穩懋 (3105)-元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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	116.50	2	119.25	118.50	-1	2,642	-0.04%
2024/11/20	0	0.00	1	117.50	116.50	-1	2,649	-0.04%
2024/11/18	1	116.00	1	117.00	117.00	0	2,669	0.00%
2024/11/14	0	0.00	1	116.50	116.00	-1	2,710	-0.04%
2024/11/13	2	120.00	0	0.00	119.00	2	2,716	0.07%
2024/11/12	1	118.50	0	0.00	117.50	1	2,749	0.04%
2024/11/11	13	118.62	6	119.33	119.50	7	2,756	0.25%
2024/11/08	2.1	117.71	0	0.00	116.50	2.1	2,771	0.08%
2024/11/07	0	0.00	1	119.00	119.00	-1	2,794	-0.04%
2024/11/06	1	117.50	6	116.58	115.50	-5	2,786	-0.18%
2024/11/05	3	114.50	0	0.00	115.00	3	2,833	0.11%
2024/11/04	2.4	116.30	0	0.00	115.50	2.4	2,899	0.08%
2024/11/01	0.1	118.00	0	0.00	120.00	0.1	3,046	0.00%
2024/10/30	0.3	123.08	0	0.00	122.00	0.3	3,097	0.01%
2024/10/29	1	122.54	1	124.00	125.00	0	3,173	0.00%
2024/10/28	6.7	124.01	3.6	124.78	125.00	3.1	3,498	0.09%
2024/10/25	0.2	128.75	1.1	128.16	128.50	-0.9	3,625	-0.02%
2024/10/24	0.1	130.00	2	131.00	129.50	-1.9	3,766	-0.05%
2024/10/23	0	0.00	0.3	132.50	132.50	-0.3	3,859	-0.01%
2024/10/18	5.3	131.92	3	129.17	129.50	2.3	4,170	0.05%
2024/10/17	3	132.33	0	0.00	131.00	3	4,248	0.07%
2024/10/16	0	0.00	1	130.50	130.00	-1	4,391	-0.02%
2024/10/15	1	135.50	0	134.50	134.00	1	4,407	0.02%
2024/10/09	1	128.54	0	0.00	128.50	1	4,578	0.02%
2024/10/08	2.1	129.53	1	129.00	129.00	1.1	4,668	0.02%
2024/10/07	1.1	133.42	2	132.25	134.50	-0.9	4,723	-0.02%
2024/10/04	2	132.50	2	134.25	132.50	0	4,802	0.00%
2024/10/01	6	137.51	5	138.90	135.00	1	4,987	0.02%
2024/09/27	1	138.00	1	136.00	136.00	0	5,073	0.00%
2024/09/26	0	0.00	3	137.17	136.50	-3	5,158	-0.06%
2024/09/25	5	138.50	2	139.00	138.00	3	5,516	0.05%
2024/09/24	1	137.50	1	137.50	137.50	0	5,953	0.00%
2024/09/23	2	137.00	2	136.75	136.00	0	5,958	0.00%
2024/09/20	3.1	139.27	1	134.00	134.00	2.1	5,967	0.03%
2024/09/19	3	136.67	3.2	136.30	138.00	-0.2	5,966	0.00%
2024/09/18	1.1	130.45	5	130.50	129.00	-3.9	5,966	-0.07%
2024/09/16	3	133.16	0.3	134.50	131.50	2.7	6,101	0.04%
2024/09/13	0.4	130.50	0	0.00	130.00	0.4	6,195	0.01%
2024/09/12	2	128.50	2	129.00	130.00	0	6,376	0.00%
2024/09/10	0.3	125.93	1	125.00	124.00	-0.7	6,607	-0.01%
2024/09/09	0.2	126.00	0	0.00	127.50	0.2	6,778	0.00%
2024/09/05	1.2	131.30	7	131.93	129.00	-5.8	7,044	-0.08%
2024/09/04	12.1	130.09	2	131.00	129.50	10.1	7,042	0.14%
2024/09/03	2.2	138.12	0.2	140.91	137.50	2	6,993	0.03%
2024/09/02	5	144.68	3	142.67	140.50	2	6,989	0.03%
2024/08/30	2.1	140.44	5.5	138.86	137.00	-3.5	6,891	-0.05%
2024/08/29	3	135.17	3	136.33	139.00	0	6,856	0.00%
2024/08/28	0	0.00	3	132.00	132.50	-3	6,781	-0.04%
2024/08/26	2.3	131.67	0	0.00	132.00	2.3	6,782	0.03%
2024/08/23	1.4	132.50	1	131.50	134.50	0.4	6,761	0.01%
2024/08/22	1	135.00	3	134.67	134.00	-2	6,753	-0.03%
2024/08/21	2.1	132.48	2	133.00	132.50	0.1	6,731	0.00%
2024/08/20	1	134.00	0	0.00	134.00	1	6,707	0.01%
2024/08/19	0	0.00	6	133.50	133.50	-6	6,709	-0.09%
2024/08/16	4	134.00	17	133.26	133.00	-13	6,717	-0.19%
2024/08/15	0	0.00	0.2	132.00	131.00	-0.2	6,690	0.00%
2024/08/14	2	131.75	1	132.00	131.00	1	6,678	0.01%
2024/08/13	1	127.50	2.2	127.00	127.50	-1.2	6,622	-0.02%
2024/08/12	2	126.50	0	127.00	126.50	2	6,634	0.03%
2024/08/09	1.5	123.98	2	123.50	122.50	-0.5	6,618	-0.01%
2024/08/08	6	121.42	0	122.50	121.50	6	6,583	0.09%
2024/08/07	2.2	122.62	1	124.50	124.00	1.2	6,559	0.02%
2024/08/06	4.3	118.21	7	119.21	118.50	-2.7	6,507	-0.04%
2024/08/05	5.4	117.42	2	117.50	117.50	3.4	6,415	0.05%
2024/08/02	16.6	132.22	4	130.38	130.00	12.6	6,246	0.20%
2024/08/01	9.2	137.40	2.1	138.50	138.50	7.1	6,134	0.12%
2024/07/31	32.1	136.72	10	135.50	135.00	22.1	6,055	0.36%
2024/07/30	0	143.90	0	0.00	149.00	0	5,710	0.00%
2024/07/29	4.1	152.05	3	149.50	148.50	1.1	5,541	0.02%
2024/07/26	5.1	153.81	1	153.00	153.00	4.1	5,425	0.08%
2024/07/23	0	0.00	1	161.50	160.50	-1	5,381	-0.02%
2024/07/22	5.2	158.94	4	157.00	156.00	1.2	5,320	0.02%
2024/07/19	5.3	169.63	0	0.00	166.00	5.3	5,192	0.10%
2024/07/18	2	176.48	5	177.60	176.50	-3	5,106	-0.06%
2024/07/17	14	175.04	24	179.71	181.00	-10	5,017	-0.20%
2024/07/16	1	175.00	2	174.50	173.00	-1	4,861	-0.02%
2024/07/15	1.1	173.32	5	170.80	171.00	-3.9	4,882	-0.08%
2024/07/12	9.1	176.38	7	176.57	173.00	2.1	4,849	0.04%
2024/07/11	17	181.09	3	181.17	180.00	14	4,750	0.30%
2024/07/10	10	180.00	5.2	180.00	180.00	4.8	4,716	0.10%
2024/07/09	6	178.00	21	178.67	177.00	-15	4,640	-0.32%
2024/07/08	3	177.50	11	178.18	178.50	-8	4,571	-0.17%
2024/07/05	6.2	179.18	9	179.06	180.50	-2.8	4,527	-0.06%
2024/07/04	29	174.55	6.2	173.84	173.50	22.9	4,383	0.52%
2024/07/03	8	174.13	11	174.59	174.50	-3	4,313	-0.07%
2024/07/02	2	174.00	2.3	171.07	171.00	-0.3	4,283	-0.01%
2024/07/01	35.7	178.25	30.2	174.94	175.00	5.6	4,183	0.13%
2024/06/28	4.3	172.41	19.2	172.79	174.50	-14.9	3,820	-0.39%
2024/06/27	2	158.75	2	158.00	159.50	0	3,347	0.00%
2024/06/26	3	159.67	3	159.83	157.50	0	3,297	0.00%
2024/06/25	10.8	156.63	2	158.00	158.00	8.8	3,273	0.27%
2024/06/24	6	159.75	11	158.77	158.00	-5	3,229	-0.15%
2024/06/21	7.2	162.31	2	164.50	163.50	5.2	3,171	0.16%
2024/06/20	0	0.00	2.1	157.38	160.50	-2.1	3,047	-0.07%
2024/06/19	10.1	156.99	5	157.50	155.50	5.1	2,951	0.17%
2024/06/18	5.2	154.00	6	154.92	154.00	-0.8	2,779	-0.03%
2024/06/17	2.1	156.26	19	156.45	155.00	-17	2,740	-0.62%
2024/06/14	8.1	153.94	11.5	153.04	153.50	-3.4	2,673	-0.13%
2024/06/13	1.1	152.00	22.3	149.03	153.00	-21.2	2,494	-0.85%
2024/06/12	0.1	140.00	0.2	139.00	139.50	-0.1	2,296	0.00%
2024/06/11	3	137.67	0.2	137.50	137.00	2.9	2,310	0.12%
2024/06/07	5	137.70	1	138.50	137.50	4	2,361	0.17%
2024/06/06	6	139.50	3	142.98	138.00	3	2,393	0.13%
2024/06/05	1	139.50	1	140.00	139.00	0	2,404	0.00%
2024/06/04	1	140.02	0	0.00	140.00	1	2,459	0.04%
2024/06/03	3.3	140.74	2	142.00	140.50	1.3	2,570	0.05%
2024/05/31	1	141.50	0	0.00	141.50	1	2,592	0.04%
2024/05/30	0.1	143.00	0	0.00	142.50	0.1	2,675	0.00%
2024/05/29	0.5	144.50	0.6	144.00	144.50	-0.1	2,685	0.00%
2024/05/28	5	143.50	5	143.20	143.50	0	2,703	0.00%
2024/05/27	8	141.13	0.1	141.00	141.50	7.9	2,709	0.29%
2024/05/24	5	140.30	0	0.00	140.00	5	2,745	0.18%
2024/05/23	5.3	141.56	0	0.00	140.50	5.3	2,773	0.19%
2024/05/22	0	0.00	12	143.25	142.50	-12	2,810	-0.43%
2024/05/21	1.1	140.09	0	0.00	140.50	1.1	2,839	0.04%
2024/05/20	0.1	142.50	1	143.00	142.50	-0.9	2,896	-0.03%
2024/05/17	10	141.50	0	0.00	141.50	10	2,945	0.34%
2024/05/16	0	0.00	15.1	142.70	143.00	-15.1	3,074	-0.49%
2024/05/15	0	0.00	1	141.00	139.50	-1	3,065	-0.03%
2024/05/14	4	139.63	0	0.00	140.00	4	3,157	0.13%
2024/05/10	2.1	138.52	0	0.00	140.00	2.1	3,254	0.06%
2024/05/09	9	140.44	0	0.00	140.00	9	3,253	0.28%
2024/05/08	6	141.00	0	0.00	141.50	6	3,283	0.18%
2024/05/07	1	142.50	0	0.00	141.00	1	3,315	0.03%
2024/05/03	2	144.75	1	143.50	143.50	1	3,349	0.03%
2024/04/30	1	149.00	3.3	147.25	146.00	-2.3	3,387	-0.07%
2024/04/29	1	144.00	1	148.00	145.00	0	3,355	0.00%
2024/04/26	1	142.50	1	142.50	142.50	0	3,319	0.00%
2024/04/25	0	142.00	0	0.00	143.00	0	3,331	0.00%
2024/04/24	0	0.00	7	144.50	145.00	-7	3,330	-0.21%
2024/04/23	0.1	138.00	1	139.50	140.00	-1	3,352	-0.03%
2024/04/22	0.1	138.50	3	137.67	137.00	-2.9	3,364	-0.09%
2024/04/19	9.5	139.79	2	139.00	140.00	7.5	3,365	0.22%
2024/04/17	2	144.00	2	144.00	143.50	0	3,315	0.00%
2024/04/16	3.6	142.82	1	143.50	143.00	2.6	3,304	0.08%
2024/04/15	0	148.00	3	148.17	147.00	-3	3,283	-0.09%
2024/04/12	4	153.25	6	151.67	150.50	-2	3,307	-0.06%
2024/04/11	1	155.50	2	153.00	154.50	-1	3,291	-0.03%
2024/04/10	0	0.00	1	150.00	153.50	-1	3,328	-0.03%
2024/04/09	4.1	147.27	7	148.07	148.50	-2.9	3,360	-0.09%
2024/04/08	5.1	144.12	0	0.00	143.50	5.1	3,327	0.15%
2024/04/03	1	147.50	1	148.00	147.50	0	3,286	0.00%
2024/04/02	0	0.00	1	149.00	149.00	-1	3,290	-0.03%
2024/04/01	1	148.50	0	0.00	148.00	1	3,291	0.03%
2024/03/29	1	146.50	0	0.00	146.00	1	3,290	0.03%
2024/03/28	1.3	145.70	1	146.50	145.50	0.3	3,312	0.01%
2024/03/26	3	152.50	2	149.75	149.00	1	3,324	0.03%
2024/03/25	0	0.00	1	154.00	153.50	-1	3,337	-0.03%
2024/03/21	2	153.50	3	154.33	154.50	-1	3,496	-0.03%
2024/03/20	1.1	154.43	1	153.00	153.00	0.1	3,576	0.00%
2024/03/19	0	152.50	1.2	156.43	157.00	-1.1	3,580	-0.03%
2024/03/18	2	148.00	0	0.00	149.00	2	3,510	0.06%
2024/03/15	1	146.00	0	0.00	145.50	1	3,527	0.03%
2024/03/14	6	146.83	0	0.00	145.50	6	3,504	0.17%
2024/03/13	7.2	147.81	2	148.50	147.50	5.2	3,524	0.15%
2024/03/12	3.1	152.98	3	152.67	153.00	0.1	3,528	0.00%
2024/03/11	2	154.50	1	154.00	153.00	1	3,532	0.03%
2024/03/08	16	156.94	16.5	157.32	153.00	-0.5	3,645	-0.01%
2024/03/07	11	155.59	10	158.10	156.50	1	3,738	0.03%
2024/03/06	0.3	153.31	0	0.00	152.50	0.3	3,665	0.01%
2024/03/05	8.3	155.78	3	154.84	155.00	5.3	3,851	0.14%
2024/03/04	2	156.25	0	0.00	156.00	2	3,876	0.05%
2024/02/29	1	153.48	0	0.00	152.00	1	4,142	0.02%
2024/02/27	3.2	154.54	0	0.00	152.00	3.2	4,486	0.07%
2024/02/26	3	158.33	1	156.00	157.00	2	4,737	0.04%
2024/02/23	3.1	160.65	5	160.10	158.00	-1.9	4,751	-0.04%
2024/02/22	2.3	161.98	8	162.31	162.50	-5.8	4,741	-0.12%
2024/02/21	2	164.00	8	162.50	161.00	-6	4,732	-0.13%
2024/02/20	4	161.38	17.4	161.91	161.00	-13.4	4,712	-0.28%
2024/02/19	46	163.42	43	162.13	160.50	3	4,675	0.06%
2024/02/16	0	0.00	5	157.30	157.50	-5	4,620	-0.11%
2024/02/15	36	157.83	17	156.09	156.00	19	4,683	0.41%
2024/02/05	19	159.39	14	159.64	159.50	5	4,758	0.11%
2024/02/02	0	0.00	7.2	157.07	158.50	-7.2	4,806	-0.15%
2024/02/01	4	155.49	0	0.00	152.50	4	4,827	0.08%
2024/01/31	1	158.00	0	156.50	155.00	1	4,873	0.02%
2024/01/30	0	0.00	3	155.00	156.00	-3	4,966	-0.06%
2024/01/29	7	155.93	3.6	156.34	155.50	3.4	5,030	0.07%
2024/01/26	2	151.50	11.2	154.99	154.50	-9.2	5,231	-0.18%
2024/01/25	2	152.25	2	152.00	151.00	0	5,359	0.00%
2024/01/24	1	155.50	6	154.83	154.50	-5	5,627	-0.09%
2024/01/23	1.5	150.83	1	151.00	151.00	0.5	6,409	0.01%
2024/01/22	3	150.67	20	150.93	151.00	-17	6,477	-0.26%
2024/01/19	0	0.00	4	150.38	150.50	-4	6,583	-0.06%
2024/01/18	2.1	145.81	1	146.00	145.50	1.1	6,627	0.02%
2024/01/17	7.1	147.50	1.5	147.70	146.00	5.5	6,639	0.08%
2024/01/16	4	152.50	1	152.50	152.50	3	6,607	0.05%
2024/01/15	3	150.00	1	151.50	151.00	2	6,614	0.03%
2024/01/12	0	0.00	3	150.83	151.00	-3	6,674	-0.04%
2024/01/11	12.4	150.91	0	150.00	150.50	12.3	6,724	0.18%
2024/01/09	0	149.00	6	149.00	149.00	-6	6,851	-0.09%
2024/01/08	6	151.50	2	151.00	149.50	4	6,929	0.06%
2024/01/05	1.1	147.55	1	148.50	148.00	0.1	6,927	0.00%
2024/01/04	5	148.00	5	146.00	146.00	0	6,933	0.00%
2024/01/03	8.4	149.13	1	148.50	148.00	7.4	6,875	0.11%
2024/01/02	3	156.67	0	0.00	156.00	3	6,836	0.04%
2023/12/29	0	0.00	1	158.00	159.00	-1	6,862	-0.01%
2023/12/28	10.1	157.01	0	0.00	157.50	10.1	6,899	0.15%
2023/12/27	7	158.64	4	159.50	159.50	3	6,930	0.04%
2023/12/26	3	158.00	2.1	158.45	158.50	0.9	6,974	0.01%
2023/12/25	0.1	157.82	6	158.00	157.50	-5.9	7,028	-0.08%
2023/12/22	2.1	155.00	1	154.50	154.50	1.1	7,032	0.02%
2023/12/21	2.1	152.50	6	151.25	152.00	-3.9	7,027	-0.06%
2023/12/20	6	154.75	2	153.75	153.50	4	6,999	0.06%
2023/12/19	16.1	156.55	2	155.25	153.50	14.1	6,969	0.20%
2023/12/18	18.2	163.27	4.2	164.90	161.50	14	6,880	0.20%
2023/12/15	5	169.99	6.1	169.67	170.00	-1.1	6,817	-0.02%
2023/12/14	7.1	169.15	1.1	168.50	169.00	6	6,756	0.09%
2023/12/13	4.1	166.26	7	166.21	167.00	-2.9	6,777	-0.04%
2023/12/12	1.2	168.46	12.1	168.41	167.00	-10.9	6,836	-0.16%
2023/12/11	3.2	166.51	4.1	167.75	166.00	-0.9	6,823	-0.01%
2023/12/08	1	168.00	0.1	168.50	167.50	1	6,802	0.01%
2023/12/07	3.1	168.64	0	0.00	166.00	3.1	6,782	0.05%
2023/12/06	6	170.42	8.1	170.49	170.00	-2.1	6,750	-0.03%
2023/12/05	2	171.98	9.1	169.43	171.50	-7.1	6,759	-0.10%
2023/12/04	18.7	174.13	13.3	170.59	169.50	5.4	6,704	0.08%
2023/12/01	3.1	169.65	3.4	170.00	167.50	-0.3	6,587	-0.01%
2023/11/30	15.2	170.83	8.3	169.61	172.00	6.9	6,610	0.11%
2023/11/29	6	166.08	9	167.72	168.00	-3	6,503	-0.05%
2023/11/28	4	159.50	4	160.88	163.50	0	6,526	0.00%
2023/11/27	4.1	161.57	2.6	161.92	157.00	1.5	6,965	0.02%
2023/11/24	18	164.39	16.1	167.01	167.00	1.9	6,829	0.03%
2023/11/21	2	152.50	1	153.00	153.00	1	6,253	0.02%
2023/11/20	1	154.50	3	155.50	152.00	-2	6,277	-0.03%
2023/11/15	0.1	155.00	6	155.33	154.50	-5.9	6,332	-0.09%
2023/11/14	6	152.33	5	152.20	154.00	1	6,304	0.02%
2023/11/13	10.2	152.94	5	151.30	152.00	5.2	6,369	0.08%
2023/11/10	9.3	153.92	10	154.25	156.50	-0.7	6,263	-0.01%
2023/11/09	1.1	153.07	0	0.00	154.50	1.1	6,241	0.02%
2023/11/08	3	153.00	3	152.67	152.00	0	6,221	0.00%
2023/11/07	8.1	154.37	7	153.50	153.00	1.1	6,276	0.02%
2023/11/06	6	153.92	20	154.50	155.00	-14	6,175	-0.23%
2023/11/03	15	150.83	15.7	153.32	150.50	-0.7	6,090	-0.01%
2023/11/02	13.2	145.78	13	148.46	149.50	0.2	5,899	0.00%
2023/11/01	10	147.40	22.3	148.29	147.00	-12.3	5,764	-0.21%
2023/10/31	42.3	146.28	59	147.08	145.00	-16.7	5,542	-0.30%
2023/10/27	5	125.90	6	126.75	127.50	-1	4,977	-0.02%
2023/10/26	5.5	122.60	5	122.40	121.00	0.5	4,942	0.01%
2023/10/25	2	128.75	3	128.33	127.50	-1	4,950	-0.02%
2023/10/24	0.5	125.00	0	0.00	127.00	0.5	4,970	0.01%
2023/10/23	1	124.00	1	126.00	125.50	0	5,039	0.00%
2023/10/20	5	126.60	2	127.00	126.50	3	5,102	0.06%
2023/10/19	4.5	130.11	2	130.50	130.50	2.5	5,160	0.05%
2023/10/18	2	134.25	1	137.50	134.00	1	5,171	0.02%
2023/10/17	0	0.00	2	139.50	139.00	-2	5,267	-0.04%
2023/10/16	4	137.13	3	139.00	138.00	1	5,362	0.02%
2023/10/13	0	0.00	1	133.50	137.00	-1	5,319	-0.02%
2023/10/06	1	136.00	0	0.00	134.50	1	5,465	0.02%
2023/10/05	4	135.00	0	0.00	135.00	4	5,470	0.07%
2023/10/04	1	134.00	1	134.50	134.50	0	5,497	0.00%
2023/10/03	3	133.50	0	0.00	132.50	3	5,507	0.05%
2023/10/02	1	134.00	1	134.50	134.50	0	5,573	0.00%
2023/09/28	2	129.50	1	129.00	129.00	1	5,718	0.02%
2023/09/27	2	129.50	0	0.00	130.50	2	5,746	0.03%
2023/09/25	10	136.00	1	136.00	135.50	9	5,790	0.16%
2023/09/22	1	136.50	1	135.00	136.00	0	5,810	0.00%
2023/09/21	4	136.50	2	135.25	135.00	2	5,844	0.03%
2023/09/20	1	141.97	2	141.00	139.50	-1	5,817	-0.02%
2023/09/19	3	142.83	2	141.50	140.00	1	5,830	0.02%
2023/09/18	5	145.80	2	144.00	144.00	3	5,842	0.05%
2023/09/15	3	144.67	2	144.00	145.50	1	5,838	0.02%
2023/09/14	1	141.00	6	141.42	142.50	-5	5,779	-0.09%
2023/09/13	3.5	139.29	2	139.50	139.00	1.5	5,784	0.03%
2023/09/12	3.5	139.30	2	139.50	139.50	1.5	5,816	0.03%
2023/09/11	5	140.00	6	138.33	137.50	-1	5,875	-0.02%
2023/09/08	1	139.99	2	139.00	138.00	-1	5,914	-0.02%
2023/09/07	13	145.23	6	143.83	143.00	7	5,929	0.12%
2023/09/06	4	143.00	2	144.50	143.50	2	5,936	0.03%
2023/09/05	5	142.70	2	143.75	143.00	3	5,980	0.05%
2023/09/04	6	142.50	10	142.95	144.00	-4	6,023	-0.07%
2023/09/01	28	143.12	9.2	142.59	140.50	18.8	6,125	0.31%
2023/08/31	2	135.25	0.1	135.00	136.00	1.9	6,007	0.03%
2023/08/30	5.1	134.91	4	135.50	134.00	1.1	5,511	0.02%
2023/08/29	1	131.00	1	131.50	131.00	0	5,456	0.00%
2023/08/28	1	130.00	1	130.50	129.50	0	5,422	0.00%
2023/08/25	2	128.25	1	126.50	128.00	1	5,428	0.02%
2023/08/24	1	130.00	0	0.00	129.50	1	5,412	0.02%
2023/08/23	1	128.00	0	0.00	128.50	1	5,392	0.02%
2023/08/22	1	129.00	1	130.00	128.50	0	5,365	0.00%
2023/08/21	3	129.33	2	129.00	129.00	1	5,350	0.02%
2023/08/18	2	133.00	0	0.00	132.00	2	5,331	0.04%
2023/08/17	4.1	129.79	3	130.00	130.00	1.1	5,344	0.02%
2023/08/16	1.1	134.62	1	135.50	135.50	0.1	5,261	0.00%
2023/08/15	3	135.67	2	135.50	135.00	1	5,227	0.02%
2023/08/14	1.1	138.69	3	138.00	138.50	-1.9	5,183	-0.04%
2023/08/11	6	144.50	2	143.75	143.50	4	5,165	0.08%
2023/08/10	1.1	149.09	0	0.00	150.50	1.1	5,128	0.02%
2023/08/09	1.1	150.57	0	0.00	151.50	1.1	5,250	0.02%
2023/08/08	1	150.00	0.3	150.00	151.00	0.7	5,248	0.01%
2023/08/07	1.2	152.58	7	152.21	152.00	-5.8	5,226	-0.11%
2023/08/04	4	152.25	3	154.33	154.50	1	5,214	0.02%
2023/08/02	2.2	152.32	1	153.00	153.00	1.2	5,157	0.02%
2023/08/01	23.5	151.64	19.2	150.24	150.00	4.3	5,078	0.08%
2023/07/31	5.2	165.48	7	164.43	164.00	-1.8	4,837	-0.04%
2023/07/28	3	167.50	2	167.75	166.50	1	4,759	0.02%
2023/07/27	6	166.08	5	166.90	166.00	1	4,707	0.02%
2023/07/26	5	165.10	3	163.00	162.50	2	4,712	0.04%
2023/07/25	6.1	170.33	2.5	169.04	168.00	3.6	4,801	0.07%
2023/07/24	12.2	176.46	7	176.43	172.50	5.2	4,784	0.11%
2023/07/21	4.4	178.15	8	177.00	178.00	-3.6	4,743	-0.08%
2023/07/20	0	0.00	20	178.60	177.50	-20	4,731	-0.42%
2023/07/19	29	176.95	17	178.79	171.50	12	4,573	0.26%
2023/07/18	0	0.00	1	175.50	174.50	-1	4,427	-0.02%
2023/07/17	7.1	172.59	2	172.50	173.50	5.1	4,414	0.12%
2023/07/14	4	175.63	12	177.00	176.50	-8	4,411	-0.18%
2023/07/13	8	176.31	10	174.75	173.50	-2	4,409	-0.05%
2023/07/12	7	172.93	4	171.25	170.50	3	4,324	0.07%
2023/07/11	3	169.33	2	170.50	170.50	1	4,289	0.02%
2023/07/10	13	168.81	1	169.50	167.00	12	4,272	0.28%
2023/07/07	7	168.00	2	168.50	167.50	5	4,255	0.12%
2023/07/06	17.1	175.00	12.1	176.13	171.50	5.1	4,203	0.12%
2023/07/05	16	169.94	7	167.29	167.00	9	4,044	0.22%
2023/07/04	4	165.88	4	164.25	168.00	0	3,990	0.00%
2023/06/30	3	166.00	173	164.65	164.00	-170	4,017	-4.23%	大賣/鉅額交易
2023/06/29	5.1	165.61	4	166.13	165.00	1.1	4,089	0.03%
2023/06/26	1	165.50	1	166.00	165.50	0	4,585	0.00%
2023/06/21	4	170.50	0	0.00	170.00	4	4,663	0.09%
2023/06/20	10	176.00	3	175.00	173.50	7	4,626	0.15%
2023/06/19	15	178.50	3	179.00	178.00	12	4,615	0.26%
2023/06/16	4	181.38	1	180.50	179.50	3	4,641	0.06%
2023/06/15	2	183.50	1	181.99	181.50	1	4,649	0.02%
2023/06/14	1	179.50	10.4	180.72	180.00	-9.4	4,613	-0.20%
2023/06/13	14.1	177.78	5	177.80	176.00	9.1	4,556	0.20%
2023/06/12	8	178.81	8	177.88	177.00	0	4,501	0.00%
2023/06/09	34	174.35	4	175.25	175.50	30	4,419	0.68%
2023/06/08	47	175.17	2	177.50	175.00	45	4,386	1.03%
2023/06/07	75	174.94	11	174.96	177.00	64	4,363	1.47%
2023/06/06	1	161.50	0	0.00	161.00	1	4,185	0.02%
2023/06/02	2	160.00	1	159.50	160.00	1	4,214	0.02%
2023/06/01	1	158.50	1	158.00	158.00	0	4,268	0.00%
2023/05/30	2	158.25	3	158.33	159.00	-1	4,288	-0.02%
2023/05/29	2	159.00	3	158.67	159.00	-1	4,334	-0.02%
2023/05/26	5	155.00	4	155.63	155.00	1	4,342	0.02%
2023/05/25	3	152.83	0	0.00	152.50	3	4,347	0.07%
2023/05/24	1	152.50	0	0.00	153.00	1	4,359	0.02%
2023/05/23	0	0.00	5	155.10	156.50	-5	4,415	-0.11%
2023/05/22	5	151.00	4	149.00	150.00	1	4,418	0.02%
2023/05/18	1	152.00	0	0.00	150.50	1	4,460	0.02%
2023/05/17	11	149.64	2	150.75	151.50	9	4,560	0.20%
2023/05/16	1	144.50	2.2	146.55	148.00	-1.2	4,586	-0.03%
2023/05/15	9.5	146.29	7	145.07	144.00	2.5	4,618	0.05%
2023/05/12	2	158.75	0	0.00	159.00	2	4,752	0.04%
2023/05/11	3.4	162.50	4	159.63	157.00	-0.6	4,784	-0.01%
2023/05/09	2	166.99	1	165.00	166.00	1	4,957	0.02%
2023/05/08	0	0.00	1	167.00	166.50	-1	5,034	-0.02%
2023/05/05	1	165.50	0	0.00	165.00	1	5,110	0.02%
2023/05/04	3	164.50	0	0.00	165.00	3	5,181	0.06%
2023/05/03	1	165.02	1	164.50	163.50	0	5,295	0.00%
2023/05/02	2	165.00	1	166.50	167.50	1	5,342	0.02%
2023/04/28	5	160.80	5	162.70	163.50	0	5,481	0.00%
2023/04/27	2	155.75	2	157.50	160.00	0	5,404	0.00%
2023/04/26	1	160.50	2	159.50	160.00	-1	5,480	-0.02%
2023/04/25	1	166.50	10	167.00	165.00	-9	5,583	-0.16%
2023/04/24	3	170.50	5	170.40	170.50	-2	5,698	-0.04%
2023/04/21	0	0.00	1	169.50	169.00	-1	5,933	-0.02%
2023/04/20	0	0.00	1	175.00	173.00	-1	6,205	-0.02%
2023/04/19	3	177.50	0	177.50	176.00	3	6,377	0.05%
2023/04/18	3	183.33	2.5	187.71	182.00	0.5	6,430	0.01%
2023/04/17	1	184.00	2	184.50	185.50	-1	6,424	-0.02%
2023/04/14	2	183.25	2.1	181.04	183.00	-0.1	6,413	0.00%
2023/04/13	4	181.50	5	182.00	182.00	-1	6,426	-0.02%
2023/04/12	3	184.17	3	183.83	183.50	0	6,422	0.00%
2023/04/11	3	184.83	3.1	184.26	184.50	-0.1	6,426	0.00%
2023/04/10	0	0.00	2	183.50	185.00	-2	6,388	-0.03%
2023/04/07	2	183.50	1.1	184.45	182.00	0.9	6,379	0.01%
2023/04/06	1	182.00	8	184.00	184.50	-7	6,335	-0.11%
2023/03/31	4	180.13	9	180.89	182.50	-5	6,287	-0.08%
2023/03/30	7.7	180.59	6	180.42	181.50	1.7	6,254	0.03%
2023/03/29	17.1	182.43	5	183.60	178.50	12.1	6,181	0.20%
2023/03/28	15	181.33	14	183.79	186.00	1	5,953	0.02%
2023/03/27	11	180.59	5	180.80	181.00	6	5,780	0.10%
2023/03/24	6	175.75	15.3	178.70	179.50	-9.3	5,711	-0.16%
2023/03/23	5.3	172.53	7.1	173.44	173.50	-1.8	5,597	-0.03%
2023/03/22	6	172.08	0.2	171.50	171.50	5.8	5,604	0.10%
2023/03/21	3	171.00	3.3	172.00	172.00	-0.3	5,625	-0.01%
2023/03/20	3.3	173.00	1.1	171.66	171.00	2.2	5,601	0.04%
2023/03/17	1	167.50	1	168.50	168.00	0	5,550	0.00%
2023/03/16	3	165.17	1	165.00	165.50	2	5,513	0.04%
2023/03/15	3	165.83	0	0.00	165.50	3	5,549	0.05%
2023/03/14	1	163.00	1	163.25	162.50	0	5,550	0.00%
2023/03/13	1	166.00	7	164.57	165.00	-6	5,584	-0.11%
2023/03/10	4	167.88	5	165.60	164.50	-1	5,589	-0.02%
2023/03/09	2	176.24	0	174.00	174.00	2	5,537	0.04%
2023/03/08	2	174.25	5.1	175.57	176.50	-3.1	5,521	-0.06%
2023/03/07	4	174.25	1	176.00	173.00	3	5,514	0.05%
2023/03/06	3	173.84	3	174.50	175.50	0	5,485	0.00%
2023/03/03	3	167.33	0	0.00	167.00	3	5,445	0.06%
2023/03/02	6	167.00	3	167.33	167.00	3	5,562	0.05%
2023/03/01	3	165.33	8.3	165.22	166.50	-5.3	5,585	-0.09%
2023/02/24	1	171.50	1	176.00	170.00	0	5,534	0.00%
2023/02/23	1	175.75	2	174.50	174.50	-1	5,504	-0.02%
2023/02/22	4.3	173.49	0	0.00	172.00	4.3	5,511	0.08%
2023/02/21	12	179.54	4	179.75	177.00	8	5,501	0.15%
2023/02/20	8.1	175.76	4.1	176.87	178.00	4	5,513	0.07%
2023/02/17	8	173.19	2	173.50	173.00	6	5,504	0.11%
2023/02/16	9	171.22	1	170.50	171.00	8	5,525	0.14%
2023/02/15	11.1	173.82	6	174.00	173.00	5.1	5,596	0.09%
2023/02/14	1	169.50	2	171.00	170.50	-1	5,514	-0.02%
2023/02/13	9	167.72	4.2	170.83	169.00	4.8	5,559	0.09%
2023/02/10	13.2	167.28	13	170.92	171.00	0.2	5,535	0.00%
2023/02/09	2.2	173.27	5	173.70	172.50	-2.8	5,319	-0.05%
2023/02/08	6	174.08	2	175.25	175.50	4	5,338	0.07%
2023/02/07	6	172.67	3.1	172.53	173.00	2.9	5,296	0.05%
2023/02/06	5	179.10	4	177.25	176.00	1	5,253	0.02%
2023/02/03	7	186.43	4	186.25	183.00	3	5,302	0.06%
2023/02/02	6	189.67	4	187.51	187.50	2	5,419	0.04%
2023/02/01	4	186.75	4	191.00	191.50	0	5,543	0.00%
2023/01/31	3	190.33	3	191.17	192.00	0	5,462	0.00%
2023/01/30	4.2	189.92	6	193.17	194.00	-1.9	5,495	-0.03%
2023/01/17	1	178.50	1	176.50	180.00	0	5,448	0.00%
2023/01/16	2	175.75	6	176.75	179.00	-4	5,451	-0.07%
2023/01/13	7	172.14	6	173.25	170.50	1	5,386	0.02%
2023/01/12	2.1	180.34	22	179.66	183.50	-19.9	5,283	-0.38%
2023/01/11	20	180.28	21.1	181.95	183.00	-1.1	5,164	-0.02%
2023/01/10	12	172.54	14.1	172.88	176.00	-2.1	5,045	-0.04%
2023/01/09	5	165.00	30.1	164.25	170.50	-25.1	4,797	-0.52%
2023/01/06	2	149.00	3	149.67	155.00	-1	4,662	-0.02%
2023/01/04	1	144.00	0	0.00	143.00	1	4,643	0.02%
2023/01/03	1	142.50	4.4	142.27	143.00	-3.4	4,716	-0.07%
2022/12/30	8.4	141.39	5	137.50	136.50	3.4	4,778	0.07%
2022/12/29	0	0.00	1.1	141.82	141.50	-1.1	4,994	-0.02%
2022/12/28	2	140.00	2.1	141.43	140.00	-0.1	5,058	0.00%
2022/12/27	0	0.00	2	140.75	140.00	-2	5,073	-0.04%
2022/12/22	0.1	138.50	0	0.00	137.50	0.1	5,241	0.00%
2022/12/21	0	0.00	3	138.00	136.00	-3	5,285	-0.06%
2022/12/20	3	142.33	1	146.00	137.00	2	5,293	0.04%
2022/12/16	1	146.00	3	147.50	146.00	-2	5,386	-0.04%
2022/12/15	1	153.00	0	0.00	152.00	1	5,411	0.02%
2022/12/14	4	152.38	3	152.67	154.00	1	5,419	0.02%
2022/12/13	3	150.17	1	153.00	148.50	2	5,411	0.04%
2022/12/09	4	151.88	2	150.50	149.50	2	5,376	0.04%
2022/12/08	0	0.00	1	152.00	150.50	-1	5,383	-0.02%
2022/12/07	1.1	156.14	2	154.00	151.50	-0.9	5,378	-0.02%
2022/12/06	3.1	159.31	2	159.75	157.50	1.1	5,334	0.02%
2022/12/05	22.5	167.14	0.1	166.50	163.00	22.4	5,329	0.42%
2022/12/02	1	164.50	4.2	165.08	164.50	-3.2	5,278	-0.06%
2022/12/01	6.2	161.99	8	160.69	162.50	-1.8	5,249	-0.03%
2022/11/30	0	156.00	0	155.50	156.00	0	5,218	0.00%
2022/11/29	2	154.50	1	157.00	155.00	1	5,224	0.02%
2022/11/28	0	0.00	2.1	158.05	159.50	-2.1	5,255	-0.04%
2022/11/25	1	161.00	3	159.67	158.50	-2	5,388	-0.04%
2022/11/24	23	160.57	18	164.11	162.50	5	5,463	0.09%
2022/11/23	2	157.25	4	155.50	157.00	-2	5,314	-0.04%
2022/11/22	4.1	151.00	4	150.88	153.50	0.1	5,319	0.00%
2022/11/21	2.2	153.95	7	153.93	152.50	-4.8	5,329	-0.09%
2022/11/18	3	157.64	5	158.50	156.00	-2	5,325	-0.04%
2022/11/17	0.1	154.40	2	156.00	158.00	-1.9	5,309	-0.04%
2022/11/16	0	150.75	7	151.93	156.00	-7	5,273	-0.13%
2022/11/15	2.3	152.57	7	152.50	154.50	-4.7	5,199	-0.09%
2022/11/14	9	150.78	3	151.17	152.00	6	5,180	0.12%
2022/11/11	6.1	148.14	10	150.50	146.50	-3.9	5,134	-0.08%
2022/11/10	3	140.67	2	140.50	142.00	1	5,007	0.02%
2022/11/09	6.1	138.70	10	139.35	141.00	-3.9	4,990	-0.08%
2022/11/08	5.1	134.42	3	135.50	134.00	2.1	4,925	0.04%
2022/11/07	6	133.48	6	128.00	133.00	0	4,884	0.00%
2022/11/04	3	126.34	4	127.25	128.50	-1	4,849	-0.02%
2022/11/03	2	128.00	2	126.50	129.50	0	4,785	0.00%
2022/11/02	4	125.88	5	125.60	126.50	-1	4,750	-0.02%
2022/11/01	14	124.10	11	123.32	124.00	3	4,722	0.06%
2022/10/31	6	115.67	6	116.58	122.00	0	4,630	0.00%
2022/10/28	18.1	109.92	15	110.40	114.00	3.1	4,484	0.07%
2022/10/27	2	116.25	1	117.00	117.00	1	4,318	0.02%
2022/10/26	4	114.38	4	114.00	115.00	0	4,321	0.00%
2022/10/25	3.3	118.28	10	117.55	115.00	-6.7	4,258	-0.16%
2022/10/24	2	125.00	3	126.50	125.00	-1	4,231	-0.02%
2022/10/21	5	124.30	3	122.00	121.50	2	4,304	0.05%
2022/10/20	4.2	122.88	3	123.17	123.00	1.2	4,460	0.03%
2022/10/19	2	129.99	2	128.00	127.00	0	4,490	0.00%
2022/10/18	12	126.71	9	128.39	128.00	3	4,502	0.07%
2022/10/17	1	127.00	3	127.50	131.50	-2	4,413	-0.05%
2022/10/14	2	128.00	8	128.44	128.50	-6	4,445	-0.13%
2022/10/13	1	122.00	2	122.50	123.00	-1	4,393	-0.02%
2022/10/12	4	121.13	0	0.00	122.00	4	4,339	0.09%
2022/10/11	4	120.01	5	121.00	119.00	-1	4,282	-0.02%
2022/10/07	12	128.75	6	129.33	127.00	6	4,233	0.14%
2022/10/06	16	131.75	6	132.67	131.50	10	4,182	0.24%
2022/10/05	0	0.00	5	140.00	140.00	-5	3,972	-0.13%
2022/10/03	4	123.25	0	0.00	123.50	4	3,958	0.10%
2022/09/30	3	122.16	2.1	120.26	123.50	1	3,964	0.02%
2022/09/29	1.2	124.41	1	122.50	123.00	0.2	3,916	0.00%
2022/09/28	2.2	130.16	4	127.25	126.00	-1.8	3,929	-0.05%
2022/09/27	0	0.00	3	134.50	136.00	-3	3,895	-0.08%
2022/09/26	3.1	137.16	5	138.00	135.50	-1.9	3,919	-0.05%
2022/09/23	3	141.00	5	142.00	144.00	-2	3,936	-0.05%
2022/09/22	6.1	146.18	3	145.83	146.00	3.1	3,865	0.08%
2022/09/21	1.1	153.65	0	155.00	155.00	1.1	3,778	0.03%
2022/09/20	2.2	155.83	1	157.50	156.50	1.2	3,785	0.03%
2022/09/16	0	0.00	0.6	160.50	159.50	-0.6	3,808	-0.02%
2022/09/15	1	165.00	0	0.00	163.50	1	3,800	0.03%
2022/09/13	5.2	167.35	4	165.13	165.50	1.2	3,825	0.03%
2022/09/12	0	0.00	0.1	167.00	166.00	-0.1	3,850	0.00%
2022/09/07	1	158.50	2	159.00	159.00	-1	3,887	-0.03%
2022/09/06	1	161.50	1	162.50	160.50	0	3,885	0.00%
2022/09/02	15	165.93	11	166.45	165.00	4	3,940	0.10%
2022/09/01	10	170.90	1	167.00	167.00	9	3,896	0.23%
2022/08/31	5	175.30	5	177.10	178.50	0	3,774	0.00%
2022/08/30	0.1	161.00	0	0.00	162.50	0.1	3,705	0.00%
2022/08/29	4.1	161.64	2	160.50	160.50	2.1	3,759	0.05%
2022/08/26	1	171.50	2	170.00	169.50	-1	3,908	-0.03%
2022/08/24	4.1	167.41	2	166.50	166.00	2.1	4,011	0.05%
2022/08/23	1	168.00	1	170.50	170.50	0	4,178	0.00%
2022/08/22	1.2	173.39	0	0.00	170.00	1.2	4,325	0.03%
2022/08/18	2	171.50	2	171.25	170.00	0	4,416	0.00%
2022/08/17	0	0.00	2	175.50	176.50	-2	4,374	-0.05%
2022/08/15	0	0.00	1	176.00	176.50	-1	4,347	-0.02%
2022/08/12	1	168.00	2	170.25	173.50	-1	4,307	-0.02%
2022/08/10	0	0.00	5	161.50	162.00	-5	4,311	-0.12%
2022/08/09	0	0.00	0.2	164.00	164.00	-0.2	4,338	0.00%
2022/08/08	6	164.83	1	165.00	167.00	5	4,333	0.12%
2022/08/05	3	162.50	1	164.00	165.00	2	4,327	0.05%
2022/08/04	4	158.25	4	159.38	161.00	0	4,311	0.00%
2022/08/03	2	156.25	1	156.50	157.00	1	4,263	0.02%
2022/08/02	2	155.00	2	155.00	158.00	0	4,251	0.00%
2022/08/01	2	155.26	2	156.25	158.50	0	4,240	0.00%
2022/07/29	3	155.00	3	156.00	159.00	0	4,244	0.00%
2022/07/28	5	153.50	8.6	155.29	157.00	-3.6	4,189	-0.09%
2022/07/27	9.3	152.35	4	152.63	153.00	5.3	4,114	0.13%
2022/07/26	13.2	169.60	11	169.23	168.50	2.2	3,994	0.06%
2022/07/25	4	180.00	2.1	180.88	179.50	1.9	4,059	0.05%
2022/07/22	4.1	184.93	2	188.00	185.00	2.1	4,026	0.05%
2022/07/21	2	184.25	2	186.00	188.50	0	4,019	0.00%
2022/07/20	2	181.00	1.1	182.88	181.00	1	3,960	0.02%
2022/07/19	4	178.00	4	177.88	179.00	0	3,951	0.00%
2022/07/18	2	175.25	2	177.00	178.00	0	3,977	0.00%
2022/07/15	2	176.00	2	174.75	176.00	0	3,980	0.00%
2022/07/14	5	170.70	9	168.78	174.50	-4	3,970	-0.10%
2022/07/13	6	168.50	4	167.00	166.50	2	3,941	0.05%
2022/07/12	12	161.62	11	165.36	165.00	1	3,903	0.03%
2022/07/11	6.1	171.30	6	170.00	169.50	0.1	3,813	0.00%
2022/07/08	3	170.50	4	170.13	171.50	-1	3,795	-0.03%
2022/07/07	2	159.00	5	158.30	162.00	-3	3,757	-0.08%
2022/07/06	4	167.38	1	161.50	161.50	3	3,713	0.08%
2022/07/05	0.3	175.74	0	0.00	178.00	0.3	3,657	0.01%
2022/07/04	7.1	182.80	8	173.63	173.50	-0.9	3,675	-0.02%
2022/07/01	6.1	193.17	4	188.00	185.50	2.1	3,694	0.06%
2022/06/30	3.1	194.18	3	192.50	192.50	0.1	3,690	0.00%
2022/06/29	5	201.00	5	197.90	201.00	0	3,717	0.00%
2022/06/28	1.1	201.05	1	201.50	201.00	0.1	3,750	0.00%
2022/06/27	3	211.33	3	212.50	209.00	0	3,814	0.00%
2022/06/24	3	202.83	3	205.33	204.00	0	3,791	0.00%
2022/06/23	5	198.00	7	200.93	200.50	-2	3,808	-0.05%
2022/06/22	4.1	205.69	3	199.50	199.50	1.1	3,864	0.03%
2022/06/21	1.1	206.45	1	209.00	211.00	0.1	3,831	0.00%
2022/06/20	4	202.50	7	204.79	203.00	-3	3,800	-0.08%
2022/06/17	1.1	202.68	1	204.00	203.00	0.1	3,753	0.00%
2022/06/16	5.1	218.94	13	212.04	212.00	-8	3,709	-0.21%
2022/06/15	8	216.81	3	218.50	218.50	5	3,710	0.13%
2022/06/14	5	211.90	5	216.30	218.00	0	3,700	0.00%
2022/06/13	2.1	215.64	1	215.50	215.00	1.1	3,654	0.03%
2022/06/10	4	226.88	4	224.13	228.00	0	3,624	0.00%
2022/06/09	11.1	223.51	12	225.38	225.00	-1	3,603	-0.03%
2022/06/08	7.2	227.65	8	223.00	223.00	-0.8	3,583	-0.02%
2022/06/07	12.1	229.45	9	228.11	228.00	3.1	3,544	0.09%
2022/06/06	8	231.94	13	232.38	234.00	-5	3,492	-0.14%
2022/06/02	7.2	223.41	1	222.00	221.00	6.2	3,334	0.19%
2022/06/01	2	226.50	6	227.50	227.00	-4	3,312	-0.12%
2022/05/31	7	223.43	4.2	223.12	225.00	2.8	3,214	0.09%
2022/05/30	3.2	214.40	10	221.53	218.00	-6.9	3,035	-0.23%
2022/05/27	0.1	215.43	3	212.00	217.00	-2.9	2,889	-0.10%
2022/05/26	2	201.97	2	201.00	199.00	0	2,781	0.00%
2022/05/24	1.2	197.56	0	0.00	192.00	1.2	2,796	0.04%
2022/05/23	0.1	199.25	0	0.00	200.50	0.1	2,778	0.00%
2022/05/20	2	199.50	1	198.00	200.00	1	2,805	0.04%
2022/05/19	2	198.01	3	198.83	198.50	-1	2,822	-0.04%
2022/05/18	3	206.16	1	205.50	205.50	2	2,792	0.07%
2022/05/17	1	204.00	1.1	203.95	205.00	-0.1	2,753	0.00%
2022/05/16	0.3	195.67	1	196.00	196.50	-0.7	2,736	-0.02%
2022/05/13	3	193.00	0	0.00	198.00	3	2,745	0.11%
2022/05/12	0	192.50	0	0.00	189.00	0	2,816	0.00%
2022/05/11	0.2	195.61	0	0.00	194.00	0.2	2,891	0.01%
2022/05/10	0.1	190.00	0	0.00	193.50	0.1	2,910	0.00%
2022/05/09	1	194.50	1	195.50	193.50	0	2,914	0.00%
2022/05/06	6	193.34	2	194.25	198.50	4	2,896	0.14%
2022/05/05	0	0.00	3	197.02	198.50	-3	2,864	-0.11%
2022/05/04	1.1	191.73	0	0.00	193.50	1.1	2,809	0.04%
2022/05/03	2	194.00	2	196.00	195.00	0	2,752	0.00%
2022/04/29	11	199.29	5	204.30	195.50	6	2,666	0.23%
2022/04/28	12	211.29	12	213.33	211.00	0	2,515	0.00%
2022/04/27	1	207.00	1.1	209.08	214.00	-0.1	2,511	0.00%
2022/04/26	3.1	218.54	0	0.00	217.00	3.1	2,525	0.12%
2022/04/25	4	221.25	0	0.00	221.50	4	2,546	0.16%
2022/04/22	1.1	227.55	1	228.00	226.00	0.1	2,586	0.00%
2022/04/21	8	230.44	7	231.71	233.00	1	2,559	0.04%
2022/04/20	2	229.74	1	227.00	228.00	1	2,561	0.04%
2022/04/18	1	225.06	0	0.00	226.00	1	2,646	0.04%
2022/04/15	0	0.00	1	227.50	230.00	-1	2,669	-0.04%
2022/04/14	2	230.53	0	0.00	230.00	2	2,728	0.07%
2022/04/13	0	236.00	0	0.00	237.50	0	2,765	0.00%
2022/04/12	0	235.00	0	0.00	231.00	0	2,835	0.00%
2022/04/11	1	237.86	1.1	231.64	233.00	-0.1	2,837	0.00%
2022/04/08	0.1	242.00	0	0.00	240.50	0.1	2,810	0.00%
2022/04/07	2.3	246.34	1	244.00	243.00	1.3	2,792	0.04%
2022/04/06	0	257.50	0	0.00	258.00	0	2,719	0.00%
2022/04/01	1	258.58	1.2	260.83	263.00	-0.2	2,668	-0.01%
2022/03/31	1.2	265.63	1	266.50	266.00	0.2	2,618	0.01%
2022/03/30	3.7	269.08	3	268.84	271.50	0.7	2,593	0.03%
2022/03/29	0	280.00	0	0.00	282.00	0	2,519	0.00%
2022/03/28	3.2	274.21	3	276.00	276.50	0.2	2,536	0.01%
2022/03/25	0.5	282.79	0	0.00	280.50	0.5	2,552	0.02%
2022/03/24	1	289.50	0	0.00	293.00	1	2,506	0.04%
2022/03/23	0	0.00	0.1	294.00	292.50	-0.1	2,546	0.00%
2022/03/21	1.1	292.12	0	0.00	291.50	1.1	2,668	0.04%
2022/03/18	2	290.01	0	0.00	292.50	2	2,737	0.07%
2022/03/17	2	293.50	2	295.50	296.50	0	2,857	0.00%
2022/03/16	2	286.50	0	0.00	287.00	2	2,929	0.07%
2022/03/15	2.3	289.96	4	285.25	285.50	-1.7	3,040	-0.06%
2022/03/14	0	288.67	0	0.00	289.00	0	3,050	0.00%
2022/03/11	0.1	290.90	0	0.00	290.50	0.1	3,074	0.00%
2022/03/10	0.1	296.50	0	0.00	295.50	0.1	3,066	0.00%
2022/03/09	1	289.98	1	287.00	286.50	0	3,078	0.00%
2022/03/08	3.2	285.43	3.3	288.54	286.00	-0.1	3,107	0.00%
2022/03/07	1.3	293.72	2.1	293.10	292.50	-0.8	3,105	-0.03%
2022/03/04	0	306.25	0	0.00	303.00	0	3,178	0.00%
2022/03/02	0.3	310.50	0	0.00	309.50	0.3	3,340	0.01%
2022/03/01	3	306.50	0	0.00	308.00	3	3,340	0.09%
2022/02/25	1	305.98	1	304.00	302.00	0	3,351	0.00%
2022/02/24	0.3	304.21	0	0.00	302.50	0.3	3,345	0.01%
2022/02/23	4.1	308.89	4	312.00	310.50	0.1	3,342	0.00%
2022/02/22	1.5	311.00	1	312.50	310.00	0.5	3,353	0.01%
2022/02/21	1	322.00	1	316.50	321.00	0	3,347	0.00%
2022/02/17	2	316.50	2	318.25	318.00	0	3,428	0.00%
2022/02/16	5	315.20	5.1	315.60	316.00	-0.1	3,422	0.00%
2022/02/15	4.4	308.44	4	310.13	308.00	0.4	3,405	0.01%
2022/02/14	7.2	309.66	7	308.79	312.50	0.2	3,376	0.00%
2022/02/11	3.2	327.17	2	320.25	320.00	1.2	3,274	0.04%
2022/02/10	3	338.33	2	340.50	341.00	1	3,178	0.03%
2022/02/09	2	342.25	6	338.58	344.00	-4	3,185	-0.13%
2022/02/08	2	342.50	2	341.50	343.00	0	3,174	0.00%
2022/02/07	2	338.25	0	0.00	335.50	2	3,219	0.06%
2022/01/25	2	339.00	3	343.17	336.00	-1	3,345	-0.03%
2022/01/24	3	342.67	3	342.67	343.50	0	3,423	0.00%
2022/01/21	3.1	338.53	2	339.25	338.50	1.1	3,748	0.03%
2022/01/20	2	340.25	1	338.00	340.00	1	3,771	0.03%
2022/01/19	1.3	338.19	3	336.83	333.00	-1.7	3,853	-0.04%
2022/01/17	1.2	340.18	0	0.00	340.50	1.2	3,781	0.03%
2022/01/14	1.2	331.98	1	330.96	331.00	0.1	3,745	0.00%
2022/01/13	1.1	334.57	1	336.00	336.00	0.1	3,734	0.00%
2022/01/12	2.2	334.37	5	337.10	337.00	-2.8	3,739	-0.07%
2022/01/11	2.2	345.93	0	0.00	343.00	2.2	3,665	0.06%
2022/01/10	2.1	352.91	3	346.00	354.50	-0.9	3,617	-0.02%
2022/01/07	4.6	361.98	1.1	374.02	355.00	3.5	3,593	0.10%
2022/01/06	2	374.00	1	379.00	375.00	1	3,528	0.03%
2022/01/05	0	0.00	2.1	384.11	385.50	-2.1	3,486	-0.06%
2022/01/04	2	376.00	0.8	377.50	379.50	1.2	3,406	0.04%
2022/01/03	1.2	371.76	0	0.00	372.00	1.2	3,396	0.04%
2021/12/30	1	375.47	1.4	375.15	374.50	-0.4	3,401	-0.01%
2021/12/29	0.1	371.62	0	0.00	371.00	0.1	3,393	0.00%
2021/12/28	1	371.50	0	0.00	371.50	1	3,407	0.03%
2021/12/27	2	372.22	1	370.00	371.00	1	3,415	0.03%
2021/12/24	3.1	370.42	1	379.00	370.00	2.1	3,423	0.06%
2021/12/23	2.3	373.09	2	373.50	372.50	0.3	3,422	0.01%
2021/12/22	1.3	375.28	3.2	379.72	376.00	-2	3,471	-0.06%
2021/12/21	1	370.50	1	369.50	380.00	0	3,471	0.00%
2021/12/20	2	367.25	4	368.50	367.00	-2	3,446	-0.06%
2021/12/17	2.1	374.50	1	375.50	376.00	1.1	3,419	0.03%
2021/12/16	4	386.63	3.1	383.50	383.00	0.9	3,391	0.03%
2021/12/15	4	382.00	4	386.00	380.50	0	3,368	0.00%
2021/12/14	6	381.33	6.2	384.20	385.00	-0.2	3,329	-0.01%
2021/12/13	1	386.00	2	388.75	382.50	-1	3,263	-0.03%
2021/12/10	6	371.42	3.1	371.99	374.00	2.9	3,130	0.09%
2021/12/09	6	365.75	2	367.86	377.00	4	3,055	0.13%
2021/12/08	6	362.75	7	363.29	362.00	-1	2,991	-0.03%
2021/12/06	1	355.50	1	356.50	355.00	0	2,948	0.00%
2021/12/03	0	0.00	3.1	354.36	355.50	-3.1	2,979	-0.10%
2021/12/02	4	349.62	13	349.65	352.00	-9	3,000	-0.30%
2021/12/01	1	357.99	0	0.00	358.00	1	3,036	0.03%
2021/11/30	11	367.91	13.2	365.79	362.50	-2.2	3,072	-0.07%
2021/11/29	2	358.50	3.1	363.19	364.50	-1.1	3,017	-0.04%
2021/11/26	2.1	342.26	2	344.00	340.50	0.1	2,913	0.00%
2021/11/25	0	353.00	1	353.50	351.00	-1	2,917	-0.03%
2021/11/24	10	354.00	0	0.00	356.00	10	2,905	0.34%
2021/11/23	1	360.92	0	0.00	353.50	1	2,883	0.04%
2021/11/22	1	355.49	1	358.00	356.00	0	2,874	0.00%
2021/11/19	1.1	352.22	1	352.50	351.50	0.1	2,886	0.00%
2021/11/18	1	354.50	2	358.00	352.50	-1	2,902	-0.03%
2021/11/17	1	369.37	2	359.25	361.00	-1	2,905	-0.03%
2021/11/16	4	358.88	2.1	360.83	357.50	1.9	2,909	0.06%
2021/11/15	1	353.01	1.2	355.25	352.00	-0.2	2,900	-0.01%
2021/11/12	0.1	352.50	0.1	352.00	349.50	0.1	2,922	0.00%
2021/11/10	1.1	350.43	2	350.75	350.50	-0.9	2,968	-0.03%
2021/11/09	2.1	350.26	3	350.17	349.00	-0.9	3,001	-0.03%
2021/11/08	0	350.00	0	0.00	347.00	0	3,013	0.00%
2021/11/05	1	352.00	1	353.50	356.00	0	2,990	0.00%
2021/11/04	1	348.50	1.4	350.64	354.00	-0.4	2,994	-0.01%
2021/11/03	1.4	357.14	3.1	357.29	358.00	-1.7	2,962	-0.06%
2021/11/02	3	348.47	3	350.83	346.50	0	2,937	0.00%
2021/11/01	3	358.17	3.1	357.51	358.50	-0.1	2,913	0.00%
2021/10/29	5	356.00	8.2	357.13	357.50	-3.2	2,823	-0.11%
2021/10/28	2	333.00	3	327.67	325.00	-1	2,515	-0.04%
2021/10/27	5	325.70	4.1	322.98	329.00	0.9	2,537	0.04%
2021/10/22	0	305.67	0	0.00	305.00	0	2,734	0.00%
2021/10/13	0.3	298.14	0	0.00	295.50	0.3	2,955	0.01%
2021/10/12	1	305.00	1	302.00	305.50	0	2,981	0.00%
2021/10/08	1	308.50	1	310.50	305.50	0	3,053	0.00%
2021/10/07	1	311.00	1	310.50	311.50	0	3,154	0.00%
2021/10/06	1.1	302.35	1	299.50	301.00	0.1	3,220	0.00%
2021/10/05	0.2	301.56	0	0.00	299.50	0.2	3,278	0.00%
2021/10/04	1.1	296.24	1	296.00	297.00	0.1	3,320	0.00%
2021/09/30	1	306.00	1	310.01	310.00	0	3,377	0.00%
2021/09/29	5.1	302.22	4.3	301.45	301.50	0.8	3,393	0.02%
2021/09/28	0.1	316.75	0	315.50	314.50	0.1	3,384	0.00%
2021/09/27	2	326.71	1	325.00	323.50	1	3,394	0.03%
2021/09/24	1	320.00	0	0.00	319.50	1	3,409	0.03%
2021/09/23	0	0.00	1	319.50	319.50	-1	3,487	-0.03%
2021/09/22	0.1	318.00	1	319.00	319.50	-1	3,575	-0.03%
2021/09/17	1	319.00	2	322.75	323.50	-1	3,712	-0.03%
2021/09/15	1	316.57	0	0.00	316.00	1	3,745	0.03%
2021/09/13	1.2	320.37	0	0.00	319.00	1.2	3,835	0.03%
2021/09/09	1	328.00	0	0.00	327.50	1	3,861	0.03%
2021/09/08	0	328.50	1	336.00	326.50	-1	3,895	-0.03%
2021/09/07	1.1	340.63	2	347.00	339.00	-0.9	3,929	-0.02%
2021/09/06	3	356.17	6	355.17	355.00	-3	3,984	-0.08%
2021/09/03	6	349.17	4	350.87	351.00	2	4,103	0.05%
2021/09/01	2	333.50	3.1	335.66	344.00	-1	4,272	-0.02%
2021/08/31	3.1	331.14	3	329.50	330.50	0.1	4,243	0.00%
2021/08/30	1	326.50	0	0.00	327.50	1	4,231	0.02%
2021/08/27	0	327.30	0	0.00	325.00	0	4,231	0.00%
2021/08/26	1	325.00	1	328.00	326.00	0	4,241	0.00%
2021/08/25	1	324.50	1	321.50	328.00	0	4,264	0.00%
2021/08/24	1.1	319.62	1	321.50	319.50	0.1	4,280	0.00%
2021/08/23	0	323.88	0	0.00	321.00	0	4,264	0.00%
2021/08/20	3	311.69	3	311.83	310.00	0	4,262	0.00%
2021/08/19	1	324.50	1	323.00	324.50	0	4,276	0.00%
2021/08/18	2.1	325.86	2	319.50	328.00	0.1	4,304	0.00%
2021/08/17	1	320.52	0	0.00	319.50	1	4,320	0.02%
2021/08/16	1.1	323.62	1	329.00	321.00	0.1	4,328	0.00%
2021/08/13	2.1	333.04	1	339.50	331.50	1.1	4,375	0.03%
2021/08/12	0	0.00	0	343.00	343.50	0	4,419	0.00%
2021/08/11	1	339.00	2	335.25	335.50	-1	4,443	-0.02%
2021/08/10	1	339.50	0	0.00	337.00	1	4,482	0.02%
2021/08/09	2.1	342.51	2	342.75	338.00	0.1	4,528	0.00%
2021/08/06	3	346.18	2.3	346.36	348.50	0.7	4,603	0.02%
2021/08/05	2	349.50	1.1	349.98	350.00	0.9	4,629	0.02%
2021/08/04	2	340.00	1.1	337.18	337.00	0.9	4,707	0.02%
2021/08/03	3.1	337.17	2	338.25	336.50	1.1	4,743	0.02%
2021/08/02	1.1	342.44	2	342.50	338.50	-0.9	4,717	-0.02%
2021/07/30	8.1	349.30	9.1	346.89	346.00	-1	4,676	-0.02%
2021/07/29	3.1	342.52	1	344.50	347.50	2.1	4,532	0.05%
2021/07/28	8.1	346.75	16.4	339.35	344.50	-8.3	4,562	-0.18%
2021/07/27	7.2	361.81	10	358.75	356.00	-2.8	4,648	-0.06%
2021/07/26	4.2	364.62	8	364.31	363.00	-3.8	4,752	-0.08%
2021/07/23	6	377.91	0.3	375.50	370.00	5.7	4,753	0.12%
2021/07/22	6.1	375.85	6.2	372.93	372.50	-0.1	4,756	0.00%
2021/07/21	4.1	381.83	0	0.00	376.00	4.1	4,725	0.09%
2021/07/20	6.3	379.97	4	378.88	375.00	2.3	4,741	0.05%
2021/07/19	2.2	383.45	5	382.70	381.50	-2.8	4,715	-0.06%
2021/07/16	5	388.60	3	391.33	390.00	2	4,728	0.04%
2021/07/15	7	396.28	4.2	393.75	392.50	2.8	4,731	0.06%
2021/07/14	3.3	392.05	3.6	390.38	395.00	-0.3	4,677	-0.01%
2021/07/13	6.1	384.40	7.1	381.48	381.00	-1	4,599	-0.02%
2021/07/12	1.2	376.20	0	0.00	381.00	1.2	4,558	0.03%
2021/07/09	2.1	365.11	3.1	362.04	370.00	-1.1	4,501	-0.02%
2021/07/08	4.1	370.75	0	0.00	370.00	4.1	4,514	0.09%
2021/07/07	0.1	368.50	1	371.00	371.00	-0.9	4,520	-0.02%
2021/07/06	3	381.50	2	378.00	376.00	1	4,489	0.02%
2021/07/02	1	370.00	1	371.50	374.50	0	4,491	0.00%
2021/07/01	1	369.99	2	369.75	366.00	-1	4,530	-0.02%
2021/06/30	8	385.13	7	376.00	375.00	1	4,535	0.02%
2021/06/29	6	380.92	7	378.94	375.00	-1	4,487	-0.02%
2021/06/28	1	368.00	1.1	370.20	380.00	-0.1	4,418	0.00%
2021/06/25	0.1	369.00	0	0.00	364.00	0.1	4,310	0.00%
2021/06/24	1.5	369.85	1	368.00	366.00	0.5	4,362	0.01%
2021/06/22	1	371.00	1	374.00	368.00	0	4,348	0.00%
2021/06/21	6	365.25	4	363.00	363.00	2	4,326	0.05%
2021/06/18	2	371.25	3	369.17	364.00	-1	4,329	-0.02%
2021/06/17	1	363.00	1	366.50	369.00	0	4,306	0.00%
2021/06/16	2.1	370.57	2	371.00	364.50	0.1	4,289	0.00%
2021/06/15	1	370.00	4.2	375.04	376.00	-3.2	4,251	-0.07%
2021/06/11	10.2	370.23	7.7	369.18	373.50	2.5	4,181	0.06%
2021/06/10	6.1	359.02	6.8	359.30	358.00	-0.7	4,006	-0.02%
2021/06/08	4	329.63	4.1	329.23	330.00	-0.1	3,876	0.00%
2021/06/07	1	324.83	1	326.00	325.00	0	3,889	0.00%
2021/06/03	0	0.00	1	326.50	327.00	-1	3,992	-0.03%
2021/06/02	0.1	322.70	1	321.00	320.00	-0.9	4,071	-0.02%
2021/05/31	0	0.00	1	327.50	326.00	-1	4,147	-0.02%
2021/05/28	1	325.50	0	328.00	326.00	1	4,201	0.02%
2021/05/27	2	318.76	2	322.00	321.00	0	4,277	0.00%
2021/05/26	1	327.96	1.1	325.60	323.00	0	4,298	0.00%
2021/05/25	6	322.00	6	322.67	328.00	0	4,318	0.00%
2021/05/24	2	313.25	2	306.25	312.50	0	4,372	0.00%
2021/05/21	2	306.75	2	303.25	307.50	0	4,449	0.00%
2021/05/20	1	300.65	1	303.00	299.00	0	4,524	0.00%
2021/05/19	6	313.83	7	311.00	314.00	-1	4,618	-0.02%
2021/05/18	4.2	309.95	5	310.10	314.00	-0.8	4,656	-0.02%
2021/05/17	3.1	296.80	2.4	298.59	300.00	0.7	4,788	0.02%
2021/05/14	2.5	303.55	0	0.00	302.50	2.5	4,979	0.05%
2021/05/13	5.2	326.66	6	325.83	322.50	-0.8	5,298	-0.01%
2021/05/12	4	325.19	5.1	312.77	328.50	-1.1	5,329	-0.02%
2021/05/11	0.2	322.70	0	0.00	322.50	0.2	5,286	0.00%
2021/05/10	4.1	335.74	2	334.75	338.50	2.1	5,285	0.04%
2021/05/07	0.1	336.92	0	0.00	337.50	0.1	5,327	0.00%
2021/05/06	1	324.54	2	324.50	326.00	-1	5,365	-0.02%
2021/05/05	8.6	327.47	6	327.17	326.00	2.6	5,423	0.05%
2021/05/04	3.3	335.06	2.2	332.51	322.00	1.1	5,473	0.02%
2021/05/03	8.5	345.80	23	344.57	350.00	-14.5	5,365	-0.27%
2021/04/29	2.1	368.57	2	366.00	366.50	0.1	5,312	0.00%
2021/04/28	2.2	367.59	0	368.00	365.00	2.2	5,387	0.04%
2021/04/27	3	370.34	2	370.00	370.50	1	5,591	0.02%
2021/04/26	3.2	368.81	3	371.67	372.00	0.2	5,676	0.00%
2021/04/23	0	0.00	3	370.33	372.00	-3	5,735	-0.05%
2021/04/22	3.2	369.66	1.1	373.78	367.50	2.1	5,873	0.04%
2021/04/21	3.2	375.67	0	0.00	371.50	3.2	6,144	0.05%
2021/04/20	1	381.00	1	381.00	381.00	0	6,408	0.00%
2021/04/19	1.1	381.99	3	379.83	379.50	-1.9	6,503	-0.03%
2021/04/16	4	381.75	4	381.63	383.00	0	6,764	0.00%
2021/04/15	0.1	371.50	0	373.00	376.50	0.1	6,849	0.00%
2021/04/14	1.1	371.24	2.1	367.08	369.50	-1	7,039	-0.01%
2021/04/13	1.1	378.16	0	0.00	375.50	1.1	7,131	0.02%
2021/04/12	0.2	381.24	0.1	381.50	381.50	0.1	7,168	0.00%
2021/04/09	1.1	383.84	1	379.50	379.00	0.1	7,375	0.00%
2021/04/08	0.1	387.00	4	384.50	385.50	-4	7,377	-0.05%
2021/04/07	9.1	385.23	2	384.25	384.50	7.1	7,368	0.10%
2021/04/06	3	392.50	2	392.00	390.00	1	7,314	0.01%
2021/04/01	2.3	395.93	4	389.50	389.50	-1.7	7,298	-0.02%
2021/03/31	4	393.13	4	391.00	391.00	0	7,273	0.00%
2021/03/30	8	393.38	7	391.71	395.00	1	7,251	0.01%
2021/03/29	5	394.60	3.4	393.76	390.50	1.6	7,230	0.02%
2021/03/26	6.5	394.04	5	393.20	397.00	1.5	7,177	0.02%
2021/03/25	2	386.00	3.1	386.16	386.00	-1.1	7,131	-0.02%
2021/03/24	2	385.50	2	386.75	384.00	0	7,141	0.00%
2021/03/23	0	387.00	1	385.00	385.00	-1	7,115	-0.01%
2021/03/22	4.1	384.17	5	385.00	384.00	-0.9	7,134	-0.01%
2021/03/19	3	380.33	1	380.00	380.00	2	7,152	0.03%
2021/03/18	3	390.50	4	388.88	384.50	-1	7,251	-0.01%
2021/03/17	6.1	391.00	6	390.75	389.50	0.1	7,331	0.00%
2021/03/16	5	390.10	2	391.00	389.50	3	7,354	0.04%
2021/03/15	2.1	390.05	1	394.00	392.00	1.1	7,417	0.01%
2021/03/12	7	396.15	5.3	395.95	393.50	1.8	7,427	0.02%
2021/03/11	4	385.50	4.1	386.01	386.50	-0.1	7,369	0.00%
2021/03/10	6	380.83	8	380.88	381.00	-2	7,382	-0.03%
2021/03/09	7	373.35	5	376.40	375.50	2	7,422	0.03%
2021/03/08	1.1	381.71	9	379.06	380.00	-8	7,506	-0.11%
2021/03/05	6.2	365.43	5.2	366.15	371.00	1	7,430	0.01%
2021/03/04	7.1	371.50	1	375.50	369.00	6.1	7,423	0.08%
2021/03/03	4.2	372.98	3.3	376.15	380.50	1	7,351	0.01%
2021/03/02	15.1	377.23	9.1	379.34	371.50	6	7,307	0.08%
2021/02/26	4.1	381.67	15.1	379.39	380.50	-11	7,252	-0.15%
2021/02/25	13.8	397.14	3	396.83	393.00	10.8	7,230	0.15%
2021/02/24	10	403.60	5	403.80	400.50	5	7,278	0.07%
2021/02/23	9.1	408.50	6	407.75	406.50	3.1	7,217	0.04%
2021/02/22	2	411.75	6.6	413.89	413.50	-4.6	7,196	-0.06%
2021/02/19	8.7	392.25	11	390.14	398.00	-2.3	7,124	-0.03%
2021/02/18	17.2	380.75	8.2	380.02	381.00	9	7,100	0.13%
2021/02/17	11.3	378.88	11.1	380.77	379.50	0.2	7,226	0.00%
2021/02/05	10.8	374.52	5	375.60	370.50	5.8	7,066	0.08%
2021/02/04	11.5	388.95	3.1	390.34	388.00	8.4	6,827	0.12%
2021/02/03	4.1	435.77	6	435.58	425.50	-1.9	6,458	-0.03%
2021/02/02	9	435.61	6	433.86	434.50	3	6,391	0.05%
2021/02/01	0.4	416.07	1	415.50	420.50	-0.6	6,381	-0.01%
2021/01/29	4.2	424.25	4.2	423.07	414.00	0.1	6,363	0.00%
2021/01/28	7.2	420.83	6	422.58	418.00	1.2	6,359	0.02%
2021/01/27	5	436.25	3.1	439.56	435.00	1.9	6,321	0.03%
2021/01/26	8.3	447.24	8	438.94	435.00	0.3	6,263	0.01%
2021/01/25	8.2	457.45	7	454.64	451.00	1.2	6,183	0.02%
2021/01/22	12.5	460.18	8	460.50	457.50	4.5	6,156	0.07%
2021/01/21	15.1	459.93	13	454.04	458.00	2.1	6,176	0.03%
2021/01/20	27	450.63	25.1	453.77	446.00	1.9	6,149	0.03%
2021/01/19	17.5	439.55	19	429.76	445.00	-1.5	5,938	-0.03%
2021/01/18	15	424.40	18	422.53	424.50	-3	5,865	-0.05%
2021/01/15	20	420.53	23	425.59	419.50	-3	5,817	-0.05%
2021/01/14	12	439.33	12.1	437.55	424.00	-0.1	5,717	0.00%
2021/01/13	17.1	405.67	18	408.83	423.50	-0.9	5,467	-0.02%
2021/01/12	5	388.50	6	388.00	385.00	-1	5,281	-0.02%
2021/01/11	10.5	389.50	13.5	386.70	394.00	-3	5,196	-0.06%
2021/01/08	5	356.99	9	354.56	363.00	-4	4,960	-0.08%
2021/01/07	10	353.60	9.5	354.37	355.00	0.5	4,890	0.01%
2021/01/06	16.3	374.28	25	372.60	371.00	-8.8	4,831	-0.18%
2021/01/05	6	367.67	4	368.65	369.00	2	4,874	0.04%
2021/01/04	17	363.82	9.2	357.78	364.50	7.8	5,050	0.15%
2020/12/31	4	349.25	5	348.60	346.00	-1	4,850	-0.02%
2020/12/30	4	344.75	5	343.80	344.00	-1	4,814	-0.02%
2020/12/28	2	345.75	2	347.50	344.50	0	4,809	0.00%
2020/12/25	2.5	345.50	1	343.00	344.00	1.5	4,793	0.03%
2020/12/24	2.4	349.92	2	348.50	347.00	0.4	4,805	0.01%
2020/12/23	1	344.00	1	346.50	348.50	0	4,814	0.00%
2020/12/22	5	345.10	2	349.00	342.50	3	4,845	0.06%
2020/12/21	2	346.25	3	342.33	348.00	-1	4,870	-0.02%
2020/12/17	2	344.50	1	346.50	341.50	1	4,892	0.02%
2020/12/16	4	344.75	3	344.50	346.00	1	4,918	0.02%
2020/12/15	5	337.50	5	335.70	340.50	0	4,891	0.00%
2020/12/14	4.1	345.33	4	346.88	337.50	0.1	4,897	0.00%
2020/12/11	5	341.00	4	341.15	339.00	1	4,832	0.02%
2020/12/10	3.2	349.72	2	350.00	350.00	1.2	4,778	0.02%
2020/12/09	5.5	352.23	9.4	353.78	358.00	-3.9	4,798	-0.08%
2020/12/07	4	342.77	3	342.00	340.00	1	4,827	0.02%
2020/12/04	4	349.75	4	349.75	347.50	0	4,786	0.00%
2020/12/03	3	346.83	7	348.21	350.00	-4	4,756	-0.08%
2020/12/02	2.5	344.00	3	342.67	347.00	-0.5	4,735	-0.01%
2020/12/01	2.3	334.22	5	334.90	336.50	-2.7	4,650	-0.06%
2020/11/30	3	335.67	2	336.75	335.00	1	4,699	0.02%
2020/11/27	0	0.00	3	332.67	333.00	-3	4,671	-0.06%
2020/11/26	3	333.50	2	331.51	331.50	1	4,699	0.02%
2020/11/25	5	332.60	2	332.75	329.00	3	4,728	0.06%
2020/11/24	6	334.18	7	334.93	337.00	-1	4,750	-0.02%
2020/11/23	10.1	341.97	11.2	339.06	334.50	-1.2	4,819	-0.02%
2020/11/20	4	336.50	3	337.33	338.00	1	4,863	0.02%
2020/11/19	5.1	334.17	4.2	336.57	336.00	0.9	4,921	0.02%
2020/11/18	6.4	331.98	7	330.43	334.50	-0.6	4,929	-0.01%
2020/11/17	6	336.08	5	336.80	327.00	1	4,936	0.02%
2020/11/16	6	330.25	14	329.75	332.00	-8	5,054	-0.16%
2020/11/13	4	315.13	4	316.25	318.50	0	4,944	0.00%
2020/11/12	3	315.17	1	315.00	314.00	2	5,113	0.04%
2020/11/11	4	317.63	8	319.38	318.50	-4	5,115	-0.08%
2020/11/10	2	319.00	2	316.25	315.00	0	5,088	0.00%
2020/11/09	2	321.75	2	321.25	321.00	0	5,127	0.00%
2020/11/06	1	318.93	3	315.67	314.00	-2	5,152	-0.04%
2020/11/05	1	310.50	1	312.00	316.00	0	5,164	0.00%
2020/11/04	5	306.30	2	308.75	310.00	3	5,164	0.06%
2020/11/03	3	306.00	5	305.10	306.00	-2	5,201	-0.04%
2020/11/02	15	306.07	12	303.83	302.50	3	5,250	0.06%
2020/10/30	13	309.62	5.5	310.00	311.00	7.5	5,242	0.14%
2020/10/29	10	308.85	3	309.83	309.50	7	5,309	0.13%
2020/10/28	3	318.50	14	316.75	319.50	-11	5,415	-0.20%
2020/10/27	0.1	310.50	12	313.50	314.50	-11.9	5,412	-0.22%
2020/10/26	4.1	312.74	2	311.25	310.50	2.1	5,480	0.04%
2020/10/23	2	312.00	3	310.50	312.00	-1	5,715	-0.02%
2020/10/22	5	310.20	4	309.13	310.00	1	5,896	0.02%
2020/10/21	4	317.00	5	318.00	314.50	-1	5,982	-0.02%
2020/10/20	4	315.50	5	315.30	315.50	-1	6,028	-0.02%
2020/10/19	3	310.00	1	312.00	310.00	2	5,975	0.03%
2020/10/16	13	312.12	8	313.81	309.00	5	5,999	0.08%
2020/10/15	9	313.28	6	313.17	313.50	3	6,078	0.05%
2020/10/14	11	317.82	9	318.11	314.50	2	6,227	0.03%
2020/10/13	12	313.67	17.1	314.80	317.50	-5.1	6,344	-0.08%
2020/10/12	10	302.50	33	300.97	310.00	-23	6,226	-0.37%
2020/10/08	1	287.00	1	289.00	289.50	0	6,091	0.00%
2020/10/07	2	286.50	3	288.00	285.00	-1	6,154	-0.02%
2020/10/06	2	292.25	2	290.50	288.50	0	6,195	0.00%
2020/10/05	1	288.00	3	289.17	288.50	-2	6,318	-0.03%
2020/09/30	2	287.50	1	287.00	286.50	1	6,498	0.02%
2020/09/29	2	286.50	2	286.50	288.50	0	6,728	0.00%
2020/09/28	6	283.92	4	283.63	284.00	2	6,934	0.03%
2020/09/25	6	283.33	5	280.00	278.00	1	7,068	0.01%
2020/09/24	3	287.50	3	288.67	287.00	0	7,096	0.00%
2020/09/23	0	0.00	10	294.60	297.50	-10	7,090	-0.14%
2020/09/22	12	296.67	11	294.36	292.50	1	7,152	0.01%
2020/09/21	5	304.10	3	300.50	299.00	2	7,186	0.03%
2020/09/18	0.1	302.00	1	301.00	302.50	-0.9	7,237	-0.01%
2020/09/17	7	301.07	3	299.67	299.50	4	7,280	0.05%
2020/09/16	13	303.04	3.1	303.31	303.00	10	7,335	0.14%
2020/09/15	7	299.71	3	299.00	298.50	4	7,428	0.05%
2020/09/14	4	297.88	7.1	298.77	297.00	-3.1	7,570	-0.04%
2020/09/11	2.1	294.51	5.2	292.59	295.00	-3.1	7,641	-0.04%
2020/09/10	7	291.64	11	292.91	289.50	-4	7,673	-0.05%
2020/09/09	3.5	286.29	3	286.00	287.50	0.5	7,761	0.01%
2020/09/08	2	286.75	2	287.00	287.00	0	7,911	0.00%
2020/09/07	5	287.40	4	288.50	285.50	1	8,049	0.01%
2020/09/04	10.5	291.40	12	284.46	292.00	-1.5	8,172	-0.02%
2020/09/03	8	290.00	5	291.60	287.50	3	8,358	0.04%
2020/09/02	2	288.50	4	290.00	291.00	-2	8,352	-0.02%
2020/09/01	9	288.44	6	288.67	288.50	3	8,549	0.04%
2020/08/31	5	292.30	5	294.60	286.00	0	8,586	0.00%
2020/08/28	7	291.29	7	290.43	291.00	0	8,624	0.00%
2020/08/27	7.1	293.04	7	295.07	296.00	0.1	8,689	0.00%
2020/08/26	10.1	287.50	18	287.97	290.50	-7.9	8,739	-0.09%
2020/08/25	5	277.20	3	273.00	280.00	2	8,704	0.02%
2020/08/24	5	271.80	6	270.58	275.00	-1	8,806	-0.01%
2020/08/21	5	267.80	5.1	266.03	266.00	-0.1	8,783	0.00%
2020/08/20	19	262.68	5	266.60	260.00	14	8,803	0.16%
2020/08/19	6	285.75	4	284.63	281.50	2	8,640	0.02%
2020/08/18	17.1	287.85	9	288.56	284.50	8.1	8,670	0.09%
2020/08/17	1	304.00	0	0.00	300.50	1	8,682	0.01%
2020/08/14	1	299.00	2	303.75	303.00	-1	8,791	-0.01%
2020/08/13	5	301.00	9	301.50	299.50	-4	8,922	-0.04%
2020/08/12	6	297.42	7	296.64	303.00	-1	9,009	-0.01%
2020/08/11	3	298.67	5	296.50	294.00	-2	9,200	-0.02%
2020/08/10	7	297.44	8	295.38	298.00	-1	9,239	-0.01%
2020/08/07	13	305.00	9	303.67	303.50	4	9,257	0.04%
2020/08/06	5	305.30	5	302.80	302.50	0	9,324	0.00%
2020/08/05	8	305.00	6	304.25	304.50	2	9,388	0.02%
2020/08/04	4	303.38	4	303.63	302.00	0	9,594	0.00%
2020/08/03	8.1	308.22	6	309.17	299.00	2.1	9,723	0.02%
2020/07/31	4	317.25	4	317.38	317.00	0	9,641	0.00%
2020/07/30	4	321.50	4	321.75	322.00	0	9,631	0.00%
2020/07/29	10	322.75	5.1	319.41	318.50	4.9	9,633	0.05%
2020/07/28	14	341.04	12.1	339.44	334.00	2	9,465	0.02%
2020/07/27	10	333.90	18	329.64	339.00	-8	9,463	-0.08%
2020/07/24	4	327.00	4	323.88	321.00	0	9,566	0.00%
2020/07/23	4	323.25	6	320.58	326.00	-2	9,641	-0.02%
2020/07/22	7	326.21	8	326.13	327.00	-1	9,728	-0.01%
2020/07/21	2	323.50	4	327.38	330.50	-2	9,809	-0.02%
2020/07/20	6	327.17	4	319.13	317.50	2	9,774	0.02%
2020/07/17	9.1	328.29	23	329.13	331.00	-14	9,753	-0.14%
2020/07/16	5	314.20	5	315.60	315.00	0	9,581	0.00%
2020/07/15	5	320.00	4	314.38	311.50	1	9,571	0.01%
2020/07/14	37	319.09	38	319.96	321.50	-1	9,645	-0.01%
2020/07/13	3	318.50	1	319.00	319.00	2	9,632	0.02%
2020/07/10	11	319.82	9	313.56	311.50	2	9,654	0.02%
2020/07/09	56	330.63	50	326.61	326.00	6	9,583	0.06%
2020/07/08	10	320.60	13	316.85	326.00	-3	9,438	-0.03%
2020/07/07	14	312.50	15	308.30	306.00	-1	9,258	-0.01%
2020/07/06	10	301.10	31	304.84	306.00	-21	9,098	-0.23%
2020/07/03	3	294.33	3	293.83	293.00	0	9,016	0.00%
2020/07/02	3	292.67	2	292.50	292.00	1	9,058	0.01%
2020/07/01	1	292.50	2	295.25	292.50	-1	9,165	-0.01%
2020/06/30	1	297.00	1	298.50	299.00	0	9,209	0.00%
2020/06/29	5	294.20	2	291.75	291.00	3	9,242	0.03%
2020/06/24	7	296.57	2	300.25	295.00	5	9,271	0.05%
2020/06/23	20	301.68	5	303.60	299.00	15	9,363	0.16%
2020/06/22	4	304.13	13	303.35	305.00	-9	9,378	-0.10%
2020/06/19	9	296.50	7	299.21	297.00	2	9,436	0.02%
2020/06/18	8	293.25	8	292.38	291.50	0	9,362	0.00%
2020/06/17	9	294.17	9	293.83	293.50	0	9,370	0.00%
2020/06/16	7	295.50	14.1	293.70	296.50	-7.1	9,445	-0.08%
2020/06/15	14	288.86	10	291.00	283.00	4	9,512	0.04%
2020/06/12	16	288.75	30	287.37	289.00	-14	9,518	-0.15%
2020/06/11	11	290.14	11	291.82	288.50	0	9,579	0.00%
2020/06/10	4	289.63	30	290.25	294.50	-26	9,617	-0.27%
2020/06/09	2	282.75	3	282.83	282.00	-1	9,584	-0.01%
2020/06/08	20	283.13	10.1	284.67	282.00	9.9	9,739	0.10%
2020/06/05	7	277.93	9	278.44	278.00	-2	9,588	-0.02%
2020/06/04	11	277.23	14	277.29	278.00	-3	9,615	-0.03%
2020/06/03	10	277.15	11	277.91	277.00	-1	9,657	-0.01%
2020/06/02	6	268.92	11	270.95	272.50	-5	9,590	-0.05%
2020/06/01	12	261.46	15	263.10	264.00	-3	9,515	-0.03%
2020/05/29	5.1	254.45	10	254.30	257.00	-4.9	9,450	-0.05%
2020/05/28	6	247.00	6	248.08	247.00	0	9,314	0.00%
2020/05/27	79	247.06	88.1	248.78	247.00	-9.1	9,339	-0.10%
2020/05/26	6	246.92	6	248.92	244.00	0	9,312	0.00%
2020/05/25	8	242.25	9	242.83	250.00	-1	9,277	-0.01%
2020/05/22	13	241.38	10	243.25	239.50	3	9,252	0.03%
2020/05/21	88	251.34	88	249.61	251.00	0	9,151	0.00%
2020/05/20	11	245.50	6	246.50	246.00	5	9,136	0.05%
2020/05/19	8	249.81	6	247.83	252.00	2	9,144	0.02%
2020/05/18	30	252.18	10	250.70	248.00	20	9,138	0.22%
2020/05/15	75	268.63	72	270.93	268.50	3	9,067	0.03%
2020/05/14	66	267.23	65	270.84	267.00	1	9,246	0.01%
2020/05/13	77	272.25	69	272.09	272.50	8	9,401	0.09%
2020/05/12	9	274.78	31	275.55	274.50	-22	9,597	-0.23%
2020/05/11	51	288.66	19	285.84	282.50	32	9,749	0.33%
2020/05/08	9	279.94	34	280.06	281.50	-25	9,658	-0.26%
2020/05/07	3	267.67	18	269.19	272.50	-15	9,485	-0.16%
2020/05/06	10	262.60	9	263.44	262.50	1	9,424	0.01%
2020/05/05	11	264.05	11	267.68	262.50	0	9,461	0.00%
2020/05/04	11	262.91	7	263.50	264.00	4	9,599	0.04%
2020/04/30	9	267.78	16	268.84	269.00	-7	9,591	-0.07%
2020/04/29	76	260.64	84	260.11	261.50	-8	9,507	-0.08%
2020/04/28	14	245.57	8	247.13	247.00	6	9,371	0.06%
2020/04/27	13	251.19	8	251.81	251.50	5	9,332	0.05%
2020/04/24	19	254.05	12	252.54	251.00	7	9,223	0.08%
2020/04/23	8	262.50	13	259.00	260.00	-5	9,121	-0.05%
2020/04/22	28	258.59	5	259.60	259.00	23	9,150	0.25%
2020/04/21	11	270.00	5	269.60	265.50	6	9,047	0.07%
2020/04/20	11	271.41	11	272.64	274.00	0	9,040	0.00%
2020/04/17	15	275.97	25	278.18	274.00	-10	9,030	-0.11%
2020/04/16	9.1	268.96	7	268.14	270.00	2.1	8,957	0.02%
2020/04/15	9	273.78	7	273.14	272.00	2	8,998	0.02%
2020/04/14	20	270.68	40	272.16	273.00	-20	9,145	-0.22%
2020/04/13	19	264.84	10	263.60	263.00	9	9,200	0.10%
2020/04/10	7	269.00	7	270.79	268.50	0	9,301	0.00%
2020/04/09	14	272.46	7	270.07	269.00	7	9,423	0.07%
2020/04/07	10	282.50	8	279.81	278.00	2	9,453	0.02%
2020/04/06	11	271.77	15	270.70	278.00	-4	9,400	-0.04%
2020/04/01	11	260.05	11.1	263.71	262.00	-0.1	9,386	0.00%
2020/03/31	3	263.50	5	262.60	263.50	-2	9,358	-0.02%
2020/03/30	6	255.67	4	250.88	260.50	2	9,283	0.02%
2020/03/27	13	260.00	12	258.38	254.50	1	9,259	0.01%
2020/03/26	5	254.30	5.2	251.85	256.00	-0.2	9,139	0.00%
2020/03/25	11	255.64	16	256.28	256.50	-5	9,217	-0.05%
2020/03/24	10	238.60	16.1	238.00	242.50	-6.1	9,130	-0.07%
2020/03/23	6	215.33	6	217.42	222.50	0	9,079	0.00%
2020/03/20	49	213.85	46	207.61	215.00	3	9,071	0.03%
2020/03/19	52	204.80	47	196.62	195.50	5	8,953	0.06%
2020/03/18	4	219.00	11	221.64	217.00	-7	8,882	-0.08%
2020/03/17	10	230.35	8	224.50	219.00	2	8,936	0.02%
2020/03/16	7	248.93	6	249.08	236.00	1	8,824	0.01%
2020/03/13	4.2	236.17	6	233.08	249.50	-1.8	8,770	-0.02%
2020/03/12	18.1	243.71	15	240.87	238.00	3.1	8,578	0.04%
2020/03/11	17	267.47	12	274.29	264.00	5	8,451	0.06%
2020/03/10	17	271.91	22	270.11	273.50	-5	8,562	-0.06%
2020/03/09	37	276.82	40	280.01	274.50	-3	8,710	-0.03%
2020/03/06	4	287.50	4	288.00	288.50	0	8,735	0.00%
2020/03/05	3	286.83	11	287.27	290.00	-8	8,898	-0.09%
2020/03/04	15	278.83	19	278.08	279.50	-4	8,940	-0.04%
2020/03/03	7	279.43	5	278.10	277.50	2	8,979	0.02%
2020/03/02	7	273.00	6	269.08	272.50	1	8,958	0.01%
2020/02/27	13	278.58	9	282.22	273.50	4	8,954	0.04%
2020/02/26	6	284.17	4	283.88	284.00	2	8,910	0.02%
2020/02/25	1	287.00	5	286.70	286.50	-4	8,915	-0.04%
2020/02/24	4	283.00	7.1	280.38	285.50	-3.1	8,919	-0.03%
2020/02/21	20	284.90	14	286.89	283.00	6	8,925	0.07%
2020/02/20	13	285.85	22	287.50	289.50	-9	8,875	-0.10%
2020/02/19	13	283.19	8	281.94	280.50	5	8,745	0.06%
2020/02/18	29.1	282.41	9	286.89	280.00	20.1	8,692	0.23%
2020/02/17	28	294.29	10	296.15	291.00	18	8,523	0.21%
2020/02/14	16.1	308.65	64	309.07	307.00	-47.9	8,304	-0.58%
2020/02/13	24	318.54	17	320.82	315.50	7	8,115	0.09%
2020/02/12	82	309.48	33.1	311.87	316.00	49	7,839	0.62%
2020/02/11	14	299.93	16.1	296.92	302.00	-2.1	7,658	-0.03%
2020/02/10	7	289.21	10	290.45	290.50	-3	7,652	-0.04%
2020/02/07	13	294.54	9	293.67	293.50	4	7,716	0.05%
2020/02/06	9	293.94	7	292.86	295.00	2	7,813	0.03%
2020/02/05	11	288.59	36	287.96	292.50	-25	7,736	-0.32%
2020/02/04	13	275.81	13	275.46	275.00	0	7,620	0.00%
2020/02/03	20	270.43	8	270.19	270.50	12	7,671	0.16%
2020/01/31	7	278.71	9	281.17	282.00	-2	7,660	-0.03%
2020/01/30	10	275.85	9	271.67	275.50	1	7,732	0.01%
2020/01/20	1	286.00	5	286.40	286.00	-4	7,977	-0.05%
2020/01/17	4.1	283.92	8	285.63	285.50	-4	8,044	-0.05%
2020/01/16	17	283.32	7	282.50	284.50	10	8,130	0.12%
2020/01/15	5	291.30	9	291.06	288.00	-4	8,123	-0.05%
2020/01/14	5	289.10	8	288.19	288.00	-3	8,121	-0.04%
2020/01/13	8	284.75	1	284.50	285.00	7	8,103	0.09%
2020/01/10	18	284.67	22	282.93	286.50	-4	8,123	-0.05%
2020/01/09	4	281.25	6	281.83	284.50	-2	8,179	-0.02%
2020/01/08	37	278.22	11	277.23	275.00	26	8,426	0.31%
2020/01/07	31	285.61	15	286.93	288.00	16	8,359	0.19%
2020/01/06	10	288.05	1	285.00	285.00	9	8,408	0.11%
2020/01/03	15	298.17	6	299.25	295.00	9	8,387	0.11%
2020/01/02	3	301.00	17	302.35	305.00	-14	8,316	-0.17%
2019/12/31	2	297.00	1	294.00	294.00	1	8,276	0.01%
2019/12/30	7	298.64	27	300.39	297.50	-20	8,278	-0.24%
2019/12/27	12	303.67	16	303.59	298.50	-4	8,317	-0.05%
2019/12/26	3	300.00	11	300.05	300.00	-8	8,232	-0.10%
2019/12/25	4	294.88	4	293.13	295.00	0	8,188	0.00%
2019/12/24	10	292.40	13	292.27	293.50	-3	8,252	-0.04%
2019/12/23	0	0.00	1	286.00	288.00	-1	8,281	-0.01%
2019/12/20	19	284.87	6	287.75	283.00	13	8,319	0.16%
2019/12/19	18	293.53	8	293.50	291.50	10	8,349	0.12%
2019/12/18	9	299.22	4	298.13	301.00	5	8,266	0.06%
2019/12/17	8	302.38	24.1	302.83	300.50	-16.1	8,325	-0.19%
2019/12/16	5	295.70	7	297.43	295.50	-2	8,315	-0.02%
2019/12/13	19	298.87	10	300.75	296.00	9	8,740	0.10%
2019/12/12	19	294.74	26	295.21	298.00	-7	8,808	-0.08%
2019/12/11	3.1	287.52	5	286.20	286.00	-1.9	8,621	-0.02%
2019/12/10	10.1	286.56	5	285.80	285.00	5.1	8,648	0.06%
2019/12/09	2	294.50	5	294.30	294.50	-3	8,555	-0.04%
2019/12/06	4	290.25	11	291.50	290.00	-7	8,608	-0.08%
2019/12/05	11	288.95	18	290.44	292.00	-7	8,593	-0.08%
2019/12/04	29	283.48	7	285.00	282.00	22	8,496	0.26%
2019/12/03	21.1	293.55	12	294.04	291.00	9.1	8,496	0.11%
2019/12/02	17	294.41	16	294.66	298.00	1	8,433	0.01%
2019/11/29	21	299.81	20	304.33	302.50	1	8,333	0.01%
2019/11/28	9	307.50	5	310.60	306.00	4	8,233	0.05%
2019/11/27	1	315.00	2	315.00	315.00	-1	8,196	-0.01%
2019/11/26	7	312.07	10	313.15	311.50	-3	8,258	-0.04%
2019/11/25	9	307.06	10	307.55	306.50	-1	8,364	-0.01%
2019/11/22	11	308.82	6	308.00	305.50	5	8,450	0.06%
2019/11/21	13	310.58	15	307.90	314.50	-2	8,476	-0.02%
2019/11/20	16	311.78	9	315.44	308.50	7	8,492	0.08%
2019/11/19	6	322.33	6	318.75	325.00	0	8,573	0.00%
2019/11/18	12	323.13	6	324.17	324.00	6	8,600	0.07%
2019/11/15	17	321.38	19	323.03	321.00	-2	8,751	-0.02%
2019/11/14	11	317.59	11	314.91	318.00	0	8,767	0.00%
2019/11/13	18	315.50	20	311.80	316.00	-2	8,857	-0.02%
2019/11/12	4	309.13	4	308.38	310.00	0	8,971	0.00%
2019/11/11	12	304.38	7	305.50	305.00	5	9,139	0.05%
2019/11/08	12	312.08	8	310.88	312.50	4	9,242	0.04%
2019/11/07	9.1	312.32	9	315.33	307.00	0.1	9,307	0.00%
2019/11/06	13	326.46	2	327.50	323.00	11	9,373	0.12%
2019/11/05	6	336.00	15.1	334.40	335.50	-9.1	9,407	-0.10%
2019/11/04	5	325.70	7	325.14	323.50	-2	9,536	-0.02%
2019/11/01	5	318.10	6	319.58	324.50	-1	9,647	-0.01%
2019/10/31	13.1	324.75	3	322.00	318.00	10.1	9,814	0.10%
2019/10/30	5	330.60	6	329.75	333.00	-1	9,822	-0.01%
2019/10/29	14	335.29	10.1	335.99	330.00	3.9	9,969	0.04%
2019/10/28	25	338.08	32	337.49	343.50	-7	10,054	-0.07%
2019/10/25	3	317.33	4	317.50	315.00	-1	9,834	-0.01%
2019/10/24	9	317.00	12	316.22	320.00	-3	9,891	-0.03%
2019/10/23	10	310.50	14.1	311.86	313.00	-4.1	9,982	-0.04%
2019/10/22	4	307.88	0	0.00	305.50	4	10,155	0.04%
2019/10/18	6	309.00	8	310.75	307.00	-2	10,715	-0.02%
2019/10/17	16	310.72	18	309.00	314.50	-2	10,907	-0.02%
2019/10/16	41	308.43	42	308.35	306.00	-1	10,850	-0.01%
2019/10/15	10	299.95	11.5	299.61	299.00	-1.5	10,647	-0.01%
2019/10/14	15	296.10	18.1	295.83	294.00	-3.1	10,584	-0.03%
2019/10/09	11	290.50	11	288.09	284.50	0	10,522	0.00%
2019/10/08	9	290.44	6	288.17	285.00	3	10,511	0.03%
2019/10/07	6.1	287.13	7.7	289.68	290.50	-1.6	10,610	-0.02%
2019/10/04	2	286.00	2	284.00	284.00	0	10,666	0.00%
2019/10/03	8	286.00	11	285.09	287.00	-3	10,718	-0.03%
2019/10/02	1	279.50	5	283.00	282.00	-4	10,728	-0.04%
2019/10/01	0	0.00	1	280.50	279.00	-1	10,883	-0.01%
2019/09/27	7	279.93	4	279.13	278.50	3	11,085	0.03%
2019/09/26	2	289.75	1	294.00	284.00	1	11,160	0.01%
2019/09/25	5	284.90	6	287.00	289.00	-1	11,294	-0.01%
2019/09/24	8	290.75	8	291.81	285.00	0	11,350	0.00%
2019/09/23	5	292.30	4	291.63	292.50	1	11,256	0.01%
2019/09/20	4	292.25	4	291.25	291.50	0	11,284	0.00%
2019/09/19	5	289.80	6	290.67	289.50	-1	11,245	-0.01%
2019/09/18	25.5	288.78	32.1	287.94	290.50	-6.6	11,228	-0.06%
2019/09/17	32	271.13	46.1	273.11	274.00	-14.1	10,850	-0.13%
2019/09/16	9	262.89	10	262.35	264.00	-1	10,820	-0.01%
2019/09/12	12	266.50	22	266.20	265.50	-10	10,913	-0.09%
2019/09/11	15	263.17	4	262.13	265.00	11	11,178	0.10%
2019/09/10	4	259.38	5	257.60	257.50	-1	11,418	-0.01%
2019/09/09	7	266.29	8	267.31	264.50	-1	11,531	-0.01%
2019/09/06	6	268.92	10	266.55	266.00	-4	11,785	-0.03%
2019/09/05	21	273.86	18	274.17	269.00	3	11,818	0.03%
2019/09/04	8	266.31	11	267.95	269.50	-3	11,793	-0.03%
2019/09/03	6	264.67	7	266.57	262.00	-1	11,966	-0.01%
2019/09/02	3	258.33	3	261.00	262.00	0	12,073	0.00%
2019/08/30	4	261.88	5	262.30	260.50	-1	12,209	-0.01%
2019/08/29	2	258.25	1	259.00	259.00	1	12,400	0.01%
2019/08/28	9	255.78	5	255.50	253.00	4	12,711	0.03%
2019/08/27	37.1	267.46	39	263.45	259.00	-2	12,796	-0.02%
2019/08/26	4	261.88	3	263.67	264.50	1	12,990	0.01%
2019/08/23	6	265.83	6	263.42	269.00	0	13,110	0.00%
2019/08/22	20	271.60	8	271.06	266.00	12	13,276	0.09%
2019/08/21	15	271.40	14	270.71	274.50	1	13,266	0.01%
2019/08/20	51	275.34	50	270.54	268.50	1	13,378	0.01%
2019/08/19	5	269.70	12	268.63	270.00	-7	13,476	-0.05%
2019/08/16	12	264.46	9	264.28	262.50	3	13,655	0.02%
2019/08/15	48	259.51	50	258.24	259.50	-2	14,022	-0.01%
2019/08/14	37	267.78	33	270.44	265.50	4	14,290	0.03%
2019/08/13	9	265.78	7	264.29	260.50	2	14,414	0.01%
2019/08/12	12	272.38	5	274.50	265.50	7	14,829	0.05%
2019/08/08	16	270.81	23	270.30	274.00	-7	14,978	-0.05%
2019/08/07	34	265.22	26	267.21	262.00	8	14,928	0.05%
2019/08/06	30	257.30	29.1	254.31	263.50	1	14,924	0.01%
2019/08/05	15	252.53	17	253.76	250.00	-2	14,769	-0.01%
2019/08/02	20.1	253.97	12	255.42	251.00	8.1	14,735	0.05%
2019/08/01	12	268.67	11	267.00	268.00	1	14,604	0.01%
2019/07/31	12	268.17	11	266.68	268.00	1	14,598	0.01%
2019/07/30	8	268.63	10	266.65	272.00	-2	14,394	-0.01%
2019/07/29	15	272.03	6	274.17	266.00	9	14,304	0.06%
2019/07/26	9.1	270.98	10	271.45	275.00	-0.9	14,248	-0.01%
2019/07/25	8	272.06	5	274.40	272.50	3	14,173	0.02%
2019/07/24	19	272.82	27	271.28	276.00	-8	14,131	-0.06%
2019/07/23	18	263.89	26	264.08	262.50	-8	14,172	-0.06%
2019/07/22	14	249.21	30	250.28	260.00	-16	14,277	-0.11%
2019/07/19	22	235.59	30	235.55	236.50	-8	13,962	-0.06%
2019/07/18	7	226.21	6	226.50	227.00	1	13,819	0.01%
2019/07/17	13	227.27	33	226.58	227.00	-20	13,893	-0.14%
2019/07/16	5	223.40	6	224.08	224.00	-1	13,923	-0.01%
2019/07/15	9	221.89	4	222.00	221.50	5	14,157	0.04%
2019/07/12	15	221.77	6	220.67	220.00	9	14,556	0.06%
2019/07/11	15	226.87	13	226.50	223.50	2	14,620	0.01%
2019/07/10	9	220.83	22	221.23	222.00	-13	14,533	-0.09%
2019/07/09	18	219.25	11	219.59	222.00	7	14,529	0.05%
2019/07/08	5	213.90	7	215.71	218.00	-2	14,503	-0.01%
2019/07/05	26	217.83	15	216.93	216.50	11	14,567	0.08%
2019/07/04	40	222.45	42	221.88	221.00	-2	14,438	-0.01%
2019/07/03	8	215.19	4	213.25	217.00	4	14,300	0.03%
2019/07/02	10	216.30	21	215.79	218.00	-11	14,320	-0.08%
2019/07/01	2	210.75	8	212.81	213.00	-6	14,185	-0.04%
2019/06/28	6	200.83	7	201.07	199.00	-1	14,232	-0.01%
2019/06/27	1	200.00	1	198.00	197.00	0	14,323	0.00%
2019/06/26	6	200.83	5	197.80	195.50	1	14,513	0.01%
2019/06/25	9	199.22	9	199.06	198.50	0	14,654	0.00%
2019/06/24	15	197.27	11	196.64	198.50	4	14,845	0.03%
2019/06/21	36	199.07	36	201.21	197.00	0	14,913	0.00%
2019/06/20	7	200.29	5	200.20	200.50	2	14,858	0.01%
2019/06/19	23	196.26	29	197.97	200.00	-6	14,992	-0.04%
2019/06/18	67	187.01	70	184.71	187.50	-3	14,709	-0.02%
2019/06/17	104	182.33	110	176.84	183.50	-6	14,636	-0.04%	大買/大賣/
2019/06/14	23	181.72	12	181.46	176.50	11	14,765	0.07%
2019/06/13	5	187.70	5	186.70	188.50	0	14,969	0.00%
2019/06/12	10	185.70	8	185.81	187.00	2	15,425	0.01%
2019/06/11	57	184.32	66	185.44	187.00	-9	15,519	-0.06%
2019/06/10	96	180.04	99.1	173.46	180.50	-3.1	15,322	-0.02%
2019/06/06	12	172.17	13	171.69	169.50	-1	15,190	-0.01%
2019/06/05	92	175.95	89	181.12	175.50	3	15,103	0.02%
2019/06/04	108	180.93	110	179.43	178.00	-2	15,102	-0.01%	大買/大賣/
2019/06/03	77	176.08	78	175.83	176.00	-1	14,898	-0.01%
2019/05/31	111	173.09	110	169.08	174.50	1	14,748	0.01%	大買/大賣/
2019/05/30	101	164.45	99	165.66	164.50	2	14,567	0.01%	大買/
2019/05/29	100	161.25	105	155.06	163.50	-5	14,555	-0.03%	大賣/
2019/05/28	92	158.96	93	158.80	159.00	-1	14,412	-0.01%
2019/05/27	10	159.95	10	159.05	157.50	0	14,533	0.00%
2019/05/24	14	164.46	12	162.88	160.50	2	14,667	0.01%
2019/05/23	101	160.91	103	165.65	167.00	-2	14,503	-0.01%	大買/大賣/
2019/05/22	99	164.69	97	167.75	163.50	2	14,386	0.01%
2019/05/21	37	159.07	31	159.92	160.00	6	14,157	0.04%
2019/05/20	32	165.34	36	166.78	168.50	-4	14,024	-0.03%
2019/05/17	36.1	171.16	32	170.00	165.00	4.1	13,853	0.03%
2019/05/16	25	190.42	12	190.13	181.00	13	13,720	0.09%
2019/05/15	14	199.43	22	199.39	200.50	-8	13,730	-0.06%
2019/05/14	9	189.61	11	191.45	194.00	-2	13,889	-0.01%
2019/05/13	14	197.54	7	194.79	193.00	7	14,082	0.05%
2019/05/10	5	200.90	8	200.00	204.50	-3	14,213	-0.02%
2019/05/09	13	201.12	11	201.91	200.00	2	14,204	0.01%
2019/05/08	12	204.54	13	206.65	206.00	-1	14,171	-0.01%
2019/05/07	5	205.50	7	204.57	203.50	-2	14,258	-0.01%
2019/05/06	15	202.70	9.2	201.97	201.00	5.8	14,669	0.04%
2019/05/03	4	209.63	7	211.64	213.00	-3	14,718	-0.02%
2019/05/02	57	207.82	55	205.25	208.00	2	14,752	0.01%
2019/04/30	66	206.59	70	202.98	207.00	-4	14,893	-0.03%
2019/04/29	16	195.66	21	195.98	204.00	-5	15,028	-0.03%
2019/04/26	36	212.32	12	212.04	207.00	24	14,775	0.16%
2019/04/25	4	224.88	6	227.92	229.50	-2	14,433	-0.01%
2019/04/24	9	228.00	9	229.06	227.00	0	14,532	0.00%
2019/04/23	14	224.93	19	226.66	229.50	-5	14,473	-0.03%
2019/04/22	15	223.80	17	222.32	225.50	-2	14,383	-0.01%
2019/04/19	24	227.46	13	219.96	220.00	11	14,337	0.08%
2019/04/18	17	232.76	42	234.60	229.00	-25	14,102	-0.18%
2019/04/17	17	218.82	6	218.83	219.00	11	13,675	0.08%
2019/04/16	5	215.80	4	213.50	213.00	1	13,623	0.01%
2019/04/15	28	212.82	9	212.06	213.00	19	13,594	0.14%
2019/04/12	4	207.88	26	209.79	205.00	-22	13,628	-0.16%
2019/04/11	6	217.50	7	218.00	211.00	-1	13,675	-0.01%
2019/04/10	4	214.00	2	214.00	212.00	2	13,565	0.01%
2019/04/09	9	217.44	4	214.25	211.00	5	13,622	0.04%
2019/04/08	15	214.33	19	213.92	219.50	-4	13,591	-0.03%
2019/04/03	13	205.73	9	206.39	205.00	4	13,535	0.03%
2019/04/02	11	212.05	8	210.00	207.50	3	13,598	0.02%
2019/04/01	69	217.09	96	211.73	211.00	-27	13,493	-0.20%
2019/03/29	75	215.60	87	215.73	217.50	-12	13,295	-0.09%
2019/03/28	74	207.74	81	210.20	211.50	-7	13,237	-0.05%
2019/03/27	76	208.84	73	207.82	204.00	3	13,144	0.02%
2019/03/26	8	201.06	12	198.96	205.00	-4	12,973	-0.03%
2019/03/25	46	195.38	12	194.38	194.00	34	13,026	0.26%
2019/03/22	88	206.47	138	201.97	200.50	-50	13,000	-0.38%	大賣/
2019/03/21	42	201.05	37	198.77	199.50	5	12,818	0.04%
2019/03/20	12	200.58	30	199.78	199.50	-18	12,832	-0.14%
2019/03/19	13	200.96	15	200.23	204.50	-2	12,748	-0.02%
2019/03/18	94	199.20	94	198.60	197.50	0	12,509	0.00%
2019/03/15	24	188.75	42	187.75	192.50	-18	12,094	-0.15%
2019/03/14	35	171.01	45.5	172.39	175.00	-10.5	11,692	-0.09%
2019/03/13	5	163.70	6	163.75	164.50	-1	11,596	-0.01%
2019/03/12	30	164.73	17	164.15	162.00	13	11,693	0.11%
2019/03/11	27	162.89	13	161.92	161.00	14	11,801	0.12%
2019/03/08	19	158.95	20	159.20	162.50	-1	12,010	-0.01%
2019/03/07	9.1	164.43	4	162.50	160.00	5.1	12,103	0.04%
2019/03/06	28	173.61	28	171.57	172.00	0	12,101	0.00%
2019/03/05	55	176.08	55	174.55	173.00	0	12,181	0.00%
2019/03/04	9	178.22	13	178.31	180.00	-4	12,413	-0.03%
2019/02/27	11	172.41	6	173.50	175.00	5	12,395	0.04%
2019/02/26	72	181.67	91	177.79	175.00	-19	12,504	-0.15%
2019/02/25	14	177.75	81	178.20	177.50	-67	12,357	-0.54%
2019/02/22	5	168.40	3	168.17	168.00	2	12,141	0.02%
2019/02/21	19	170.26	21	170.17	171.00	-2	12,142	-0.02%
2019/02/20	17	172.71	16	172.47	168.00	1	12,042	0.01%
2019/02/19	128	169.65	30.1	169.35	171.00	98	11,894	0.82%	大買/
2019/02/18	22	162.57	25	163.22	163.00	-3	11,787	-0.03%
2019/02/15	89	161.78	79	162.90	160.50	10	11,927	0.08%
2019/02/14	29.1	163.72	24	160.94	158.00	5.1	11,517	0.04%
2019/02/13	22.4	175.79	16	175.41	166.50	6.4	11,357	0.06%
2019/02/12	27	168.31	31.1	167.98	174.00	-4.1	11,184	-0.04%
2019/02/11	17	158.65	40	157.63	161.50	-23	11,073	-0.21%
2019/01/30	13	149.42	7	150.57	149.50	6	11,009	0.05%
2019/01/29	17	146.24	8	146.63	148.00	9	11,194	0.08%
2019/01/28	111	153.33	113	150.45	150.00	-2	11,379	-0.02%	大買/大賣/
2019/01/25	26	151.79	48	149.78	152.00	-22	11,487	-0.19%
2019/01/24	70	139.92	68	141.56	142.00	2	11,255	0.02%
2019/01/23	15	137.33	14	136.68	138.50	1	11,247	0.01%
2019/01/22	21	135.81	16	135.84	136.50	5	11,231	0.04%
2019/01/21	19	133.66	26	131.10	135.00	-7	11,220	-0.06%
2019/01/18	3	126.00	4	125.50	126.00	-1	11,252	-0.01%
2019/01/17	7	121.29	8	122.44	123.50	-1	11,384	-0.01%
2019/01/16	17	125.18	18	127.39	122.00	-1	11,694	-0.01%
2019/01/15	15	125.70	15	125.53	126.00	0	11,801	0.00%
2019/01/14	13	123.96	14	125.43	124.00	-1	11,890	-0.01%
2019/01/11	15	122.77	16	122.75	123.00	-1	12,077	-0.01%
2019/01/10	19	120.34	17	121.94	120.00	2	12,032	0.02%
2019/01/09	60	120.34	61	119.50	120.00	-1	12,092	-0.01%
2019/01/08	18	117.61	10	118.70	116.50	8	12,231	0.07%
2019/01/07	3	115.50	4	117.75	115.50	-1	12,366	-0.01%
2019/01/04	16	113.41	19	112.21	114.00	-3	12,554	-0.02%
2019/01/03	18	116.61	12	115.25	114.00	6	12,783	0.05%
2019/01/02	17	119.76	28	119.75	121.00	-11	12,917	-0.09%
2018/12/28	12	119.25	21	121.36	118.00	-9	12,977	-0.07%
2018/12/27	5	119.40	17	120.12	119.00	-12	13,015	-0.09%
2018/12/26	122	121.46	213	115.19	115.00	-91	12,998	-0.70%	大買/大賣/
2018/12/25	78	119.88	83	120.54	121.50	-5	12,931	-0.04%
2018/12/24	35	119.27	16	118.91	118.00	19	12,826	0.15%
2018/12/22	60	116.56	28	116.98	117.00	32	12,832	0.25%
2018/12/21	20	116.43	20	114.90	119.50	0	12,907	0.00%
2018/12/20	18	121.58	12	122.00	116.50	6	12,820	0.05%
2018/12/19	69	128.53	66	124.82	124.00	3	12,767	0.02%
2018/12/18	13	125.31	13.1	125.62	126.00	-0.1	12,794	0.00%
2018/12/17	4	121.00	10	121.25	123.50	-6	12,817	-0.05%
2018/12/14	8	118.13	4	117.25	118.00	4	12,938	0.03%
2018/12/13	71	124.20	9	121.44	121.50	62	13,086	0.47%
2018/12/12	11	122.41	8	121.31	122.50	3	13,197	0.02%
2018/12/11	3	117.67	3	118.50	118.00	0	13,201	0.00%
2018/12/10	1	112.00	42	113.23	115.00	-41	13,562	-0.30%
2018/12/07	58	118.07	25	119.06	116.50	33	13,730	0.24%
2018/12/06	9.1	115.61	15	116.57	114.00	-6	13,749	-0.04%
2018/12/05	7.1	124.91	5	122.80	122.50	2.1	13,691	0.01%
2018/12/04	35	134.91	32	135.47	131.00	3	13,700	0.02%
2018/12/03	17	134.00	13.1	135.82	137.00	3.9	13,658	0.03%
2018/11/30	20	123.73	38	125.54	126.50	-18	13,512	-0.13%
2018/11/29	30	124.48	20	122.00	120.00	10	13,689	0.07%
2018/11/28	23	119.30	73	120.18	120.50	-50	13,647	-0.37%
2018/11/27	9	113.94	19.1	115.48	119.00	-10.1	13,506	-0.07%
2018/11/26	10	107.50	43	107.72	109.00	-33	13,183	-0.25%
2018/11/23	87	106.75	7	106.93	104.00	80	13,101	0.61%
2018/11/22	37	104.76	35	105.60	103.00	2	12,887	0.02%
2018/11/21	33	101.77	24	102.85	105.50	9	12,829	0.07%
2018/11/20	12	102.21	24	101.65	102.50	-12	12,779	-0.09%
2018/11/19	2	99.40	4	100.63	102.00	-2	12,766	-0.02%
2018/11/16	31	99.22	15	99.43	97.00	16	12,801	0.12%
2018/11/15	27	95.16	24	94.90	97.50	3	12,877	0.02%
2018/11/14	36.1	99.39	27	97.95	95.80	9.1	12,790	0.07%
2018/11/13	4	97.70	0	0.00	97.70	4	12,579	0.03%
2018/11/12	11	108.00	15	108.73	108.50	-4	12,658	-0.03%
2018/11/09	14	111.57	8	112.00	113.50	6	12,623	0.05%
2018/11/08	28	119.36	29	116.38	113.50	-1	12,628	-0.01%
2018/11/07	9	115.50	39	116.59	117.00	-30	12,431	-0.24%
2018/11/06	21	115.33	9	114.83	109.50	12	12,296	0.10%
2018/11/05	21	112.31	29	114.76	121.50	-8	12,065	-0.07%
2018/11/02	26	108.37	30	108.75	110.50	-4	11,790	-0.03%
2018/11/01	27	102.91	53.1	100.92	104.50	-26.1	11,553	-0.23%
2018/10/31	24	96.95	13	94.14	95.00	11	11,393	0.10%
2018/10/30	12	91.30	10	91.79	90.00	2	11,235	0.02%
2018/10/29	11	90.49	12	90.53	91.60	-1	11,178	-0.01%
2018/10/26	82.1	94.52	56	91.63	88.00	26.1	11,006	0.24%
2018/10/25	35	92.29	47	93.22	95.20	-12	10,771	-0.11%
2018/10/24	60	100.77	72	98.78	97.20	-12	10,657	-0.11%
2018/10/23	56.1	112.26	40	109.30	108.00	16.1	10,437	0.15%
2018/10/22	32	120.69	31	121.15	120.00	1	10,230	0.01%
2018/10/19	24	118.60	18	118.11	120.50	6	10,509	0.06%
2018/10/18	19	117.58	21	117.55	116.00	-2	11,083	-0.02%
2018/10/17	24	119.23	14	119.75	118.00	10	10,978	0.09%
2018/10/16	51	121.26	41	120.12	116.50	10	10,808	0.09%
2018/10/15	5	119.10	10.1	122.86	125.00	-5.1	10,732	-0.05%
2018/10/12	27	113.31	22	113.84	119.00	5	10,562	0.05%
2018/10/11	50	99.80	62	101.12	109.00	-12	10,393	-0.12%
2018/10/09	22.1	111.74	18	109.44	107.00	4.1	10,149	0.04%
2018/10/08	5	117.60	12	118.13	118.50	-7	10,009	-0.07%
2018/10/05	16	123.72	5	125.10	119.00	11	10,126	0.11%
2018/10/04	3	132.33	2	132.50	132.00	1	10,030	0.01%
2018/10/03	4	135.25	3	135.67	134.50	1	10,065	0.01%
2018/10/02	10	138.75	6	138.42	138.00	4	10,057	0.04%
2018/10/01	1	137.50	6	138.92	140.00	-5	10,039	-0.05%
2018/09/28	12	134.67	11	134.00	134.50	1	10,031	0.01%
2018/09/27	6	131.83	9.4	133.23	133.00	-3.4	9,983	-0.03%
2018/09/26	8	131.56	3	131.33	131.00	5	9,934	0.05%
2018/09/25	9	131.33	7.1	132.93	133.50	2	9,985	0.02%
2018/09/21	17	126.24	19	128.47	131.00	-2	9,863	-0.02%
2018/09/20	23.1	129.03	20	126.73	124.00	3.1	9,651	0.03%
2018/09/19	16	137.50	16	138.84	133.50	0	9,449	0.00%
2018/09/18	27	137.93	26	140.10	142.00	1	9,250	0.01%
2018/09/17	8	139.06	28	139.23	143.00	-20	9,089	-0.22%
2018/09/14	52	130.80	32	134.83	138.50	20	9,021	0.22%
2018/09/13	22	139.07	23	136.46	136.00	-1	8,593	-0.01%
2018/09/12	16	143.91	2	144.50	143.50	14	8,338	0.17%
2018/09/11	25	158.08	16	157.78	159.00	9	8,200	0.11%
2018/09/10	22.1	162.85	19	157.79	155.50	3.1	8,100	0.04%
2018/09/07	17	175.35	18	176.00	172.50	-1	7,982	-0.01%
2018/09/06	27	183.91	20	186.78	183.00	7	7,840	0.09%
2018/09/05	41	185.96	39	185.22	187.00	2	7,694	0.03%
2018/09/04	0	0.00	19	177.00	177.00	-19	7,238	-0.26%
2018/09/03	6	163.67	2	161.75	161.00	4	7,171	0.06%
2018/08/31	10	165.80	30	164.83	166.50	-20	7,261	-0.28%
2018/08/30	2	165.75	2.1	164.51	166.00	-0.1	7,253	0.00%
2018/08/29	2	161.75	0	0.00	161.00	2	7,211	0.03%
2018/08/28	2	165.00	3	164.67	161.00	-1	7,219	-0.01%
2018/08/27	3	162.33	1	162.50	162.50	2	7,197	0.03%
2018/08/24	6	160.33	5	158.30	162.00	1	7,176	0.01%
2018/08/23	1	161.00	0	0.00	160.00	1	7,222	0.01%
2018/08/22	2	163.75	27	164.20	162.50	-25	7,268	-0.34%
2018/08/21	6.1	156.38	6.1	155.78	158.50	0.1	7,117	0.00%
2018/08/20	2	151.50	3	149.50	151.00	-1	7,064	-0.01%
2018/08/17	12	148.25	8	150.06	146.50	4	6,996	0.06%
2018/08/16	12	136.42	7	140.71	144.00	5	6,930	0.07%
2018/08/15	17.1	146.06	4	145.38	145.50	13.1	6,820	0.19%
2018/08/14	2.1	155.27	2	155.00	156.00	0.1	6,756	0.00%
2018/08/13	5	155.60	0	0.00	153.50	5	6,797	0.07%
2018/08/10	3	163.33	1	166.00	165.00	2	6,750	0.03%
2018/08/09	2	164.00	0	0.00	165.00	2	6,737	0.03%
2018/08/08	9	173.50	2	173.25	169.00	7	6,766	0.10%
2018/08/07	7	168.57	9	169.06	170.50	-2	6,795	-0.03%
2018/08/06	1	164.50	12	164.38	165.00	-11	6,891	-0.16%
2018/08/03	12	160.63	1.1	159.67	162.00	11	6,882	0.16%
2018/08/02	1	152.00	4	156.13	156.00	-3	6,867	-0.04%
2018/08/01	1	156.00	2	154.75	156.00	-1	6,847	-0.01%
2018/07/31	2	144.75	6	146.92	148.00	-4	6,786	-0.06%
2018/07/30	5.1	145.71	5	153.30	146.00	0.1	6,718	0.00%
2018/07/27	7	164.29	1	164.00	161.00	6	6,580	0.09%
2018/07/26	13	166.27	9	166.89	166.00	4	6,546	0.06%
2018/07/25	71	168.67	19	166.84	165.00	52	6,133	0.85%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/23	13	202.50	0	0.00	202.50	13	5,335	0.24%
2018/07/20	5	227.80	16	228.84	225.00	-11	5,591	-0.20%
2018/07/19	5	228.20	3	227.50	229.50	2	5,767	0.03%
2018/07/18	31	230.06	33	225.05	222.00	-2	5,691	-0.04%
2018/07/17	7	229.43	25	239.16	228.50	-18	5,695	-0.32%
2018/07/16	6	243.17	13	240.31	239.00	-7	5,621	-0.12%
2018/07/13	9.1	234.68	3	231.83	241.00	6.1	5,534	0.11%
2018/07/12	8	219.75	10	218.75	221.00	-2	5,439	-0.04%
2018/07/11	10	204.00	1	212.50	215.00	9	5,479	0.16%
2018/07/10	0	0.00	2	203.50	207.50	-2	5,510	-0.04%
2018/07/09	1	198.50	4	195.63	196.50	-3	5,570	-0.05%
2018/07/06	3	202.33	6	201.75	202.50	-3	5,543	-0.05%
2018/07/05	1	206.00	2	203.00	200.50	-1	5,499	-0.02%
2018/07/04	1	199.00	8	196.75	199.50	-7	5,465	-0.13%
2018/07/03	19	204.74	10	193.40	194.50	9	5,445	0.17%
2018/07/02	10	221.50	10	220.30	217.00	0	5,376	0.00%
2018/06/29	2	219.75	1	219.50	219.50	1	5,384	0.02%
2018/06/28	4	219.63	2	217.25	216.00	2	5,355	0.04%
2018/06/27	11	223.50	11	224.86	219.50	0	5,370	0.00%
2018/06/26	12	225.04	11	219.45	228.00	1	5,397	0.02%
2018/06/25	11	225.32	13	223.27	220.00	-2	5,449	-0.04%
2018/06/21	13	241.04	11	242.50	238.50	2	5,495	0.04%
2018/06/20	13	231.12	11	236.95	238.00	2	5,581	0.04%
2018/06/19	9	239.39	0	0.00	236.00	9	5,585	0.16%
2018/06/15	4	248.38	9	249.89	245.50	-5	5,595	-0.09%
2018/06/14	0	0.00	3	240.50	241.50	-3	5,617	-0.05%
2018/06/12	1	248.50	1	249.00	247.00	0	5,734	0.00%
2018/06/11	33	246.59	2	243.75	242.50	31	5,828	0.53%
2018/06/08	14	251.79	37	254.09	251.00	-23	5,864	-0.39%
2018/06/07	6	271.58	7	274.64	269.50	-1	6,026	-0.02%
2018/06/06	2	270.25	5	271.60	273.00	-3	6,164	-0.05%
2018/06/05	11	263.86	12	259.08	264.00	-1	6,168	-0.02%
2018/06/04	6	261.42	4.1	258.31	263.50	2	6,255	0.03%
2018/06/01	1	251.50	2	250.25	251.50	-1	6,236	-0.02%
2018/05/31	5.1	245.01	4	252.25	243.50	1.1	6,277	0.02%
2018/05/30	9	252.89	4	248.63	248.00	5	6,181	0.08%
2018/05/29	3	270.00	4	273.38	268.50	-1	6,082	-0.02%
2018/05/28	1	279.00	3	280.00	279.00	-2	6,078	-0.03%
2018/05/25	3	274.00	3	272.33	274.00	0	6,135	0.00%
2018/05/24	4	276.38	3	276.00	273.50	1	6,193	0.02%
2018/05/23	2	270.00	16	271.19	271.50	-14	6,232	-0.22%
2018/05/22	9	274.22	6	274.17	274.00	3	6,319	0.05%
2018/05/21	29	269.72	8	270.25	268.50	21	6,363	0.33%
2018/05/18	2	263.00	2	257.50	257.00	0	6,358	0.00%
2018/05/17	12	265.08	10	264.95	265.00	2	6,502	0.03%
2018/05/16	6	266.92	6	273.42	265.00	0	6,546	0.00%
2018/05/15	12.1	273.07	49	273.52	269.00	-37	6,644	-0.56%
2018/05/14	6.1	280.47	9	273.33	286.50	-3	6,681	-0.04%
2018/05/11	2	261.25	2	264.00	263.00	0	6,557	0.00%
2018/05/10	3	256.33	2	251.50	257.00	1	6,655	0.02%
2018/05/09	0	0.00	2.1	240.80	243.00	-2.1	6,712	-0.03%
2018/05/08	2	237.75	0	0.00	240.00	2	6,785	0.03%
2018/05/07	1	237.00	0	0.00	230.00	1	6,956	0.01%
2018/05/04	0	0.00	1	236.50	236.50	-1	7,036	-0.01%
2018/05/03	0	0.00	1	238.50	232.00	-1	7,172	-0.01%
2018/05/02	3	230.67	1	228.00	232.00	2	7,288	0.03%
2018/04/27	3	220.33	0	0.00	222.50	3	7,569	0.04%
2018/04/26	25	233.60	10	228.00	218.00	15	7,697	0.19%
2018/04/25	14.1	232.46	0	0.00	231.00	14.1	7,572	0.19%
2018/04/24	7	254.50	0	0.00	254.50	7	7,352	0.10%
2018/04/23	6	285.75	4	284.25	282.50	2	7,457	0.03%
2018/04/20	4	302.88	0	0.00	297.50	4	7,500	0.05%
2018/04/19	2	312.00	3	310.83	312.00	-1	7,684	-0.01%
2018/04/18	9	301.94	8	305.50	306.00	1	7,953	0.01%
2018/04/17	8	318.69	3	320.83	311.50	5	7,957	0.06%
2018/04/16	3	329.33	3	329.50	331.00	0	8,085	0.00%
2018/04/13	4	320.88	5	320.00	318.50	-1	8,134	-0.01%
2018/04/11	1	311.00	1	309.50	306.50	0	8,184	0.00%
2018/04/10	4	310.88	5	307.60	306.00	-1	8,247	-0.01%
2018/04/09	7	306.50	6	311.67	305.50	1	8,381	0.01%
2018/04/03	9	308.39	8	309.81	308.00	1	8,408	0.01%
2018/04/02	11	313.41	6	318.42	310.50	5	8,435	0.06%
2018/03/31	6	315.17	3	315.83	314.50	3	8,487	0.04%
2018/03/30	6	314.00	7	319.14	314.00	-1	8,593	-0.01%
2018/03/29	4	313.75	5	313.10	313.00	-1	8,684	-0.01%
2018/03/28	11	311.64	10	314.15	308.00	1	8,665	0.01%
2018/03/27	3	313.50	4	311.88	313.00	-1	8,632	-0.01%
2018/03/26	3	302.67	4	303.88	302.00	-1	8,615	-0.01%
2018/03/23	13	297.23	12	297.83	295.00	1	8,722	0.01%
2018/03/22	11	312.27	12	308.00	305.00	-1	8,841	-0.01%
2018/03/21	16	315.50	17	317.59	315.00	-1	8,986	-0.01%
2018/03/20	16	308.94	49	306.40	315.00	-33	9,121	-0.36%
2018/03/19	9	313.39	9	318.17	311.00	0	9,411	0.00%
2018/03/16	12	315.75	9	317.61	315.00	3	9,524	0.03%
2018/03/15	15	317.33	16	315.38	321.50	-1	9,732	-0.01%
2018/03/14	8	310.06	9.7	314.21	309.50	-1.7	9,709	-0.02%
2018/03/13	23	314.02	22	313.02	315.50	1	9,762	0.01%
2018/03/12	10	291.55	12	287.54	297.00	-2	9,644	-0.02%
2018/03/09	8	270.81	6	275.33	270.00	2	9,732	0.02%
2018/03/08	35	274.09	19	271.32	272.50	16	9,865	0.16%
2018/03/07	8	264.25	9	264.22	265.00	-1	9,809	-0.01%
2018/03/06	10	263.55	23	259.24	264.50	-13	9,941	-0.13%
2018/03/05	4	254.38	11	256.50	250.50	-7	10,400	-0.07%
2018/03/02	0	0.00	1	266.50	260.50	-1	10,514	-0.01%
2018/03/01	2	270.00	2	270.00	270.00	0	10,555	0.00%
2018/02/27	4	268.50	4	271.50	268.50	0	10,655	0.00%
2018/02/26	6	267.42	9	266.39	268.00	-3	10,686	-0.03%
2018/02/23	3	262.50	4	260.75	262.50	-1	10,717	-0.01%
2018/02/22	18	256.47	25	258.38	256.50	-7	10,835	-0.06%
2018/02/21	35	254.00	32	255.13	256.00	3	10,886	0.03%
2018/02/12	22	245.00	17	248.12	243.00	5	10,927	0.05%
2018/02/09	31	245.66	33	237.12	249.50	-2	11,078	-0.02%
2018/02/08	11	238.77	11	239.73	238.00	0	11,004	0.00%
2018/02/07	13	247.88	13	251.42	242.50	0	10,967	0.00%
2018/02/06	21	240.21	27	244.52	235.00	-6	10,913	-0.05%
2018/02/05	19	256.63	13	255.81	256.50	6	10,879	0.06%
2018/02/02	26	263.92	22	262.61	263.00	4	10,909	0.04%
2018/02/01	8	257.75	8.1	260.92	258.50	-0.1	10,886	0.00%
2018/01/31	4	253.25	8	258.44	261.00	-4	10,866	-0.04%
2018/01/30	12	256.63	12	259.04	252.00	0	10,866	0.00%
2018/01/29	3	250.67	4.1	245.49	252.00	-1.1	10,798	-0.01%
2018/01/26	1	238.50	4	242.13	239.50	-3	10,843	-0.03%
2018/01/25	6	248.25	6	246.25	240.00	0	10,798	0.00%
2018/01/24	3.1	248.71	2	249.25	249.50	1.1	10,780	0.01%
2018/01/23	16.1	260.17	10.8	262.61	255.00	5.3	10,753	0.05%
2018/01/22	10	255.05	13	262.12	269.50	-3	10,826	-0.03%
2018/01/19	13	265.65	5	269.40	259.50	8	10,818	0.07%
2018/01/18	4.2	274.40	7	275.14	272.50	-2.8	10,773	-0.03%
2018/01/17	3	268.67	4	269.13	269.00	-1	10,754	-0.01%
2018/01/16	14	268.54	14	269.61	269.00	0	10,768	0.00%
2018/01/15	16	261.94	21	260.83	265.00	-5	10,666	-0.05%
2018/01/12	21	259.36	17	261.88	252.50	4	10,467	0.04%
2018/01/11	4	269.88	1	271.50	269.00	3	10,245	0.03%
2018/01/10	15	272.10	8	273.00	270.00	7	10,133	0.07%
2018/01/09	8	287.25	2	287.75	280.00	6	10,013	0.06%
2018/01/08	9	301.33	4	303.25	299.00	5	9,879	0.05%
2018/01/05	18	310.92	7	309.86	303.00	11	9,898	0.11%
2018/01/04	11	305.41	17	304.15	303.50	-6	9,955	-0.06%
2018/01/03	7	297.64	10	300.55	304.00	-3	9,950	-0.03%
2018/01/02	6	278.00	5	277.60	283.00	1	9,872	0.01%