穩懋 (3105)-元大-敦南券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
154.0
漲跌
▼1.0
漲幅
-0.65%
成交量
5,476張
產業
上櫃半導體類股
1774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-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/18	9	153.61	0	0.00	154.00	9	2,779	0.32%
2024/06/17	5.6	155.51	14	157.46	155.00	-8.4	2,740	-0.31%
2024/06/14	3	153.00	3	153.67	153.50	0	2,673	0.00%
2024/06/13	16	148.31	26	148.12	153.00	-10	2,494	-0.40%
2024/06/12	0	0.00	30	140.22	139.50	-30	2,296	-1.31%
2024/06/11	3	137.00	0.1	138.00	137.00	2.9	2,310	0.13%
2024/06/07	3	138.83	0	0.00	137.50	3	2,361	0.13%
2024/06/06	11	138.86	1	138.50	138.00	10	2,393	0.42%
2024/06/05	1	139.50	0	0.00	139.00	1	2,404	0.04%
2024/06/04	1	141.00	1.7	143.50	140.00	-0.7	2,459	-0.03%
2024/05/31	1	141.50	0	0.00	141.50	1	2,592	0.04%
2024/05/30	2	142.50	0	0.00	142.50	2	2,675	0.07%
2024/05/29	0	0.00	3	144.33	144.50	-3	2,685	-0.11%
2024/05/27	0.5	142.00	0	0.00	141.50	0.5	2,709	0.02%
2024/05/24	5	139.00	0	0.00	140.00	5	2,745	0.18%
2024/05/23	1	142.50	0	0.00	140.50	1	2,773	0.04%
2024/05/22	0	0.00	1	143.00	142.50	-1	2,810	-0.04%
2024/05/21	5.1	140.51	0	0.00	140.50	5.1	2,839	0.18%
2024/05/20	1	142.00	1	142.50	142.50	0	2,896	0.00%
2024/05/17	10	141.50	0	0.00	141.50	10	2,945	0.34%
2024/05/16	1	141.00	2	142.50	143.00	-1	3,074	-0.03%
2024/05/13	0	0.00	0.3	139.83	140.00	-0.3	3,201	-0.01%
2024/05/09	0.1	141.00	0	0.00	140.00	0.1	3,253	0.00%
2024/05/08	0	0.00	0.2	142.00	141.50	-0.2	3,283	-0.01%
2024/04/29	0	0.00	8	145.44	145.00	-8	3,355	-0.24%
2024/04/24	0	0.00	1	144.50	145.00	-1	3,330	-0.03%
2024/04/19	2	138.50	1	139.50	140.00	1	3,365	0.03%
2024/04/12	3	152.50	0	0.00	150.50	3	3,307	0.09%
2024/04/11	3.5	153.14	2	151.50	154.50	1.5	3,291	0.05%
2024/04/10	0.1	154.00	2.4	152.97	153.50	-2.3	3,328	-0.07%
2024/04/09	7	146.21	2	147.50	148.50	5	3,360	0.15%
2024/04/08	4.2	145.95	4	144.50	143.50	0.2	3,327	0.01%
2024/04/02	0.2	148.50	0	0.00	149.00	0.2	3,290	0.00%
2024/04/01	0	0.00	1	147.00	148.00	-1	3,291	-0.03%
2024/03/26	1	149.00	0	0.00	149.00	1	3,324	0.03%
2024/03/22	1	151.50	0	0.00	153.50	1	3,451	0.03%
2024/03/20	2	153.89	1	153.00	153.00	1	3,576	0.03%
2024/03/19	0	0.00	1	155.00	157.00	-1	3,580	-0.03%
2024/03/15	0	0.00	22	144.00	145.50	-22	3,527	-0.62%
2024/03/14	0	0.00	0	147.00	145.50	0	3,504	0.00%
2024/03/13	23	147.59	1	150.00	147.50	22	3,524	0.62%
2024/03/12	1	152.00	3	151.67	153.00	-2	3,528	-0.06%
2024/03/08	3	157.83	6	155.58	153.00	-3	3,645	-0.08%
2024/03/07	2	156.00	0.2	157.00	156.50	1.8	3,738	0.05%
2024/03/06	3	152.84	0	0.00	152.50	3	3,665	0.08%
2024/03/05	10.1	158.15	8	156.06	155.00	2.1	3,851	0.05%
2024/03/04	0	0.00	2	157.50	156.00	-2	3,876	-0.05%
2024/03/01	5	155.30	1	156.50	155.50	4	3,952	0.10%
2024/02/29	3	153.67	0	0.00	152.00	3	4,142	0.07%
2024/02/27	1	153.07	0	0.00	152.00	1	4,486	0.02%
2024/02/26	0	0.00	2	156.00	157.00	-2	4,737	-0.04%
2024/02/23	2.1	160.50	0	0.00	158.00	2.1	4,751	0.05%
2024/02/22	0	0.00	1	163.00	162.50	-1	4,741	-0.02%
2024/02/21	11	163.22	0	0.00	161.00	11	4,732	0.23%
2024/02/20	7	162.36	9	159.67	161.00	-2	4,712	-0.04%
2024/02/19	10.6	162.35	10	162.85	160.50	0.6	4,675	0.01%
2024/02/16	0	0.00	5.6	157.19	157.50	-5.6	4,620	-0.12%
2024/02/15	3.2	159.81	1	159.00	156.00	2.2	4,683	0.05%
2024/02/05	0.5	159.00	6	159.09	159.50	-5.5	4,758	-0.12%
2024/02/02	4	157.50	4	156.75	158.50	0	4,806	0.00%
2024/02/01	1	153.50	0	0.00	152.50	1	4,827	0.02%
2024/01/31	0	0.00	10	158.00	155.00	-10	4,873	-0.21%
2024/01/30	2	153.75	2	156.00	156.00	0	4,966	0.00%
2024/01/29	0	0.00	2	155.75	155.50	-2	5,030	-0.04%
2024/01/26	0	0.00	4	154.50	154.50	-4	5,231	-0.08%
2024/01/25	1	153.50	0	0.00	151.00	1	5,359	0.02%
2024/01/24	0	0.00	16	153.16	154.50	-16	5,627	-0.28%
2024/01/18	1	145.00	0	0.00	145.50	1	6,627	0.02%
2024/01/17	4	148.25	40	151.00	146.00	-36	6,639	-0.54%
2024/01/16	17	151.32	1	152.00	152.50	16	6,607	0.24%
2024/01/15	11	151.00	0	0.00	151.00	11	6,614	0.17%
2024/01/12	11	151.00	10	149.50	151.00	1	6,674	0.01%
2024/01/08	0	0.00	1.1	151.64	149.50	-1.1	6,929	-0.02%
2024/01/04	9.1	147.15	11	145.14	146.00	-1.9	6,933	-0.03%
2024/01/03	27.1	150.38	1	148.50	148.00	26.1	6,875	0.38%
2024/01/02	1	156.50	0	0.00	156.00	1	6,836	0.01%
2023/12/29	0	0.00	0.1	159.00	159.00	-0.1	6,862	0.00%
2023/12/28	1	157.50	3	157.67	157.50	-2	6,899	-0.03%
2023/12/26	0	0.00	0.2	159.00	158.50	-0.2	6,974	0.00%
2023/12/25	0	158.00	1.3	158.23	157.50	-1.3	7,028	-0.02%
2023/12/22	3	155.00	0	0.00	154.50	3	7,032	0.04%
2023/12/20	1	154.50	0	0.00	153.50	1	6,999	0.01%
2023/12/19	4.5	157.00	20	155.00	153.50	-15.5	6,969	-0.22%
2023/12/18	3	162.03	6	162.67	161.50	-3	6,880	-0.04%
2023/12/15	3.1	171.47	1	169.00	170.00	2.1	6,817	0.03%
2023/12/14	3	169.00	17	168.50	169.00	-14	6,756	-0.21%
2023/12/13	2	166.50	1	166.00	167.00	1	6,777	0.01%
2023/12/12	1	167.01	0	0.00	167.00	1	6,836	0.01%
2023/12/11	0	0.00	2	166.75	166.00	-2	6,823	-0.03%
2023/12/08	0.1	167.50	1	168.50	167.50	-0.9	6,802	-0.01%
2023/12/07	6	168.92	0	0.00	166.00	6	6,782	0.09%
2023/12/06	4	171.25	4	170.88	170.00	0	6,750	0.00%
2023/12/05	15	170.63	12	173.66	171.50	3	6,759	0.04%
2023/12/04	9	173.00	21	172.60	169.50	-12	6,704	-0.18%
2023/12/01	1	170.50	8	170.19	167.50	-7	6,587	-0.11%
2023/11/30	60	170.82	46.5	171.24	172.00	13.5	6,610	0.20%
2023/11/29	3	165.67	18	167.44	168.00	-15	6,503	-0.23%
2023/11/28	4	162.25	2	163.00	163.50	2	6,526	0.03%
2023/11/27	14	162.82	9	160.56	157.00	5	6,965	0.07%
2023/11/24	73	167.79	30	167.25	167.00	43	6,829	0.63%
2023/11/22	9.1	151.84	8.1	151.50	151.50	1.1	6,247	0.02%
2023/11/21	7	152.50	7	153.00	153.00	0	6,253	0.00%
2023/11/20	2	152.00	0	0.00	152.00	2	6,277	0.03%
2023/11/17	0	0.00	1	153.00	152.50	-1	6,286	-0.02%
2023/11/16	1	153.50	0	0.00	153.50	1	6,303	0.02%
2023/11/15	0	0.00	2	154.50	154.50	-2	6,332	-0.03%
2023/11/14	1	152.50	2	153.00	154.00	-1	6,304	-0.02%
2023/11/13	4	152.63	1	152.00	152.00	3	6,369	0.05%
2023/11/10	0	0.00	1	155.00	156.50	-1	6,263	-0.02%
2023/11/09	1	154.50	0	0.00	154.50	1	6,241	0.02%
2023/11/08	1.4	152.50	4	153.38	152.00	-2.6	6,221	-0.04%
2023/11/07	19	155.00	2	153.00	153.00	17	6,276	0.27%
2023/11/06	1	154.50	2	154.50	155.00	-1	6,175	-0.02%
2023/11/03	1.1	150.52	10.4	152.57	150.50	-9.3	6,090	-0.15%
2023/11/02	3	147.67	4	149.00	149.50	-1	5,899	-0.02%
2023/11/01	5	148.20	4.5	148.50	147.00	0.5	5,764	0.01%
2023/10/31	21	146.05	46.2	146.38	145.00	-25.2	5,542	-0.45%
2023/10/30	0	0.00	5	140.00	140.00	-5	4,808	-0.10%
2023/10/27	5	127.50	0	0.00	127.50	5	4,977	0.10%
2023/10/26	0	122.50	6	122.00	121.00	-6	4,942	-0.12%
2023/10/25	0.1	128.50	1	128.00	127.50	-0.9	4,950	-0.02%
2023/10/23	1	123.51	0	0.00	125.50	1	5,039	0.02%
2023/10/20	4.1	126.63	3	126.00	126.50	1.1	5,102	0.02%
2023/10/19	4.1	130.65	2	132.50	130.50	2.1	5,160	0.04%
2023/10/17	0	0.00	5	140.80	139.00	-5	5,267	-0.09%
2023/10/16	0	0.00	3	139.50	138.00	-3	5,362	-0.06%
2023/10/13	0.1	137.00	1	135.50	137.00	-0.9	5,319	-0.02%
2023/10/12	1.2	134.46	0	0.00	134.50	1.2	5,329	0.02%
2023/10/11	2	134.50	1	133.00	133.00	1	5,376	0.02%
2023/10/06	7	136.14	0	0.00	134.50	7	5,465	0.13%
2023/10/05	10	135.50	0	0.00	135.00	10	5,470	0.18%
2023/10/04	4	133.88	0	0.00	134.50	4	5,497	0.07%
2023/10/03	3	133.00	0	0.00	132.50	3	5,507	0.05%
2023/10/02	0	0.00	3	130.83	134.50	-3	5,573	-0.05%
2023/09/28	9.3	128.97	1	130.00	129.00	8.3	5,718	0.15%
2023/09/26	3	132.17	0	0.00	132.00	3	5,774	0.05%
2023/09/22	0	136.50	1	134.00	136.00	-1	5,810	-0.02%
2023/09/21	7.4	136.44	0	0.00	135.00	7.4	5,844	0.13%
2023/09/19	3	140.00	2	142.00	140.00	1	5,830	0.02%
2023/09/18	4.5	145.50	2	144.00	144.00	2.5	5,842	0.04%
2023/09/15	0	0.00	0	147.50	145.50	0	5,838	0.00%
2023/09/14	1	140.55	1	142.00	142.50	0	5,779	0.00%
2023/09/12	0.1	141.00	1	140.00	139.50	-0.9	5,816	-0.02%
2023/09/11	2	138.25	2	141.50	137.50	0	5,875	0.00%
2023/09/08	4.1	139.25	0	0.00	138.00	4.1	5,914	0.07%
2023/09/07	2.1	142.57	3	143.33	143.00	-0.9	5,929	-0.02%
2023/09/06	1.2	144.00	3	143.50	143.50	-1.9	5,936	-0.03%
2023/09/05	5	142.70	3	143.00	143.00	2	5,980	0.03%
2023/09/04	0	144.50	0	0.00	144.00	0	6,023	0.00%
2023/09/01	3	141.67	3	140.67	140.50	0	6,125	0.00%
2023/08/31	1	136.00	0	0.00	136.00	1	6,007	0.02%
2023/08/30	0	0.00	2	135.25	134.00	-2	5,511	-0.04%
2023/08/28	0.1	130.00	1	130.00	129.50	-1	5,422	-0.02%
2023/08/25	0	128.50	1	128.00	128.00	-1	5,428	-0.02%
2023/08/24	2	128.50	2	129.50	129.50	0	5,412	0.00%
2023/08/23	3	127.67	0	0.00	128.50	3	5,392	0.06%
2023/08/22	0	129.50	1	129.50	128.50	-1	5,365	-0.02%
2023/08/21	0	130.00	0	0.00	129.00	0	5,350	0.00%
2023/08/18	1	131.00	0	0.00	132.00	1	5,331	0.02%
2023/08/17	7	130.07	1	130.00	130.00	6	5,344	0.11%
2023/08/16	1	132.02	0	0.00	135.50	1	5,261	0.02%
2023/08/15	2.1	135.36	0	0.00	135.00	2.1	5,227	0.04%
2023/08/14	3	138.17	0.1	138.50	138.50	2.9	5,183	0.06%
2023/08/11	2.1	143.58	3	144.00	143.50	-0.9	5,165	-0.02%
2023/08/10	1	148.52	0	0.00	150.50	1	5,128	0.02%
2023/08/08	0	151.50	0.1	151.50	151.00	-0.1	5,248	0.00%
2023/08/07	0	154.00	0	0.00	152.00	0	5,226	0.00%
2023/08/04	4	154.01	4	154.50	154.50	0	5,214	0.00%
2023/08/02	1	149.50	1	152.50	153.00	0	5,157	0.00%
2023/08/01	11.1	152.75	0	0.00	150.00	11.1	5,078	0.22%
2023/07/31	2	164.75	1	169.38	164.00	1	4,837	0.02%
2023/07/28	4	165.75	2	169.25	166.50	2	4,759	0.04%
2023/07/27	2	165.29	4	165.38	166.00	-2	4,707	-0.04%
2023/07/26	3	164.67	4	162.00	162.50	-1	4,712	-0.02%
2023/07/25	5	169.40	3	169.00	168.00	2	4,801	0.04%
2023/07/24	6	176.17	1	178.50	172.50	5	4,784	0.10%
2023/07/21	1	177.50	1	179.00	178.00	0	4,743	0.00%
2023/07/20	0	0.00	4	180.63	177.50	-4	4,731	-0.08%
2023/07/19	4.1	178.76	4	181.75	171.50	0.1	4,573	0.00%
2023/07/18	0	0.00	1.2	173.96	174.50	-1.2	4,427	-0.03%
2023/07/17	0	0.00	6	172.00	173.50	-6	4,414	-0.14%
2023/07/14	2	175.75	1	177.50	176.50	1	4,411	0.02%
2023/07/13	3	174.33	7	174.21	173.50	-4	4,409	-0.09%
2023/07/12	11	171.18	3	170.50	170.50	8	4,324	0.19%
2023/07/11	0	0.00	2	170.00	170.50	-2	4,289	-0.05%
2023/07/07	10	165.60	6	166.50	167.50	4	4,255	0.09%
2023/07/06	9	174.61	11	173.77	171.50	-2	4,203	-0.05%
2023/07/05	1.1	168.15	1	168.50	167.00	0.1	4,044	0.00%
2023/07/04	2.1	168.55	3	167.67	168.00	-0.9	3,990	-0.02%
2023/07/03	2	164.00	0	0.00	164.00	2	4,004	0.05%
2023/06/29	1	165.50	0	0.00	165.00	1	4,089	0.02%
2023/06/26	1	166.03	0	0.00	165.50	1	4,585	0.02%
2023/06/21	1	169.56	0	0.00	170.00	1	4,663	0.02%
2023/06/19	1	177.50	3	179.00	178.00	-2	4,615	-0.04%
2023/06/16	8	179.88	4	180.50	179.50	4	4,641	0.09%
2023/06/15	7	180.79	8	182.81	181.50	-1	4,649	-0.02%
2023/06/14	1.1	181.33	4	179.50	180.00	-2.9	4,613	-0.06%
2023/06/13	8	177.06	6	180.92	176.00	2	4,556	0.04%
2023/06/12	11	177.23	5	181.00	177.00	6	4,501	0.13%
2023/06/09	1	176.00	5	176.00	175.50	-4	4,419	-0.09%
2023/06/08	2	175.25	2	177.25	175.00	0	4,386	0.00%
2023/06/07	6	173.25	19.1	166.86	177.00	-13.1	4,363	-0.30%
2023/06/06	15.5	164.90	1	161.00	161.00	14.5	4,185	0.35%
2023/06/05	2.1	164.50	2	164.00	164.00	0.1	4,202	0.00%
2023/06/02	18	160.00	18	160.00	160.00	0	4,214	0.00%
2023/06/01	0.1	158.50	0	0.00	158.00	0.1	4,268	0.00%
2023/05/31	10	160.00	10	159.00	159.50	0	4,308	0.00%
2023/05/29	2	159.25	2	159.00	159.00	0	4,334	0.00%
2023/05/26	0	0.00	15	155.50	155.00	-15	4,342	-0.35%
2023/05/25	16	155.75	1	153.50	152.50	15	4,347	0.35%
2023/05/24	0	155.00	0	0.00	153.00	0	4,359	0.00%
2023/05/23	0	0.00	1	155.50	156.50	-1	4,415	-0.02%
2023/05/22	0	148.50	4	147.50	150.00	-4	4,418	-0.09%
2023/05/19	0	151.50	0	0.00	151.50	0	4,421	0.00%
2023/05/18	1	150.55	0	0.00	150.50	1	4,460	0.02%
2023/05/17	1	150.00	1	148.50	151.50	0	4,560	0.00%
2023/05/16	0	0.00	2.3	146.92	148.00	-2.3	4,586	-0.05%
2023/05/15	6.8	144.69	1	144.00	144.00	5.8	4,618	0.13%
2023/05/12	1	159.00	0	0.00	159.00	1	4,752	0.02%
2023/05/09	6	165.00	5	166.50	166.00	1	4,957	0.02%
2023/05/08	1	167.00	1.1	167.09	166.50	-0.1	5,034	0.00%
2023/05/05	0	0.00	1	164.50	165.00	-1	5,110	-0.02%
2023/05/03	1	164.50	0	0.00	163.50	1	5,295	0.02%
2023/05/02	2	169.00	2	168.50	167.50	0	5,342	0.00%
2023/04/28	1	158.50	8	162.25	163.50	-7	5,481	-0.13%
2023/04/27	7.2	159.86	0	0.00	160.00	7.2	5,404	0.13%
2023/04/26	2.3	159.73	24	163.19	160.00	-21.7	5,480	-0.40%
2023/04/25	52.2	168.58	27	164.96	165.00	25.2	5,583	0.45%
2023/04/24	3	171.00	0	0.00	170.50	3	5,698	0.05%
2023/04/21	1	171.98	1	174.50	169.00	0	5,933	0.00%
2023/04/20	0	0.00	3	175.50	173.00	-3	6,205	-0.05%
2023/04/19	4	178.50	4	179.00	176.00	0	6,377	0.00%
2023/04/18	1	183.00	3	184.00	182.00	-2	6,430	-0.03%
2023/04/17	2	183.25	3	184.33	185.50	-1	6,424	-0.02%
2023/04/14	0	0.00	77	181.00	183.00	-77	6,413	-1.20%
2023/04/13	45	184.57	3	185.17	182.00	42	6,426	0.65%
2023/04/11	35	183.64	1	183.50	184.50	34	6,426	0.53%
2023/04/10	3	182.00	1	184.00	185.00	2	6,388	0.03%
2023/04/07	1	183.00	1	182.00	182.00	0	6,379	0.00%
2023/04/06	3	183.01	4	184.38	184.50	-1	6,335	-0.02%
2023/03/31	1	179.53	12	181.21	182.50	-11	6,287	-0.17%
2023/03/30	15	180.60	5	180.10	181.50	10	6,254	0.16%
2023/03/29	22	184.43	19	182.05	178.50	3	6,181	0.05%
2023/03/28	6	182.58	5	185.78	186.00	1	5,953	0.02%
2023/03/27	9	179.83	3	182.50	181.00	6	5,780	0.10%
2023/03/24	1	178.02	0	0.00	179.50	1	5,711	0.02%
2023/03/22	2	172.00	0	0.00	171.50	2	5,604	0.04%
2023/03/17	2	167.25	2	167.50	168.00	0	5,550	0.00%
2023/03/13	4	164.50	0	0.00	165.00	4	5,584	0.07%
2023/03/10	4	169.38	0.5	166.50	164.50	3.5	5,589	0.06%
2023/03/09	0	0.00	1	175.50	174.00	-1	5,537	-0.02%
2023/03/08	0	0.00	4	176.13	176.50	-4	5,521	-0.07%
2023/03/07	1.5	174.33	0	0.00	173.00	1.5	5,514	0.03%
2023/03/06	3	172.00	1	172.50	175.50	2	5,485	0.04%
2023/03/03	1	168.50	3	168.50	167.00	-2	5,445	-0.04%
2023/03/01	21	165.17	16	165.50	166.50	5	5,585	0.09%
2023/02/23	0	175.50	0	0.00	174.50	0	5,504	0.00%
2023/02/22	4	172.39	1	174.50	172.00	3	5,511	0.05%
2023/02/21	3	179.16	6	177.42	177.00	-3	5,501	-0.05%
2023/02/20	6	176.33	1	178.00	178.00	5	5,513	0.09%
2023/02/16	2	172.00	1	172.00	171.00	1	5,525	0.02%
2023/02/15	0	0.00	7.6	174.13	173.00	-7.6	5,596	-0.14%
2023/02/13	1	166.00	0.1	172.50	169.00	0.9	5,559	0.02%
2023/02/10	17.1	168.02	19	168.76	171.00	-1.9	5,535	-0.03%
2023/02/09	4	173.00	0	0.00	172.50	4	5,319	0.08%
2023/02/08	2	174.00	2	174.50	175.50	0	5,338	0.00%
2023/02/07	4	172.25	4	173.50	173.00	0	5,296	0.00%
2023/02/06	1	181.00	6	178.83	176.00	-5	5,253	-0.10%
2023/02/03	6	183.92	1	184.50	183.00	5	5,302	0.09%
2023/02/02	4	189.00	1	189.00	187.50	3	5,419	0.06%
2023/02/01	9	188.56	7	189.86	191.50	2	5,543	0.04%
2023/01/31	1	190.50	0	0.00	192.00	1	5,462	0.02%
2023/01/30	0	190.00	5	194.10	194.00	-5	5,495	-0.09%
2023/01/16	2	176.50	2	176.25	179.00	0	5,451	0.00%
2023/01/13	1.4	174.30	2	174.50	170.50	-0.6	5,386	-0.01%
2023/01/12	0	0.00	3.1	183.00	183.50	-3.1	5,283	-0.06%
2023/01/11	2.2	185.05	7.1	179.13	183.00	-4.9	5,164	-0.09%
2023/01/10	1	173.00	11	173.82	176.00	-10	5,045	-0.20%
2023/01/09	0	0.00	8	165.68	170.50	-8	4,797	-0.17%
2023/01/06	1	151.00	1	152.00	155.00	0	4,662	0.00%
2023/01/04	0	0.00	1	143.00	143.00	-1	4,643	-0.02%
2023/01/03	0	0.00	1	140.00	143.00	-1	4,716	-0.02%
2022/12/30	0	0.00	1	143.50	136.50	-1	4,778	-0.02%
2022/12/29	6	139.83	2	136.50	141.50	4	4,994	0.08%
2022/12/28	10	141.00	10	140.60	140.00	0	5,058	0.00%
2022/12/26	0	0.00	1	136.00	135.50	-1	5,085	-0.02%
2022/12/21	1	136.00	0	0.00	136.00	1	5,285	0.02%
2022/12/15	1	152.00	0	0.00	152.00	1	5,411	0.02%
2022/12/14	0	0.00	1	153.50	154.00	-1	5,419	-0.02%
2022/12/13	1	153.00	0	0.00	148.50	1	5,411	0.02%
2022/12/08	0	0.00	0.1	149.00	150.50	-0.1	5,383	0.00%
2022/12/07	2	152.25	1	153.50	151.50	1	5,378	0.02%
2022/12/06	2	160.00	3	161.00	157.50	-1	5,334	-0.02%
2022/12/05	2	164.25	1	166.00	163.00	1	5,329	0.02%
2022/12/02	1	168.50	1	167.00	164.50	0	5,278	0.00%
2022/12/01	1	161.00	1	162.50	162.50	0	5,249	0.00%
2022/11/29	1	155.50	0	0.00	155.00	1	5,224	0.02%
2022/11/28	5	157.00	0	0.00	159.50	5	5,255	0.10%
2022/11/25	0	0.00	5	162.80	158.50	-5	5,388	-0.09%
2022/11/22	0	152.50	1	153.00	153.50	-1	5,319	-0.02%
2022/11/21	0	153.00	0	0.00	152.50	0	5,329	0.00%
2022/11/17	0	0.00	4	154.52	158.00	-4	5,309	-0.08%
2022/11/16	5	153.20	1.1	150.41	156.00	3.9	5,273	0.07%
2022/11/14	0	0.00	2	149.50	152.00	-2	5,180	-0.04%
2022/11/11	2	146.50	1	155.00	146.50	1	5,134	0.02%
2022/11/10	1.1	141.35	0	0.00	142.00	1.1	5,007	0.02%
2022/11/08	1.2	134.31	1	137.00	134.00	0.2	4,925	0.00%
2022/11/07	1	133.50	2	131.50	133.00	-1	4,884	-0.02%
2022/11/01	1	123.00	2	122.25	124.00	-1	4,722	-0.02%
2022/10/31	0	0.00	4	121.00	122.00	-4	4,630	-0.09%
2022/10/28	107	112.22	108	110.97	114.00	-1	4,484	-0.02%	大買/大賣/
2022/10/27	1	117.00	1	117.50	117.00	0	4,318	0.00%
2022/10/26	5	114.30	4	113.63	115.00	1	4,321	0.02%
2022/10/25	13	124.04	11	123.05	115.00	2	4,258	0.05%
2022/10/24	2	128.00	1	130.00	125.00	1	4,231	0.02%
2022/10/20	0	124.00	0	0.00	123.00	0	4,460	0.00%
2022/10/13	3	124.50	4	123.63	123.00	-1	4,393	-0.02%
2022/10/11	16	124.00	16	124.16	119.00	0	4,282	0.00%
2022/10/07	3	129.17	2	128.75	127.00	1	4,233	0.02%
2022/10/06	3	131.33	1.1	133.00	131.50	1.9	4,182	0.04%
2022/10/05	2	134.50	6	137.17	140.00	-4	3,972	-0.10%
2022/10/04	0	128.00	0	0.00	127.50	0	3,964	0.00%
2022/10/03	4	121.00	0	0.00	123.50	4	3,958	0.10%
2022/09/30	1.1	122.23	0	0.00	123.50	1.1	3,964	0.03%
2022/09/29	0.3	123.66	0	0.00	123.00	0.3	3,916	0.01%
2022/09/28	0.5	129.76	25	128.50	126.00	-24.5	3,929	-0.62%
2022/09/27	0.2	135.29	0	0.00	136.00	0.2	3,895	0.00%
2022/09/26	0.2	138.18	1	139.50	135.50	-0.8	3,919	-0.02%
2022/09/23	0.2	142.07	0	0.00	144.00	0.2	3,936	0.01%
2022/09/22	2.6	146.46	3	148.50	146.00	-0.4	3,865	-0.01%
2022/09/21	2.1	153.51	2	153.50	155.00	0.1	3,778	0.00%
2022/09/20	0.4	157.62	1	156.00	156.50	-0.6	3,785	-0.02%
2022/09/19	0.1	158.98	0	0.00	158.50	0.1	3,792	0.00%
2022/09/16	21.1	160.10	1	161.00	159.50	20.1	3,808	0.53%
2022/09/14	13	162.35	0	0.00	162.50	13	3,815	0.34%
2022/09/13	22	165.20	2	165.50	165.50	20	3,825	0.52%
2022/09/12	3.2	166.47	1	166.00	166.00	2.2	3,850	0.06%
2022/09/06	0	164.50	0	0.00	160.50	0	3,885	0.00%
2022/09/02	2	167.25	0	0.00	165.00	2	3,940	0.05%
2022/09/01	3.1	173.41	1	172.00	167.00	2.1	3,896	0.05%
2022/08/31	5	176.00	5	171.90	178.50	0	3,774	0.00%
2022/08/30	1	160.50	2	163.00	162.50	-1	3,705	-0.03%
2022/08/29	1.1	161.07	1	163.00	160.50	0.1	3,759	0.00%
2022/08/24	1	171.00	0	0.00	166.00	1	4,011	0.02%
2022/08/22	1	170.00	0	0.00	170.00	1	4,325	0.02%
2022/08/19	1	171.50	2	174.25	174.00	-1	4,424	-0.02%
2022/08/18	4	171.38	1	172.00	170.00	3	4,416	0.07%
2022/08/17	2	176.50	0	0.00	176.50	2	4,374	0.05%
2022/08/16	1	177.00	0	0.00	174.00	1	4,372	0.02%
2022/08/15	3	174.83	0	0.00	176.50	3	4,347	0.07%
2022/08/12	0	0.00	3	171.17	173.50	-3	4,307	-0.07%
2022/08/11	1.1	167.56	3	169.00	167.50	-1.9	4,296	-0.04%
2022/08/10	0.1	162.50	2	162.00	162.00	-1.9	4,311	-0.05%
2022/08/09	3	164.50	10	164.00	164.00	-7	4,338	-0.16%
2022/08/08	0	162.00	0	0.00	167.00	0	4,333	0.00%
2022/08/05	1	163.00	1	163.00	165.00	0	4,327	0.00%
2022/08/04	2.1	159.00	3	159.83	161.00	-0.9	4,311	-0.02%
2022/08/03	2	157.50	2	156.50	157.00	0	4,263	0.00%
2022/08/02	2	155.00	3	156.83	158.00	-1	4,251	-0.02%
2022/08/01	1	157.00	0	0.00	158.50	1	4,240	0.02%
2022/07/29	1.1	154.14	1	156.00	159.00	0.1	4,244	0.00%
2022/07/28	13	156.65	10	153.75	157.00	3	4,189	0.07%
2022/07/27	9.5	152.27	5	152.50	153.00	4.5	4,114	0.11%
2022/07/26	6	170.67	3	169.17	168.50	3	3,994	0.08%
2022/07/25	10	179.50	11	180.05	179.50	-1	4,059	-0.02%
2022/07/22	2.1	187.46	0	0.00	185.00	2.1	4,026	0.05%
2022/07/21	5	188.00	0	0.00	188.50	5	4,019	0.12%
2022/07/20	1	181.50	0	0.00	181.00	1	3,960	0.03%
2022/07/18	1	176.50	1	177.00	178.00	0	3,977	0.00%
2022/07/15	5	175.70	2	175.00	176.00	3	3,980	0.08%
2022/07/14	2	173.00	0	0.00	174.50	2	3,970	0.05%
2022/07/13	1.1	167.14	1	167.50	166.50	0.1	3,941	0.00%
2022/07/12	0	0.00	3	162.00	165.00	-3	3,903	-0.08%
2022/07/08	0	0.00	3	172.33	171.50	-3	3,795	-0.08%
2022/07/07	1	159.50	3	162.00	162.00	-2	3,757	-0.05%
2022/07/06	3	167.30	3	166.00	161.50	0	3,713	0.00%
2022/07/05	1	175.52	3	177.83	178.00	-2	3,657	-0.05%
2022/07/04	2.3	180.41	7.1	174.58	173.50	-4.8	3,675	-0.13%
2022/06/30	0	194.38	0	0.00	192.50	0	3,690	0.00%
2022/06/29	16	199.37	15	197.67	201.00	1	3,717	0.03%
2022/06/28	0.1	207.20	10	200.50	201.00	-10	3,750	-0.27%
2022/06/23	0	0.00	0	199.50	200.50	0	3,808	0.00%
2022/06/22	0	0.00	1	201.50	199.50	-1	3,864	-0.03%
2022/06/21	1	209.50	1	206.00	211.00	0	3,831	0.00%
2022/06/20	0	0.00	6	203.17	203.00	-6	3,800	-0.16%
2022/06/17	0	0.00	4	203.63	203.00	-4	3,753	-0.11%
2022/06/16	4.1	215.04	1	214.52	212.00	3	3,709	0.08%
2022/06/14	0	0.00	1	212.00	218.00	-1	3,700	-0.03%
2022/06/13	4	217.25	2	217.00	215.00	2	3,654	0.05%
2022/06/10	5	227.10	3.1	225.19	228.00	1.9	3,624	0.05%
2022/06/09	1	221.50	1.1	224.51	225.00	-0.1	3,603	0.00%
2022/06/08	9.6	225.51	6	223.33	223.00	3.6	3,583	0.10%
2022/06/07	5	229.40	1	228.00	228.00	4	3,544	0.11%
2022/06/06	28.2	233.45	38.1	233.79	234.00	-9.9	3,492	-0.28%
2022/06/02	8.2	222.74	8	222.44	221.00	0.2	3,334	0.01%
2022/06/01	6.1	227.85	4	226.76	227.00	2.1	3,312	0.06%
2022/05/31	33	221.81	31	224.56	225.00	2	3,214	0.06%
2022/05/30	8.2	214.55	4	217.25	218.00	4.2	3,035	0.14%
2022/05/27	1.1	216.40	4	213.00	217.00	-3	2,889	-0.10%
2022/05/26	6	199.58	6	202.42	199.00	0	2,781	0.00%
2022/05/24	2	192.00	1	196.00	192.00	1	2,796	0.04%
2022/05/23	3	199.17	3	200.83	200.50	0	2,778	0.00%
2022/05/20	5	197.50	6	198.92	200.00	-1	2,805	-0.04%
2022/05/19	5	197.50	5	198.50	198.50	0	2,822	0.00%
2022/05/18	10	205.15	5	207.00	205.50	5	2,792	0.18%
2022/05/17	1	203.50	1	199.00	205.00	0	2,753	0.00%
2022/05/16	3	198.67	5	198.40	196.50	-2	2,736	-0.07%
2022/05/13	0	0.00	1	198.00	198.00	-1	2,745	-0.04%
2022/05/12	7	189.43	6	192.67	189.00	1	2,816	0.04%
2022/05/11	2.1	195.53	0	0.00	194.00	2.1	2,891	0.07%
2022/05/10	11	191.91	1	192.50	193.50	10	2,910	0.34%
2022/05/09	1	193.50	10	195.50	193.50	-9	2,914	-0.31%
2022/05/06	14	193.21	3	196.83	198.50	11	2,896	0.38%
2022/05/05	4	196.25	12	196.42	198.50	-8	2,864	-0.28%
2022/05/04	6	192.50	8	195.50	193.50	-2	2,809	-0.07%
2022/05/03	25	194.96	10	196.00	195.00	15	2,752	0.54%
2022/04/29	11.6	200.39	5	201.00	195.50	6.6	2,666	0.25%
2022/04/28	2	212.50	4	212.13	211.00	-2	2,515	-0.08%
2022/04/27	1	207.50	1	214.00	214.00	0	2,511	0.00%
2022/04/26	1	216.01	6	216.42	217.00	-5	2,525	-0.20%
2022/04/25	1	221.50	1	221.50	221.50	0	2,546	0.00%
2022/04/22	1	228.50	1	228.50	226.00	0	2,586	0.00%
2022/04/21	0	0.00	1	231.50	233.00	-1	2,559	-0.04%
2022/04/20	7	227.00	8	226.94	228.00	-1	2,561	-0.04%
2022/04/19	6.1	229.76	6	233.33	228.50	0.1	2,616	0.00%
2022/04/18	1	226.50	6	226.08	226.00	-5	2,646	-0.19%
2022/04/15	0	231.00	0	0.00	230.00	0	2,669	0.00%
2022/04/14	1	231.50	0	0.00	230.00	1	2,728	0.04%
2022/04/13	0	0.00	2.5	237.70	237.50	-2.5	2,765	-0.09%
2022/04/12	2	231.75	4	232.77	231.00	-2	2,835	-0.07%
2022/04/11	3	234.06	1	232.50	233.00	2	2,837	0.07%
2022/04/08	4	241.75	3	242.67	240.50	1	2,810	0.04%
2022/04/07	8.1	245.47	1	246.00	243.00	7.1	2,792	0.26%
2022/04/06	1.1	257.50	1	257.50	258.00	0.1	2,719	0.00%
2022/04/01	2	257.25	1	259.50	263.00	1	2,668	0.04%
2022/03/31	3	266.00	1	266.50	266.00	2	2,618	0.08%
2022/03/30	5.1	269.68	0	0.00	271.50	5.1	2,593	0.20%
2022/03/29	1	280.51	6	281.50	282.00	-5	2,519	-0.20%
2022/03/28	1	274.50	1	274.50	276.50	0	2,536	0.00%
2022/03/25	6.2	282.51	0	0.00	280.50	6.2	2,552	0.24%
2022/03/24	0	290.50	1	292.50	293.00	-1	2,506	-0.04%
2022/03/23	2	293.25	0	0.00	292.50	2	2,546	0.08%
2022/03/22	1	292.50	1	292.50	292.50	0	2,582	0.00%
2022/03/21	1	293.50	1	293.00	291.50	0	2,668	0.00%
2022/03/18	1	291.50	0	0.00	292.50	1	2,737	0.04%
2022/03/17	1	295.50	1	295.50	296.50	0	2,857	0.00%
2022/03/16	0	285.50	0	0.00	287.00	0	2,929	0.00%
2022/03/15	1	285.50	1	285.50	285.50	0	3,040	0.00%
2022/03/14	1	286.50	1	286.50	289.00	0	3,050	0.00%
2022/03/11	1	290.49	1	290.50	290.50	0	3,074	0.00%
2022/03/10	1	295.00	1	295.00	295.50	0	3,066	0.00%
2022/03/09	0.1	285.50	0	0.00	286.50	0.1	3,078	0.00%
2022/03/08	0.1	290.50	0	0.00	286.00	0.1	3,107	0.00%
2022/03/07	4	292.37	13	294.77	292.50	-9	3,105	-0.29%
2022/03/04	2	306.25	0	0.00	303.00	2	3,178	0.06%
2022/03/03	2	310.00	1	311.50	310.50	1	3,325	0.03%
2022/03/01	1	307.00	0	0.00	308.00	1	3,340	0.03%
2022/02/25	1.2	305.78	0	0.00	302.00	1.2	3,351	0.04%
2022/02/24	1	305.50	4	302.50	302.50	-3	3,345	-0.09%
2022/02/22	1.1	311.78	3	308.50	310.00	-1.9	3,353	-0.06%
2022/02/21	5	316.53	2	319.75	321.00	3	3,347	0.09%
2022/02/18	1	314.50	1	314.50	316.00	0	3,386	0.00%
2022/02/17	1	320.00	2	317.50	318.00	-1	3,428	-0.03%
2022/02/16	2	315.75	3	315.50	316.00	-1	3,422	-0.03%
2022/02/15	5.4	309.59	1	307.50	308.00	4.4	3,405	0.13%
2022/02/14	26	302.33	4.3	312.91	312.50	21.7	3,376	0.64%
2022/02/11	16.2	325.23	21	320.00	320.00	-4.8	3,274	-0.15%
2022/02/10	2	338.00	1	342.00	341.00	1	3,178	0.03%
2022/02/09	3	339.50	0	0.00	344.00	3	3,185	0.09%
2022/02/08	0	342.50	0	0.00	343.00	0	3,174	0.00%
2022/02/07	0	0.00	1	335.50	335.50	-1	3,219	-0.03%
2022/01/26	1	335.00	1	335.00	335.50	0	3,278	0.00%
2022/01/25	1	336.58	6	338.92	336.00	-5	3,345	-0.15%
2022/01/21	1	335.00	1	339.00	338.50	0	3,748	0.00%
2022/01/20	1	339.50	2	339.00	340.00	-1	3,771	-0.03%
2022/01/19	9.2	337.89	1	334.50	333.00	8.2	3,853	0.21%
2022/01/18	8	346.75	4.1	346.39	344.50	4	3,822	0.10%
2022/01/17	21	339.79	20	340.75	340.50	1	3,781	0.03%
2022/01/14	3	332.67	2	331.75	331.00	1	3,745	0.03%
2022/01/13	1	334.50	1	334.50	336.00	0	3,734	0.00%
2022/01/12	8.3	332.28	5	335.40	337.00	3.3	3,739	0.09%
2022/01/11	2	344.50	1	344.00	343.00	1	3,665	0.03%
2022/01/10	2	351.50	1	353.00	354.50	1	3,617	0.03%
2022/01/07	4.1	366.29	5	359.80	355.00	-0.9	3,593	-0.03%
2022/01/06	6	375.50	2	373.25	375.00	4	3,528	0.11%
2022/01/05	1	383.50	9	385.00	385.50	-8	3,486	-0.23%
2022/01/04	1	377.86	4	376.99	379.50	-3	3,406	-0.09%
2022/01/03	3	374.00	0	0.00	372.00	3	3,396	0.09%
2021/12/30	1	375.00	1	375.50	374.50	0	3,401	0.00%
2021/12/28	1	371.50	1	371.50	371.50	0	3,407	0.00%
2021/12/27	3	371.84	1	372.50	371.00	2	3,415	0.06%
2021/12/24	7	372.36	5	372.10	370.00	2	3,423	0.06%
2021/12/23	7	374.29	0	0.00	372.50	7	3,422	0.20%
2021/12/22	4	376.88	2	377.50	376.00	2	3,471	0.06%
2021/12/21	0	374.00	9	373.89	380.00	-9	3,471	-0.26%
2021/12/20	5	365.50	1	367.50	367.00	4	3,446	0.12%
2021/12/17	4	376.88	3	375.50	376.00	1	3,419	0.03%
2021/12/16	1	382.50	6.3	386.94	383.00	-5.3	3,391	-0.16%
2021/12/15	8	384.75	1	380.50	380.50	7	3,368	0.21%
2021/12/14	4	381.38	6.2	384.47	385.00	-2.2	3,329	-0.07%
2021/12/13	2	382.75	61.9	389.19	382.50	-59.9	3,263	-1.84%
2021/12/10	2	371.00	1	375.00	374.00	1	3,130	0.03%
2021/12/09	2	364.50	5.5	366.87	377.00	-3.5	3,055	-0.11%
2021/12/08	3	360.67	0	0.00	362.00	3	2,991	0.10%
2021/12/07	0	0.00	10.2	361.30	362.00	-10.2	2,961	-0.34%
2021/12/06	0	0.00	9	356.39	355.00	-9	2,948	-0.31%
2021/12/03	2	353.50	5	357.30	355.50	-3	2,979	-0.10%
2021/12/02	1	353.50	0.1	348.00	352.00	0.9	3,000	0.03%
2021/12/01	10	357.50	3	357.67	358.00	7	3,036	0.23%
2021/11/30	0	0.00	6	366.83	362.50	-6	3,072	-0.20%
2021/11/29	18	357.39	21	362.69	364.50	-3	3,017	-0.10%
2021/11/26	2	343.75	2	340.75	340.50	0	2,913	0.00%
2021/11/25	7	356.14	10	353.90	351.00	-3	2,917	-0.10%
2021/11/24	8	357.88	7	356.64	356.00	1	2,905	0.03%
2021/11/23	11	357.86	11.1	358.15	353.50	-0.1	2,883	0.00%
2021/11/22	1	353.00	2.1	358.67	356.00	-1.1	2,874	-0.04%
2021/11/19	3.1	353.03	0.2	355.00	351.50	2.9	2,886	0.10%
2021/11/18	5	353.30	2.2	355.00	352.50	2.8	2,902	0.10%
2021/11/17	13	359.92	8	366.31	361.00	5	2,905	0.17%
2021/11/16	5	360.30	7.2	360.36	357.50	-2.2	2,909	-0.07%
2021/11/15	5	357.30	6	354.00	352.00	-1	2,900	-0.03%
2021/11/11	0	349.00	0	0.00	348.00	0	2,935	0.00%
2021/11/10	2	350.00	0.1	350.00	350.50	1.9	2,968	0.07%
2021/11/09	6	353.25	8	351.25	349.00	-2	3,001	-0.07%
2021/11/08	3.2	348.38	0.2	351.00	347.00	3	3,013	0.10%
2021/11/05	0	0.00	1	355.00	356.00	-1	2,990	-0.03%
2021/11/04	2	349.75	3	351.00	354.00	-1	2,994	-0.03%
2021/11/03	0.1	354.86	0	0.00	358.00	0.1	2,962	0.00%
2021/11/02	4	351.88	1	352.50	346.50	3	2,937	0.10%
2021/11/01	2	354.50	1	355.50	358.50	1	2,913	0.03%
2021/10/29	21	350.07	31.2	353.81	357.50	-10.2	2,823	-0.36%
2021/10/28	20	329.10	22	325.07	325.00	-2	2,515	-0.08%
2021/10/27	22	321.05	28	322.82	329.00	-6	2,537	-0.24%
2021/10/26	2	306.00	3	305.33	305.00	-1	2,596	-0.04%
2021/10/25	3	301.83	0	0.00	300.00	3	2,643	0.11%
2021/10/22	0	0.00	3	305.00	305.00	-3	2,734	-0.11%
2021/10/21	4	303.13	0	0.00	300.50	4	2,778	0.14%
2021/10/20	2.1	302.76	4	305.25	302.00	-1.9	2,827	-0.07%
2021/10/19	2	301.25	0	0.00	300.00	2	2,846	0.07%
2021/10/18	3	300.67	0	0.00	300.00	3	2,874	0.10%
2021/10/15	0	0.00	1	304.00	304.00	-1	2,889	-0.03%
2021/10/14	2	299.25	3	301.17	298.50	-1	2,925	-0.03%
2021/10/13	7	300.43	0	0.00	295.50	7	2,955	0.24%
2021/10/12	1	302.00	0	0.00	305.50	1	2,981	0.03%
2021/10/08	1.2	309.33	2	307.00	305.50	-0.8	3,053	-0.03%
2021/10/07	2	310.25	4	311.50	311.50	-2	3,154	-0.06%
2021/10/06	5.1	301.32	0	0.00	301.00	5.1	3,220	0.16%
2021/10/05	1	297.00	0	0.00	299.50	1	3,278	0.03%
2021/10/04	2.5	302.82	0	0.00	297.00	2.5	3,320	0.07%
2021/10/01	2.1	305.96	1	302.50	303.50	1.1	3,343	0.03%
2021/09/30	2	306.50	0	0.00	310.00	2	3,377	0.06%
2021/09/29	1.4	300.75	1	302.50	301.50	0.4	3,393	0.01%
2021/09/28	2	315.75	1	314.50	314.50	1	3,384	0.03%
2021/09/27	0	326.00	1	324.00	323.50	-1	3,394	-0.03%
2021/09/24	2	320.25	1	320.50	319.50	1	3,409	0.03%
2021/09/23	1	319.57	1	321.00	319.50	0	3,487	0.00%
2021/09/22	0	318.75	0	0.00	319.50	0	3,575	0.00%
2021/09/17	0	0.00	1	320.50	323.50	-1	3,712	-0.03%
2021/09/16	0	0.00	2	316.50	317.00	-2	3,697	-0.05%
2021/09/15	0.1	318.00	0	0.00	316.00	0.1	3,745	0.00%
2021/09/14	1.2	319.00	1	321.50	320.50	0.2	3,785	0.00%
2021/09/13	2	320.75	2	319.75	319.00	0	3,835	0.00%
2021/09/09	0.1	328.50	1	326.00	327.50	-1	3,861	-0.02%
2021/09/08	3	330.00	3	326.67	326.50	0	3,895	0.00%
2021/09/07	9	347.06	1	353.00	339.00	8	3,929	0.20%
2021/09/06	2.1	355.05	2	359.25	355.00	0.1	3,984	0.00%
2021/09/03	0	0.00	9	350.17	351.00	-9	4,103	-0.22%
2021/09/02	1	344.50	2	340.00	340.00	-1	4,294	-0.02%
2021/09/01	4	340.01	2	340.25	344.00	2	4,272	0.05%
2021/08/31	0.1	328.79	1	329.50	330.50	-0.9	4,243	-0.02%
2021/08/27	3	328.00	4	325.50	325.00	-1	4,231	-0.02%
2021/08/26	5	326.80	3	325.00	326.00	2	4,241	0.05%
2021/08/25	1	320.50	2	324.00	328.00	-1	4,264	-0.02%
2021/08/24	1	320.50	2	325.50	319.50	-1	4,280	-0.02%
2021/08/23	0	0.00	5	319.10	321.00	-5	4,264	-0.12%
2021/08/20	10.3	316.04	0	0.00	310.00	10.3	4,262	0.24%
2021/08/19	1.2	327.67	0	0.00	324.50	1.2	4,276	0.03%
2021/08/18	1	325.37	1	328.00	328.00	0	4,304	0.00%
2021/08/17	1	322.00	4	324.00	319.50	-3	4,320	-0.07%
2021/08/16	11.1	328.24	9	329.37	321.00	2	4,328	0.05%
2021/08/13	6	333.17	15	334.50	331.50	-9	4,375	-0.20%
2021/08/12	1	341.51	0	0.00	343.50	1	4,419	0.02%
2021/08/11	7	337.79	0	0.00	335.50	7	4,443	0.16%
2021/08/10	3	337.50	8	339.56	337.00	-5	4,482	-0.11%
2021/08/09	2.2	340.63	4	342.88	338.00	-1.8	4,528	-0.04%
2021/08/06	4	346.50	0	0.00	348.50	4	4,603	0.09%
2021/08/05	4.1	349.83	5	348.30	350.00	-0.9	4,629	-0.02%
2021/08/04	0	340.57	0	0.00	337.00	0	4,707	0.00%
2021/08/03	3.4	336.37	3.8	338.98	336.50	-0.4	4,743	-0.01%
2021/08/02	25	338.53	23	338.20	338.50	2	4,717	0.04%
2021/07/30	8.1	335.96	1.3	345.72	346.00	6.8	4,676	0.14%
2021/07/29	1	344.92	9	347.22	347.50	-8	4,532	-0.18%
2021/07/28	12.2	346.07	11.1	346.44	344.50	1.1	4,562	0.02%
2021/07/27	3	357.83	0	0.00	356.00	3	4,648	0.06%
2021/07/26	8	364.44	2	365.00	363.00	6	4,752	0.13%
2021/07/23	3	371.17	1	379.00	370.00	2	4,753	0.04%
2021/07/22	2.1	372.14	0.1	377.00	372.50	2.1	4,756	0.04%
2021/07/21	1	373.62	0	0.00	376.00	1	4,725	0.02%
2021/07/20	2	380.00	2	376.00	375.00	0	4,741	0.00%
2021/07/19	11.1	382.59	6.1	380.26	381.50	5	4,715	0.11%
2021/07/16	6.1	387.26	3.3	388.97	390.00	2.8	4,728	0.06%
2021/07/15	4	395.38	14	399.00	392.50	-10	4,731	-0.21%
2021/07/14	5.1	385.48	20.4	391.56	395.00	-15.3	4,677	-0.33%
2021/07/13	7.1	382.96	15	384.93	381.00	-7.9	4,599	-0.17%
2021/07/12	16	380.37	67.2	379.46	381.00	-51.2	4,558	-1.12%
2021/07/09	11	365.36	7	367.57	370.00	4	4,501	0.09%
2021/07/08	2.1	369.71	11	372.77	370.00	-8.9	4,514	-0.20%
2021/07/07	16	369.09	3	371.00	371.00	13	4,520	0.29%
2021/07/06	12	379.09	1	380.00	376.00	11	4,489	0.25%
2021/07/05	0	0.00	4.7	381.81	382.00	-4.7	4,512	-0.10%
2021/07/02	10	364.85	23	372.96	374.50	-13	4,491	-0.29%
2021/07/01	3.1	369.11	2	367.00	366.00	1.1	4,530	0.02%
2021/06/30	30.1	379.97	28	383.96	375.00	2.1	4,535	0.05%
2021/06/29	5.2	377.62	7	377.79	375.00	-1.8	4,487	-0.04%
2021/06/28	3	376.48	11.1	376.73	380.00	-8.1	4,418	-0.18%
2021/06/25	3	366.67	1	371.00	364.00	2	4,310	0.05%
2021/06/24	4.1	369.24	2	368.25	366.00	2.1	4,362	0.05%
2021/06/23	1	373.50	3.2	373.17	373.50	-2.2	4,387	-0.05%
2021/06/22	2.1	368.01	6.2	370.81	368.00	-4.1	4,348	-0.09%
2021/06/21	4	365.25	18.1	365.62	363.00	-14.1	4,326	-0.33%
2021/06/18	6	369.00	3.6	371.03	364.00	2.4	4,329	0.06%
2021/06/17	3.1	362.85	1	362.00	369.00	2.1	4,306	0.05%
2021/06/16	15	368.76	4.3	367.44	364.50	10.7	4,289	0.25%
2021/06/15	46.1	374.06	8	374.88	376.00	38.1	4,251	0.90%
2021/06/11	8	370.50	15.1	371.55	373.50	-7.1	4,181	-0.17%
2021/06/10	5	355.50	18.1	362.06	358.00	-13.1	4,006	-0.33%
2021/06/09	10	334.75	2.1	334.43	332.00	7.9	3,776	0.21%
2021/06/08	0.1	328.50	4	330.25	330.00	-3.9	3,876	-0.10%
2021/06/07	4	321.01	8	324.44	325.00	-4	3,889	-0.10%
2021/06/04	4	323.50	5	326.50	326.50	-1	3,909	-0.03%
2021/06/03	0	0.00	5	326.20	327.00	-5	3,992	-0.13%
2021/06/02	6.1	323.11	2	322.50	320.00	4.1	4,071	0.10%
2021/06/01	9.2	329.59	0	0.00	329.00	9.2	4,099	0.22%
2021/05/31	2.1	323.21	1	327.50	326.00	1.1	4,147	0.03%
2021/05/28	8	327.06	5.3	326.38	326.00	2.8	4,201	0.07%
2021/05/27	3	320.67	2	322.00	321.00	1	4,277	0.02%
2021/05/26	7.1	327.85	1	334.00	323.00	6.1	4,298	0.14%
2021/05/25	5.2	325.31	7	323.64	328.00	-1.8	4,318	-0.04%
2021/05/24	0	0.00	1	312.00	312.50	-1	4,372	-0.02%
2021/05/21	3.1	305.79	5	306.70	307.50	-2	4,449	-0.04%
2021/05/20	7.1	302.89	1	302.00	299.00	6.1	4,524	0.13%
2021/05/19	0	312.00	3	312.50	314.00	-3	4,618	-0.06%
2021/05/18	28	303.30	32	307.56	314.00	-4	4,656	-0.09%
2021/05/17	7.2	295.45	11	296.77	300.00	-3.8	4,788	-0.08%
2021/05/14	10.4	315.62	6.4	314.92	302.50	4	4,979	0.08%
2021/05/13	16	330.03	8	329.00	322.50	8	5,298	0.15%
2021/05/12	4.1	321.73	36	311.42	328.50	-31.9	5,329	-0.60%
2021/05/11	1.1	322.27	2.1	323.60	322.50	-1	5,286	-0.02%
2021/05/10	0	0.00	2	339.50	338.50	-2	5,285	-0.04%
2021/05/07	4	332.38	4	334.13	337.50	0	5,327	0.00%
2021/05/06	1.1	325.02	1	323.50	326.00	0.1	5,365	0.00%
2021/05/05	2.3	325.13	1	329.00	326.00	1.3	5,423	0.02%
2021/05/04	19.4	334.36	5.1	330.69	322.00	14.3	5,473	0.26%
2021/05/03	56.1	346.47	46	343.97	350.00	10.1	5,365	0.19%
2021/04/29	3.1	367.73	9	367.83	366.50	-5.9	5,312	-0.11%
2021/04/28	5.3	365.11	0	0.00	365.00	5.3	5,387	0.10%
2021/04/27	0.1	371.50	1	370.00	370.50	-0.9	5,591	-0.02%
2021/04/26	13.5	369.26	0	371.00	372.00	13.5	5,676	0.24%
2021/04/22	4.2	373.57	2.1	368.61	367.50	2.1	5,873	0.04%
2021/04/21	6	374.92	2	373.25	371.50	4	6,144	0.07%
2021/04/20	1.2	381.03	1.1	381.40	381.00	0.1	6,408	0.00%
2021/04/19	0	0.00	6	380.00	379.50	-6	6,503	-0.09%
2021/04/16	3	381.50	1	381.54	383.00	2	6,764	0.03%
2021/04/15	0	0.00	1	376.00	376.50	-1	6,849	-0.01%
2021/04/14	2.4	372.13	7	370.36	369.50	-4.6	7,039	-0.06%
2021/04/13	7.3	377.99	7	375.57	375.50	0.3	7,131	0.00%
2021/04/12	2.7	379.69	1	381.50	381.50	1.7	7,168	0.02%
2021/04/09	8.1	380.65	2	380.00	379.00	6.1	7,375	0.08%
2021/04/08	2	384.00	4.5	384.85	385.50	-2.5	7,377	-0.03%
2021/04/07	13.2	386.01	10	384.15	384.50	3.2	7,368	0.04%
2021/04/06	0	0.00	1.1	390.17	390.00	-1.1	7,314	-0.02%
2021/04/01	9.2	391.33	3	393.50	389.50	6.2	7,298	0.08%
2021/03/31	7	393.00	3.1	390.71	391.00	3.9	7,273	0.05%
2021/03/30	3	390.83	5.2	393.48	395.00	-2.2	7,251	-0.03%
2021/03/29	9	394.78	0	0.00	390.50	9	7,230	0.12%
2021/03/26	15.2	395.13	3.2	396.19	397.00	12	7,177	0.17%
2021/03/25	0	0.00	2	386.75	386.00	-2	7,131	-0.03%
2021/03/24	3	383.67	2.5	388.64	384.00	0.5	7,141	0.01%
2021/03/23	2.1	383.82	2	384.00	385.00	0.1	7,115	0.00%
2021/03/22	1	384.50	2.2	386.18	384.00	-1.2	7,134	-0.02%
2021/03/19	6.1	379.53	4	380.75	380.00	2.1	7,152	0.03%
2021/03/18	3	388.17	3	390.83	384.50	0	7,251	0.00%
2021/03/17	0	0.00	29	391.45	389.50	-29	7,331	-0.40%
2021/03/16	31.1	391.39	0	0.00	389.50	31.1	7,354	0.42%
2021/03/15	2.1	391.07	0.1	390.50	392.00	2.1	7,417	0.03%
2021/03/12	8.4	395.10	9.1	397.22	393.50	-0.8	7,427	-0.01%
2021/03/11	1.1	385.46	2	386.50	386.50	-0.9	7,369	-0.01%
2021/03/10	1	379.50	2	381.25	381.00	-1	7,382	-0.01%
2021/03/09	3	373.53	2	372.75	375.50	1	7,422	0.01%
2021/03/08	1	379.00	4	379.38	380.00	-3	7,506	-0.04%
2021/03/05	7	361.07	16	366.69	371.00	-9	7,430	-0.12%
2021/03/04	3.1	368.85	0	0.00	369.00	3.1	7,423	0.04%
2021/03/03	1	369.00	0	0.00	380.50	1	7,351	0.01%
2021/03/02	18.3	375.02	1	385.50	371.50	17.3	7,307	0.24%
2021/02/26	6.2	381.53	0	0.00	380.50	6.2	7,252	0.09%
2021/02/25	11.2	398.42	1	394.50	393.00	10.2	7,230	0.14%
2021/02/24	7.3	404.01	3	401.83	400.50	4.3	7,278	0.06%
2021/02/23	5.2	407.72	2	411.25	406.50	3.2	7,217	0.04%
2021/02/22	2.7	415.94	1	410.00	413.50	1.7	7,196	0.02%
2021/02/19	6.3	391.54	8.2	389.84	398.00	-1.9	7,124	-0.03%
2021/02/18	2.1	380.37	2	381.00	381.00	0.1	7,100	0.00%
2021/02/17	6.1	382.17	1.2	380.57	379.50	4.8	7,226	0.07%
2021/02/05	22.6	378.26	9	374.61	370.50	13.6	7,066	0.19%
2021/02/04	54.8	387.43	8	387.81	388.00	46.8	6,827	0.68%
2021/02/03	4.2	430.67	28	426.89	425.50	-23.9	6,458	-0.37%
2021/02/02	3	437.67	1	438.50	434.50	2	6,391	0.03%
2021/01/29	0	0.00	1	419.50	414.00	-1	6,363	-0.02%
2021/01/28	6.2	421.96	6	418.00	418.00	0.2	6,359	0.00%
2021/01/27	3.1	440.88	9	428.89	435.00	-5.9	6,321	-0.09%
2021/01/26	7.3	444.09	4	444.88	435.00	3.3	6,263	0.05%
2021/01/25	3.2	456.03	22	456.18	451.00	-18.9	6,183	-0.30%
2021/01/22	6.1	459.56	4.1	460.61	457.50	2	6,156	0.03%
2021/01/21	3	457.17	2	456.75	458.00	1	6,176	0.02%
2021/01/20	28.2	456.98	23	457.89	446.00	5.2	6,149	0.08%
2021/01/19	0	0.00	12	434.25	445.00	-12	5,938	-0.20%
2021/01/18	1	422.00	1	426.00	424.50	0	5,865	0.00%
2021/01/15	13.6	424.69	9	425.11	419.50	4.6	5,817	0.08%
2021/01/14	19.1	431.10	16	435.47	424.00	3.1	5,717	0.05%
2021/01/13	10	410.90	36	419.28	423.50	-26	5,467	-0.48%
2021/01/12	6	391.00	15	389.40	385.00	-9	5,281	-0.17%
2021/01/11	13.1	388.35	17	382.32	394.00	-3.9	5,196	-0.08%
2021/01/08	6	354.75	6	360.33	363.00	0	4,960	0.00%
2021/01/07	16	353.53	3	356.17	355.00	13	4,890	0.27%
2021/01/06	8	376.13	2.2	377.05	371.00	5.8	4,831	0.12%
2021/01/05	4	367.14	31.1	370.92	369.00	-27.1	4,874	-0.56%
2021/01/04	10	367.05	16.4	362.33	364.50	-6.4	5,050	-0.13%
2020/12/31	2.2	347.45	9	350.50	346.00	-6.8	4,850	-0.14%
2020/12/30	4.1	343.23	0	0.00	344.00	4.1	4,814	0.09%
2020/12/29	0.1	345.50	1	345.50	345.50	-0.9	4,815	-0.02%
2020/12/28	1	350.00	1	347.00	344.50	0	4,809	0.00%
2020/12/25	7	343.43	3	345.33	344.00	4	4,793	0.08%
2020/12/24	1.1	350.77	0	0.00	347.00	1.1	4,805	0.02%
2020/12/23	0	0.00	3.1	346.73	348.50	-3.1	4,814	-0.06%
2020/12/22	3	345.00	2	345.50	342.50	1	4,845	0.02%
2020/12/21	0	0.00	1	345.50	348.00	-1	4,870	-0.02%
2020/12/16	1	344.00	0	0.00	346.00	1	4,918	0.02%
2020/12/15	2	334.50	6	334.00	340.50	-4	4,891	-0.08%
2020/12/14	36	347.81	24.2	351.53	337.50	11.8	4,897	0.24%
2020/12/11	4	342.38	7	338.50	339.00	-3	4,832	-0.06%
2020/12/10	3.1	350.00	3	348.83	350.00	0.1	4,778	0.00%
2020/12/09	5	354.80	8	353.69	358.00	-3	4,798	-0.06%
2020/12/08	2	342.75	3	344.83	345.00	-1	4,774	-0.02%
2020/12/07	12.1	338.34	1	338.50	340.00	11.1	4,827	0.23%
2020/12/04	3	348.50	0	0.00	347.50	3	4,786	0.06%
2020/12/03	6	347.42	7	347.29	350.00	-1	4,756	-0.02%
2020/12/02	3	344.17	8	348.63	347.00	-5	4,735	-0.11%
2020/12/01	1	331.50	3	335.33	336.50	-2	4,650	-0.04%
2020/11/30	1	333.50	9	336.72	335.00	-8	4,699	-0.17%
2020/11/26	40	334.87	30	332.37	331.50	10	4,699	0.21%
2020/11/25	2	334.00	1.2	330.00	329.00	0.8	4,728	0.02%
2020/11/24	7	334.21	4	333.25	337.00	3	4,750	0.06%
2020/11/23	13	342.92	4	340.50	334.50	9	4,819	0.19%
2020/11/20	5	335.60	1	336.50	338.00	4	4,863	0.08%
2020/11/19	4	336.00	2	337.75	336.00	2	4,921	0.04%
2020/11/18	4	333.00	2	333.00	334.50	2	4,929	0.04%
2020/11/17	1	327.00	28.1	334.03	327.00	-27.1	4,936	-0.55%
2020/11/16	16.1	328.95	14	332.32	332.00	2.1	5,054	0.04%
2020/11/13	13	314.23	12	318.38	318.50	1	4,944	0.02%
2020/11/12	4	316.88	0	0.00	314.00	4	5,113	0.08%
2020/11/11	4	318.75	1	317.50	318.50	3	5,115	0.06%
2020/11/10	7	317.72	3	316.50	315.00	4	5,088	0.08%
2020/11/09	6.1	322.38	8	321.94	321.00	-1.9	5,127	-0.04%
2020/11/06	0	0.00	8	317.44	314.00	-8	5,152	-0.16%
2020/11/05	1	313.52	6	312.42	316.00	-5	5,164	-0.10%
2020/11/04	3	304.83	1	307.00	310.00	2	5,164	0.04%
2020/11/03	1	304.00	0	0.00	306.00	1	5,201	0.02%
2020/11/02	2	302.25	0	0.00	302.50	2	5,250	0.04%
2020/10/30	2	310.50	2	311.00	311.00	0	5,242	0.00%
2020/10/29	23	308.85	4	309.63	309.50	19	5,309	0.36%
2020/10/28	2	315.50	90	317.37	319.50	-88	5,415	-1.63%
2020/10/27	53	314.08	6	312.67	314.50	47	5,412	0.87%
2020/10/26	0	0.00	1	317.00	310.50	-1	5,480	-0.02%
2020/10/23	2	310.25	10	313.80	312.00	-8	5,715	-0.14%
2020/10/22	34	313.57	0	0.00	310.00	34	5,896	0.58%
2020/10/21	7	316.57	0	0.00	314.50	7	5,982	0.12%
2020/10/20	1	315.00	7	315.21	315.50	-6	6,028	-0.10%
2020/10/19	2	309.25	2.1	308.79	310.00	-0.1	5,975	0.00%
2020/10/16	3	308.33	5	310.20	309.00	-2	5,999	-0.03%
2020/10/15	9	311.78	4	313.25	313.50	5	6,078	0.08%
2020/10/14	0	0.00	15	316.73	314.50	-15	6,227	-0.24%
2020/10/13	30	314.58	9	315.39	317.50	21	6,344	0.33%
2020/10/12	9	306.50	28	305.20	310.00	-19	6,226	-0.31%
2020/10/08	11	289.45	9	288.33	289.50	2	6,091	0.03%
2020/10/07	2	287.75	0	0.00	285.00	2	6,154	0.03%
2020/10/06	3	290.67	30	293.33	288.50	-27	6,195	-0.44%
2020/10/05	1.1	288.59	0	0.00	288.50	1.1	6,318	0.02%
2020/09/30	1	286.50	1	289.50	286.50	0	6,498	0.00%
2020/09/29	0.1	287.00	2	288.00	288.50	-1.9	6,728	-0.03%
2020/09/28	1	284.50	0	0.00	284.00	1	6,934	0.01%
2020/09/25	3	280.83	1	279.00	278.00	2	7,068	0.03%
2020/09/24	0.2	288.00	0	0.00	287.00	0.2	7,096	0.00%
2020/09/21	1	305.00	1	303.00	299.00	0	7,186	0.00%
2020/09/18	0	0.00	1	302.00	302.50	-1	7,237	-0.01%
2020/09/17	1	304.50	5	300.00	299.50	-4	7,280	-0.05%
2020/09/16	1	302.00	9	302.56	303.00	-8	7,335	-0.11%
2020/09/15	5	299.50	3	301.00	298.50	2	7,428	0.03%
2020/09/14	2	299.75	4	298.25	297.00	-2	7,570	-0.03%
2020/09/11	9	292.78	9	293.78	295.00	0	7,641	0.00%
2020/09/10	2	292.50	1	291.00	289.50	1	7,673	0.01%
2020/09/09	5	284.00	4	288.00	287.50	1	7,761	0.01%
2020/09/08	3	286.67	2	286.50	287.00	1	7,911	0.01%
2020/09/07	2	286.50	0	0.00	285.50	2	8,049	0.02%
2020/09/04	2	289.00	5	290.90	292.00	-3	8,172	-0.04%
2020/09/03	0	0.00	1	288.50	287.50	-1	8,358	-0.01%
2020/09/02	6	291.92	0	0.00	291.00	6	8,352	0.07%
2020/08/31	2	286.00	0	0.00	286.00	2	8,586	0.02%
2020/08/28	12	289.63	8	291.88	291.00	4	8,624	0.05%
2020/08/27	14	292.18	20.1	295.53	296.00	-6.1	8,689	-0.07%
2020/08/26	27	286.17	4	289.13	290.50	23	8,739	0.26%
2020/08/25	2	277.25	9	280.00	280.00	-7	8,704	-0.08%
2020/08/24	13	269.73	3	272.00	275.00	10	8,806	0.11%
2020/08/21	16.1	266.30	1	264.50	266.00	15.1	8,783	0.17%
2020/08/20	12	263.79	4	259.88	260.00	8	8,803	0.09%
2020/08/19	4	287.75	7.2	288.49	281.50	-3.2	8,640	-0.04%
2020/08/18	32	286.91	4	288.38	284.50	28	8,670	0.32%
2020/08/17	3	299.33	1	300.00	300.50	2	8,682	0.02%
2020/08/14	1	303.50	0	0.00	303.00	1	8,791	0.01%
2020/08/13	4	300.00	2	301.00	299.50	2	8,922	0.02%
2020/08/12	3	299.33	3	297.00	303.00	0	9,009	0.00%
2020/08/11	9	298.17	7	297.50	294.00	2	9,200	0.02%
2020/08/10	2	297.25	0	0.00	298.00	2	9,239	0.02%
2020/08/06	2	305.25	1	305.50	302.50	1	9,324	0.01%
2020/08/05	3	304.17	5	304.30	304.50	-2	9,388	-0.02%
2020/08/04	6	304.67	5	303.70	302.00	1	9,594	0.01%
2020/08/03	10	305.45	17	304.24	299.00	-7	9,723	-0.07%
2020/07/31	3	317.67	5	315.20	317.00	-2	9,641	-0.02%
2020/07/30	6	322.50	7	322.64	322.00	-1	9,631	-0.01%
2020/07/29	19	323.00	14	322.82	318.50	5	9,633	0.05%
2020/07/28	22	340.45	17	337.32	334.00	5	9,465	0.05%
2020/07/27	14	329.75	20	330.90	339.00	-6	9,463	-0.06%
2020/07/24	5	326.70	5	325.10	321.00	0	9,566	0.00%
2020/07/23	9	321.67	9	321.11	326.00	0	9,641	0.00%
2020/07/22	3	325.83	0	0.00	327.00	3	9,728	0.03%
2020/07/21	10	324.10	11	325.95	330.50	-1	9,809	-0.01%
2020/07/20	5	320.80	2	319.50	317.50	3	9,774	0.03%
2020/07/17	5.2	331.65	6	327.25	331.00	-0.9	9,753	-0.01%
2020/07/16	8	316.50	3	318.00	315.00	5	9,581	0.05%
2020/07/15	17	320.53	26	316.58	311.50	-9	9,571	-0.09%
2020/07/14	2	319.50	1	321.50	321.50	1	9,645	0.01%
2020/07/13	2	317.00	7	317.29	319.00	-5	9,632	-0.05%
2020/07/10	17	315.56	22	313.93	311.50	-5	9,654	-0.05%
2020/07/09	11	330.32	30	329.65	326.00	-19	9,583	-0.20%
2020/07/08	8	319.56	30	317.77	326.00	-22	9,438	-0.23%
2020/07/07	16.1	308.52	31	310.23	306.00	-15	9,258	-0.16%
2020/07/06	20	303.53	29	304.36	306.00	-9	9,098	-0.10%
2020/07/03	1	296.50	2	294.00	293.00	-1	9,016	-0.01%
2020/07/02	11	292.55	0	0.00	292.00	11	9,058	0.12%
2020/07/01	8	294.31	30	296.00	292.50	-22	9,165	-0.24%
2020/06/30	13	298.38	5	299.20	299.00	8	9,209	0.09%
2020/06/29	5	294.90	2	292.00	291.00	3	9,242	0.03%
2020/06/24	3.1	297.35	2.1	298.73	295.00	1.1	9,271	0.01%
2020/06/23	12	300.67	7	300.57	299.00	5	9,363	0.05%
2020/06/22	4	306.38	11	305.68	305.00	-7	9,378	-0.07%
2020/06/19	25	297.38	9	298.17	297.00	16	9,436	0.17%
2020/06/18	9	292.11	7	293.00	291.50	2	9,362	0.02%
2020/06/17	15	293.03	22	293.41	293.50	-7	9,370	-0.07%
2020/06/16	7	292.79	7.1	294.73	296.50	-0.1	9,445	0.00%
2020/06/15	9	290.28	27	288.94	283.00	-18	9,512	-0.19%
2020/06/12	28	289.59	14	288.68	289.00	14	9,518	0.15%
2020/06/11	8	289.31	7	287.79	288.50	1	9,579	0.01%
2020/06/10	7	289.93	36	290.53	294.50	-29	9,617	-0.30%
2020/06/09	2	282.00	5	283.50	282.00	-3	9,584	-0.03%
2020/06/08	26	286.90	19.1	286.29	282.00	6.9	9,739	0.07%
2020/06/05	10	278.15	14	278.04	278.00	-4	9,588	-0.04%
2020/06/04	2	276.00	19	277.79	278.00	-17	9,615	-0.18%
2020/06/03	15.1	274.84	13	275.81	277.00	2.1	9,657	0.02%
2020/06/02	8	270.13	14	270.86	272.50	-6	9,590	-0.06%
2020/06/01	1	263.50	13	262.00	264.00	-12	9,515	-0.13%
2020/05/29	4	252.25	27	254.35	257.00	-23	9,450	-0.24%
2020/05/28	7	247.86	4	247.38	247.00	3	9,314	0.03%
2020/05/27	4	248.88	5	248.90	247.00	-1	9,339	-0.01%
2020/05/26	3	244.67	3	249.33	244.00	0	9,312	0.00%
2020/05/25	4	245.75	12	238.29	250.00	-8	9,277	-0.09%
2020/05/22	15	240.50	5	240.50	239.50	10	9,252	0.11%
2020/05/21	20	249.78	5	250.40	251.00	15	9,151	0.16%
2020/05/20	12	245.13	15	245.97	246.00	-3	9,136	-0.03%
2020/05/19	6	251.42	8	249.63	252.00	-2	9,144	-0.02%
2020/05/18	12	252.08	4	253.38	248.00	8	9,138	0.09%
2020/05/15	2	269.25	2	269.25	268.50	0	9,067	0.00%
2020/05/14	10	268.95	2	270.00	267.00	8	9,246	0.09%
2020/05/13	14	270.96	10	271.50	272.50	4	9,401	0.04%
2020/05/12	13	275.38	0	0.00	274.50	13	9,597	0.14%
2020/05/11	34	282.69	9	289.44	282.50	25	9,749	0.26%
2020/05/08	3.1	275.74	32	278.64	281.50	-29	9,658	-0.30%
2020/05/07	3	269.33	24	270.42	272.50	-21	9,485	-0.22%
2020/05/06	8	263.56	2	265.00	262.50	6	9,424	0.06%
2020/05/05	14	265.68	1	270.00	262.50	13	9,461	0.14%
2020/05/04	4	263.25	6	263.25	264.00	-2	9,599	-0.02%
2020/04/30	5	268.50	30	269.87	269.00	-25	9,591	-0.26%
2020/04/29	21	259.69	23	257.74	261.50	-2	9,507	-0.02%
2020/04/28	13	244.88	15	246.93	247.00	-2	9,371	-0.02%
2020/04/27	7	250.14	1	252.50	251.50	6	9,332	0.06%
2020/04/24	16	253.06	3	254.00	251.00	13	9,223	0.14%
2020/04/23	14	262.36	6	258.58	260.00	8	9,121	0.09%
2020/04/22	13	257.50	8	259.75	259.00	5	9,150	0.05%
2020/04/21	12	269.58	8	267.69	265.50	4	9,047	0.04%
2020/04/20	18	271.03	7	273.86	274.00	11	9,040	0.12%
2020/04/17	17	277.47	22	277.05	274.00	-5	9,030	-0.06%
2020/04/16	14	269.75	4	274.00	270.00	10	8,957	0.11%
2020/04/15	5	272.90	11	274.32	272.00	-6	8,998	-0.07%
2020/04/14	11.1	268.50	13	271.73	273.00	-1.9	9,145	-0.02%
2020/04/13	2	265.75	15	265.23	263.00	-13	9,200	-0.14%
2020/04/10	8	269.69	3	270.50	268.50	5	9,301	0.05%
2020/04/09	3	271.67	1	279.00	269.00	2	9,423	0.02%
2020/04/08	10	277.75	4	278.50	275.00	6	9,461	0.06%
2020/04/07	9	283.39	2	287.00	278.00	7	9,453	0.07%
2020/04/06	8	274.88	17	272.00	278.00	-9	9,400	-0.10%
2020/04/01	6.1	259.46	6	263.33	262.00	0.1	9,386	0.00%
2020/03/31	8.1	263.85	6	262.25	263.50	2.1	9,358	0.02%
2020/03/30	10	249.50	21	257.14	260.50	-11	9,283	-0.12%
2020/03/27	13	262.50	10	260.25	254.50	3	9,259	0.03%
2020/03/26	11	253.00	9	250.83	256.00	2	9,139	0.02%
2020/03/25	15.1	256.47	18	255.89	256.50	-2.9	9,217	-0.03%
2020/03/24	10.1	235.67	6	238.17	242.50	4.1	9,130	0.04%
2020/03/23	4	216.50	11	213.95	222.50	-7	9,079	-0.08%
2020/03/20	12	213.17	6	214.50	215.00	6	9,071	0.07%
2020/03/19	12	202.46	20	197.60	195.50	-8	8,953	-0.09%
2020/03/18	12	222.21	7	220.07	217.00	5	8,882	0.06%
2020/03/17	8	231.56	4	233.88	219.00	4	8,936	0.04%
2020/03/16	6	241.75	12	249.33	236.00	-6	8,824	-0.07%
2020/03/13	46	240.49	48	239.22	249.50	-2	8,770	-0.02%
2020/03/12	12	244.75	3	250.67	238.00	9	8,578	0.10%
2020/03/11	4	267.63	2	275.25	264.00	2	8,451	0.02%
2020/03/10	13	268.38	1	271.00	273.50	12	8,562	0.14%
2020/03/09	6	277.17	2	277.25	274.50	4	8,710	0.05%
2020/03/06	1	288.00	4	287.00	288.50	-3	8,735	-0.03%
2020/03/05	3.1	286.89	5	287.90	290.00	-1.9	8,898	-0.02%
2020/03/04	9	279.00	9	279.28	279.50	0	8,940	0.00%
2020/03/03	2	279.00	0	0.00	277.50	2	8,979	0.02%
2020/03/02	8	270.88	5	272.30	272.50	3	8,958	0.03%
2020/02/27	9	279.94	4	278.00	273.50	5	8,954	0.06%
2020/02/26	5	283.90	4	283.75	284.00	1	8,910	0.01%
2020/02/25	4	285.88	8	285.81	286.50	-4	8,915	-0.04%
2020/02/24	13	281.19	12	284.08	285.50	1	8,919	0.01%
2020/02/21	3	283.50	2	287.25	283.00	1	8,925	0.01%
2020/02/20	6.2	286.65	12	289.08	289.50	-5.9	8,875	-0.07%
2020/02/19	5	283.60	6	283.67	280.50	-1	8,745	-0.01%
2020/02/18	27	283.46	5	282.70	280.00	22	8,692	0.25%
2020/02/17	22	295.95	1	292.00	291.00	21	8,523	0.25%
2020/02/14	5	309.00	1.2	309.67	307.00	3.8	8,304	0.05%
2020/02/13	7.1	320.96	22	323.34	315.50	-15	8,115	-0.18%
2020/02/12	6.1	310.54	46	312.73	316.00	-40	7,839	-0.51%
2020/02/11	1.1	302.73	9	298.56	302.00	-7.9	7,658	-0.10%
2020/02/10	3.1	290.34	6	294.50	290.50	-2.9	7,652	-0.04%
2020/02/07	13	291.88	3	294.50	293.50	10	7,716	0.13%
2020/02/06	4.3	293.35	13	293.04	295.00	-8.8	7,813	-0.11%
2020/02/05	2	291.50	17.1	287.69	292.50	-15.1	7,736	-0.19%
2020/02/04	3	275.67	2	276.25	275.00	1	7,620	0.01%
2020/02/03	4	268.88	0	0.00	270.50	4	7,671	0.05%
2020/01/31	1	275.00	5	280.80	282.00	-4	7,660	-0.05%
2020/01/30	3	273.67	1	272.50	275.50	2	7,732	0.03%
2020/01/20	1	286.50	0	0.00	286.00	1	7,977	0.01%
2020/01/16	6	281.33	0	0.00	284.50	6	8,130	0.07%
2020/01/15	2	289.50	2	292.00	288.00	0	8,123	0.00%
2020/01/14	1	289.50	6	288.17	288.00	-5	8,121	-0.06%
2020/01/13	1	283.00	0	0.00	285.00	1	8,103	0.01%
2020/01/10	0	0.00	1	282.50	286.50	-1	8,123	-0.01%
2020/01/09	1	279.50	3	281.83	284.50	-2	8,179	-0.02%
2020/01/08	42.1	279.57	25	281.24	275.00	17.1	8,426	0.20%
2020/01/07	5	284.90	1	285.50	288.00	4	8,359	0.05%
2020/01/06	29	287.62	2	288.50	285.00	27	8,408	0.32%
2020/01/03	11	297.86	4	300.75	295.00	7	8,387	0.08%
2020/01/02	4.1	304.00	6	302.33	305.00	-1.9	8,316	-0.02%
2019/12/31	9	296.56	4	297.13	294.00	5	8,276	0.06%
2019/12/30	5	298.00	3	300.50	297.50	2	8,278	0.02%
2019/12/27	10	304.30	4	302.00	298.50	6	8,317	0.07%
2019/12/26	2	298.50	18	297.94	300.00	-16	8,232	-0.19%
2019/12/25	6	295.75	7	295.71	295.00	-1	8,188	-0.01%
2019/12/24	16	292.19	19	293.55	293.50	-3	8,252	-0.04%
2019/12/23	6	285.83	6	288.00	288.00	0	8,281	0.00%
2019/12/20	18	284.56	7	286.64	283.00	11	8,319	0.13%
2019/12/19	6	296.17	1	301.50	291.50	5	8,349	0.06%
2019/12/18	3	299.67	1	301.00	301.00	2	8,266	0.02%
2019/12/17	1	302.00	1	303.50	300.50	0	8,325	0.00%
2019/12/16	4	297.38	0	0.00	295.50	4	8,315	0.05%
2019/12/13	5	302.10	3	302.50	296.00	2	8,740	0.02%
2019/12/12	6	296.25	28	294.70	298.00	-22	8,808	-0.25%
2019/12/11	2	285.50	6	287.83	286.00	-4	8,621	-0.05%
2019/12/10	10	286.00	1	286.00	285.00	9	8,648	0.10%
2019/12/09	0	0.00	6	294.00	294.50	-6	8,555	-0.07%
2019/12/06	12	293.83	22	294.32	290.00	-10	8,608	-0.12%
2019/12/05	63	289.59	35	291.44	292.00	28	8,593	0.33%
2019/12/04	12	283.08	5	282.40	282.00	7	8,496	0.08%
2019/12/03	16	292.41	10	294.25	291.00	6	8,496	0.07%
2019/12/02	13	293.23	19	293.53	298.00	-6	8,433	-0.07%
2019/11/29	11	303.50	10	305.25	302.50	1	8,333	0.01%
2019/11/28	7	305.71	1	305.00	306.00	6	8,233	0.07%
2019/11/27	10	314.75	5	315.00	315.00	5	8,196	0.06%
2019/11/26	6	312.92	6	311.00	311.50	0	8,258	0.00%
2019/11/25	15	307.67	16	309.06	306.50	-1	8,364	-0.01%
2019/11/22	11	307.91	1	308.00	305.50	10	8,450	0.12%
2019/11/21	2	311.50	2	310.75	314.50	0	8,476	0.00%
2019/11/20	3	315.50	4	318.63	308.50	-1	8,492	-0.01%
2019/11/19	3	317.00	3	322.50	325.00	0	8,573	0.00%
2019/11/18	3	323.33	1	324.50	324.00	2	8,600	0.02%
2019/11/15	15	324.17	7	324.57	321.00	8	8,751	0.09%
2019/11/14	3	317.17	2	317.50	318.00	1	8,767	0.01%
2019/11/13	1	315.00	17	313.65	316.00	-16	8,857	-0.18%
2019/11/12	1	306.00	1	309.50	310.00	0	8,971	0.00%
2019/11/11	1	304.00	2	306.50	305.00	-1	9,139	-0.01%
2019/11/08	25	309.64	12	311.25	312.50	13	9,242	0.14%
2019/11/07	23	308.83	3	313.67	307.00	20	9,307	0.21%
2019/11/06	5	327.50	5.1	326.38	323.00	-0.1	9,373	0.00%
2019/11/05	32	334.30	32	333.94	335.50	0	9,407	0.00%
2019/11/04	6	325.42	6	327.08	323.50	0	9,536	0.00%
2019/11/01	7	321.07	3	321.00	324.50	4	9,647	0.04%
2019/10/31	11	325.82	5	322.60	318.00	6	9,814	0.06%
2019/10/30	6	327.92	6	328.92	333.00	0	9,822	0.00%
2019/10/29	7	334.21	2	329.75	330.00	5	9,969	0.05%
2019/10/28	38	337.39	73	340.22	343.50	-35	10,054	-0.35%
2019/10/25	11	316.09	13	317.62	315.00	-2	9,834	-0.02%
2019/10/24	3	317.00	11	316.09	320.00	-8	9,891	-0.08%
2019/10/23	2	308.25	10	310.25	313.00	-8	9,982	-0.08%
2019/10/22	0	0.00	2	306.75	305.50	-2	10,155	-0.02%
2019/10/21	11	307.36	1	306.00	302.50	10	10,384	0.10%
2019/10/18	6	310.00	11	309.05	307.00	-5	10,715	-0.05%
2019/10/17	2	307.50	6	310.50	314.50	-4	10,907	-0.04%
2019/10/16	16	307.97	32	306.03	306.00	-16	10,850	-0.15%
2019/10/15	28	299.45	43	299.87	299.00	-15	10,647	-0.14%
2019/10/14	39	295.22	30	295.50	294.00	9	10,584	0.09%
2019/10/09	21	288.95	28	288.45	284.50	-7	10,522	-0.07%
2019/10/08	7	287.50	1	289.00	285.00	6	10,511	0.06%
2019/10/07	3	285.83	1	289.50	290.50	2	10,610	0.02%
2019/10/04	2	284.00	2	287.25	284.00	0	10,666	0.00%
2019/10/03	8	285.56	4	283.75	287.00	4	10,718	0.04%
2019/10/02	3	282.33	0	0.00	282.00	3	10,728	0.03%
2019/10/01	2	279.75	0	0.00	279.00	2	10,883	0.02%
2019/09/27	2	276.75	1	277.00	278.50	1	11,085	0.01%
2019/09/26	4	290.38	13	287.31	284.00	-9	11,160	-0.08%
2019/09/25	12	285.46	1	285.50	289.00	11	11,294	0.10%
2019/09/24	25	293.62	16	295.66	285.00	9	11,350	0.08%
2019/09/20	5.1	291.19	12	289.79	291.50	-7	11,284	-0.06%
2019/09/19	3.5	289.07	5	290.70	289.50	-1.5	11,245	-0.01%
2019/09/18	22.8	285.54	33	289.18	290.50	-10.3	11,228	-0.09%
2019/09/17	12.3	272.22	27	271.07	274.00	-14.8	10,850	-0.14%
2019/09/16	3.3	262.46	1	263.50	264.00	2.3	10,820	0.02%
2019/09/12	0	0.00	2	268.25	265.50	-2	10,913	-0.02%
2019/09/11	3.3	263.08	14	263.29	265.00	-10.8	11,178	-0.10%
2019/09/10	5	260.70	0	0.00	257.50	5	11,418	0.04%
2019/09/09	1	268.00	5	263.50	264.50	-4	11,531	-0.03%
2019/09/06	1	272.50	54	271.80	266.00	-53	11,785	-0.45%
2019/09/05	4	276.75	3.2	271.50	269.00	0.8	11,818	0.01%
2019/09/04	29	265.67	1	264.50	269.50	28	11,793	0.24%
2019/09/03	38	266.41	20	264.63	262.00	18	11,966	0.15%
2019/09/02	8	261.31	3	259.00	262.00	5	12,073	0.04%
2019/08/30	1	263.50	9	262.89	260.50	-8	12,209	-0.07%
2019/08/29	6	258.75	0	0.00	259.00	6	12,400	0.05%
2019/08/28	13	256.96	8	256.25	253.00	5	12,711	0.04%
2019/08/27	15	261.57	14	265.82	259.00	1	12,796	0.01%
2019/08/26	3	261.33	3	262.83	264.50	0	12,990	0.00%
2019/08/23	7	265.07	31	264.31	269.00	-24	13,110	-0.18%
2019/08/22	8	271.19	2	275.00	266.00	6	13,276	0.05%
2019/08/21	5	270.30	4	270.88	274.50	1	13,266	0.01%
2019/08/20	5	270.00	5	274.00	268.50	0	13,378	0.00%
2019/08/19	7.2	269.24	4	268.38	270.00	3.2	13,476	0.02%
2019/08/16	5	262.50	5	264.20	262.50	0	13,655	0.00%
2019/08/15	9	259.78	12	258.67	259.50	-3	14,022	-0.02%
2019/08/14	24	272.67	14	269.96	265.50	10	14,290	0.07%
2019/08/13	11	267.14	10	264.60	260.50	1	14,414	0.01%
2019/08/12	18	271.86	19	273.55	265.50	-1	14,829	-0.01%
2019/08/08	4	269.00	7	270.93	274.00	-3	14,978	-0.02%
2019/08/07	14	263.54	64	266.82	262.00	-50	14,928	-0.33%
2019/08/06	20	255.00	10	255.75	263.50	10	14,924	0.07%
2019/08/05	5	254.20	9	251.83	250.00	-4	14,769	-0.03%
2019/08/02	14	254.04	13	253.73	251.00	1	14,735	0.01%
2019/08/01	3	264.83	51	268.11	268.00	-48	14,604	-0.33%
2019/07/31	58	267.05	4	267.38	268.00	54	14,598	0.37%
2019/07/30	61	269.21	14.6	262.24	272.00	46.4	14,394	0.32%
2019/07/29	16.6	271.63	17	272.06	266.00	-0.4	14,304	0.00%
2019/07/26	5	269.40	16	270.88	275.00	-11	14,248	-0.08%
2019/07/25	10	272.75	7	273.07	272.50	3	14,173	0.02%
2019/07/24	7	271.14	10	270.00	276.00	-3	14,131	-0.02%
2019/07/23	3	266.33	1	263.50	262.50	2	14,172	0.01%
2019/07/22	4	258.00	53	249.79	260.00	-49	14,277	-0.34%
2019/07/19	14	235.93	6	236.08	236.50	8	13,962	0.06%
2019/07/18	2	225.50	5	227.60	227.00	-3	13,819	-0.02%
2019/07/17	7	227.21	5	227.00	227.00	2	13,893	0.01%
2019/07/16	1	225.00	4	224.25	224.00	-3	13,923	-0.02%
2019/07/15	10	222.10	10	220.70	221.50	0	14,157	0.00%
2019/07/12	12	221.54	4	221.88	220.00	8	14,556	0.05%
2019/07/11	5	227.30	9	227.28	223.50	-4	14,620	-0.03%
2019/07/10	16	221.56	11	221.23	222.00	5	14,533	0.03%
2019/07/09	27	218.80	25	219.70	222.00	2	14,529	0.01%
2019/07/08	6	214.83	3	214.17	218.00	3	14,503	0.02%
2019/07/05	11	219.00	4	217.88	216.50	7	14,567	0.05%
2019/07/04	8	222.50	20.3	224.10	221.00	-12.3	14,438	-0.09%
2019/07/03	11	214.27	5	214.80	217.00	6	14,300	0.04%
2019/07/02	18	215.92	27	215.96	218.00	-9	14,320	-0.06%
2019/07/01	28	212.38	11	212.95	213.00	17	14,185	0.12%
2019/06/28	3	200.67	21	200.43	199.00	-18	14,232	-0.13%
2019/06/27	31	200.50	3	201.83	197.00	28	14,323	0.20%
2019/06/26	20	201.30	8	201.06	195.50	12	14,513	0.08%
2019/06/25	10	198.50	22	198.50	198.50	-12	14,654	-0.08%
2019/06/24	12	197.00	2	197.50	198.50	10	14,845	0.07%
2019/06/21	2	200.00	0	0.00	197.00	2	14,913	0.01%
2019/06/20	1	200.00	4	200.13	200.50	-3	14,858	-0.02%
2019/06/19	29	194.67	19	198.18	200.00	10	14,992	0.07%
2019/06/18	6	186.42	8	186.00	187.50	-2	14,709	-0.01%
2019/06/17	3	176.83	13	178.62	183.50	-10	14,636	-0.07%
2019/06/14	35	180.83	17	179.59	176.50	18	14,765	0.12%
2019/06/13	6	188.33	5	185.60	188.50	1	14,969	0.01%
2019/06/12	6	185.33	5	185.90	187.00	1	15,425	0.01%
2019/06/11	3	183.83	23	184.83	187.00	-20	15,519	-0.13%
2019/06/10	4	177.88	3	178.67	180.50	1	15,322	0.01%
2019/06/06	20	171.05	10	172.35	169.50	10	15,190	0.07%
2019/06/05	4	180.50	3	181.33	175.50	1	15,103	0.01%
2019/06/04	14	179.39	12	180.13	178.00	2	15,102	0.01%
2019/06/03	0	0.00	2	172.75	176.00	-2	14,898	-0.01%
2019/05/31	10	170.95	18	173.56	174.50	-8	14,748	-0.05%
2019/05/30	18	165.75	7	164.29	164.50	11	14,567	0.08%
2019/05/29	5	155.50	14	155.61	163.50	-9	14,555	-0.06%
2019/05/28	3	160.33	3	159.50	159.00	0	14,412	0.00%
2019/05/27	2	159.50	3	159.33	157.50	-1	14,533	-0.01%
2019/05/24	8	165.25	4	164.50	160.50	4	14,667	0.03%
2019/05/23	3	159.67	3	159.67	167.00	0	14,503	0.00%
2019/05/22	2	168.75	5	169.90	163.50	-3	14,386	-0.02%
2019/05/21	8	158.81	6	158.67	160.00	2	14,157	0.01%
2019/05/20	16	164.00	18	165.08	168.50	-2	14,024	-0.01%
2019/05/17	22	174.20	14	173.75	165.00	8	13,853	0.06%
2019/05/16	25	190.94	19	193.92	181.00	6	13,720	0.04%
2019/05/15	4	195.50	5	196.20	200.50	-1	13,730	-0.01%
2019/05/14	15.1	188.67	3	188.33	194.00	12.1	13,889	0.09%
2019/05/13	19	199.45	11	197.59	193.00	8	14,082	0.06%
2019/05/10	6	204.17	22	201.23	204.50	-16	14,213	-0.11%
2019/05/09	17.1	200.50	7	200.00	200.00	10.1	14,204	0.07%
2019/05/08	5	203.00	16	206.88	206.00	-11	14,171	-0.08%
2019/05/06	20	201.10	43	202.51	201.00	-23	14,669	-0.16%
2019/05/03	3.1	210.58	0	0.00	213.00	3.1	14,718	0.02%
2019/05/02	16	206.84	3	206.17	208.00	13	14,752	0.09%
2019/04/30	14	205.29	22	202.07	207.00	-8	14,893	-0.05%
2019/04/29	26	195.48	33	197.98	204.00	-7	15,028	-0.05%
2019/04/26	9	212.89	18	209.50	207.00	-9	14,775	-0.06%
2019/04/25	7	228.36	7	227.36	229.50	0	14,433	0.00%
2019/04/24	2	226.00	2	227.00	227.00	0	14,532	0.00%
2019/04/23	12	224.08	13	223.77	229.50	-1	14,473	-0.01%
2019/04/22	3	221.67	5	222.30	225.50	-2	14,383	-0.01%
2019/04/19	23	225.20	7	224.79	220.00	16	14,337	0.11%
2019/04/18	18	234.81	41	235.89	229.00	-23	14,102	-0.16%
2019/04/17	23	218.96	6	218.17	219.00	17	13,675	0.12%
2019/04/16	2	216.00	2	214.25	213.00	0	13,623	0.00%
2019/04/15	15	212.33	11	212.18	213.00	4	13,594	0.03%
2019/04/12	0	0.00	3	205.17	205.00	-3	13,628	-0.02%
2019/04/11	15	217.03	11	219.00	211.00	4	13,675	0.03%
2019/04/10	4	215.25	6	215.00	212.00	-2	13,565	-0.01%
2019/04/09	5	216.40	2	213.75	211.00	3	13,622	0.02%
2019/04/08	5	214.70	7	213.43	219.50	-2	13,591	-0.01%
2019/04/03	2	203.75	2	205.25	205.00	0	13,535	0.00%
2019/04/02	6	210.00	2	208.50	207.50	4	13,598	0.03%
2019/04/01	7	216.71	3	218.00	211.00	4	13,493	0.03%
2019/03/29	8	215.44	13	216.15	217.50	-5	13,295	-0.04%
2019/03/28	7	209.57	35	207.93	211.50	-28	13,237	-0.21%
2019/03/27	9	209.22	3	210.00	204.00	6	13,144	0.05%
2019/03/26	4	199.13	5	202.70	205.00	-1	12,973	-0.01%
2019/03/25	3	193.00	7	194.64	194.00	-4	13,026	-0.03%
2019/03/22	13	206.31	10	205.40	200.50	3	13,000	0.02%
2019/03/21	1	199.00	6	199.83	199.50	-5	12,818	-0.04%
2019/03/20	5	199.90	11	200.05	199.50	-6	12,832	-0.05%
2019/03/19	16	202.00	17	199.29	204.50	-1	12,748	-0.01%
2019/03/18	35	201.04	43	201.55	197.50	-8	12,509	-0.06%
2019/03/15	14	185.79	41	189.62	192.50	-27	12,094	-0.22%
2019/03/14	12	173.71	36	173.64	175.00	-24	11,692	-0.21%
2019/03/13	0	0.00	2	163.00	164.50	-2	11,596	-0.02%
2019/03/12	7	163.43	1	165.50	162.00	6	11,693	0.05%
2019/03/11	2	162.25	1	161.50	161.00	1	11,801	0.01%
2019/03/08	70	155.78	64	156.09	162.50	6	12,010	0.05%
2019/03/07	7	165.64	10	165.75	160.00	-3	12,103	-0.02%
2019/03/06	11	171.14	2	171.25	172.00	9	12,101	0.07%
2019/03/05	19	174.87	3	176.00	173.00	16	12,181	0.13%
2019/03/04	1	179.00	9	179.17	180.00	-8	12,413	-0.06%
2019/02/27	3	172.67	3	173.33	175.00	0	12,395	0.00%
2019/02/26	7	181.00	8	178.81	175.00	-1	12,504	-0.01%
2019/02/25	7	176.50	8	177.13	177.50	-1	12,357	-0.01%
2019/02/22	1	170.00	2	167.50	168.00	-1	12,141	-0.01%
2019/02/21	4	170.13	7	169.86	171.00	-3	12,142	-0.02%
2019/02/20	4	167.88	10	168.95	168.00	-6	12,042	-0.05%
2019/02/19	13	170.27	16	170.31	171.00	-3	11,894	-0.03%
2019/02/18	2	162.75	1	163.50	163.00	1	11,787	0.01%
2019/02/15	19	164.34	33	161.70	160.50	-14	11,927	-0.12%
2019/02/14	15	163.83	35	163.26	158.00	-20	11,517	-0.17%
2019/02/13	6	177.75	16	175.41	166.50	-10	11,357	-0.09%
2019/02/12	26	168.58	25	170.08	174.00	1	11,184	0.01%
2019/02/11	21	156.14	14	157.64	161.50	7	11,073	0.06%
2019/01/30	1	149.00	2	150.25	149.50	-1	11,009	-0.01%
2019/01/29	1	145.00	36	146.31	148.00	-35	11,194	-0.31%
2019/01/28	1	152.00	6	151.92	150.00	-5	11,379	-0.04%
2019/01/25	24	150.77	49	149.93	152.00	-25	11,487	-0.22%
2019/01/24	26	141.19	19	139.79	142.00	7	11,255	0.06%
2019/01/23	4	137.00	16	137.22	138.50	-12	11,247	-0.11%
2019/01/22	27	134.96	45	136.42	136.50	-18	11,231	-0.16%
2019/01/21	16	132.97	42	130.92	135.00	-26	11,220	-0.23%
2019/01/18	1	126.00	6	125.17	126.00	-5	11,252	-0.04%
2019/01/17	1	122.00	0	0.00	123.50	1	11,384	0.01%
2019/01/16	5	124.50	17	125.29	122.00	-12	11,694	-0.10%
2019/01/15	1	125.50	11	125.05	126.00	-10	11,801	-0.08%
2019/01/14	10	125.60	29	125.17	124.00	-19	11,890	-0.16%
2019/01/11	21	122.98	25	123.14	123.00	-4	12,077	-0.03%
2019/01/10	22	120.91	17	121.82	120.00	5	12,032	0.04%
2019/01/09	4	120.00	6	120.00	120.00	-2	12,092	-0.02%
2019/01/08	4	119.63	17	118.24	116.50	-13	12,231	-0.11%
2019/01/07	0	0.00	15	117.87	115.50	-15	12,366	-0.12%
2019/01/04	9	113.33	2	113.00	114.00	7	12,554	0.06%
2019/01/03	5	116.60	2	116.00	114.00	3	12,783	0.02%
2019/01/02	0	0.00	5	119.60	121.00	-5	12,917	-0.04%
2018/12/28	5	121.70	3	121.17	118.00	2	12,977	0.02%
2018/12/27	1	120.50	3	119.67	119.00	-2	13,015	-0.02%
2018/12/26	10	119.25	6	119.67	115.00	4	12,998	0.03%
2018/12/25	8	118.63	8	119.63	121.50	0	12,931	0.00%
2018/12/24	6	118.67	11	118.41	118.00	-5	12,826	-0.04%
2018/12/22	8	116.88	1	116.50	117.00	7	12,832	0.05%
2018/12/21	34	112.93	30	115.62	119.50	4	12,907	0.03%
2018/12/20	8	121.81	8	121.13	116.50	0	12,820	0.00%
2018/12/19	15	126.53	1	127.00	124.00	14	12,767	0.11%
2018/12/18	4	125.63	10	124.40	126.00	-6	12,794	-0.05%
2018/12/17	1	123.50	5	121.30	123.50	-4	12,817	-0.03%
2018/12/14	4	116.38	13	115.92	118.00	-9	12,938	-0.07%
2018/12/13	16	122.28	12	121.88	121.50	4	13,086	0.03%
2018/12/12	11	123.09	9	122.67	122.50	2	13,197	0.02%
2018/12/11	3	117.00	15	117.00	118.00	-12	13,201	-0.09%
2018/12/10	2	113.00	2	113.75	115.00	0	13,562	0.00%
2018/12/07	17	118.21	1	118.00	116.50	16	13,730	0.12%
2018/12/06	39	114.41	38	114.84	114.00	1	13,749	0.01%
2018/12/05	7	123.50	11	123.86	122.50	-4	13,691	-0.03%
2018/12/04	22	136.34	48	132.15	131.00	-26	13,700	-0.19%
2018/12/03	56	135.62	6	135.33	137.00	50	13,658	0.37%
2018/11/30	4	124.88	27	123.96	126.50	-23	13,512	-0.17%
2018/11/29	28	121.39	5	123.10	120.00	23	13,689	0.17%
2018/11/28	22	120.25	30	119.65	120.50	-8	13,647	-0.06%
2018/11/27	46.2	115.39	25.2	116.03	119.00	21.1	13,506	0.16%
2018/11/26	2.2	106.91	16	108.03	109.00	-13.9	13,183	-0.11%
2018/11/23	36	109.71	20	105.10	104.00	16	13,101	0.12%
2018/11/22	11	106.41	11	106.77	103.00	0	12,887	0.00%
2018/11/21	3	102.00	2	102.50	105.50	1	12,829	0.01%
2018/11/20	3	102.83	5	99.90	102.50	-2	12,779	-0.02%
2018/11/19	0	0.00	2	99.80	102.00	-2	12,766	-0.02%
2018/11/16	32	99.27	53	99.92	97.00	-21	12,801	-0.16%
2018/11/15	22	93.80	3	96.53	97.50	19	12,877	0.15%
2018/11/14	27	98.73	18	97.73	95.80	9	12,790	0.07%
2018/11/13	1	97.70	20	97.70	97.70	-19	12,579	-0.15%
2018/11/12	13	109.27	1	107.00	108.50	12	12,658	0.09%
2018/11/09	5	110.80	1	114.00	113.50	4	12,623	0.03%
2018/11/08	5	119.10	24	119.15	113.50	-19	12,628	-0.15%
2018/11/07	31	117.16	18	114.25	117.00	13	12,431	0.10%
2018/11/06	8	112.00	5	117.60	109.50	3	12,296	0.02%
2018/11/05	14	116.46	33	114.89	121.50	-19	12,065	-0.16%
2018/11/02	20	109.65	38	107.76	110.50	-18	11,790	-0.15%
2018/11/01	33	103.03	16	101.88	104.50	17	11,553	0.15%
2018/10/31	12	95.33	23	96.11	95.00	-11	11,393	-0.10%
2018/10/30	17	91.85	7	91.13	90.00	10	11,235	0.09%
2018/10/29	4	89.78	2	88.60	91.60	2	11,178	0.02%
2018/10/26	11	93.00	10	97.50	88.00	1	11,006	0.01%
2018/10/25	4	91.93	6	92.52	95.20	-2	10,771	-0.02%
2018/10/24	21	99.04	6	100.78	97.20	15	10,657	0.14%
2018/10/23	48	112.11	45	112.84	108.00	3	10,437	0.03%
2018/10/22	14	120.54	4	120.13	120.00	10	10,230	0.10%
2018/10/19	5	118.40	9	117.39	120.50	-4	10,509	-0.04%
2018/10/18	2	118.75	3	117.00	116.00	-1	11,083	-0.01%
2018/10/17	14	120.29	13	119.50	118.00	1	10,978	0.01%
2018/10/16	18	119.53	14	117.93	116.50	4	10,808	0.04%
2018/10/15	2	115.50	11	116.55	125.00	-9	10,732	-0.08%
2018/10/12	30	113.83	18	112.25	119.00	12	10,562	0.11%
2018/10/11	8	103.13	11	101.61	109.00	-3	10,393	-0.03%
2018/10/09	29	111.19	107	108.37	107.00	-78	10,149	-0.77%	大賣/
2018/10/08	5	118.50	5	120.00	118.50	0	10,009	0.00%
2018/10/05	13	124.23	2	124.00	119.00	11	10,126	0.11%
2018/10/04	1	132.00	7	132.14	132.00	-6	10,030	-0.06%
2018/10/03	2	135.75	1	139.50	134.50	1	10,065	0.01%
2018/10/02	7	138.64	0	0.00	138.00	7	10,057	0.07%
2018/10/01	7	138.29	1.1	138.77	140.00	5.9	10,039	0.06%
2018/09/28	1	135.00	3.1	135.34	134.50	-2.1	10,031	-0.02%
2018/09/27	7	132.21	4	132.25	133.00	3	9,983	0.03%
2018/09/26	5	131.60	0	0.00	131.00	5	9,934	0.05%
2018/09/25	16	133.31	14	131.79	133.50	2	9,985	0.02%
2018/09/21	15	125.70	40	128.28	131.00	-25	9,863	-0.25%
2018/09/20	7	127.64	0	0.00	124.00	7	9,651	0.07%
2018/09/19	14.1	135.92	2	138.75	133.50	12.1	9,449	0.13%
2018/09/18	9	134.11	8	138.25	142.00	1	9,250	0.01%
2018/09/17	5	135.00	7	139.93	143.00	-2	9,089	-0.02%
2018/09/14	20	134.33	20	133.28	138.50	0	9,021	0.00%
2018/09/13	23	137.96	11	138.32	136.00	12	8,593	0.14%
2018/09/12	11	144.27	17	143.59	143.50	-6	8,338	-0.07%
2018/09/11	17	159.53	1	161.50	159.00	16	8,200	0.20%
2018/09/10	24	159.65	9	164.06	155.50	15	8,100	0.19%
2018/09/07	56	175.11	60	175.75	172.50	-4	7,982	-0.05%
2018/09/06	25	183.20	19	186.11	183.00	6	7,840	0.08%
2018/09/05	24	181.98	29	187.31	187.00	-5	7,694	-0.06%
2018/09/04	3	176.00	37	176.20	177.00	-34	7,238	-0.47%
2018/09/03	9	162.72	1	162.50	161.00	8	7,171	0.11%
2018/08/31	4	165.88	1	165.50	166.50	3	7,261	0.04%
2018/08/30	5	165.50	12	165.63	166.00	-7	7,253	-0.10%
2018/08/29	7	160.57	1	162.50	161.00	6	7,211	0.08%
2018/08/28	13	163.65	7	165.86	161.00	6	7,219	0.08%
2018/08/27	36	162.38	1	163.50	162.50	35	7,197	0.49%
2018/08/24	7	160.14	18	157.69	162.00	-11	7,176	-0.15%
2018/08/22	4	164.13	8	165.31	162.50	-4	7,268	-0.06%
2018/08/21	2	156.75	7	158.14	158.50	-5	7,117	-0.07%
2018/08/20	7	149.29	8	150.69	151.00	-1	7,064	-0.01%
2018/08/17	6	148.33	12	148.75	146.50	-6	6,996	-0.09%
2018/08/16	12	142.83	22	140.32	144.00	-10	6,930	-0.14%
2018/08/15	38	146.67	10	151.20	145.50	28	6,820	0.41%
2018/08/14	2	153.25	2	154.75	156.00	0	6,756	0.00%
2018/08/13	15	154.60	20	155.65	153.50	-5	6,797	-0.07%
2018/08/10	1	167.50	1	167.50	165.00	0	6,750	0.00%
2018/08/09	1	163.50	6	163.17	165.00	-5	6,737	-0.07%
2018/08/08	5	172.80	4	172.50	169.00	1	6,766	0.01%
2018/08/07	2	170.00	2	169.00	170.50	0	6,795	0.00%
2018/08/06	3	165.00	12	165.83	165.00	-9	6,891	-0.13%
2018/08/03	3	160.50	6.1	159.15	162.00	-3.1	6,882	-0.05%
2018/08/02	13	156.00	12	156.63	156.00	1	6,867	0.01%
2018/08/01	4	157.75	4	155.13	156.00	0	6,847	0.00%
2018/07/31	2	148.75	1	151.00	148.00	1	6,786	0.01%
2018/07/30	15.1	149.02	4	155.75	146.00	11.1	6,718	0.17%
2018/07/27	4	160.38	3	165.33	161.00	1	6,580	0.02%
2018/07/26	12	166.29	11	167.77	166.00	1	6,546	0.02%
2018/07/25	66	167.78	74	169.07	165.00	-8	6,133	-0.13%
2018/07/24	4	182.50	0	0.00	182.50	4	5,292	0.08%
2018/07/23	2	202.50	0	0.00	202.50	2	5,335	0.04%
2018/07/20	27	233.39	9	225.39	225.00	18	5,591	0.32%
2018/07/19	5	229.90	2	228.75	229.50	3	5,767	0.05%
2018/07/18	11	227.36	7	227.50	222.00	4	5,691	0.07%
2018/07/17	8	230.81	25	229.84	228.50	-17	5,695	-0.30%
2018/07/16	3	243.50	1	243.50	239.00	2	5,621	0.04%
2018/07/13	12	233.88	9	234.06	241.00	3	5,534	0.05%
2018/07/12	27	218.98	11	219.77	221.00	16	5,439	0.29%
2018/07/11	5	212.10	5	208.60	215.00	0	5,479	0.00%
2018/07/10	10	202.70	2	204.00	207.50	8	5,510	0.15%
2018/07/09	2	200.75	26	194.04	196.50	-24	5,570	-0.43%
2018/07/06	27	201.80	7	197.57	202.50	20	5,543	0.36%
2018/07/05	2	203.25	2	205.50	200.50	0	5,499	0.00%
2018/07/04	1	197.00	0	0.00	199.50	1	5,465	0.02%
2018/07/03	9	200.22	43	198.83	194.50	-34	5,445	-0.62%
2018/07/02	10	227.00	5	223.00	217.00	5	5,376	0.09%
2018/06/29	12	219.25	0	0.00	219.50	12	5,384	0.22%
2018/06/28	5	218.50	2	218.00	216.00	3	5,355	0.06%
2018/06/27	4	228.00	9	222.50	219.50	-5	5,370	-0.09%
2018/06/26	15	220.03	1	218.00	228.00	14	5,397	0.26%
2018/06/25	9	226.22	14	224.79	220.00	-5	5,449	-0.09%
2018/06/22	6	236.25	5	238.50	233.00	1	5,465	0.02%
2018/06/21	5	242.50	16	243.00	238.50	-11	5,495	-0.20%
2018/06/20	13	230.85	6	236.50	238.00	7	5,581	0.13%
2018/06/19	3	238.50	4	236.88	236.00	-1	5,585	-0.02%
2018/06/15	2	247.00	3	250.50	245.50	-1	5,595	-0.02%
2018/06/14	1	242.00	2	241.75	241.50	-1	5,617	-0.02%
2018/06/13	3	245.00	7	248.29	244.50	-4	5,659	-0.07%
2018/06/12	3	248.00	1	248.00	247.00	2	5,734	0.03%
2018/06/11	25	242.02	27	243.19	242.50	-2	5,828	-0.03%
2018/06/08	8	253.31	5	252.20	251.00	3	5,864	0.05%
2018/06/07	4	271.50	1	276.50	269.50	3	6,026	0.05%
2018/06/06	7	270.21	0	0.00	273.00	7	6,164	0.11%
2018/06/05	12	261.50	3	263.00	264.00	9	6,168	0.15%
2018/06/04	6	255.00	1	256.00	263.50	5	6,255	0.08%
2018/06/01	0	0.00	3	249.67	251.50	-3	6,236	-0.05%
2018/05/31	8	247.25	7	250.57	243.50	1	6,277	0.02%
2018/05/30	17	252.74	8	257.25	248.00	9	6,181	0.15%
2018/05/29	2	271.50	1	273.00	268.50	1	6,082	0.02%
2018/05/28	3	280.33	2	279.25	279.00	1	6,078	0.02%
2018/05/25	3	273.17	4	270.50	274.00	-1	6,135	-0.02%
2018/05/24	11	274.73	10	275.30	273.50	1	6,193	0.02%
2018/05/23	1	271.00	8	271.75	271.50	-7	6,232	-0.11%
2018/05/22	15	275.27	36	274.76	274.00	-21	6,319	-0.33%
2018/05/21	23	272.83	0	0.00	268.50	23	6,363	0.36%
2018/05/18	2	260.50	4	262.88	257.00	-2	6,358	-0.03%
2018/05/17	6	261.33	4	263.00	265.00	2	6,502	0.03%
2018/05/16	16	270.06	10	269.95	265.00	6	6,546	0.09%
2018/05/15	9	274.28	4	276.25	269.00	5	6,644	0.08%
2018/05/14	7	278.57	21	279.05	286.50	-14	6,681	-0.21%
2018/05/11	1	265.00	2	260.00	263.00	-1	6,557	-0.02%
2018/05/10	1	245.00	1	248.00	257.00	0	6,655	0.00%
2018/05/09	2	238.25	1	243.00	243.00	1	6,712	0.01%
2018/05/08	0	0.00	2	240.50	240.00	-2	6,785	-0.03%
2018/05/07	6	231.50	1	241.00	230.00	5	6,956	0.07%
2018/05/04	0	0.00	2	238.00	236.50	-2	7,036	-0.03%
2018/05/03	2	233.25	0	0.00	232.00	2	7,172	0.03%
2018/05/02	7	233.93	4	230.75	232.00	3	7,288	0.04%
2018/04/30	9	227.28	0	0.00	224.50	9	7,445	0.12%
2018/04/27	0	0.00	1	226.50	222.50	-1	7,569	-0.01%
2018/04/26	21	224.17	14	229.36	218.00	7	7,697	0.09%
2018/04/25	35	232.49	46	231.58	231.00	-11	7,572	-0.15%
2018/04/23	13	280.77	14	285.89	282.50	-1	7,457	-0.01%
2018/04/20	3	301.17	6	302.50	297.50	-3	7,500	-0.04%
2018/04/19	3	311.00	1	310.00	312.00	2	7,684	0.03%
2018/04/18	24	302.69	34	303.63	306.00	-10	7,953	-0.13%
2018/04/17	17	323.03	6	315.67	311.50	11	7,957	0.14%
2018/04/16	36	329.93	13	330.96	331.00	23	8,085	0.28%
2018/04/13	43	319.88	3	319.50	318.50	40	8,134	0.49%
2018/04/12	10	310.50	10	313.00	309.50	0	8,079	0.00%
2018/04/11	1	307.50	1	309.00	306.50	0	8,184	0.00%
2018/04/10	1	306.50	1	310.00	306.00	0	8,247	0.00%
2018/04/09	2	310.00	1	309.00	305.50	1	8,381	0.01%
2018/04/03	3	310.50	2	308.50	308.00	1	8,408	0.01%
2018/04/02	4	312.13	2	313.50	310.50	2	8,435	0.02%
2018/03/31	2	313.75	1	317.00	314.50	1	8,487	0.01%
2018/03/30	1	315.50	4	319.50	314.00	-3	8,593	-0.03%
2018/03/29	1	315.00	7	312.86	313.00	-6	8,684	-0.07%
2018/03/28	6	311.75	5	314.30	308.00	1	8,665	0.01%
2018/03/27	11	311.68	8	313.81	313.00	3	8,632	0.03%
2018/03/26	7	302.86	2	302.50	302.00	5	8,615	0.06%
2018/03/23	5	297.20	0	0.00	295.00	5	8,722	0.06%
2018/03/22	0	0.00	3.2	311.79	305.00	-3.2	8,841	-0.04%
2018/03/21	5	315.50	5	317.00	315.00	0	8,986	0.00%
2018/03/20	11	305.36	11	309.50	315.00	0	9,121	0.00%
2018/03/19	9	320.00	0	0.00	311.00	9	9,411	0.10%
2018/03/16	2	318.00	7	316.07	315.00	-5	9,524	-0.05%
2018/03/15	8	318.44	21	316.36	321.50	-13	9,732	-0.13%
2018/03/14	12	316.46	3	313.83	309.50	9	9,709	0.09%
2018/03/13	28	312.54	32	313.81	315.50	-4	9,762	-0.04%
2018/03/12	6	289.08	23	294.78	297.00	-17	9,644	-0.18%
2018/03/09	4	275.13	4	275.00	270.00	0	9,732	0.00%
2018/03/08	6	271.00	15	274.00	272.50	-9	9,865	-0.09%
2018/03/07	1	260.00	4	262.88	265.00	-3	9,809	-0.03%
2018/03/06	8	259.31	17	262.50	264.50	-9	9,941	-0.09%
2018/03/05	3	253.17	4	255.13	250.50	-1	10,400	-0.01%
2018/03/02	5	262.60	2	264.00	260.50	3	10,514	0.03%
2018/03/01	3	269.67	5	268.00	270.00	-2	10,555	-0.02%
2018/02/27	12	273.33	22.1	270.99	268.50	-10.1	10,655	-0.09%
2018/02/26	0	0.00	3	267.17	268.00	-3	10,686	-0.03%
2018/02/23	3	259.50	14	262.50	262.50	-11	10,717	-0.10%
2018/02/22	0	0.00	2	259.00	256.50	-2	10,835	-0.02%
2018/02/21	8	255.19	5	255.50	256.00	3	10,886	0.03%
2018/02/12	28	248.18	3	247.33	243.00	25	10,927	0.23%
2018/02/09	11	236.14	11	236.27	249.50	0	11,078	0.00%
2018/02/08	3	237.33	4	240.50	238.00	-1	11,004	-0.01%
2018/02/07	12	252.13	7	246.36	242.50	5	10,967	0.05%
2018/02/06	13	236.42	13	237.85	235.00	0	10,913	0.00%
2018/02/05	4	255.25	4	253.38	256.50	0	10,879	0.00%
2018/02/02	12	263.50	19	263.66	263.00	-7	10,909	-0.06%
2018/02/01	7	259.00	3	260.33	258.50	4	10,886	0.04%
2018/01/31	3	259.50	8	253.06	261.00	-5	10,866	-0.05%
2018/01/30	12	259.38	10	258.00	252.00	2	10,866	0.02%
2018/01/29	2	246.50	4	244.63	252.00	-2	10,798	-0.02%
2018/01/26	6	239.83	5	242.20	239.50	1	10,843	0.01%
2018/01/25	9	246.56	6	247.00	240.00	3	10,798	0.03%
2018/01/24	14	249.14	5	250.20	249.50	9	10,780	0.08%
2018/01/23	13	262.81	18	261.81	255.00	-5	10,753	-0.05%
2018/01/22	24.1	265.99	14	263.39	269.50	10.1	10,826	0.09%
2018/01/19	10	263.90	8	264.69	259.50	2	10,818	0.02%
2018/01/18	3	274.17	8	275.94	272.50	-5	10,773	-0.05%
2018/01/17	4	269.75	4	269.25	269.00	0	10,754	0.00%
2018/01/16	8	267.69	12	269.29	269.00	-4	10,768	-0.04%
2018/01/15	18	254.81	17.1	263.02	265.00	0.9	10,666	0.01%
2018/01/12	32	258.78	13	255.69	252.50	19	10,467	0.18%
2018/01/11	11	270.77	5	271.60	269.00	6	10,245	0.06%
2018/01/10	22	271.82	8	271.19	270.00	14	10,133	0.14%
2018/01/09	10	288.75	5	291.60	280.00	5	10,013	0.05%
2018/01/08	2	300.75	9	301.33	299.00	-7	9,879	-0.07%
2018/01/05	4	307.13	5	310.60	303.00	-1	9,898	-0.01%
2018/01/04	12	306.00	19	306.74	303.50	-7	9,955	-0.07%
2018/01/03	15	296.57	11	298.14	304.00	4	9,950	0.04%
2018/01/02	10	277.95	4	279.50	283.00	6	9,872	0.06%