	-0.12%
2020/07/07	11	309.86	7	311.57	306.00	4	9,258	0.04%
2020/07/06	3	301.83	6	301.75	306.00	-3	9,098	-0.03%
2020/07/03	3	293.50	0	0.00	293.00	3	9,016	0.03%
2020/07/01	6	294.25	2	291.25	292.50	4	9,165	0.04%
2020/06/30	2	298.75	1	300.00	299.00	1	9,209	0.01%
2020/06/29	1	297.50	0	0.00	291.00	1	9,242	0.01%
2020/06/24	2	298.25	1	298.00	295.00	1	9,271	0.01%
2020/06/23	20	299.38	10	300.05	299.00	10	9,363	0.11%
2020/06/22	11.3	305.35	6	305.00	305.00	5.3	9,378	0.06%
2020/06/19	14	297.46	9	298.78	297.00	5	9,436	0.05%
2020/06/18	11	291.77	12	294.79	291.50	-1	9,362	-0.01%
2020/06/17	12	293.25	9	293.28	293.50	3	9,370	0.03%
2020/06/16	19	296.32	20	293.45	296.50	-1	9,445	-0.01%
2020/06/15	12	289.29	11	289.64	283.00	1	9,512	0.01%
2020/06/12	5	289.00	16	286.25	289.00	-11	9,518	-0.12%
2020/06/11	11	289.00	13	291.69	288.50	-2	9,579	-0.02%
2020/06/10	21	294.26	33	290.85	294.50	-12	9,617	-0.12%
2020/06/09	9	281.11	16	282.13	282.00	-7	9,584	-0.07%
2020/06/08	19	283.79	25	284.48	282.00	-6	9,739	-0.06%
2020/06/05	11	278.68	10.2	278.10	278.00	0.8	9,588	0.01%
2020/06/04	9	277.94	12	276.21	278.00	-3	9,615	-0.03%
2020/06/03	13	276.73	10	277.25	277.00	3	9,657	0.03%
2020/06/02	15	270.37	25	270.48	272.50	-10	9,590	-0.10%
2020/06/01	11	264.00	13	262.58	264.00	-2	9,515	-0.02%
2020/05/29	9	254.67	14	252.71	257.00	-5	9,450	-0.05%
2020/05/28	9	246.78	14	247.18	247.00	-5	9,314	-0.05%
2020/05/27	17	248.97	14	247.43	247.00	3	9,339	0.03%
2020/05/26	16	248.31	16	245.41	244.00	0	9,312	0.00%
2020/05/25	14	241.86	12	245.00	250.00	2	9,277	0.02%
2020/05/22	16	240.88	9	240.56	239.50	7	9,252	0.08%
2020/05/21	15	250.57	15	249.90	251.00	0	9,151	0.00%
2020/05/20	11	245.77	12	247.00	246.00	-1	9,136	-0.01%
2020/05/19	13	250.31	14	250.18	252.00	-1	9,144	-0.01%
2020/05/18	18	251.42	9	255.00	248.00	9	9,138	0.10%
2020/05/15	10	269.50	13	269.12	268.50	-3	9,067	-0.03%
2020/05/14	12	268.13	7	269.36	267.00	5	9,246	0.05%
2020/05/13	12	271.63	11	272.27	272.50	1	9,401	0.01%
2020/05/12	17	277.56	14	276.89	274.50	3	9,597	0.03%
2020/05/11	42	286.04	28	284.93	282.50	14	9,749	0.14%
2020/05/08	21	279.17	28	278.32	281.50	-7	9,658	-0.07%
2020/05/07	15	267.10	25.9	269.59	272.50	-10.9	9,485	-0.12%
2020/05/06	18	263.33	13	263.38	262.50	5	9,424	0.05%
2020/05/05	20	263.90	19	265.82	262.50	1	9,461	0.01%
2020/05/04	14	263.25	22	263.27	264.00	-8	9,599	-0.08%
2020/04/30	11	268.95	13	270.04	269.00	-2	9,591	-0.02%
2020/04/29	17	259.76	17	258.59	261.50	0	9,507	0.00%
2020/04/28	20	245.48	20	246.18	247.00	0	9,371	0.00%
2020/04/27	14	250.61	12	251.08	251.50	2	9,332	0.02%
2020/04/24	16	252.66	9	255.00	251.00	7	9,223	0.08%
2020/04/23	14	259.54	14	260.21	260.00	0	9,121	0.00%
2020/04/22	22	257.05	15	259.03	259.00	7	9,150	0.08%
2020/04/21	21	267.10	12	271.75	265.50	9	9,047	0.10%
2020/04/20	11	274.00	11	271.91	274.00	0	9,040	0.00%
2020/04/17	11	274.82	12	275.33	274.00	-1	9,030	-0.01%
2020/04/16	8	269.25	6	270.00	270.00	2	8,957	0.02%
2020/04/15	7	273.43	5	275.00	272.00	2	8,998	0.02%
2020/04/14	7	271.50	9	272.06	273.00	-2	9,145	-0.02%
2020/04/13	1	263.50	2	264.75	263.00	-1	9,200	-0.01%
2020/04/10	2	270.00	0	0.00	268.50	2	9,301	0.02%
2020/04/09	1	276.00	1	270.00	269.00	0	9,423	0.00%
2020/04/08	3	276.50	1	275.00	275.00	2	9,461	0.02%
2020/04/07	3	280.83	0	279.00	278.00	3	9,453	0.03%
2020/04/06	57	276.95	46	266.62	278.00	11	9,400	0.12%
2020/04/01	16	259.41	18	262.36	262.00	-2	9,386	-0.02%
2020/03/31	9	263.28	45	263.94	263.50	-36	9,358	-0.38%
2020/03/30	33	255.61	31	256.10	260.50	2	9,283	0.02%
2020/03/27	11	256.18	26	259.60	254.50	-15	9,259	-0.16%
2020/03/26	14	255.18	12	254.17	256.00	2	9,139	0.02%
2020/03/25	19	256.24	21	255.60	256.50	-2	9,217	-0.02%
2020/03/24	9	241.00	9	238.11	242.50	0	9,130	0.00%
2020/03/23	49	217.94	17	217.91	222.50	32	9,079	0.35%
2020/03/20	3	206.50	7	213.57	215.00	-4	9,071	-0.04%
2020/03/19	6	204.50	12	199.33	195.50	-6	8,953	-0.07%
2020/03/18	14	219.82	14	222.82	217.00	0	8,882	0.00%
2020/03/17	8	229.00	6	233.83	219.00	2	8,936	0.02%
2020/03/16	12	246.54	12	248.88	236.00	0	8,824	0.00%
2020/03/13	1	230.50	13	223.08	249.50	-12	8,770	-0.14%
2020/03/12	10	244.45	2	239.25	238.00	8	8,578	0.09%
2020/03/11	12	267.46	14	266.07	264.00	-2	8,451	-0.02%
2020/03/10	20	272.55	14	271.07	273.50	6	8,562	0.07%
2020/03/09	14	280.18	14	276.18	274.50	0	8,710	0.00%
2020/03/06	7	288.07	8	287.56	288.50	-1	8,735	-0.01%
2020/03/05	8	289.38	10	288.20	290.00	-2	8,898	-0.02%
2020/03/04	3	278.00	5	280.50	279.50	-2	8,940	-0.02%
2020/03/03	9	278.33	5	279.10	277.50	4	8,979	0.04%
2020/03/02	10	272.65	9	277.00	272.50	1	8,958	0.01%
2020/02/27	12	277.63	9	276.33	273.50	3	8,954	0.03%
2020/02/26	10	283.65	11	283.64	284.00	-1	8,910	-0.01%
2020/02/25	8	286.38	8	285.56	286.50	0	8,915	0.00%
2020/02/24	7	281.71	4	285.13	285.50	3	8,919	0.03%
2020/02/21	11	286.59	11.1	283.03	283.00	-0.1	8,925	0.00%
2020/02/20	15	288.23	23	287.22	289.50	-8	8,875	-0.09%
2020/02/19	14	283.07	12	282.67	280.50	2	8,745	0.02%
2020/02/18	23.1	285.10	27	283.48	280.00	-3.9	8,692	-0.05%
2020/02/17	15	294.30	9	291.33	291.00	6	8,523	0.07%
2020/02/14	12	308.17	36	309.97	307.00	-24	8,304	-0.29%
2020/02/13	23	319.46	20	320.95	315.50	3	8,115	0.04%
2020/02/12	45	312.36	22	311.23	316.00	23	7,839	0.29%
2020/02/11	10	301.15	16	297.88	302.00	-6	7,658	-0.08%
2020/02/10	9	288.84	15	291.37	290.50	-6	7,652	-0.08%
2020/02/07	10	293.05	22	294.66	293.50	-12	7,716	-0.16%
2020/02/06	11	295.23	15	293.07	295.00	-4	7,813	-0.05%
2020/02/05	11	283.27	27	289.09	292.50	-16	7,736	-0.21%
2020/02/04	4	275.25	3	275.00	275.00	1	7,620	0.01%
2020/02/03	21	268.60	10	270.10	270.50	11	7,671	0.14%
2020/01/31	7	277.50	12	279.71	282.00	-5	7,660	-0.07%
2020/01/30	12	275.38	6	275.75	275.50	6	7,732	0.08%
2020/01/20	19	286.21	13	286.42	286.00	6	7,977	0.08%
2020/01/17	7	285.43	3	285.50	285.50	4	8,044	0.05%
2020/01/16	4	280.25	6	283.33	284.50	-2	8,130	-0.02%
2020/01/15	5	292.00	4	289.75	288.00	1	8,123	0.01%
2020/01/14	2	287.50	6	287.67	288.00	-4	8,121	-0.05%
2020/01/13	4	284.75	6	285.58	285.00	-2	8,103	-0.02%
2020/01/10	7	282.71	13	284.88	286.50	-6	8,123	-0.07%
2020/01/09	3	279.67	7	282.79	284.50	-4	8,179	-0.05%
2020/01/08	15	278.73	7	275.21	275.00	8	8,426	0.09%
2020/01/07	15	287.63	5	287.40	288.00	10	8,359	0.12%
2020/01/06	9	287.11	13	286.27	285.00	-4	8,408	-0.05%
2020/01/03	11	297.59	11	295.59	295.00	0	8,387	0.00%
2020/01/02	3	299.17	8	303.25	305.00	-5	8,316	-0.06%
2019/12/31	4	295.75	4	294.00	294.00	0	8,276	0.00%
2019/12/30	2	297.50	3	297.83	297.50	-1	8,278	-0.01%
2019/12/27	10	301.35	9	303.83	298.50	1	8,317	0.01%
2019/12/26	18	298.36	18	298.22	300.00	0	8,232	0.00%
2019/12/25	0	0.00	0.1	296.50	295.00	-0.1	8,188	0.00%
2019/12/24	5	292.70	7	293.00	293.50	-2	8,252	-0.02%
2019/12/23	4.1	287.29	2	286.00	288.00	2.1	8,281	0.03%
2019/12/20	18	287.00	3	285.83	283.00	15	8,319	0.18%
2019/12/19	6	294.50	4	298.50	291.50	2	8,349	0.02%
2019/12/18	2.2	301.09	3	300.00	301.00	-0.8	8,266	-0.01%
2019/12/17	5	301.40	4	301.38	300.50	1	8,325	0.01%
2019/12/16	8	295.50	7	296.71	295.50	1	8,315	0.01%
2019/12/13	10	299.95	6	298.75	296.00	4	8,740	0.05%
2019/12/12	5	296.90	9	296.33	298.00	-4	8,808	-0.05%
2019/12/11	3	286.00	5	287.10	286.00	-2	8,621	-0.02%
2019/12/10	7	285.14	11	290.55	285.00	-4	8,648	-0.05%
2019/12/09	4	294.13	3	294.67	294.50	1	8,555	0.01%
2019/12/06	10	294.00	0	0.00	290.00	10	8,608	0.12%
2019/12/05	3	289.33	6	292.25	292.00	-3	8,593	-0.03%
2019/12/04	10	284.30	9	282.06	282.00	1	8,496	0.01%
2019/12/03	11	292.91	12	293.17	291.00	-1	8,496	-0.01%
2019/12/02	13	298.88	22	292.27	298.00	-9	8,433	-0.11%
2019/11/29	4	299.38	4	303.50	302.50	0	8,333	0.00%
2019/11/28	11	306.68	6	308.67	306.00	5	8,233	0.06%
2019/11/27	7	314.71	2	314.50	315.00	5	8,196	0.06%
2019/11/26	5	309.90	5	312.70	311.50	0	8,258	0.00%
2019/11/25	3	306.17	3	309.00	306.50	0	8,364	0.00%
2019/11/22	5	305.30	5	308.40	305.50	0	8,450	0.00%
2019/11/21	2	305.00	2	314.50	314.50	0	8,476	0.00%
2019/11/20	11	315.77	5	309.00	308.50	6	8,492	0.07%
2019/11/19	4	320.75	4	321.88	325.00	0	8,573	0.00%
2019/11/18	4	323.25	5	324.80	324.00	-1	8,600	-0.01%
2019/11/15	16	322.13	10	323.20	321.00	6	8,751	0.07%
2019/11/13	3	315.67	3	314.50	316.00	0	8,857	0.00%
2019/11/12	4	306.00	4.6	310.00	310.00	-0.6	8,971	-0.01%
2019/11/11	0	0.00	16	305.75	305.00	-16	9,139	-0.18%
2019/11/08	10	309.60	8	309.81	312.50	2	9,242	0.02%
2019/11/07	6	312.42	3	307.50	307.00	3	9,307	0.03%
2019/11/06	19	327.18	4	327.00	323.00	15	9,373	0.16%
2019/11/05	16	334.47	18	335.25	335.50	-2	9,407	-0.02%
2019/11/04	9	325.33	3	324.33	323.50	6	9,536	0.06%
2019/11/01	2	324.50	23	321.65	324.50	-21	9,647	-0.22%
2019/10/31	21	320.10	8	322.00	318.00	13	9,814	0.13%
2019/10/30	3	333.00	6	326.17	333.00	-3	9,822	-0.03%
2019/10/29	32	328.63	42	329.55	330.00	-10	9,969	-0.10%
2019/10/28	15	338.10	13	339.73	343.50	2	10,054	0.02%
2019/10/25	10	315.40	13	318.04	315.00	-3	9,834	-0.03%
2019/10/24	4	320.00	5	318.30	320.00	-1	9,891	-0.01%
2019/10/23	3	313.00	5	311.70	313.00	-2	9,982	-0.02%
2019/10/21	13	304.69	7	304.50	302.50	6	10,384	0.06%
2019/10/18	10	310.30	10	309.50	307.00	0	10,715	0.00%
2019/10/17	8	308.38	8	306.38	314.50	0	10,907	0.00%
2019/10/16	37	306.66	40	308.44	306.00	-3	10,850	-0.03%
2019/10/15	20	299.85	16	299.31	299.00	4	10,647	0.04%
2019/10/14	17	294.94	17	295.50	294.00	0	10,584	0.00%
2019/10/09	5	286.20	8	286.81	284.50	-3	10,522	-0.03%
2019/10/08	2	290.00	0	0.00	285.00	2	10,511	0.02%
2019/10/07	2	286.50	2	289.00	290.50	0	10,610	0.00%
2019/10/04	5	285.70	4	286.25	284.00	1	10,666	0.01%
2019/10/03	4	286.13	5	284.30	287.00	-1	10,718	-0.01%
2019/10/02	6	281.17	4	280.75	282.00	2	10,728	0.02%
2019/10/01	8	279.38	2.1	280.95	279.00	5.9	10,883	0.05%
2019/09/27	8	279.25	18	278.33	278.50	-10	11,085	-0.09%
2019/09/26	15	290.13	4	287.00	284.00	11	11,160	0.10%
2019/09/25	8	287.75	42	286.37	289.00	-34	11,294	-0.30%
2019/09/24	13	291.15	25	293.48	285.00	-12	11,350	-0.11%
2019/09/23	8	291.56	5	292.10	292.50	3	11,256	0.03%
2019/09/20	10	291.05	9	290.56	291.50	1	11,284	0.01%
2019/09/19	2	288.50	4	289.75	289.50	-2	11,245	-0.02%
2019/09/18	13	291.92	18	287.72	290.50	-5	11,228	-0.04%
2019/09/17	5	273.00	10	272.20	274.00	-5	10,850	-0.05%
2019/09/16	8	262.06	8	263.25	264.00	0	10,820	0.00%
2019/09/12	10	266.15	10	265.50	265.50	0	10,913	0.00%
2019/09/11	5	261.50	6	263.42	265.00	-1	11,178	-0.01%
2019/09/10	17	259.82	9	257.61	257.50	8	11,418	0.07%
2019/09/09	5	264.20	4	267.75	264.50	1	11,531	0.01%
2019/09/06	4	269.25	12	268.21	266.00	-8	11,785	-0.07%
2019/09/05	20	272.00	22	272.30	269.00	-2	11,818	-0.02%
2019/09/04	6	265.83	11	268.18	269.50	-5	11,793	-0.04%
2019/09/03	16	267.31	5	263.30	262.00	11	11,966	0.09%
2019/09/02	4	258.88	7	260.50	262.00	-3	12,073	-0.02%
2019/08/30	6	261.00	8	261.50	260.50	-2	12,209	-0.02%
2019/08/29	7	256.71	8	256.19	259.00	-1	12,400	-0.01%
2019/08/28	17	254.35	12	253.04	253.00	5	12,711	0.04%
2019/08/27	11	265.14	10	260.80	259.00	1	12,796	0.01%
2019/08/26	17	262.12	11	263.14	264.50	6	12,990	0.05%
2019/08/23	2	265.00	11	264.27	269.00	-9	13,110	-0.07%
2019/08/22	16	271.31	12	266.21	266.00	4	13,276	0.03%
2019/08/21	3	274.50	5	271.20	274.50	-2	13,266	-0.02%
2019/08/20	8	273.19	4	273.75	268.50	4	13,378	0.03%
2019/08/19	4	268.63	10	269.40	270.00	-6	13,476	-0.04%
2019/08/16	10	264.95	3	266.00	262.50	7	13,655	0.05%
2019/08/15	10	259.35	15	258.63	259.50	-5	14,022	-0.04%
2019/08/14	9	268.78	9	265.50	265.50	0	14,290	0.00%
2019/08/13	7	263.00	12	261.54	260.50	-5	14,414	-0.03%
2019/08/12	4	271.88	3	265.50	265.50	1	14,829	0.01%
2019/08/08	14	270.86	10	269.90	274.00	4	14,978	0.03%
2019/08/07	39	266.67	7	264.43	262.00	32	14,928	0.21%
2019/08/06	9	254.61	49	248.13	263.50	-40	14,924	-0.27%
2019/08/05	9	251.39	28	251.89	250.00	-19	14,769	-0.13%
2019/08/02	17	255.32	24	254.02	251.00	-7	14,735	-0.05%
2019/08/01	8	267.25	7	267.79	268.00	1	14,604	0.01%
2019/07/31	16	268.53	12	267.71	268.00	4	14,598	0.03%
2019/07/30	15	270.07	20	265.80	272.00	-5	14,394	-0.03%
2019/07/29	6	273.75	15	270.90	266.00	-9	14,304	-0.06%
2019/07/26	14	270.46	6	270.67	275.00	8	14,248	0.06%
2019/07/25	3	271.83	10	273.10	272.50	-7	14,173	-0.05%
2019/07/24	39	271.04	23	271.48	276.00	16	14,131	0.11%
2019/07/23	31	266.02	8	264.13	262.50	23	14,172	0.16%
2019/07/22	18	249.94	32.1	252.23	260.00	-14.1	14,277	-0.10%
2019/07/19	11	235.73	15	236.40	236.50	-4	13,962	-0.03%
2019/07/18	7	226.07	6	224.33	227.00	1	13,819	0.01%
2019/07/17	12	226.83	10	225.60	227.00	2	13,893	0.01%
2019/07/16	5	224.90	8	222.25	224.00	-3	13,923	-0.02%
2019/07/15	7	220.64	17	222.44	221.50	-10	14,157	-0.07%
2019/07/12	2	220.25	18	220.00	220.00	-16	14,556	-0.11%
2019/07/11	10	225.35	14	225.18	223.50	-4	14,620	-0.03%
2019/07/10	3	221.83	8	220.44	222.00	-5	14,533	-0.03%
2019/07/09	13	219.54	12	220.38	222.00	1	14,529	0.01%
2019/07/08	7	213.86	8	215.13	218.00	-1	14,503	-0.01%
2019/07/05	8	216.69	4.1	220.66	216.50	3.9	14,567	0.03%
2019/07/04	7	223.93	12	224.83	221.00	-5	14,438	-0.03%
2019/07/03	7	215.57	5	215.50	217.00	2	14,300	0.01%
2019/07/02	34	216.87	13	216.81	218.00	21	14,320	0.15%
2019/07/01	18	212.39	3	212.50	213.00	15	14,185	0.11%
2019/06/28	12	201.33	6	200.67	199.00	6	14,232	0.04%
2019/06/27	15	198.93	5	197.00	197.00	10	14,323	0.07%
2019/06/26	7	197.43	8	198.63	195.50	-1	14,513	-0.01%
2019/06/25	6	198.92	11	198.86	198.50	-5	14,654	-0.03%
2019/06/24	20	197.13	5	197.90	198.50	15	14,845	0.10%
2019/06/21	4	199.38	2	204.50	197.00	2	14,913	0.01%
2019/06/20	6	199.83	5	200.60	200.50	1	14,858	0.01%
2019/06/19	17	199.76	17	196.35	200.00	0	14,992	0.00%
2019/06/18	7	185.43	6	187.50	187.50	1	14,709	0.01%
2019/06/17	12	177.13	14	177.61	183.50	-2	14,636	-0.01%
2019/06/14	21	182.88	77	179.62	176.50	-56	14,765	-0.38%
2019/06/13	6.1	186.20	5	188.10	188.50	1.1	14,969	0.01%
2019/06/12	10	186.30	7	186.36	187.00	3	15,425	0.02%
2019/06/11	64	182.70	6	185.83	187.00	58	15,519	0.37%
2019/06/10	6	175.92	9	176.00	180.50	-3	15,322	-0.02%
2019/06/06	9	172.61	4	172.63	169.50	5	15,190	0.03%
2019/06/05	14	181.46	13	178.88	175.50	1	15,103	0.01%
2019/06/04	22	180.50	23	179.87	178.00	-1	15,102	-0.01%
2019/06/03	15	172.23	9	175.78	176.00	6	14,898	0.04%
2019/05/31	2	170.25	16	172.22	174.50	-14	14,748	-0.09%
2019/05/30	6	164.75	6	167.75	164.50	0	14,567	0.00%
2019/05/29	6	154.25	6	157.08	163.50	0	14,555	0.00%
2019/05/28	6	157.42	7	159.50	159.00	-1	14,412	-0.01%
2019/05/27	14	160.07	11	159.27	157.50	3	14,533	0.02%
2019/05/24	8	165.63	9	162.44	160.50	-1	14,667	-0.01%
2019/05/23	10	160.85	11	160.41	167.00	-1	14,503	-0.01%
2019/05/22	6	169.08	6	170.58	163.50	0	14,386	0.00%
2019/05/21	5	160.00	12	159.88	160.00	-7	14,157	-0.05%
2019/05/20	10	163.20	7	162.14	168.50	3	14,024	0.02%
2019/05/17	15	171.30	67	167.43	165.00	-52	13,853	-0.38%
2019/05/16	25	190.14	22	186.45	181.00	3	13,720	0.02%
2019/05/15	8	198.94	8	197.25	200.50	0	13,730	0.00%
2019/05/14	12	188.00	13	188.92	194.00	-1	13,889	-0.01%
2019/05/13	12	198.67	12	193.79	193.00	0	14,082	0.00%
2019/05/10	10	202.15	11	201.45	204.50	-1	14,213	-0.01%
2019/05/09	14	201.21	9	201.44	200.00	5	14,204	0.04%
2019/05/08	13	203.62	16	205.34	206.00	-3	14,171	-0.02%
2019/05/07	5	204.50	7	203.79	203.50	-2	14,258	-0.01%
2019/05/06	14	201.39	11	202.77	201.00	3	14,669	0.02%
2019/05/03	6	212.17	4	211.50	213.00	2	14,718	0.01%
2019/05/02	6	205.75	7	207.57	208.00	-1	14,752	-0.01%
2019/04/30	6	205.00	6	202.92	207.00	0	14,893	0.00%
2019/04/29	24	196.96	14	197.07	204.00	10	15,028	0.07%
2019/04/26	27	210.96	8	209.44	207.00	19	14,775	0.13%
2019/04/25	7	228.64	7	226.79	229.50	0	14,433	0.00%
2019/04/24	11	228.32	115	227.99	227.00	-104	14,532	-0.72%	大賣/鉅額交易
2019/04/23	14	226.29	10	226.45	229.50	4	14,473	0.03%
2019/04/22	8	223.56	9	223.39	225.50	-1	14,383	-0.01%
2019/04/19	6	222.50	9	228.39	220.00	-3	14,337	-0.02%
2019/04/18	43	235.52	44	235.93	229.00	-1	14,102	-0.01%
2019/04/17	2	219.00	8	218.44	219.00	-6	13,675	-0.04%
2019/04/16	3	214.00	6	214.17	213.00	-3	13,623	-0.02%
2019/04/15	3	208.50	9	211.89	213.00	-6	13,594	-0.04%
2019/04/12	10	206.95	6	206.00	205.00	4	13,628	0.03%
2019/04/11	4	216.50	8	215.63	211.00	-4	13,675	-0.03%
2019/04/09	3	212.83	2	214.75	211.00	1	13,622	0.01%
2019/04/08	1	213.00	2	213.50	219.50	-1	13,591	-0.01%
2019/04/03	13	205.62	8	205.25	205.00	5	13,535	0.04%
2019/04/02	8	210.75	16	207.59	207.50	-8	13,598	-0.06%
2019/04/01	18	213.58	15.1	213.29	211.00	2.9	13,493	0.02%
2019/03/29	10	215.70	13	216.08	217.50	-3	13,295	-0.02%
2019/03/28	7	206.43	8	209.13	211.50	-1	13,237	-0.01%
2019/03/27	17	208.41	16	205.53	204.00	1	13,144	0.01%
2019/03/26	5	197.80	6	201.25	205.00	-1	12,973	-0.01%
2019/03/25	8	194.44	7	194.07	194.00	1	13,026	0.01%
2019/03/22	11	205.91	11	205.82	200.50	0	13,000	0.00%
2019/03/21	5	199.00	5	199.40	199.50	0	12,818	0.00%
2019/03/20	11	199.36	8	200.38	199.50	3	12,832	0.02%
2019/03/19	8	204.69	11	201.45	204.50	-3	12,748	-0.02%
2019/03/18	14	202.64	18	200.11	197.50	-4	12,509	-0.03%
2019/03/15	10	190.30	22.2	189.81	192.50	-12.2	12,094	-0.10%
2019/03/14	12	170.75	24	170.56	175.00	-12	11,692	-0.10%
2019/03/13	4	163.50	6	164.00	164.50	-2	11,596	-0.02%
2019/03/12	12	164.29	15	163.00	162.00	-3	11,693	-0.03%
2019/03/11	12	163.21	12	161.17	161.00	0	11,801	0.00%
2019/03/08	14	155.68	16	159.00	162.50	-2	12,010	-0.02%
2019/03/07	26	165.31	18	161.36	160.00	8	12,103	0.07%
2019/03/06	16	171.75	15	172.03	172.00	1	12,101	0.01%
2019/03/05	17	175.32	11	175.27	173.00	6	12,181	0.05%
2019/03/04	14	177.96	15	179.33	180.00	-1	12,413	-0.01%
2019/02/27	18	173.42	14	174.32	175.00	4	12,395	0.03%
2019/02/26	24	180.77	20	181.65	175.00	4	12,504	0.03%
2019/02/25	16	176.00	22	176.20	177.50	-6	12,357	-0.05%
2019/02/22	7	168.29	7	167.36	168.00	0	12,141	0.00%
2019/02/21	12	168.88	9	170.06	171.00	3	12,142	0.02%
2019/02/20	11	170.73	10	171.70	168.00	1	12,042	0.01%
2019/02/19	14	171.00	16	170.28	171.00	-2	11,894	-0.02%
2019/02/18	16	162.91	16	163.13	163.00	0	11,787	0.00%
2019/02/15	24	163.33	28.1	161.80	160.50	-4.1	11,927	-0.03%
2019/02/14	39	162.35	32	162.80	158.00	7	11,517	0.06%
2019/02/13	35	174.01	32	171.16	166.50	3	11,357	0.03%
2019/02/12	35	170.17	36	171.53	174.00	-1	11,184	-0.01%
2019/02/11	34	156.94	37	158.20	161.50	-3	11,073	-0.03%
2019/01/30	16	148.78	23	149.22	149.50	-7	11,009	-0.06%
2019/01/29	22	146.11	13	146.46	148.00	9	11,194	0.08%
2019/01/28	20	151.85	16	151.31	150.00	4	11,379	0.04%
2019/01/25	41	151.74	48	150.58	152.00	-7	11,487	-0.06%
2019/01/24	12	140.54	14	140.89	142.00	-2	11,255	-0.02%
2019/01/23	20	136.58	9	137.00	138.50	11	11,247	0.10%
2019/01/22	63	135.05	15	136.00	136.50	48	11,231	0.43%
2019/01/21	30	132.82	37	131.62	135.00	-7	11,220	-0.06%
2019/01/18	4	126.00	4	125.13	126.00	0	11,252	0.00%
2019/01/17	7	123.14	7	122.07	123.50	0	11,384	0.00%
2019/01/16	12	123.92	8	126.38	122.00	4	11,694	0.03%
2019/01/15	4	126.00	4	125.63	126.00	0	11,801	0.00%
2019/01/14	9	124.00	3	125.33	124.00	6	11,890	0.05%
2019/01/11	4	122.13	17	122.91	123.00	-13	12,077	-0.11%
2019/01/10	4	121.63	9	123.28	120.00	-5	12,032	-0.04%
2019/01/09	5	119.80	4	119.13	120.00	1	12,092	0.01%
2019/01/08	7	117.64	8	118.31	116.50	-1	12,231	-0.01%
2019/01/07	4	117.13	2	115.50	115.50	2	12,366	0.02%
2019/01/04	6	112.42	6	114.25	114.00	0	12,554	0.00%
2019/01/03	9	115.78	5	114.40	114.00	4	12,783	0.03%
2019/01/02	4	119.63	9	120.17	121.00	-5	12,917	-0.04%
2018/12/28	18	120.83	26	119.71	118.00	-8	12,977	-0.06%
2018/12/27	17	119.15	10	119.80	119.00	7	13,015	0.05%
2018/12/26	4	119.25	1	115.00	115.00	3	12,998	0.02%
2018/12/25	9	119.11	14	119.11	121.50	-5	12,931	-0.04%
2018/12/24	6	118.17	6	118.67	118.00	0	12,826	0.00%
2018/12/22	3	116.50	3	116.50	117.00	0	12,832	0.00%
2018/12/21	14	116.00	19	113.84	119.50	-5	12,907	-0.04%
2018/12/20	10	120.25	8	119.38	116.50	2	12,820	0.02%
2018/12/19	11	128.14	26	127.08	124.00	-15	12,767	-0.12%
2018/12/18	39	125.72	16	125.38	126.00	23	12,794	0.18%
2018/12/17	8	122.31	21	121.95	123.50	-13	12,817	-0.10%
2018/12/14	9	117.78	3	118.00	118.00	6	12,938	0.05%
2018/12/13	11	121.68	9	123.06	121.50	2	13,086	0.02%
2018/12/12	5	122.50	7	122.36	122.50	-2	13,197	-0.02%
2018/12/11	4	116.88	5	118.30	118.00	-1	13,201	-0.01%
2018/12/10	16	112.69	15	113.43	115.00	1	13,562	0.01%
2018/12/07	8.2	117.05	8	118.25	116.50	0.2	13,730	0.00%
2018/12/06	17	115.88	4	116.38	114.00	13	13,749	0.09%
2018/12/05	11	123.68	8	124.00	122.50	3	13,691	0.02%
2018/12/04	10	136.20	10	135.65	131.00	0	13,700	0.00%
2018/12/03	25	136.98	34	135.66	137.00	-9	13,658	-0.07%
2018/11/30	35	127.01	30	126.18	126.50	5	13,512	0.04%
2018/11/29	7	122.93	3	124.33	120.00	4	13,689	0.03%
2018/11/28	10	120.45	12	120.00	120.50	-2	13,647	-0.01%
2018/11/27	19	116.89	24	115.44	119.00	-5	13,506	-0.04%
2018/11/26	4	107.75	13	108.04	109.00	-9	13,183	-0.07%
2018/11/23	33	107.33	36	107.85	104.00	-3	13,101	-0.02%
2018/11/22	6	104.58	7	106.43	103.00	-1	12,887	-0.01%
2018/11/21	16	103.34	7	102.50	105.50	9	12,829	0.07%
2018/11/20	10	102.75	9	102.33	102.50	1	12,779	0.01%
2018/11/19	9	101.56	17	100.57	102.00	-8	12,766	-0.06%
2018/11/16	5	99.06	3	98.40	97.00	2	12,801	0.02%
2018/11/15	15	95.77	4	95.48	97.50	11	12,877	0.09%
2018/11/14	9	97.84	7	99.10	95.80	2	12,790	0.02%
2018/11/13	1	97.70	0	0.00	97.70	1	12,579	0.01%
2018/11/12	7	107.93	5	108.90	108.50	2	12,658	0.02%
2018/11/09	7	112.79	10	112.55	113.50	-3	12,623	-0.02%
2018/11/08	7	114.50	9	118.22	113.50	-2	12,628	-0.02%
2018/11/07	13	117.85	17	115.44	117.00	-4	12,431	-0.03%
2018/11/06	16	114.59	29	113.52	109.50	-13	12,296	-0.11%
2018/11/05	34	120.01	16	116.94	121.50	18	12,065	0.15%
2018/11/02	8	109.56	10	110.30	110.50	-2	11,790	-0.02%
2018/11/01	6	103.58	12	102.05	104.50	-6	11,553	-0.05%
2018/10/31	5	94.80	10	95.46	95.00	-5	11,393	-0.04%
2018/10/30	14	91.40	13	91.43	90.00	1	11,235	0.01%
2018/10/29	14	91.27	14	91.11	91.60	0	11,178	0.00%
2018/10/26	20	89.54	8	89.01	88.00	12	11,006	0.11%
2018/10/25	9	92.43	6.1	93.46	95.20	2.9	10,771	0.03%
2018/10/24	8	99.20	4	97.50	97.20	4	10,657	0.04%
2018/10/23	9	112.39	4	109.50	108.00	5	10,437	0.05%
2018/10/22	7.1	119.99	10	121.15	120.00	-3	10,230	-0.03%
2018/10/19	5.1	117.33	7	119.21	120.50	-2	10,509	-0.02%
2018/10/18	3	117.50	3	117.67	116.00	0	11,083	0.00%
2018/10/17	9	119.50	11	120.14	118.00	-2	10,978	-0.02%
2018/10/16	10	120.45	8	119.81	116.50	2	10,808	0.02%
2018/10/15	12	122.17	13	120.85	125.00	-1	10,732	-0.01%
2018/10/12	6	113.08	7	113.57	119.00	-1	10,562	-0.01%
2018/10/11	14	102.36	16	103.38	109.00	-2	10,393	-0.02%
2018/10/09	7	108.57	5	110.60	107.00	2	10,149	0.02%
2018/10/08	10.1	116.82	12	117.67	118.50	-1.9	10,009	-0.02%
2018/10/05	8	121.50	3	125.50	119.00	5	10,126	0.05%
2018/10/04	4.1	132.98	4	132.75	132.00	0.1	10,030	0.00%
2018/10/03	12	136.25	11	136.55	134.50	1	10,065	0.01%
2018/10/02	5	138.60	6	139.50	138.00	-1	10,057	-0.01%
2018/10/01	8	138.75	6	138.08	140.00	2	10,039	0.02%
2018/09/28	9	135.06	8	134.50	134.50	1	10,031	0.01%
2018/09/27	5	133.30	8	133.06	133.00	-3	9,983	-0.03%
2018/09/26	6.1	131.75	4	131.75	131.00	2.1	9,934	0.02%
2018/09/25	4	131.88	4	132.00	133.50	0	9,985	0.00%
2018/09/21	5	128.30	8	127.25	131.00	-3	9,863	-0.03%
2018/09/20	7	128.21	6	128.50	124.00	1	9,651	0.01%
2018/09/19	12	137.29	12	138.38	133.50	0	9,449	0.00%
2018/09/18	10	138.30	11	140.18	142.00	-1	9,250	-0.01%
2018/09/17	3	141.33	1	141.50	143.00	2	9,089	0.02%
2018/09/14	19	133.68	12	135.75	138.50	7	9,021	0.08%
2018/09/13	13	138.15	7	139.93	136.00	6	8,593	0.07%
2018/09/12	7	143.93	3	144.50	143.50	4	8,338	0.05%
2018/09/11	8	159.31	9	157.67	159.00	-1	8,200	-0.01%
2018/09/10	10	162.50	8	161.75	155.50	2	8,100	0.02%
2018/09/07	11	175.23	12	174.71	172.50	-1	7,982	-0.01%
2018/09/06	12	184.92	9	188.22	183.00	3	7,840	0.04%
2018/09/05	24	183.48	15.1	185.97	187.00	8.9	7,694	0.12%
2018/09/04	0	0.00	14	176.29	177.00	-14	7,238	-0.19%
2018/09/03	4	161.50	6	164.92	161.00	-2	7,171	-0.03%
2018/08/31	8	166.38	13	165.31	166.50	-5	7,261	-0.07%
2018/08/30	21	165.90	5	164.60	166.00	16	7,253	0.22%
2018/08/29	3	161.00	4	162.25	161.00	-1	7,211	-0.01%
2018/08/28	6	164.67	5	163.20	161.00	1	7,219	0.01%
2018/08/27	2	162.25	3	162.17	162.50	-1	7,197	-0.01%
2018/08/24	6	161.50	8	160.13	162.00	-2	7,176	-0.03%
2018/08/23	7	160.07	8	159.94	160.00	-1	7,222	-0.01%
2018/08/22	10	163.95	13	164.88	162.50	-3	7,268	-0.04%
2018/08/21	6.1	157.52	9	156.56	158.50	-2.9	7,117	-0.04%
2018/08/20	2.1	150.09	2	150.50	151.00	0.1	7,064	0.00%
2018/08/17	5	146.50	4	149.88	146.50	1	6,996	0.01%
2018/08/16	4	138.38	1	141.00	144.00	3	6,930	0.04%
2018/08/15	3	149.00	1	144.00	145.50	2	6,820	0.03%
2018/08/14	0	0.00	1	157.00	156.00	-1	6,756	-0.01%
2018/08/13	3	156.17	3	154.50	153.50	0	6,797	0.00%
2018/08/10	2	165.25	3	164.83	165.00	-1	6,750	-0.01%
2018/08/09	1	165.00	1	165.00	165.00	0	6,737	0.00%
2018/08/08	6	172.33	0	0.00	169.00	6	6,766	0.09%
2018/08/07	1	170.00	8	169.75	170.50	-7	6,795	-0.10%
2018/08/06	0	0.00	1	165.00	165.00	-1	6,891	-0.01%
2018/08/03	3	159.17	1	159.00	162.00	2	6,882	0.03%
2018/08/02	3	154.50	2	157.50	156.00	1	6,867	0.01%
2018/08/01	2	154.25	1	152.50	156.00	1	6,847	0.01%
2018/07/31	2	148.50	0	0.00	148.00	2	6,786	0.03%
2018/07/30	4	155.25	4	153.50	146.00	0	6,718	0.00%
2018/07/27	2	163.00	2	161.00	161.00	0	6,580	0.00%
2018/07/26	9	166.72	9	167.44	166.00	0	6,546	0.00%
2018/07/25	32	168.58	16	169.84	165.00	16	6,133	0.26%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/20	8	230.31	3	232.00	225.00	5	5,591	0.09%
2018/07/19	9	227.83	9	227.28	229.50	0	5,767	0.00%
2018/07/18	4	223.25	5	227.50	222.00	-1	5,691	-0.02%
2018/07/17	14	231.14	9	231.50	228.50	5	5,695	0.09%
2018/07/16	8	240.63	7	241.07	239.00	1	5,621	0.02%
2018/07/13	11	238.23	19	235.00	241.00	-8	5,534	-0.14%
2018/07/12	10	220.30	5	217.50	221.00	5	5,439	0.09%
2018/07/11	6	215.00	6	210.50	215.00	0	5,479	0.00%
2018/07/10	9	204.89	9	203.67	207.50	0	5,510	0.00%
2018/07/09	5	198.00	4	196.50	196.50	1	5,570	0.02%
2018/07/06	4	199.13	4	203.63	202.50	0	5,543	0.00%
2018/07/05	4	200.50	5	203.30	200.50	-1	5,499	-0.02%
2018/07/04	8	197.19	6	196.75	199.50	2	5,465	0.04%
2018/07/03	6	199.08	7	196.86	194.50	-1	5,445	-0.02%
2018/06/28	1	219.50	1	216.50	216.00	0	5,355	0.00%
2018/06/27	4	222.88	1	230.50	219.50	3	5,370	0.06%
2018/06/26	14	217.75	4	220.25	228.00	10	5,397	0.19%
2018/06/25	86	220.34	1	220.50	220.00	85	5,449	1.56%
2018/06/22	3	233.33	2	234.00	233.00	1	5,465	0.02%
2018/06/21	0	0.00	1	242.00	238.50	-1	5,495	-0.02%
2018/06/20	3	234.67	4	234.75	238.00	-1	5,581	-0.02%
2018/06/19	4	236.88	2	241.00	236.00	2	5,585	0.04%
2018/06/15	3	249.00	12	244.92	245.50	-9	5,595	-0.16%
2018/06/14	12	240.96	2	240.50	241.50	10	5,617	0.18%
2018/06/13	9	247.22	2	246.75	244.50	7	5,659	0.12%
2018/06/12	3	248.17	11	248.09	247.00	-8	5,734	-0.14%
2018/06/11	4	242.75	21	242.52	242.50	-17	5,828	-0.29%
2018/06/08	9	252.72	1	251.00	251.00	8	5,864	0.14%
2018/06/07	3	273.33	7	272.07	269.50	-4	6,026	-0.07%
2018/06/06	6	271.00	6	271.75	273.00	0	6,164	0.00%
2018/06/05	5	259.40	4	261.50	264.00	1	6,168	0.02%
2018/06/04	3	261.50	3	260.17	263.50	0	6,255	0.00%
2018/06/01	0	0.00	1	251.50	251.50	-1	6,236	-0.02%
2018/05/31	5	243.90	1	251.50	243.50	4	6,277	0.06%
2018/05/30	7	255.36	1	248.50	248.00	6	6,181	0.10%
2018/05/29	1	271.00	0	0.00	268.50	1	6,082	0.02%
2018/05/28	0	0.00	1	282.00	279.00	-1	6,078	-0.02%
2018/05/25	1	274.00	1	274.00	274.00	0	6,135	0.00%
2018/05/24	3	275.33	7	275.43	273.50	-4	6,193	-0.06%
2018/05/22	3	275.67	13	274.42	274.00	-10	6,319	-0.16%
2018/05/21	19	271.08	19	271.92	268.50	0	6,363	0.00%
2018/05/18	1	257.00	0	0.00	257.00	1	6,358	0.02%
2018/05/17	3	261.67	1	265.50	265.00	2	6,502	0.03%
2018/05/16	4	267.50	2	270.50	265.00	2	6,546	0.03%
2018/05/15	7	273.07	0	0.00	269.00	7	6,644	0.11%
2018/05/14	7	272.36	6	271.67	286.50	1	6,681	0.01%
2018/05/11	1	262.00	2	261.50	263.00	-1	6,557	-0.02%
2018/05/10	3	250.00	0	0.00	257.00	3	6,655	0.05%
2018/05/09	1	241.00	1	241.00	243.00	0	6,712	0.00%
2018/05/08	1	240.50	15	240.53	240.00	-14	6,785	-0.21%
2018/05/07	0	0.00	9	229.50	230.00	-9	6,956	-0.13%
2018/05/04	6	233.58	0	0.00	236.50	6	7,036	0.09%
2018/05/03	0	0.00	1	237.50	232.00	-1	7,172	-0.01%
2018/05/02	1	235.00	10	227.10	232.00	-9	7,288	-0.12%
2018/04/30	5	228.00	0	0.00	224.50	5	7,445	0.07%
2018/04/27	35	223.99	1	221.50	222.50	34	7,569	0.45%
2018/04/26	9	225.06	7	221.21	218.00	2	7,697	0.03%
2018/04/25	9	230.89	1	239.00	231.00	8	7,572	0.11%
2018/04/23	7	282.93	5	287.00	282.50	2	7,457	0.03%
2018/04/20	8	301.06	2	305.50	297.50	6	7,500	0.08%
2018/04/19	4	311.00	6	310.67	312.00	-2	7,684	-0.03%
2018/04/18	2	298.50	13	312.81	306.00	-11	7,953	-0.14%
2018/04/17	3	315.17	30	315.68	311.50	-27	7,957	-0.34%
2018/04/16	41	330.82	5	328.00	331.00	36	8,085	0.45%
2018/04/13	5	318.30	5	320.10	318.50	0	8,134	0.00%
2018/04/11	0	0.00	1	309.00	306.50	-1	8,184	-0.01%
2018/04/10	1	307.00	0	0.00	306.00	1	8,247	0.01%
2018/04/09	126	308.40	2	310.50	305.50	124	8,381	1.48%	大買/鉅額交易
2018/04/03	10	308.10	2	309.25	308.00	8	8,408	0.10%
2018/04/02	2	313.25	3	313.17	310.50	-1	8,435	-0.01%
2018/03/31	3	317.00	1	314.50	314.50	2	8,487	0.02%
2018/03/30	12	319.17	14	318.29	314.00	-2	8,593	-0.02%
2018/03/29	4	312.50	3	313.50	313.00	1	8,684	0.01%
2018/03/28	10	312.50	9	311.17	308.00	1	8,665	0.01%
2018/03/27	6	312.67	7	312.79	313.00	-1	8,632	-0.01%
2018/03/26	4	302.75	3	303.67	302.00	1	8,615	0.01%
2018/03/23	6	297.17	22	296.73	295.00	-16	8,722	-0.18%
2018/03/22	2	311.00	4	314.63	305.00	-2	8,841	-0.02%
2018/03/21	7	316.43	7	316.43	315.00	0	8,986	0.00%
2018/03/20	5	306.90	5	306.90	315.00	0	9,121	0.00%
2018/03/19	6	315.58	7	316.21	311.00	-1	9,411	-0.01%
2018/03/16	5	317.00	4	316.50	315.00	1	9,524	0.01%
2018/03/15	12	316.92	13	318.77	321.50	-1	9,732	-0.01%
2018/03/14	11	313.27	12	312.83	309.50	-1	9,709	-0.01%
2018/03/13	27	313.04	49	312.58	315.50	-22	9,762	-0.23%
2018/03/12	6	292.17	25	290.28	297.00	-19	9,644	-0.20%
2018/03/09	5	273.60	13	275.12	270.00	-8	9,732	-0.08%
2018/03/08	17	272.21	21	272.36	272.50	-4	9,865	-0.04%
2018/03/07	8	264.88	9	265.17	265.00	-1	9,809	-0.01%
2018/03/06	6	263.58	15	260.57	264.50	-9	9,941	-0.09%
2018/03/05	7	253.93	5	259.50	250.50	2	10,400	0.02%
2018/03/02	15	264.27	35	265.03	260.50	-20	10,514	-0.19%
2018/03/01	6	267.83	39	266.56	270.00	-33	10,555	-0.31%
2018/02/27	6	270.08	22	272.64	268.50	-16	10,655	-0.15%
2018/02/26	5	266.20	6	266.00	268.00	-1	10,686	-0.01%
2018/02/23	4	262.63	6	261.75	262.50	-2	10,717	-0.02%
2018/02/22	3	258.00	3	258.50	256.50	0	10,835	0.00%
2018/02/21	3	255.83	5	258.50	256.00	-2	10,886	-0.02%
2018/02/12	9	246.28	7	248.14	243.00	2	10,927	0.02%
2018/02/09	9	232.56	11	236.64	249.50	-2	11,078	-0.02%
2018/02/08	5	235.80	4	237.63	238.00	1	11,004	0.01%
2018/02/07	8	247.69	9	250.78	242.50	-1	10,967	-0.01%
2018/02/06	11	240.14	6	241.92	235.00	5	10,913	0.05%
2018/02/05	5	256.40	5	255.30	256.50	0	10,879	0.00%
2018/02/02	6	263.67	17	263.47	263.00	-11	10,909	-0.10%
2018/02/01	8	258.13	11	259.68	258.50	-3	10,886	-0.03%
2018/01/31	3	261.00	5	254.40	261.00	-2	10,866	-0.02%
2018/01/30	5	257.40	5	258.90	252.00	0	10,866	0.00%
2018/01/29	7	250.71	6	245.58	252.00	1	10,798	0.01%
2018/01/26	8	239.75	15	242.80	239.50	-7	10,843	-0.06%
2018/01/25	22	249.41	15.7	245.47	240.00	6.3	10,798	0.06%
2018/01/24	28	248.14	21	248.57	249.50	7	10,780	0.06%
2018/01/23	18	263.36	10	263.80	255.00	8	10,753	0.07%
2018/01/22	7	260.57	10	270.05	269.50	-3	10,826	-0.03%
2018/01/19	20	264.55	7	265.36	259.50	13	10,818	0.12%
2018/01/18	8	274.00	10	275.20	272.50	-2	10,773	-0.02%
2018/01/17	9	269.28	7	270.29	269.00	2	10,754	0.02%
2018/01/16	15	268.93	12	269.33	269.00	3	10,768	0.03%
2018/01/15	7	263.21	8	262.44	265.00	-1	10,666	-0.01%
2018/01/12	18	260.28	18	256.00	252.50	0	10,467	0.00%
2018/01/11	10	271.05	10	270.10	269.00	0	10,245	0.00%
2018/01/10	15	275.20	5	272.00	270.00	10	10,133	0.10%
2018/01/09	3	280.50	1	286.00	280.00	2	10,013	0.02%
2018/01/08	2	301.25	3	302.17	299.00	-1	9,879	-0.01%
2018/01/05	39	310.13	39.1	310.21	303.00	-0.1	9,898	0.00%
2018/01/04	7	304.14	9	304.44	303.50	-2	9,955	-0.02%
2018/01/03	9	296.33	12	296.00	304.00	-3	9,950	-0.03%
2018/01/02	7	279.64	5	279.70	283.00	2	9,872	0.02%