穩懋 (3105)-元大-北屯券商分點個股進出

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
153.5
漲跌
▲0.5
漲幅
+0.33%
成交量
12,492張
產業
上櫃半導體類股
1772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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/06/14	113.3	153.05	4.3	152.57	153.50	109	2,673	4.08%	大買/鉅額交易
2024/06/13	7.1	148.73	19.5	150.87	153.00	-12.4	2,494	-0.50%
2024/06/07	3.2	138.06	0	0.00	137.50	3.2	2,361	0.14%
2024/06/06	4	138.75	0	0.00	138.00	4	2,393	0.17%
2024/06/05	1	139.50	0	0.00	139.00	1	2,404	0.04%
2024/06/04	6	142.91	3	141.17	140.00	3	2,459	0.12%
2024/05/31	2	141.50	5.2	142.33	141.50	-3.2	2,592	-0.12%
2024/05/30	1	142.00	0	0.00	142.50	1	2,675	0.04%
2024/05/29	0	0.00	2	145.00	144.50	-2	2,685	-0.07%
2024/05/28	2.2	143.55	1	144.50	143.50	1.2	2,703	0.04%
2024/05/27	0.1	141.00	0	0.00	141.50	0.1	2,709	0.00%
2024/05/24	1	139.00	0	0.00	140.00	1	2,745	0.04%
2024/05/22	4.1	142.88	1	144.50	142.50	3.1	2,810	0.11%
2024/05/21	1	140.50	0	0.00	140.50	1	2,839	0.04%
2024/05/20	1.1	142.14	0	0.00	142.50	1.1	2,896	0.04%
2024/05/16	0	0.00	1	141.00	143.00	-1	3,074	-0.03%
2024/05/15	1	139.50	0	0.00	139.50	1	3,065	0.03%
2024/05/14	0	0.00	2	140.25	140.00	-2	3,157	-0.06%
2024/05/13	1	139.00	0	0.00	140.00	1	3,201	0.03%
2024/05/10	2	140.00	0	0.00	140.00	2	3,254	0.06%
2024/05/09	31	140.55	0	0.00	140.00	31	3,253	0.95%
2024/05/07	31	141.48	0	0.00	141.00	31	3,315	0.94%
2024/05/06	1	142.50	2	144.25	142.50	-1	3,337	-0.03%
2024/05/03	39	144.12	4	145.38	143.50	35	3,349	1.04%
2024/05/02	43	143.85	5	144.00	143.50	38	3,355	1.13%
2024/04/30	94.2	147.25	0	147.00	146.00	94.2	3,387	2.78%
2024/04/29	0	0.00	2	145.00	145.00	-2	3,355	-0.06%
2024/04/25	1	141.00	0	0.00	143.00	1	3,331	0.03%
2024/04/24	2	142.25	2.1	143.24	145.00	-0.1	3,330	0.00%
2024/04/23	0	0.00	2	138.50	140.00	-2	3,352	-0.06%
2024/04/22	1.4	140.29	2	140.50	137.00	-0.6	3,364	-0.02%
2024/04/19	6.1	138.44	4	138.50	140.00	2.1	3,365	0.06%
2024/04/18	1	144.00	1	145.50	145.50	0	3,305	0.00%
2024/04/17	6.1	143.67	0	0.00	143.50	6.1	3,315	0.18%
2024/04/16	2.2	143.23	4	142.75	143.00	-1.8	3,304	-0.05%
2024/04/15	3	149.00	2.1	147.52	147.00	0.9	3,283	0.03%
2024/04/11	1	153.50	4	154.50	154.50	-3	3,291	-0.09%
2024/04/10	0.1	149.00	0.4	152.00	153.50	-0.4	3,328	-0.01%
2024/04/09	0	0.00	2.4	147.57	148.50	-2.4	3,360	-0.07%
2024/04/08	3.4	144.46	11	144.91	143.50	-7.7	3,327	-0.23%
2024/04/03	3	147.83	1	148.00	147.50	2	3,286	0.06%
2024/04/02	2.3	147.89	0.3	148.50	149.00	2.1	3,290	0.06%
2024/04/01	3.6	148.69	0.4	150.00	148.00	3.3	3,291	0.10%
2024/03/29	1.6	146.20	5	145.60	146.00	-3.4	3,290	-0.10%
2024/03/27	2	147.00	0	0.00	147.00	2	3,315	0.06%
2024/03/26	0.1	150.00	0.1	150.00	149.00	0	3,324	0.00%
2024/03/25	0.1	154.00	0.2	155.00	153.50	-0.1	3,337	0.00%
2024/03/22	0.3	153.05	0	0.00	153.50	0.3	3,451	0.01%
2024/03/21	1.4	154.00	1	155.00	154.50	0.4	3,496	0.01%
2024/03/20	0.3	154.70	0	0.00	153.00	0.3	3,576	0.01%
2024/03/19	11.2	156.49	9	155.61	157.00	2.2	3,580	0.06%
2024/03/18	1	148.00	2	147.50	149.00	-1	3,510	-0.03%
2024/03/15	2.1	144.31	5	144.02	145.50	-2.9	3,527	-0.08%
2024/03/14	0.1	147.00	1	147.00	145.50	-0.9	3,504	-0.03%
2024/03/13	1	147.50	4.2	150.09	147.50	-3.2	3,524	-0.09%
2024/03/12	1	151.00	5	151.50	153.00	-4	3,528	-0.11%
2024/03/11	2	156.50	0	0.00	153.00	2	3,532	0.06%
2024/03/08	7.2	157.60	0	0.00	153.00	7.2	3,645	0.20%
2024/03/07	8.5	157.07	2	159.50	156.50	6.5	3,738	0.17%
2024/03/06	0.1	153.00	0	0.00	152.50	0.1	3,665	0.00%
2024/03/05	2.3	154.69	3	158.67	155.00	-0.8	3,851	-0.02%
2024/03/04	5.2	156.54	6	156.18	156.00	-0.9	3,876	-0.02%
2024/03/01	4	155.25	0	0.00	155.50	4	3,952	0.10%
2024/02/29	3	152.50	5	152.50	152.00	-2	4,142	-0.05%
2024/02/27	2	153.25	0	157.00	152.00	2	4,486	0.04%
2024/02/26	2	156.50	6	156.08	157.00	-4	4,737	-0.08%
2024/02/22	9	162.33	4	162.38	162.50	5	4,741	0.11%
2024/02/21	2	161.50	4	161.63	161.00	-2	4,732	-0.04%
2024/02/20	0.1	161.50	2	161.75	161.00	-1.9	4,712	-0.04%
2024/02/19	30	160.95	7	163.07	160.50	23	4,675	0.49%
2024/02/16	0	0.00	0	158.00	157.50	0	4,620	0.00%
2024/02/15	1	156.50	10	157.45	156.00	-9	4,683	-0.19%
2024/02/05	1.3	161.02	2	159.00	159.50	-0.8	4,758	-0.02%
2024/02/02	2	157.02	7	156.71	158.50	-5	4,806	-0.10%
2024/02/01	1	154.50	1	154.50	152.50	0	4,827	0.00%
2024/01/30	0	0.00	1	153.50	156.00	-1	4,966	-0.02%
2024/01/29	1	156.00	3	155.50	155.50	-2	5,030	-0.04%
2024/01/26	1	152.50	1	155.00	154.50	0	5,231	0.00%
2024/01/25	2	152.00	0	0.00	151.00	2	5,359	0.04%
2024/01/24	1	155.00	3	154.67	154.50	-2	5,627	-0.04%
2024/01/23	1	150.00	1	151.00	151.00	0	6,409	0.00%
2024/01/19	1	151.00	3.2	150.47	150.50	-2.2	6,583	-0.03%
2024/01/18	0	0.00	3	145.00	145.50	-3	6,627	-0.05%
2024/01/17	7	149.14	0	0.00	146.00	7	6,639	0.11%
2024/01/16	0	0.00	3	152.17	152.50	-3	6,607	-0.05%
2024/01/15	0	0.00	2	150.00	151.00	-2	6,614	-0.03%
2024/01/12	1	150.50	0	0.00	151.00	1	6,674	0.01%
2024/01/11	6	149.17	4	147.38	150.50	2	6,724	0.03%
2024/01/10	2	148.25	0	0.00	148.00	2	6,775	0.03%
2024/01/09	1	148.50	1	150.00	149.00	0	6,851	0.00%
2024/01/05	1	148.00	4	148.00	148.00	-3	6,927	-0.04%
2024/01/04	1.2	149.46	21	145.00	146.00	-19.8	6,933	-0.29%
2024/01/03	7.1	148.93	2	149.50	148.00	5.1	6,875	0.07%
2024/01/02	1	158.50	0	0.00	156.00	1	6,836	0.01%
2023/12/29	0	0.00	5	159.00	159.00	-5	6,862	-0.07%
2023/12/28	2	157.50	0.1	158.00	157.50	2	6,899	0.03%
2023/12/27	3	158.50	0	0.00	159.50	3	6,930	0.04%
2023/12/26	5	157.80	0	0.00	158.50	5	6,974	0.07%
2023/12/25	12.1	158.24	2	157.00	157.50	10.1	7,028	0.14%
2023/12/22	3.2	154.05	2.1	154.55	154.50	1.1	7,032	0.02%
2023/12/21	3.1	153.30	3	153.00	152.00	0.1	7,027	0.00%
2023/12/20	3	154.83	6	154.17	153.50	-3	6,999	-0.04%
2023/12/19	7.7	155.48	0	0.00	153.50	7.7	6,969	0.11%
2023/12/18	8.3	165.91	6.3	163.41	161.50	2	6,880	0.03%
2023/12/15	3	169.33	4.1	169.87	170.00	-1.1	6,817	-0.02%
2023/12/14	1	169.00	3.1	168.98	169.00	-2.1	6,756	-0.03%
2023/12/13	3.2	166.61	1	165.50	167.00	2.2	6,777	0.03%
2023/12/12	2	168.50	1	168.00	167.00	1	6,836	0.01%
2023/12/07	0.1	166.50	0	0.00	166.00	0.1	6,782	0.00%
2023/12/06	1	171.00	4	170.50	170.00	-3	6,750	-0.04%
2023/12/05	1	170.00	3.3	172.14	171.50	-2.3	6,759	-0.03%
2023/12/04	4	170.38	9.2	170.31	169.50	-5.2	6,704	-0.08%
2023/12/01	9.1	169.61	3	169.17	167.50	6.1	6,587	0.09%
2023/11/30	7.9	169.59	17.8	171.25	172.00	-9.9	6,610	-0.15%
2023/11/29	7	167.50	24.7	166.33	168.00	-17.7	6,503	-0.27%
2023/11/28	1	158.50	6	160.67	163.50	-5	6,526	-0.08%
2023/11/27	28.2	162.02	21.2	158.29	157.00	7	6,965	0.10%
2023/11/24	31.3	166.47	17.3	166.37	167.00	14	6,829	0.21%
2023/11/22	2.1	151.05	0	0.00	151.50	2.1	6,247	0.03%
2023/11/21	0	0.00	1	152.00	153.00	-1	6,253	-0.02%
2023/11/20	0.4	153.36	0	0.00	152.00	0.4	6,277	0.01%
2023/11/17	2.3	152.35	0	0.00	152.50	2.3	6,286	0.04%
2023/11/16	2	153.50	3	154.50	153.50	-1	6,303	-0.02%
2023/11/15	1	155.00	4	155.00	154.50	-3	6,332	-0.05%
2023/11/14	4.2	152.02	0	0.00	154.00	4.2	6,304	0.07%
2023/11/13	10.1	152.51	1	151.00	152.00	9.1	6,369	0.14%
2023/11/10	6.7	153.73	2	155.25	156.50	4.7	6,263	0.08%
2023/11/09	2.3	152.66	0	0.00	154.50	2.3	6,241	0.04%
2023/11/08	2.5	152.57	8	152.63	152.00	-5.5	6,221	-0.09%
2023/11/07	14.3	156.11	5	153.20	153.00	9.3	6,276	0.15%
2023/11/06	2	154.00	3	154.17	155.00	-1	6,175	-0.02%
2023/11/03	4.3	151.94	11	151.73	150.50	-6.7	6,090	-0.11%
2023/11/02	4.2	147.43	7	149.00	149.50	-2.9	5,899	-0.05%
2023/11/01	16.6	148.50	17	147.79	147.00	-0.5	5,764	-0.01%
2023/10/31	31.2	148.40	49.2	147.06	145.00	-18	5,542	-0.32%
2023/10/30	0	0.00	3.3	140.00	140.00	-3.3	4,808	-0.07%
2023/10/27	1	127.00	4	128.00	127.50	-3	4,977	-0.06%
2023/10/26	6.4	122.61	0	0.00	121.00	6.4	4,942	0.13%
2023/10/25	4	128.25	2	128.00	127.50	2	4,950	0.04%
2023/10/23	2.1	125.52	0	0.00	125.50	2.1	5,039	0.04%
2023/10/20	7.1	127.45	2	126.75	126.50	5.1	5,102	0.10%
2023/10/19	5.5	130.59	0	0.00	130.50	5.5	5,160	0.11%
2023/10/18	1.2	135.00	0	0.00	134.00	1.2	5,171	0.02%
2023/10/17	4	139.25	3	140.67	139.00	1	5,267	0.02%
2023/10/16	2	139.25	8.1	138.57	138.00	-6.1	5,362	-0.11%
2023/10/13	0.2	133.50	1	137.00	137.00	-0.8	5,319	-0.01%
2023/10/12	2.1	133.76	0	0.00	134.50	2.1	5,329	0.04%
2023/10/11	0.1	134.18	0	0.00	133.00	0.1	5,376	0.00%
2023/10/06	3.1	136.16	2	136.50	134.50	1.1	5,465	0.02%
2023/10/05	1.3	135.50	1	135.00	135.00	0.3	5,470	0.01%
2023/10/04	0	0.00	1	134.50	134.50	-1	5,497	-0.02%
2023/10/03	1.1	133.05	0	0.00	132.50	1.1	5,507	0.02%
2023/10/02	1.3	134.10	0	0.00	134.50	1.3	5,573	0.02%
2023/09/28	2	129.75	1	129.50	129.00	1	5,718	0.02%
2023/09/27	1	130.00	1.1	132.05	130.50	-0.1	5,746	0.00%
2023/09/26	1.1	132.50	0	0.00	132.00	1.1	5,774	0.02%
2023/09/25	0.1	136.00	0.3	137.00	135.50	-0.2	5,790	0.00%
2023/09/22	2	136.25	4	135.13	136.00	-2	5,810	-0.03%
2023/09/21	4	136.13	1	138.50	135.00	3	5,844	0.05%
2023/09/20	2	140.75	1	139.50	139.50	1	5,817	0.02%
2023/09/19	2	140.26	0	0.00	140.00	2	5,830	0.03%
2023/09/18	5	145.30	2	146.50	144.00	3	5,842	0.05%
2023/09/15	3.6	145.34	1	147.50	145.50	2.6	5,838	0.04%
2023/09/14	0.3	141.50	0.2	142.00	142.50	0.1	5,779	0.00%
2023/09/13	0.1	139.00	0	0.00	139.00	0.1	5,784	0.00%
2023/09/11	0.2	139.60	0	0.00	137.50	0.2	5,875	0.00%
2023/09/08	3.4	138.71	0	139.00	138.00	3.4	5,914	0.06%
2023/09/07	8.6	144.87	2	143.00	143.00	6.6	5,929	0.11%
2023/09/06	4.3	143.03	4	143.00	143.50	0.3	5,936	0.00%
2023/09/05	0.2	142.60	5	142.60	143.00	-4.8	5,980	-0.08%
2023/09/04	1.5	141.14	4	143.13	144.00	-2.5	6,023	-0.04%
2023/09/01	7	140.79	3.1	141.10	140.50	3.9	6,125	0.06%
2023/08/31	5	135.60	0	0.00	136.00	5	6,007	0.08%
2023/08/30	2.1	134.31	0	0.00	134.00	2.1	5,511	0.04%
2023/08/29	7	131.50	0	0.00	131.00	7	5,456	0.13%
2023/08/28	0.2	130.73	0	0.00	129.50	0.2	5,422	0.00%
2023/08/25	0.1	127.00	0	0.00	128.00	0.1	5,428	0.00%
2023/08/24	1.2	129.10	0	0.00	129.50	1.2	5,412	0.02%
2023/08/23	1	127.00	1	128.50	128.50	0	5,392	0.00%
2023/08/22	2	129.50	0	0.00	128.50	2	5,365	0.04%
2023/08/21	0.1	130.25	3	130.17	129.00	-2.9	5,350	-0.05%
2023/08/18	0.3	132.95	6	131.67	132.00	-5.7	5,331	-0.11%
2023/08/17	4.2	130.16	1	131.00	130.00	3.2	5,344	0.06%
2023/08/16	0.1	134.20	0	0.00	135.50	0.1	5,261	0.00%
2023/08/15	3.6	135.89	0	0.00	135.00	3.6	5,227	0.07%
2023/08/14	1.1	139.11	0.4	139.66	138.50	0.7	5,183	0.01%
2023/08/11	9.1	143.68	2	144.50	143.50	7.1	5,165	0.14%
2023/08/10	1	149.00	1	148.50	150.50	0	5,128	0.00%
2023/08/09	5	151.20	1	151.50	151.50	4	5,250	0.08%
2023/08/08	3	151.33	0	0.00	151.00	3	5,248	0.06%
2023/08/07	1.1	152.62	2	152.00	152.00	-1	5,226	-0.02%
2023/08/04	8.4	154.24	5.1	155.90	154.50	3.3	5,214	0.06%
2023/08/02	3.9	152.89	1	150.00	153.00	2.9	5,157	0.06%
2023/08/01	14.7	151.16	1	150.00	150.00	13.7	5,078	0.27%
2023/07/31	2.6	164.46	0	0.00	164.00	2.6	4,837	0.05%
2023/07/28	5.4	165.98	2	165.50	166.50	3.4	4,759	0.07%
2023/07/26	5.2	163.40	2	162.75	162.50	3.2	4,712	0.07%
2023/07/25	6.3	169.17	2	172.50	168.00	4.3	4,801	0.09%
2023/07/24	6.5	179.92	3	174.67	172.50	3.5	4,784	0.07%
2023/07/21	3.1	178.50	1	179.50	178.00	2.1	4,743	0.04%
2023/07/20	6	177.67	15	178.93	177.50	-9	4,731	-0.19%
2023/07/19	6.5	178.14	5.3	181.33	171.50	1.2	4,573	0.03%
2023/07/18	0.2	173.45	3	175.00	174.50	-2.8	4,427	-0.06%
2023/07/17	6.5	174.77	0	0.00	173.50	6.5	4,414	0.15%
2023/07/14	3.2	177.12	0.1	174.75	176.50	3.1	4,411	0.07%
2023/07/13	3.1	173.67	7.1	174.44	173.50	-4	4,409	-0.09%
2023/07/12	6	170.50	3.3	172.03	170.50	2.8	4,324	0.06%
2023/07/11	1	167.50	1	170.50	170.50	0	4,289	0.00%
2023/07/10	2	168.75	1	167.50	167.00	1	4,272	0.02%
2023/07/07	4.2	166.29	4	168.74	167.50	0.2	4,255	0.00%
2023/07/06	5.1	174.02	9	175.44	171.50	-4	4,203	-0.09%
2023/07/05	3	170.33	1	168.00	167.00	2	4,044	0.05%
2023/07/04	8	169.13	5	166.90	168.00	3	3,990	0.08%
2023/07/03	2.1	164.07	7	164.07	164.00	-4.9	4,004	-0.12%
2023/06/29	7	166.00	2	166.75	165.00	5	4,089	0.12%
2023/06/28	0.1	168.50	1	167.50	167.00	-0.9	4,294	-0.02%
2023/06/27	2.2	168.06	1.1	169.16	166.00	1	4,471	0.02%
2023/06/26	3.2	167.17	0.4	168.33	165.50	2.8	4,585	0.06%
2023/06/21	3.1	171.18	1	171.00	170.00	2.1	4,663	0.05%
2023/06/20	5.1	175.53	1	175.50	173.50	4.1	4,626	0.09%
2023/06/19	0.3	178.46	0	178.00	178.00	0.3	4,615	0.01%
2023/06/16	2.6	181.89	1	178.50	179.50	1.6	4,641	0.03%
2023/06/15	2	183.25	1	181.50	181.50	1	4,649	0.02%
2023/06/14	1	180.00	4	180.00	180.00	-3	4,613	-0.07%
2023/06/13	1.2	178.67	6	177.33	176.00	-4.8	4,556	-0.11%
2023/06/12	2.8	178.38	2	181.00	177.00	0.7	4,501	0.02%
2023/06/09	2.5	173.40	2	176.00	175.50	0.5	4,419	0.01%
2023/06/08	4	176.75	0	0.00	175.00	4	4,386	0.09%
2023/06/07	2.6	176.27	5.1	176.00	177.00	-2.4	4,363	-0.06%
2023/06/06	2	161.50	0	0.00	161.00	2	4,185	0.05%
2023/06/05	2	163.50	11.1	164.41	164.00	-9.1	4,202	-0.22%
2023/06/02	2.2	158.90	0	0.00	160.00	2.2	4,214	0.05%
2023/06/01	0.2	159.09	0.3	159.00	158.00	0	4,268	0.00%
2023/05/31	0.3	160.03	0	0.00	159.50	0.3	4,308	0.01%
2023/05/30	0.1	157.64	1	159.00	159.00	-0.9	4,288	-0.02%
2023/05/29	5.1	158.21	13.1	158.89	159.00	-8	4,334	-0.18%
2023/05/26	9.3	154.84	6	156.83	155.00	3.3	4,342	0.08%
2023/05/25	8.3	154.42	1	155.50	152.50	7.3	4,347	0.17%
2023/05/24	1	153.00	3	153.17	153.00	-2	4,359	-0.05%
2023/05/23	8	155.50	7	156.57	156.50	1	4,415	0.02%
2023/05/22	5.2	147.11	5	149.00	150.00	0.2	4,418	0.00%
2023/05/19	0.2	150.14	0	0.00	151.50	0.2	4,421	0.00%
2023/05/18	0.1	150.55	0	0.00	150.50	0.1	4,460	0.00%
2023/05/17	2	148.25	1.2	149.14	151.50	0.8	4,560	0.02%
2023/05/16	2.5	145.90	0	0.00	148.00	2.5	4,586	0.05%
2023/05/15	3.4	148.20	0	0.00	144.00	3.4	4,618	0.07%
2023/05/12	0.1	158.93	0	0.00	159.00	0.1	4,752	0.00%
2023/05/11	6.2	161.32	1	157.00	157.00	5.2	4,784	0.11%
2023/05/10	6.1	163.92	0	0.00	163.00	6.1	4,864	0.12%
2023/05/09	0	0.00	1	167.00	166.00	-1	4,957	-0.02%
2023/05/08	0	0.00	5	167.00	166.50	-5	5,034	-0.10%
2023/05/05	1.1	164.52	0	0.00	165.00	1.1	5,110	0.02%
2023/05/04	5	163.00	5	165.00	165.00	0	5,181	0.00%
2023/05/03	1	164.00	0	0.00	163.50	1	5,295	0.02%
2023/05/02	0	0.00	1	169.00	167.50	-1	5,342	-0.02%
2023/04/28	1	159.50	7	162.00	163.50	-6	5,481	-0.11%
2023/04/27	4.3	155.76	4	158.25	160.00	0.3	5,404	0.00%
2023/04/26	7.2	160.31	0	0.00	160.00	7.2	5,480	0.13%
2023/04/25	3.8	165.83	2	170.00	165.00	1.8	5,583	0.03%
2023/04/21	0.2	172.85	3.3	173.64	169.00	-3.1	5,933	-0.05%
2023/04/20	0.3	175.13	0.2	177.00	173.00	0.1	6,205	0.00%
2023/04/19	1.3	177.96	0	0.00	176.00	1.3	6,377	0.02%
2023/04/18	3	185.83	3.3	184.70	182.00	-0.3	6,430	0.00%
2023/04/17	1	185.50	2.2	185.00	185.50	-1.2	6,424	-0.02%
2023/04/14	0.8	182.06	1	183.00	183.00	-0.2	6,413	0.00%
2023/04/13	1.1	184.73	4	182.63	182.00	-2.9	6,426	-0.05%
2023/04/12	1	184.00	2	184.75	183.50	-1	6,422	-0.02%
2023/04/11	4	185.26	6	185.67	184.50	-2	6,426	-0.03%
2023/04/10	0	0.00	3.1	183.85	185.00	-3.1	6,388	-0.05%
2023/04/07	1.1	183.00	0	184.16	182.00	1.1	6,379	0.02%
2023/04/06	27	182.95	3	183.83	184.50	24	6,335	0.38%
2023/03/31	0.4	181.53	2.1	180.58	182.50	-1.7	6,287	-0.03%
2023/03/30	5.2	180.70	4	180.50	181.50	1.2	6,254	0.02%
2023/03/29	11.7	183.23	5.1	183.60	178.50	6.6	6,181	0.11%
2023/03/28	14.5	181.04	9	183.39	186.00	5.5	5,953	0.09%
2023/03/27	10.3	181.26	18	181.69	181.00	-7.7	5,780	-0.13%
2023/03/24	1.2	178.58	3	178.00	179.50	-1.8	5,711	-0.03%
2023/03/23	0.3	172.83	0	0.00	173.50	0.3	5,597	0.01%
2023/03/21	1.3	169.62	0	0.00	172.00	1.3	5,625	0.02%
2023/03/20	0	0.00	10	171.05	171.00	-10	5,601	-0.18%
2023/03/17	4.3	167.21	3.1	166.68	168.00	1.2	5,550	0.02%
2023/03/16	1	166.00	0	0.00	165.50	1	5,513	0.02%
2023/03/14	0.1	164.50	1	163.50	162.50	-0.9	5,550	-0.02%
2023/03/10	20.4	166.96	1	171.50	164.50	19.4	5,589	0.35%
2023/03/09	1	176.00	0	175.00	174.00	1	5,537	0.02%
2023/03/07	2.1	174.50	1	174.00	173.00	1.1	5,514	0.02%
2023/03/06	1	172.50	0	0.00	175.50	1	5,485	0.02%
2023/03/03	2	168.50	1	167.00	167.00	1	5,445	0.02%
2023/03/02	0	0.00	1	167.50	167.00	-1	5,562	-0.02%
2023/03/01	1	165.55	0	0.00	166.50	1	5,585	0.02%
2023/02/24	1	172.50	1	173.47	170.00	0	5,534	0.00%
2023/02/23	5	173.00	11	173.82	174.50	-6	5,504	-0.11%
2023/02/22	7	174.78	9	172.89	172.00	-2	5,511	-0.04%
2023/02/21	6	179.83	7	179.36	177.00	-1	5,501	-0.02%
2023/02/20	9	176.44	8	176.63	178.00	1	5,513	0.02%
2023/02/17	3	173.33	4.1	172.34	173.00	-1.1	5,504	-0.02%
2023/02/16	4	172.13	2	172.00	171.00	2	5,525	0.04%
2023/02/15	6	173.58	2.2	174.18	173.00	3.8	5,596	0.07%
2023/02/14	4	170.75	1	171.00	170.50	3	5,514	0.05%
2023/02/13	2.2	168.95	1	167.00	169.00	1.2	5,559	0.02%
2023/02/10	5.5	167.84	5	165.70	171.00	0.5	5,535	0.01%
2023/02/09	2	173.00	3	175.00	172.50	-1	5,319	-0.02%
2023/02/08	5.8	174.68	6	173.50	175.50	-0.2	5,338	0.00%
2023/02/07	1.2	173.57	2	172.50	173.00	-0.8	5,296	-0.02%
2023/02/06	0	0.00	0	181.00	176.00	0	5,253	0.00%
2023/02/03	3	186.50	1	187.00	183.00	2	5,302	0.04%
2023/02/02	7	189.43	7.1	189.63	187.50	-0.1	5,419	0.00%
2023/02/01	7.1	190.66	9	187.67	191.50	-1.9	5,543	-0.03%
2023/01/30	4.1	189.29	2	190.78	194.00	2.1	5,495	0.04%
2023/01/17	2	176.25	2	178.00	180.00	0	5,448	0.00%
2023/01/16	2	173.25	7	175.14	179.00	-5	5,451	-0.09%
2023/01/13	11	174.50	7.4	170.76	170.50	3.6	5,386	0.07%
2023/01/12	5	180.00	8.1	181.25	183.50	-3.1	5,283	-0.06%
2023/01/11	7.1	181.11	7	180.07	183.00	0.1	5,164	0.00%
2023/01/10	8	172.94	10.3	172.78	176.00	-2.3	5,045	-0.05%
2023/01/09	1	162.50	4.5	167.38	170.50	-3.5	4,797	-0.07%
2023/01/06	0	154.00	7	151.57	155.00	-7	4,662	-0.15%
2023/01/05	5	147.80	3.1	149.20	146.00	2	4,635	0.04%
2023/01/04	4	143.88	3	143.50	143.00	1	4,643	0.02%
2023/01/03	6	141.08	7	142.14	143.00	-1	4,716	-0.02%
2022/12/30	3	138.83	0	0.00	136.50	3	4,778	0.06%
2022/12/29	3	141.17	2	139.25	141.50	1	4,994	0.02%
2022/12/28	2	140.75	0	0.00	140.00	2	5,058	0.04%
2022/12/27	0.2	141.50	0	0.00	140.00	0.2	5,073	0.00%
2022/12/26	1	136.00	0	0.00	135.50	1	5,085	0.02%
2022/12/20	0.1	140.00	1	139.50	137.00	-0.9	5,293	-0.02%
2022/12/19	3.2	146.83	1	146.00	146.50	2.2	5,304	0.04%
2022/12/16	0.6	147.55	1	148.00	146.00	-0.5	5,386	-0.01%
2022/12/15	1.4	154.18	0	0.00	152.00	1.4	5,411	0.03%
2022/12/14	1	152.50	0	0.00	154.00	1	5,419	0.02%
2022/12/13	1	149.50	0	0.00	148.50	1	5,411	0.02%
2022/12/08	0.3	150.17	1	150.50	150.50	-0.7	5,383	-0.01%
2022/12/07	2	153.50	0	0.00	151.50	2	5,378	0.04%
2022/12/06	2	158.75	1	157.00	157.50	1	5,334	0.02%
2022/12/02	1	167.00	2	166.25	164.50	-1	5,278	-0.02%
2022/12/01	2	161.00	1	161.50	162.50	1	5,249	0.02%
2022/11/29	1.1	155.05	0	0.00	155.00	1.1	5,224	0.02%
2022/11/28	0.1	158.50	0	0.00	159.50	0.1	5,255	0.00%
2022/11/25	0	0.00	2	160.75	158.50	-2	5,388	-0.04%
2022/11/24	5	163.10	10.1	162.65	162.50	-5.1	5,463	-0.09%
2022/11/23	3	156.67	3	156.50	157.00	0	5,314	0.00%
2022/11/22	0	0.00	1	149.50	153.50	-1	5,319	-0.02%
2022/11/21	1	153.50	2	153.50	152.50	-1	5,329	-0.02%
2022/11/18	3	156.17	3	157.67	156.00	0	5,325	0.00%
2022/11/17	1	157.00	5	155.30	158.00	-4	5,309	-0.08%
2022/11/16	3.1	153.24	2	151.75	156.00	1.1	5,273	0.02%
2022/11/15	3	152.83	0	0.00	154.50	3	5,199	0.06%
2022/11/14	1	153.00	5	151.60	152.00	-4	5,180	-0.08%
2022/11/11	11.8	149.07	20	148.25	146.50	-8.2	5,134	-0.16%
2022/11/10	1.2	141.68	2	140.25	142.00	-0.8	5,007	-0.02%
2022/11/09	1	135.50	7	139.14	141.00	-6	4,990	-0.12%
2022/11/08	4	134.50	1	137.00	134.00	3	4,925	0.06%
2022/11/07	3	130.33	4.5	131.78	133.00	-1.5	4,884	-0.03%
2022/11/03	0	0.00	7	126.43	129.50	-7	4,785	-0.15%
2022/11/02	4	125.13	4	125.13	126.50	0	4,750	0.00%
2022/11/01	4	125.63	7	123.86	124.00	-3	4,722	-0.06%
2022/10/31	5	116.50	9	119.94	122.00	-4	4,630	-0.09%
2022/10/28	8.4	111.46	14	110.43	114.00	-5.7	4,484	-0.13%
2022/10/27	3	116.67	8	117.00	117.00	-5	4,318	-0.12%
2022/10/26	2	114.25	1	113.50	115.00	1	4,321	0.02%
2022/10/25	11	117.45	1	116.50	115.00	10	4,258	0.23%
2022/10/21	2	123.25	2	122.00	121.50	0	4,304	0.00%
2022/10/20	1	121.50	1	125.50	123.00	0	4,460	0.00%
2022/10/19	1.4	127.82	1	130.00	127.00	0.4	4,490	0.01%
2022/10/18	3.7	128.09	1	132.00	128.00	2.7	4,502	0.06%
2022/10/14	1	127.50	3	127.83	128.50	-2	4,445	-0.04%
2022/10/13	0.1	123.00	0.1	123.67	123.00	0	4,393	0.00%
2022/10/12	3	120.83	0	0.00	122.00	3	4,339	0.07%
2022/10/11	0	121.00	3	120.67	119.00	-3	4,282	-0.07%
2022/10/07	5.4	129.13	3	128.33	127.00	2.4	4,233	0.06%
2022/10/06	7.6	131.99	9	131.17	131.50	-1.4	4,182	-0.03%
2022/10/05	2	136.50	3.5	139.43	140.00	-1.5	3,972	-0.04%
2022/10/04	1.5	127.96	0	0.00	127.50	1.5	3,964	0.04%
2022/09/30	1.5	120.00	1	119.00	123.50	0.5	3,964	0.01%
2022/09/29	0	0.00	6	122.00	123.00	-6	3,916	-0.15%
2022/09/28	3	130.67	4	128.50	126.00	-1	3,929	-0.03%
2022/09/26	1	136.50	0	0.00	135.50	1	3,919	0.03%
2022/09/23	7.1	142.20	2	140.75	144.00	5.1	3,936	0.13%
2022/09/22	5.1	146.81	2.1	147.40	146.00	3	3,865	0.08%
2022/09/21	2.1	153.52	0	0.00	155.00	2.1	3,778	0.06%
2022/09/20	1	156.00	1	157.50	156.50	0	3,785	0.00%
2022/09/16	2	159.75	0	0.00	159.50	2	3,808	0.05%
2022/09/15	1	163.00	0	0.00	163.50	1	3,800	0.03%
2022/09/13	1	165.00	0	0.00	165.50	1	3,825	0.03%
2022/09/12	2	167.50	0	0.00	166.00	2	3,850	0.05%
2022/09/07	1	158.00	0	0.00	159.00	1	3,887	0.03%
2022/09/06	1	160.50	1	161.00	160.50	0	3,885	0.00%
2022/09/05	1	161.50	0	0.00	161.00	1	3,918	0.03%
2022/09/02	1	168.00	1	163.00	165.00	0	3,940	0.00%
2022/09/01	14	171.32	13	170.04	167.00	1	3,896	0.03%
2022/08/31	1	175.50	15.3	174.71	178.50	-14.3	3,774	-0.38%
2022/08/29	1.3	161.77	0	0.00	160.50	1.3	3,759	0.03%
2022/08/22	3.1	169.74	0	0.00	170.00	3.1	4,325	0.07%
2022/08/19	0	0.00	2	174.00	174.00	-2	4,424	-0.05%
2022/08/18	2	171.00	0	0.00	170.00	2	4,416	0.05%
2022/08/17	1	176.00	0	0.00	176.50	1	4,374	0.02%
2022/08/16	1	173.50	0	0.00	174.00	1	4,372	0.02%
2022/08/15	0	0.00	1	175.50	176.50	-1	4,347	-0.02%
2022/08/12	23	170.89	21.1	172.57	173.50	2	4,307	0.05%
2022/08/11	0	0.00	0.5	168.50	167.50	-0.5	4,296	-0.01%
2022/08/10	1	162.00	1.5	162.50	162.00	-0.5	4,311	-0.01%
2022/08/09	2.1	164.95	0	0.00	164.00	2.1	4,338	0.05%
2022/08/08	8	161.75	0	0.00	167.00	8	4,333	0.18%
2022/08/04	0	0.00	1.1	159.09	161.00	-1.1	4,311	-0.03%
2022/08/03	1	156.00	0	0.00	157.00	1	4,263	0.02%
2022/07/29	2	158.25	1	158.50	159.00	1	4,244	0.02%
2022/07/28	3	155.33	4.2	154.78	157.00	-1.2	4,189	-0.03%
2022/07/27	13.7	152.33	3	152.67	153.00	10.7	4,114	0.26%
2022/07/26	1.1	175.11	5	170.30	168.50	-3.9	3,994	-0.10%
2022/07/25	1	176.50	1	181.00	179.50	0	4,059	0.00%
2022/07/22	2	185.50	0	0.00	185.00	2	4,026	0.05%
2022/07/21	1	184.50	5	186.30	188.50	-4	4,019	-0.10%
2022/07/20	0	0.00	0.1	182.50	181.00	-0.1	3,960	0.00%
2022/07/19	0	0.00	1	175.00	179.00	-1	3,951	-0.03%
2022/07/18	0	0.00	7	176.29	178.00	-7	3,977	-0.18%
2022/07/15	0	0.00	15	177.00	176.00	-15	3,980	-0.38%
2022/07/14	23	173.43	10.5	173.38	174.50	12.5	3,970	0.31%
2022/07/13	0	0.00	5	169.90	166.50	-5	3,941	-0.13%
2022/07/12	2.5	159.40	2	164.75	165.00	0.5	3,903	0.01%
2022/07/08	5	172.10	4.5	173.67	171.50	0.5	3,795	0.01%
2022/07/07	1	155.00	1	159.50	162.00	0	3,757	0.00%
2022/07/06	6.6	164.80	6	170.92	161.50	0.6	3,713	0.02%
2022/07/05	0.1	175.00	2	176.50	178.00	-2	3,657	-0.05%
2022/07/04	4.1	176.65	0	0.00	173.50	4.1	3,675	0.11%
2022/07/01	0	0.00	1	189.50	185.50	-1	3,694	-0.03%
2022/06/30	5	192.70	0	0.00	192.50	5	3,690	0.14%
2022/06/29	1	201.00	1	202.00	201.00	0	3,717	0.00%
2022/06/28	1	201.50	2	204.98	201.00	-1	3,750	-0.03%
2022/06/27	3	210.00	0	0.00	209.00	3	3,814	0.08%
2022/06/24	2	205.00	1.5	204.87	204.00	0.5	3,791	0.01%
2022/06/23	2.1	199.01	1	199.96	200.50	1	3,808	0.03%
2022/06/22	4	203.13	1.5	201.33	199.50	2.5	3,864	0.06%
2022/06/21	3	208.00	2.1	208.15	211.00	0.9	3,831	0.02%
2022/06/20	2	202.75	5.1	202.63	203.00	-3.1	3,800	-0.08%
2022/06/17	5.2	204.38	3	206.62	203.00	2.2	3,753	0.06%
2022/06/16	3	216.33	0	216.00	212.00	3	3,709	0.08%
2022/06/15	3.1	217.39	0	0.00	218.50	3.1	3,710	0.08%
2022/06/14	1	215.00	0	0.00	218.00	1	3,700	0.03%
2022/06/13	2.1	218.45	1.2	218.92	215.00	0.9	3,654	0.02%
2022/06/10	1	221.00	1	226.00	228.00	0	3,624	0.00%
2022/06/09	3	223.33	2	223.00	225.00	1	3,603	0.03%
2022/06/08	3	227.50	5	224.50	223.00	-2	3,583	-0.06%
2022/06/07	4	228.38	1	230.00	228.00	3	3,544	0.09%
2022/06/06	1	233.01	5	230.40	234.00	-4	3,492	-0.11%
2022/06/02	0	0.00	1	222.01	221.00	-1	3,334	-0.03%
2022/06/01	2.2	226.91	2.1	227.59	227.00	0.2	3,312	0.00%
2022/05/31	65	228.73	15	227.07	225.00	50	3,214	1.56%
2022/05/30	14.1	220.66	10	218.00	218.00	4	3,035	0.13%
2022/05/27	21	210.36	21	213.33	217.00	0	2,889	0.00%
2022/05/26	6	200.67	4	202.00	199.00	2	2,781	0.07%
2022/05/24	20	193.70	0	0.00	192.00	20	2,796	0.72%
2022/05/20	2	199.50	2	198.00	200.00	0	2,805	0.00%
2022/05/19	2	196.51	7	198.14	198.50	-5	2,822	-0.18%
2022/05/18	13	208.58	10	205.35	205.50	3	2,792	0.11%
2022/05/17	0	205.50	7.1	202.94	205.00	-7	2,753	-0.25%
2022/05/16	1	196.99	0	0.00	196.50	1	2,736	0.04%
2022/05/13	1	196.50	3.1	192.84	198.00	-2.1	2,745	-0.08%
2022/05/12	27	190.98	1	189.00	189.00	26	2,816	0.92%
2022/05/11	1	195.00	1	195.00	194.00	0	2,891	0.00%
2022/05/10	21	192.00	1.1	191.45	193.50	19.9	2,910	0.68%
2022/05/09	0.1	195.25	0.1	196.00	193.50	0	2,914	0.00%
2022/05/06	1	193.01	0	0.00	198.50	1	2,896	0.04%
2022/05/05	2	197.00	1.1	198.95	198.50	0.9	2,864	0.03%
2022/05/04	11.1	191.54	0.1	192.00	193.50	11	2,809	0.39%
2022/05/03	2	195.50	2	195.73	195.00	0	2,752	0.00%
2022/04/29	19.4	197.91	0	0.00	195.50	19.4	2,666	0.73%
2022/04/28	1	212.00	1	210.00	211.00	0	2,515	0.00%
2022/04/27	4	209.75	4	210.75	214.00	0	2,511	0.00%
2022/04/26	7	216.86	2	217.50	217.00	5	2,525	0.20%
2022/04/25	2	221.00	2	222.50	221.50	0	2,546	0.00%
2022/04/22	13.1	228.62	0	0.00	226.00	13.1	2,586	0.51%
2022/04/21	5	231.50	2	230.50	233.00	3	2,559	0.12%
2022/04/20	8	227.38	0	0.00	228.00	8	2,561	0.31%
2022/04/19	0	0.00	1	228.50	228.50	-1	2,616	-0.04%
2022/04/18	1	226.50	0	0.00	226.00	1	2,646	0.04%
2022/04/15	3	229.83	1	229.50	230.00	2	2,669	0.07%
2022/04/14	5	232.20	2	231.00	230.00	3	2,728	0.11%
2022/04/13	0.1	236.50	0	0.00	237.50	0.1	2,765	0.00%
2022/04/12	1	230.00	2	234.25	231.00	-1	2,835	-0.04%
2022/04/11	15.2	233.98	4	232.00	233.00	11.2	2,837	0.39%
2022/04/08	18	241.72	2	241.50	240.50	16	2,810	0.57%
2022/04/07	55.3	244.85	4.1	243.70	243.00	51.2	2,792	1.83%
2022/04/01	4.9	258.02	4	258.50	263.00	0.9	2,668	0.03%
2022/03/31	1.1	265.05	0	0.00	266.00	1.1	2,618	0.04%
2022/03/30	8.7	267.45	2.2	267.67	271.50	6.5	2,593	0.25%
2022/03/29	0.2	281.00	0	0.00	282.00	0.2	2,519	0.01%
2022/03/28	1.1	275.02	0	0.00	276.50	1.1	2,536	0.04%
2022/03/25	3.2	282.22	0	0.00	280.50	3.2	2,552	0.13%
2022/03/22	0	293.00	0	0.00	292.50	0	2,582	0.00%
2022/03/21	1	293.00	0	0.00	291.50	1	2,668	0.04%
2022/03/18	2.1	292.73	0	0.00	292.50	2.1	2,737	0.07%
2022/03/17	0	0.00	0.3	294.50	296.50	-0.3	2,857	-0.01%
2022/03/15	1.1	286.03	0	0.00	285.50	1.1	3,040	0.04%
2022/03/14	1	287.00	1	286.50	289.00	0	3,050	0.00%
2022/03/11	0.1	290.00	0	0.00	290.50	0.1	3,074	0.00%
2022/03/10	27.1	294.75	0	0.00	295.50	27.1	3,066	0.88%
2022/03/09	0.3	288.05	0	0.00	286.50	0.3	3,078	0.01%
2022/03/08	1	285.00	0	0.00	286.00	1	3,107	0.03%
2022/03/07	2.1	295.69	1	293.50	292.50	1.1	3,105	0.04%
2022/03/03	1.1	310.12	0	0.00	310.50	1.1	3,325	0.03%
2022/02/25	0	0.00	0.2	306.00	302.00	-0.2	3,351	-0.01%
2022/02/24	0.3	307.00	0	0.00	302.50	0.3	3,345	0.01%
2022/02/23	0	0.00	0	311.00	310.50	0	3,342	0.00%
2022/02/22	1	316.28	0	0.00	310.00	1	3,353	0.03%
2022/02/21	1	312.00	2	317.97	321.00	-1	3,347	-0.03%
2022/02/17	0	319.50	1	320.00	318.00	-1	3,428	-0.03%
2022/02/16	21	315.95	0.1	315.25	316.00	20.9	3,422	0.61%
2022/02/15	3.2	308.91	2	309.00	308.00	1.2	3,405	0.03%
2022/02/14	5.1	305.98	0	0.00	312.50	5.1	3,376	0.15%
2022/02/11	6.2	328.25	0	0.00	320.00	6.2	3,274	0.19%
2022/02/10	0.1	343.00	0	0.00	341.00	0.1	3,178	0.00%
2022/02/08	0.1	342.50	0	0.00	343.00	0.1	3,174	0.00%
2022/01/20	0	0.00	1	340.50	340.00	-1	3,771	-0.03%
2022/01/19	1	333.00	1	335.00	333.00	0	3,853	0.00%
2022/01/18	0	347.00	3	344.34	344.50	-3	3,822	-0.08%
2022/01/14	1	329.00	0	0.00	331.00	1	3,745	0.03%
2022/01/13	0	0.00	0	336.00	336.00	0	3,734	0.00%
2022/01/12	4.1	334.51	0	0.00	337.00	4.1	3,739	0.11%
2022/01/11	1	346.00	0	344.00	343.00	1	3,665	0.03%
2022/01/07	5	359.80	2	360.50	355.00	3	3,593	0.08%
2022/01/06	0	0.00	0	375.00	375.00	0	3,528	0.00%
2022/01/05	0	385.00	0	0.00	385.50	0	3,486	0.00%
2022/01/04	0	378.00	12.1	377.00	379.50	-12.1	3,406	-0.35%
2022/01/03	0	0.00	1	378.50	372.00	-1	3,396	-0.03%
2021/12/30	2	374.50	1	375.00	374.50	1	3,401	0.03%
2021/12/27	2	370.50	1	372.50	371.00	1	3,415	0.03%
2021/12/24	1.1	370.18	0.1	371.50	370.00	1	3,423	0.03%
2021/12/23	0	0.00	1.1	372.59	372.50	-1.1	3,422	-0.03%
2021/12/21	1.1	370.86	34	373.59	380.00	-32.9	3,471	-0.95%
2021/12/20	4	370.00	4	368.49	367.00	0	3,446	0.00%
2021/12/17	1	374.00	2	374.50	376.00	-1	3,419	-0.03%
2021/12/16	1	390.00	2	384.00	383.00	-1	3,391	-0.03%
2021/12/15	5.1	385.58	4	382.12	380.50	1	3,368	0.03%
2021/12/14	2.2	382.07	11	384.50	385.00	-8.9	3,329	-0.27%
2021/12/13	6.1	384.01	95.1	384.58	382.50	-89	3,263	-2.73%
2021/12/10	14	372.93	2	373.75	374.00	12	3,130	0.38%
2021/12/09	2	369.50	8	374.13	377.00	-6	3,055	-0.20%
2021/12/08	1	362.00	0	0.00	362.00	1	2,991	0.03%
2021/12/07	0	0.00	1	362.00	362.00	-1	2,961	-0.03%
2021/12/06	1	354.00	0	0.00	355.00	1	2,948	0.03%
2021/12/03	0	0.00	7	355.21	355.50	-7	2,979	-0.23%
2021/12/02	6	348.67	5	349.01	352.00	1	3,000	0.03%
2021/12/01	0	0.00	3	355.00	358.00	-3	3,036	-0.10%
2021/11/30	3.1	367.92	0	0.00	362.50	3.1	3,072	0.10%
2021/11/29	6	365.75	8	367.81	364.50	-2	3,017	-0.07%
2021/11/26	2	342.50	0	0.00	340.50	2	2,913	0.07%
2021/11/18	6	354.67	0	351.50	352.50	6	2,902	0.21%
2021/11/17	0	0.00	1	361.00	361.00	-1	2,905	-0.03%
2021/11/16	1	359.00	16.2	360.91	357.50	-15.2	2,909	-0.52%
2021/11/15	0	0.00	0	355.50	352.00	0	2,900	0.00%
2021/11/12	2	350.50	7	353.14	349.50	-5	2,922	-0.17%
2021/11/09	2	348.50	1	349.00	349.00	1	3,001	0.03%
2021/11/08	6	350.50	1.2	347.73	347.00	4.8	3,013	0.16%
2021/11/05	1	348.00	1	356.00	356.00	0	2,990	0.00%
2021/11/04	2	351.50	1.1	353.85	354.00	0.9	2,994	0.03%
2021/11/03	0	0.00	1	356.00	358.00	-1	2,962	-0.03%
2021/11/02	6	349.58	0	355.00	346.50	6	2,937	0.20%
2021/11/01	6	356.33	5	358.50	358.50	1	2,913	0.03%
2021/10/29	5	351.70	17.5	353.24	357.50	-12.5	2,823	-0.44%
2021/10/28	0	324.82	2	328.25	325.00	-2	2,515	-0.08%
2021/10/27	27.1	324.62	2.2	322.50	329.00	24.9	2,537	0.98%
2021/10/26	1.1	310.68	4	306.50	305.00	-2.9	2,596	-0.11%
2021/10/25	1	302.00	0	0.00	300.00	1	2,643	0.04%
2021/10/21	1	305.96	1	305.00	300.50	0	2,778	0.00%
2021/10/20	1	305.00	1	304.00	302.00	0	2,827	0.00%
2021/10/19	0.2	303.00	0	0.00	300.00	0.2	2,846	0.01%
2021/10/15	0	0.00	2	304.75	304.00	-2	2,889	-0.07%
2021/10/14	1	298.50	4	301.00	298.50	-3	2,925	-0.10%
2021/10/13	4	301.50	0	0.00	295.50	4	2,955	0.14%
2021/10/12	2	302.50	2	305.75	305.50	0	2,981	0.00%
2021/10/08	1	310.00	0	0.00	305.50	1	3,053	0.03%
2021/10/07	0	0.00	4	309.75	311.50	-4	3,154	-0.13%
2021/10/06	2	301.50	2	301.00	301.00	0	3,220	0.00%
2021/10/04	0	299.00	0	0.00	297.00	0	3,320	0.00%
2021/10/01	0	0.00	1	304.00	303.50	-1	3,343	-0.03%
2021/09/30	1.1	306.36	17	302.82	310.00	-15.9	3,377	-0.47%
2021/09/29	29.3	300.77	1	306.41	301.50	28.2	3,393	0.83%
2021/09/28	2	314.75	1	315.50	314.50	1	3,384	0.03%
2021/09/27	6	319.50	1	326.00	323.50	5	3,394	0.15%
2021/09/23	20	319.90	10	320.00	319.50	10	3,487	0.29%
2021/09/22	1.1	320.05	1	316.50	319.50	0.1	3,575	0.00%
2021/09/17	0	324.50	0	0.00	323.50	0	3,712	0.00%
2021/09/16	3	317.00	0	0.00	317.00	3	3,697	0.08%
2021/09/15	6	316.50	2	317.25	316.00	4	3,745	0.11%
2021/09/13	5	320.50	2	322.25	319.00	3	3,835	0.08%
2021/09/10	1	330.00	3	330.83	334.00	-2	3,807	-0.05%
2021/09/09	6	327.25	0	330.00	327.50	6	3,861	0.16%
2021/09/08	4.1	327.94	4	330.00	326.50	0.1	3,895	0.00%
2021/09/07	5	348.50	3	349.79	339.00	2	3,929	0.05%
2021/09/06	0.1	355.50	4	356.25	355.00	-3.9	3,984	-0.10%
2021/09/03	1	350.00	0	0.00	351.00	1	4,103	0.02%
2021/09/02	1	344.00	8.1	342.62	340.00	-7.1	4,294	-0.16%
2021/09/01	1	335.16	1	341.00	344.00	0	4,272	0.00%
2021/08/31	1	328.50	0	0.00	330.50	1	4,243	0.02%
2021/08/30	0	0.00	1	327.50	327.50	-1	4,231	-0.02%
2021/08/27	1	327.50	1	326.00	325.00	0	4,231	0.00%
2021/08/25	2	324.50	0.1	327.00	328.00	1.9	4,264	0.04%
2021/08/24	0.1	321.10	0	0.00	319.50	0.1	4,280	0.00%
2021/08/23	0.1	324.00	0	0.00	321.00	0.1	4,264	0.00%
2021/08/20	1.2	314.48	2	311.75	310.00	-0.8	4,262	-0.02%
2021/08/17	0	324.50	0	0.00	319.50	0	4,320	0.00%
2021/08/16	3	322.83	1	327.50	321.00	2	4,328	0.05%
2021/08/13	3	335.67	0	0.00	331.50	3	4,375	0.07%
2021/08/12	2	342.50	0	0.00	343.50	2	4,419	0.05%
2021/08/11	0	337.00	0	0.00	335.50	0	4,443	0.00%
2021/08/10	2	339.75	0	0.00	337.00	2	4,482	0.04%
2021/08/09	2	341.00	2	341.50	338.00	0	4,528	0.00%
2021/08/06	4	348.38	2	346.25	348.50	2	4,603	0.04%
2021/08/05	6	345.51	5	350.30	350.00	1	4,629	0.02%
2021/08/04	3	338.33	1	338.50	337.00	2	4,707	0.04%
2021/08/03	6	335.59	0	0.00	336.50	6	4,743	0.13%
2021/08/02	2	338.76	0	0.00	338.50	2	4,717	0.04%
2021/07/30	6	351.57	4.3	348.35	346.00	1.7	4,676	0.04%
2021/07/29	2	345.54	6	347.75	347.50	-4	4,532	-0.09%
2021/07/28	19	346.53	2	335.00	344.50	17	4,562	0.37%
2021/07/27	1	361.91	6	358.00	356.00	-5	4,648	-0.11%
2021/07/26	13	362.77	0	0.00	363.00	13	4,752	0.27%
2021/07/23	41	373.21	0	0.00	370.00	41	4,753	0.86%
2021/07/22	1	378.50	0	0.00	372.50	1	4,756	0.02%
2021/07/21	4	380.50	0	0.00	376.00	4	4,725	0.08%
2021/07/20	6	377.08	14	383.46	375.00	-8	4,741	-0.17%
2021/07/19	7.1	384.18	1	385.50	381.50	6.1	4,715	0.13%
2021/07/16	2	390.00	5	388.12	390.00	-3	4,728	-0.06%
2021/07/15	4.1	394.99	7	395.50	392.50	-2.9	4,731	-0.06%
2021/07/14	3	388.98	8.1	390.54	395.00	-5.1	4,677	-0.11%
2021/07/13	4.2	387.89	17	387.94	381.00	-12.9	4,599	-0.28%
2021/07/12	2	382.25	35	380.54	381.00	-33	4,558	-0.72%
2021/07/09	2.2	363.64	2	362.75	370.00	0.2	4,501	0.00%
2021/07/08	16.1	370.97	0	0.00	370.00	16.1	4,514	0.36%
2021/07/07	2.5	368.60	0	0.00	371.00	2.5	4,520	0.06%
2021/07/06	4.4	380.02	1	378.50	376.00	3.4	4,489	0.08%
2021/07/05	4	381.75	4	382.99	382.00	0	4,512	0.00%
2021/07/02	0	0.00	1	374.50	374.50	-1	4,491	-0.02%
2021/07/01	4	367.38	0	0.00	366.00	4	4,530	0.09%
2021/06/30	8	382.56	7	378.21	375.00	1	4,535	0.02%
2021/06/29	2.1	375.93	3	382.17	375.00	-0.9	4,487	-0.02%
2021/06/28	2	376.21	2	377.75	380.00	0	4,418	0.00%
2021/06/25	1	368.50	1	368.00	364.00	0	4,310	0.00%
2021/06/24	1	367.50	2	370.51	366.00	-1	4,362	-0.02%
2021/06/23	0.1	373.00	31	372.10	373.50	-30.9	4,387	-0.70%
2021/06/22	4	370.25	2	369.00	368.00	2	4,348	0.05%
2021/06/21	2.1	364.23	7	361.00	363.00	-4.9	4,326	-0.11%
2021/06/18	49	369.94	4	370.38	364.00	45	4,329	1.04%
2021/06/17	3	364.50	4	362.88	369.00	-1	4,306	-0.02%
2021/06/16	4.1	367.69	0.2	371.00	364.50	3.9	4,289	0.09%
2021/06/15	9	376.05	9.4	371.98	376.00	-0.4	4,251	-0.01%
2021/06/11	27	361.59	11	372.36	373.50	16	4,181	0.38%
2021/06/10	8.3	353.32	120.1	357.40	358.00	-111.8	4,006	-2.79%	大賣/鉅額交易
2021/06/09	4	333.63	4.1	333.77	332.00	-0.1	3,776	0.00%
2021/06/08	0	0.00	1	327.00	330.00	-1	3,876	-0.03%
2021/06/07	1	323.00	0	0.00	325.00	1	3,889	0.03%
2021/06/03	0.1	326.00	4	327.00	327.00	-3.9	3,992	-0.10%
2021/06/02	2	325.71	49	321.36	320.00	-47	4,071	-1.15%
2021/06/01	108	330.59	0	0.00	329.00	108	4,099	2.64%	大買/鉅額交易
2021/05/31	1	326.02	0	0.00	326.00	1	4,147	0.02%
2021/05/28	1	326.00	3	326.67	326.00	-2	4,201	-0.05%
2021/05/26	3	331.50	1	334.00	323.00	2	4,298	0.05%
2021/05/25	0	327.10	0	0.00	328.00	0	4,318	0.00%
2021/05/24	3	308.00	0.2	312.50	312.50	2.8	4,372	0.06%
2021/05/21	0	0.00	1	305.50	307.50	-1	4,449	-0.02%
2021/05/20	2.2	300.70	1	300.00	299.00	1.2	4,524	0.03%
2021/05/19	1	306.11	5	315.00	314.00	-4	4,618	-0.09%
2021/05/18	2.1	306.03	1	313.00	314.00	1.1	4,656	0.02%
2021/05/17	1	283.00	3.1	297.19	300.00	-2.1	4,788	-0.04%
2021/05/14	11.2	307.67	0	0.00	302.50	11.2	4,979	0.23%
2021/05/13	0.1	326.00	4	319.25	322.50	-4	5,298	-0.07%
2021/05/12	1	309.15	1.1	309.09	328.50	-0.1	5,329	0.00%
2021/05/11	6.1	321.57	6	323.08	322.50	0.1	5,286	0.00%
2021/05/10	35	338.61	0	0.00	338.50	35	5,285	0.66%
2021/05/07	6	333.68	0	0.00	337.50	6	5,327	0.11%
2021/05/05	0	0.00	18.3	326.15	326.00	-18.3	5,423	-0.34%
2021/05/04	4.1	324.88	3	323.17	322.00	1.1	5,473	0.02%
2021/05/03	23	347.39	7.2	343.32	350.00	15.9	5,365	0.30%
2021/04/29	0	374.00	2	368.75	366.50	-2	5,312	-0.04%
2021/04/28	1	364.51	0	0.00	365.00	1	5,387	0.02%
2021/04/27	1	370.50	0	371.50	370.50	1	5,591	0.02%
2021/04/26	3	369.83	0	0.00	372.00	3	5,676	0.05%
2021/04/23	0	371.86	1	370.00	372.00	-1	5,735	-0.02%
2021/04/22	0	370.50	1	370.50	367.50	-1	5,873	-0.02%
2021/04/21	2	374.26	0.1	374.50	371.50	1.9	6,144	0.03%
2021/04/20	1	381.50	0	382.00	381.00	1	6,408	0.02%
2021/04/19	1	379.50	1	378.00	379.50	0	6,503	0.00%
2021/04/16	1	380.50	3.1	383.50	383.00	-2.1	6,764	-0.03%
2021/04/15	2.1	373.03	2	373.50	376.50	0.1	6,849	0.00%
2021/04/14	3.1	365.19	2	372.50	369.50	1.1	7,039	0.02%
2021/04/13	5	376.10	0	0.00	375.50	5	7,131	0.07%
2021/04/12	0	0.00	0.6	380.00	381.50	-0.6	7,168	-0.01%
2021/04/09	3	379.85	0	0.00	379.00	3	7,375	0.04%
2021/04/08	4	384.75	16.1	383.31	385.50	-12.1	7,377	-0.16%
2021/04/07	1	384.00	1	384.50	384.50	0	7,368	0.00%
2021/04/06	0	0.00	1	392.50	390.00	-1	7,314	-0.01%
2021/04/01	2.2	391.95	2	389.25	389.50	0.2	7,298	0.00%
2021/03/31	6	393.08	7	391.64	391.00	-1	7,273	-0.01%
2021/03/30	2	388.57	0	0.00	395.00	2	7,251	0.03%
2021/03/29	5	393.70	3.1	391.55	390.50	1.9	7,230	0.03%
2021/03/26	2	394.69	8	395.31	397.00	-6	7,177	-0.08%
2021/03/25	1	387.00	1	385.00	386.00	0	7,131	0.00%
2021/03/24	3	388.67	2	384.00	384.00	1	7,141	0.01%
2021/03/23	16	384.31	1	385.00	385.00	15	7,115	0.21%
2021/03/22	17	386.85	0	0.00	384.00	17	7,134	0.24%
2021/03/19	0.2	380.71	1	379.00	380.00	-0.8	7,152	-0.01%
2021/03/18	2	391.50	1	386.50	384.50	1	7,251	0.01%
2021/03/17	3	391.33	0.1	390.50	389.50	2.9	7,331	0.04%
2021/03/16	1.1	391.36	0	0.00	389.50	1.1	7,354	0.01%
2021/03/15	6	391.25	4	393.00	392.00	2	7,417	0.03%
2021/03/12	11.1	397.54	7	396.43	393.50	4	7,427	0.05%
2021/03/11	11	386.50	7.2	386.11	386.50	3.8	7,369	0.05%
2021/03/10	5	380.50	23	381.20	381.00	-18	7,382	-0.24%
2021/03/09	14	376.35	3.1	374.32	375.50	10.9	7,422	0.15%
2021/03/08	7	375.65	13	381.23	380.00	-6	7,506	-0.08%
2021/03/05	7	367.21	7	369.14	371.00	0	7,430	0.00%
2021/03/04	11.2	369.76	7	370.43	369.00	4.2	7,423	0.06%
2021/03/03	5.2	370.76	5.5	369.41	380.50	-0.3	7,351	0.00%
2021/03/02	21.1	376.12	5	377.14	371.50	16.1	7,307	0.22%
2021/02/26	8.3	381.70	6.2	382.22	380.50	2.1	7,252	0.03%
2021/02/25	14.3	405.97	4.1	397.99	393.00	10.2	7,230	0.14%
2021/02/24	7	404.57	3	403.50	400.50	4	7,278	0.06%
2021/02/23	3	406.17	3.3	408.64	406.50	-0.3	7,217	0.00%
2021/02/22	18.1	414.34	5	410.90	413.50	13.1	7,196	0.18%
2021/02/19	5.8	392.95	35	395.77	398.00	-29.2	7,124	-0.41%
2021/02/18	4	380.63	0	381.50	381.00	4	7,100	0.06%
2021/02/17	15.1	379.21	8	380.44	379.50	7.1	7,226	0.10%
2021/02/05	37.2	375.67	4	375.75	370.50	33.2	7,066	0.47%
2021/02/04	36.8	389.42	19	389.63	388.00	17.8	6,827	0.26%
2021/02/03	7.3	429.88	1	434.50	425.50	6.3	6,458	0.10%
2021/02/02	3.3	432.40	21	435.14	434.50	-17.7	6,391	-0.28%
2021/02/01	14	416.36	3	419.50	420.50	11	6,381	0.17%
2021/01/29	2.3	422.17	4.1	424.63	414.00	-1.8	6,363	-0.03%
2021/01/28	6.1	421.71	4.3	421.31	418.00	1.9	6,359	0.03%
2021/01/27	17.1	435.12	17	433.09	435.00	0.1	6,321	0.00%
2021/01/26	5.3	437.94	14.2	440.41	435.00	-9	6,263	-0.14%
2021/01/25	3	458.17	2.3	460.04	451.00	0.7	6,183	0.01%
2021/01/22	7.1	459.92	6	459.42	457.50	1.1	6,156	0.02%
2021/01/21	14	456.59	17	458.50	458.00	-3	6,176	-0.05%
2021/01/20	27	452.87	25.4	457.85	446.00	1.7	6,149	0.03%
2021/01/19	2	430.75	22	432.39	445.00	-20	5,938	-0.34%
2021/01/18	8	422.19	5	424.87	424.50	3	5,865	0.05%
2021/01/15	9.1	422.96	5.1	427.75	419.50	4	5,817	0.07%
2021/01/14	16	435.48	21.1	442.43	424.00	-5.1	5,717	-0.09%
2021/01/13	34.1	419.47	16	416.44	423.50	18.1	5,467	0.33%
2021/01/12	16.1	392.03	15	391.63	385.00	1.1	5,281	0.02%
2021/01/11	21.2	386.19	116.2	392.64	394.00	-94.9	5,196	-1.83%	大賣/
2021/01/08	4.1	351.33	4	356.50	363.00	0.1	4,960	0.00%
2021/01/07	14.3	355.31	5	356.50	355.00	9.3	4,890	0.19%
2021/01/06	5.1	376.89	2	380.45	371.00	3.1	4,831	0.06%
2021/01/05	1	372.50	2	370.25	369.00	-1	4,874	-0.02%
2021/01/04	4	366.38	8	364.44	364.50	-4	5,050	-0.08%
2020/12/31	101	349.45	3	349.17	346.00	98	4,850	2.02%	大買/
2020/12/30	2	344.00	0	0.00	344.00	2	4,814	0.04%
2020/12/29	1	345.51	0	0.00	345.50	1	4,815	0.02%
2020/12/28	5.1	345.50	7	345.50	344.50	-2	4,809	-0.04%
2020/12/25	2	343.00	0	0.00	344.00	2	4,793	0.04%
2020/12/24	2	347.50	0	0.00	347.00	2	4,805	0.04%
2020/12/23	0	0.00	3	348.50	348.50	-3	4,814	-0.06%
2020/12/22	2	342.59	2	347.50	342.50	0	4,845	0.00%
2020/12/21	1	343.00	0.1	343.00	348.00	0.9	4,870	0.02%
2020/12/17	0	0.00	1	344.50	341.50	-1	4,892	-0.02%
2020/12/16	1	344.00	1	345.00	346.00	0	4,918	0.00%
2020/12/15	2	336.50	2	337.00	340.50	0	4,891	0.00%
2020/12/14	6.1	341.93	4	341.63	337.50	2.1	4,897	0.04%
2020/12/11	5	339.80	1	343.00	339.00	4	4,832	0.08%
2020/12/10	1	350.50	0	0.00	350.00	1	4,778	0.02%
2020/12/09	0	0.00	7	352.64	358.00	-7	4,798	-0.15%
2020/12/08	0	0.00	1	342.50	345.00	-1	4,774	-0.02%
2020/12/07	4	341.00	1	349.00	340.00	3	4,827	0.06%
2020/12/04	3	349.67	2	350.50	347.50	1	4,786	0.02%
2020/12/03	2	347.00	1	350.00	350.00	1	4,756	0.02%
2020/12/02	2	350.00	15	346.70	347.00	-13	4,735	-0.27%
2020/12/01	1	335.96	0	0.00	336.50	1	4,650	0.02%
2020/11/30	1	337.50	2	337.00	335.00	-1	4,699	-0.02%
2020/11/27	0	0.00	0.5	332.00	333.00	-0.5	4,671	-0.01%
2020/11/25	4	330.01	8	337.25	329.00	-4	4,728	-0.08%
2020/11/24	1	333.57	1	329.07	337.00	0	4,750	0.00%
2020/11/23	8.5	339.29	5.2	342.35	334.50	3.3	4,819	0.07%
2020/11/20	1	336.50	2	337.00	338.00	-1	4,863	-0.02%
2020/11/19	1	335.02	1	336.00	336.00	0	4,921	0.00%
2020/11/18	1.1	329.54	158	327.60	334.50	-156.9	4,929	-3.18%	大賣/鉅額交易
2020/11/17	6.1	336.43	6	333.67	327.00	0.1	4,936	0.00%
2020/11/16	5	331.50	13	329.19	332.00	-8	5,054	-0.16%
2020/11/13	3	313.00	1	318.50	318.50	2	4,944	0.04%
2020/11/12	41	319.24	1	316.00	314.00	40	5,113	0.78%
2020/11/11	4	318.50	6	319.25	318.50	-2	5,115	-0.04%
2020/11/10	3	317.83	1	318.00	315.00	2	5,088	0.04%
2020/11/09	65	320.51	3	321.83	321.00	62	5,127	1.21%
2020/11/06	63	318.80	0	0.00	314.00	63	5,152	1.22%
2020/11/05	1.1	314.30	7	314.14	316.00	-5.9	5,164	-0.12%
2020/11/04	1	310.00	0	0.00	310.00	1	5,164	0.02%
2020/11/03	0	0.00	1	306.50	306.00	-1	5,201	-0.02%
2020/11/02	1	302.50	0	0.00	302.50	1	5,250	0.02%
2020/10/30	0	0.00	2	309.25	311.00	-2	5,242	-0.04%
2020/10/29	9	309.61	3	310.67	309.50	6	5,309	0.11%
2020/10/28	3	318.83	3	319.67	319.50	0	5,415	0.00%
2020/10/27	1	314.50	1	314.50	314.50	0	5,412	0.00%
2020/10/23	4	311.63	2	314.00	312.00	2	5,715	0.03%
2020/10/22	3	310.17	2	312.25	310.00	1	5,896	0.02%
2020/10/21	6	316.67	6	317.08	314.50	0	5,982	0.00%
2020/10/20	2	314.75	8	315.44	315.50	-6	6,028	-0.10%
2020/10/19	2	309.50	1	308.00	310.00	1	5,975	0.02%
2020/10/16	8	312.75	3	314.50	309.00	5	5,999	0.08%
2020/10/15	8	313.00	6	313.33	313.50	2	6,078	0.03%
2020/10/14	2	316.50	2	316.25	314.50	0	6,227	0.00%
2020/10/13	26	309.29	39	313.51	317.50	-13	6,344	-0.20%
2020/10/12	8	309.19	202	309.44	310.00	-194	6,226	-3.12%	大賣/鉅額交易
2020/10/06	0	0.00	1	293.50	288.50	-1	6,195	-0.02%
2020/09/29	0	0.00	1	288.00	288.50	-1	6,728	-0.01%
2020/09/25	2	276.50	2	284.00	278.00	0	7,068	0.00%
2020/09/24	11	288.27	0	0.00	287.00	11	7,096	0.15%
2020/09/23	1	292.00	0	0.00	297.50	1	7,090	0.01%
2020/09/21	6	300.08	4	303.13	299.00	2	7,186	0.03%
2020/09/17	5	304.50	45	304.17	299.50	-40	7,280	-0.55%
2020/09/16	7	303.50	2	303.50	303.00	5	7,335	0.07%
2020/09/15	3	300.00	11	301.05	298.50	-8	7,428	-0.11%
2020/09/14	54	297.77	3	299.17	297.00	51	7,570	0.67%
2020/09/11	0	0.00	7	292.64	295.00	-7	7,641	-0.09%
2020/09/10	1	293.00	14	293.68	289.50	-13	7,673	-0.17%
2020/09/09	2	287.50	2	288.75	287.50	0	7,761	0.00%
2020/09/08	15	287.17	0	0.00	287.00	15	7,911	0.19%
2020/09/07	8	288.00	5	285.50	285.50	3	8,049	0.04%
2020/09/04	5	280.00	7	287.57	292.00	-2	8,172	-0.02%
2020/09/03	3	291.33	2	289.50	287.50	1	8,358	0.01%
2020/09/01	0	0.00	1	288.50	288.50	-1	8,549	-0.01%
2020/08/28	2	293.25	0	0.00	291.00	2	8,624	0.02%
2020/08/27	4	294.50	7	294.00	296.00	-3	8,689	-0.03%
2020/08/26	3	289.33	3	287.33	290.50	0	8,739	0.00%
2020/08/25	1	280.00	3	273.50	280.00	-2	8,704	-0.02%
2020/08/24	0	0.00	4	269.25	275.00	-4	8,806	-0.05%
2020/08/21	2	262.75	1	263.50	266.00	1	8,783	0.01%
2020/08/20	6	262.00	1	265.50	260.00	5	8,803	0.06%
2020/08/19	2	281.75	31	289.18	281.50	-29	8,640	-0.34%
2020/08/18	8	284.75	0	0.00	284.50	8	8,670	0.09%
2020/08/17	1	299.00	0	0.00	300.50	1	8,682	0.01%
2020/08/14	1	299.50	1	303.50	303.00	0	8,791	0.00%
2020/08/13	2	301.75	0	0.00	299.50	2	8,922	0.02%
2020/08/12	2	295.50	2	301.00	303.00	0	9,009	0.00%
2020/08/11	6	297.08	1.1	294.18	294.00	4.9	9,200	0.05%
2020/08/10	3	296.33	2	297.25	298.00	1	9,239	0.01%
2020/08/06	5	306.20	2	302.75	302.50	3	9,324	0.03%
2020/08/05	3	303.83	0	0.00	304.50	3	9,388	0.03%
2020/08/04	3	303.00	5	304.10	302.00	-2	9,594	-0.02%
2020/08/03	10	303.90	3	308.00	299.00	7	9,723	0.07%
2020/07/31	3	317.33	2	317.25	317.00	1	9,641	0.01%
2020/07/29	4	322.25	0	0.00	318.50	4	9,633	0.04%
2020/07/28	8	344.81	11	341.45	334.00	-3	9,465	-0.03%
2020/07/27	3	331.83	15	331.90	339.00	-12	9,463	-0.13%
2020/07/24	2	324.50	2	328.00	321.00	0	9,566	0.00%
2020/07/23	5	323.40	12	320.50	326.00	-7	9,641	-0.07%
2020/07/22	12	325.17	1	326.50	327.00	11	9,728	0.11%
2020/07/21	1	327.00	3	325.67	330.50	-2	9,809	-0.02%
2020/07/20	8	325.94	6	329.42	317.50	2	9,774	0.02%
2020/07/17	7	329.57	19	327.95	331.00	-12	9,753	-0.12%
2020/07/16	2	316.50	5.1	319.04	315.00	-3.1	9,581	-0.03%
2020/07/15	206	325.19	2	319.00	311.50	204	9,571	2.13%	大買/鉅額交易
2020/07/14	2	320.75	1	320.00	321.50	1	9,645	0.01%
2020/07/13	3	318.33	0	0.00	319.00	3	9,632	0.03%
2020/07/10	6	316.08	1	316.50	311.50	5	9,654	0.05%
2020/07/09	9	329.83	7	329.79	326.00	2	9,583	0.02%
2020/07/08	8	320.63	15	316.33	326.00	-7	9,438	-0.07%
2020/07/07	10	308.95	18	312.00	306.00	-8	9,258	-0.09%
2020/07/06	0	0.00	4	302.25	306.00	-4	9,098	-0.04%
2020/07/03	1	294.00	1	294.00	293.00	0	9,016	0.00%
2020/07/02	1	292.00	1	293.00	292.00	0	9,058	0.00%
2020/07/01	3	294.17	2	292.00	292.50	1	9,165	0.01%
2020/06/30	4	298.88	6	298.08	299.00	-2	9,209	-0.02%
2020/06/29	3	293.83	1	295.00	291.00	2	9,242	0.02%
2020/06/24	1	302.50	1	298.00	295.00	0	9,271	0.00%
2020/06/23	1	307.50	1	299.00	299.00	0	9,363	0.00%
2020/06/22	6	306.00	12	304.29	305.00	-6	9,378	-0.06%
2020/06/19	7	296.43	21	299.19	297.00	-14	9,436	-0.15%
2020/06/18	4	295.38	3	291.83	291.50	1	9,362	0.01%
2020/06/17	5	293.70	1.1	293.55	293.50	3.9	9,370	0.04%
2020/06/16	3	292.17	10	295.10	296.50	-7	9,445	-0.07%
2020/06/15	10	291.20	8	291.81	283.00	2	9,512	0.02%
2020/06/12	3	289.00	3	286.83	289.00	0	9,518	0.00%
2020/06/11	9	290.06	4	292.25	288.50	5	9,579	0.05%
2020/06/10	2	287.00	22	289.98	294.50	-20	9,617	-0.21%
2020/06/09	4	281.75	4.1	283.34	282.00	-0.1	9,584	0.00%
2020/06/08	12	285.50	12	286.08	282.00	0	9,739	0.00%
2020/06/05	2	279.75	4	277.88	278.00	-2	9,588	-0.02%
2020/06/04	1	278.00	1	277.50	278.00	0	9,615	0.00%
2020/06/03	6	277.58	8	276.56	277.00	-2	9,657	-0.02%
2020/06/02	13	271.62	20	270.90	272.50	-7	9,590	-0.07%
2020/06/01	3	261.50	8	263.50	264.00	-5	9,515	-0.05%
2020/05/29	3	250.83	18	252.83	257.00	-15	9,450	-0.16%
2020/05/28	2	246.50	3	247.00	247.00	-1	9,314	-0.01%
2020/05/27	3	249.50	4	247.75	247.00	-1	9,339	-0.01%
2020/05/26	7	247.07	7	247.93	244.00	0	9,312	0.00%
2020/05/25	4	240.25	7	247.57	250.00	-3	9,277	-0.03%
2020/05/22	6	239.33	1	247.50	239.50	5	9,252	0.05%
2020/05/21	6	251.33	3	251.83	251.00	3	9,151	0.03%
2020/05/20	6	246.42	3	246.50	246.00	3	9,136	0.03%
2020/05/19	5	249.20	8	249.31	252.00	-3	9,144	-0.03%
2020/05/18	14	251.57	7	252.43	248.00	7	9,138	0.08%
2020/05/15	6	271.00	3	268.33	268.50	3	9,067	0.03%
2020/05/14	3	269.50	5	269.30	267.00	-2	9,246	-0.02%
2020/05/13	4	271.25	0	0.00	272.50	4	9,401	0.04%
2020/05/12	5	278.50	2	274.25	274.50	3	9,597	0.03%
2020/05/11	13	286.46	9	283.22	282.50	4	9,749	0.04%
2020/05/08	7	277.36	18	281.50	281.50	-11	9,658	-0.11%
2020/05/07	3	267.67	4	268.88	272.50	-1	9,485	-0.01%
2020/05/06	5	265.60	5	264.00	262.50	0	9,424	0.00%
2020/05/05	5	266.80	4	263.63	262.50	1	9,461	0.01%
2020/05/04	4	262.88	0	0.00	264.00	4	9,599	0.04%
2020/04/30	7	267.71	10	268.45	269.00	-3	9,591	-0.03%
2020/04/29	23	261.11	28	259.41	261.50	-5	9,507	-0.05%
2020/04/28	8	245.50	6	244.92	247.00	2	9,371	0.02%
2020/04/27	8	251.00	6	250.00	251.50	2	9,332	0.02%
2020/04/24	7	253.86	3	253.67	251.00	4	9,223	0.04%
2020/04/23	3	260.83	4	257.38	260.00	-1	9,121	-0.01%
2020/04/22	7	258.64	5	258.40	259.00	2	9,150	0.02%
2020/04/21	4	268.75	1	265.00	265.50	3	9,047	0.03%
2020/04/20	4	272.63	2	271.50	274.00	2	9,040	0.02%
2020/04/17	3	280.83	5	274.40	274.00	-2	9,030	-0.02%
2020/04/16	2	270.00	3	269.33	270.00	-1	8,957	-0.01%
2020/04/15	4	274.88	3	274.00	272.00	1	8,998	0.01%
2020/04/14	3	267.50	2	272.50	273.00	1	9,145	0.01%
2020/04/13	1	266.50	2	264.00	263.00	-1	9,200	-0.01%
2020/04/10	2	269.50	0	0.00	268.50	2	9,301	0.02%
2020/04/09	1	277.50	1	270.00	269.00	0	9,423	0.00%
2020/04/08	4	278.00	2	276.75	275.00	2	9,461	0.02%
2020/04/07	1	287.00	2	279.50	278.00	-1	9,453	-0.01%
2020/04/06	2	268.00	8	270.19	278.00	-6	9,400	-0.06%
2020/04/01	1	265.50	8	265.25	262.00	-7	9,386	-0.07%
2020/03/31	2	263.75	1	264.00	263.50	1	9,358	0.01%
2020/03/30	4	251.25	2	255.00	260.50	2	9,283	0.02%
2020/03/27	6	258.42	12	257.17	254.50	-6	9,259	-0.06%
2020/03/26	4	252.38	4	253.00	256.00	0	9,139	0.00%
2020/03/25	13	257.15	5	256.80	256.50	8	9,217	0.09%
2020/03/24	3	240.00	6	238.83	242.50	-3	9,130	-0.03%
2020/03/23	2	207.25	3	220.00	222.50	-1	9,079	-0.01%
2020/03/20	3	208.50	8	211.25	215.00	-5	9,071	-0.06%
2020/03/19	16	200.84	4	203.88	195.50	12	8,953	0.13%
2020/03/18	3	223.50	3	223.50	217.00	0	8,882	0.00%
2020/03/17	14	229.32	2	224.75	219.00	12	8,936	0.13%
2020/03/16	16	245.16	2	247.25	236.00	14	8,824	0.16%
2020/03/13	4	226.88	6	232.42	249.50	-2	8,770	-0.02%
2020/03/12	21	245.07	6	241.92	238.00	15	8,578	0.17%
2020/03/11	8	266.63	0	0.00	264.00	8	8,451	0.09%
2020/03/10	3	270.50	4	269.38	273.50	-1	8,562	-0.01%
2020/03/09	7	277.43	1	282.00	274.50	6	8,710	0.07%
2020/03/06	3	287.50	1	289.00	288.50	2	8,735	0.02%
2020/03/05	3	286.83	4	287.75	290.00	-1	8,898	-0.01%
2020/03/04	2	280.50	2	279.25	279.50	0	8,940	0.00%
2020/03/03	1	283.00	2	278.75	277.50	-1	8,979	-0.01%
2020/03/02	2	268.50	0	0.00	272.50	2	8,958	0.02%
2020/02/27	4	275.00	4	275.13	273.50	0	8,954	0.00%
2020/02/25	1	281.50	2	285.00	286.50	-1	8,915	-0.01%
2020/02/24	2	281.25	1	280.50	285.50	1	8,919	0.01%
2020/02/21	5	283.70	1	288.50	283.00	4	8,925	0.04%
2020/02/20	3	287.67	7	287.71	289.50	-4	8,875	-0.05%
2020/02/19	10	281.55	12	283.13	280.50	-2	8,745	-0.02%
2020/02/18	6	284.08	2	285.00	280.00	4	8,692	0.05%
2020/02/17	10	293.70	7	296.43	291.00	3	8,523	0.04%
2020/02/14	5	309.60	3	309.33	307.00	2	8,304	0.02%
2020/02/13	7.1	317.68	10	320.55	315.50	-2.9	8,115	-0.04%
2020/02/12	15	309.80	12	309.58	316.00	3	7,839	0.04%
2020/02/11	0	0.00	8	299.31	302.00	-8	7,658	-0.10%
2020/02/06	1	293.50	3	295.00	295.00	-2	7,813	-0.03%
2020/02/05	5	286.10	10	289.00	292.50	-5	7,736	-0.06%
2020/02/04	1	275.00	1	275.00	275.00	0	7,620	0.00%
2020/02/03	10	270.05	5	272.30	270.50	5	7,671	0.07%
2020/01/31	0	0.00	5	281.50	282.00	-5	7,660	-0.07%
2020/01/30	2	274.25	2	273.25	275.50	0	7,732	0.00%
2020/01/20	1	286.00	0	0.00	286.00	1	7,977	0.01%
2020/01/17	0	0.00	1	285.50	285.50	-1	8,044	-0.01%
2020/01/16	3	282.83	101.3	281.18	284.50	-98.3	8,130	-1.21%	大賣/
2020/01/15	100	291.58	1	291.50	288.00	99	8,123	1.22%
2020/01/14	1	291.50	3	288.17	288.00	-2	8,121	-0.02%
2020/01/13	1	285.50	1	284.00	285.00	0	8,103	0.00%
2020/01/10	2	284.50	2	283.75	286.50	0	8,123	0.00%
2020/01/09	0	0.00	1	279.50	284.50	-1	8,179	-0.01%
2020/01/08	5	277.40	2	278.00	275.00	3	8,426	0.04%
2020/01/07	6	287.50	5	287.10	288.00	1	8,359	0.01%
2020/01/06	8	286.13	1	288.50	285.00	7	8,408	0.08%
2020/01/03	3	299.17	152	304.63	295.00	-149	8,387	-1.78%	大賣/鉅額交易
2020/01/02	1	301.50	6	302.17	305.00	-5	8,316	-0.06%
2019/12/31	50	294.40	0	0.00	294.00	50	8,276	0.60%
2019/12/30	4	299.13	3	299.83	297.50	1	8,278	0.01%
2019/12/27	5	304.10	3	301.00	298.50	2	8,317	0.02%
2019/12/26	102	298.53	3	298.33	300.00	99	8,232	1.20%	大買/
2019/12/25	1	295.00	2	294.00	295.00	-1	8,188	-0.01%
2019/12/24	5	292.20	5	292.00	293.50	0	8,252	0.00%
2019/12/23	1	288.00	2	284.75	288.00	-1	8,281	-0.01%
2019/12/20	16	287.75	8	292.00	283.00	8	8,319	0.10%
2019/12/19	5	293.50	3.1	295.79	291.50	1.9	8,349	0.02%
2019/12/18	3.1	300.07	1	299.50	301.00	2.1	8,266	0.03%
2019/12/17	1	303.50	1	303.00	300.50	0	8,325	0.00%
2019/12/13	3	295.33	1	296.50	296.00	2	8,740	0.02%
2019/12/12	3	293.00	4	294.00	298.00	-1	8,808	-0.01%
2019/12/11	1	286.50	3	288.33	286.00	-2	8,621	-0.02%
2019/12/10	4	284.50	3	288.17	285.00	1	8,648	0.01%
2019/12/09	1	294.00	2	294.50	294.50	-1	8,555	-0.01%
2019/12/06	3	292.00	2	290.25	290.00	1	8,608	0.01%
2019/12/05	5	291.60	9.1	290.53	292.00	-4.1	8,593	-0.05%
2019/12/04	6	282.42	1	282.50	282.00	5	8,496	0.06%
2019/12/03	3	293.67	2	294.75	291.00	1	8,496	0.01%
2019/12/02	2	294.25	3	290.33	298.00	-1	8,433	-0.01%
2019/11/29	3	299.83	2	299.75	302.50	1	8,333	0.01%
2019/11/28	6	306.17	4	307.13	306.00	2	8,233	0.02%
2019/11/27	1	315.00	1	314.00	315.00	0	8,196	0.00%
2019/11/26	1	314.00	3	313.33	311.50	-2	8,258	-0.02%
2019/11/25	2	308.00	1	304.50	306.50	1	8,364	0.01%
2019/11/22	1	305.00	0	0.00	305.50	1	8,450	0.01%
2019/11/21	3	312.00	2	308.25	314.50	1	8,476	0.01%
2019/11/20	8	314.56	6.2	315.32	308.50	1.8	8,492	0.02%
2019/11/19	4	318.63	2	323.25	325.00	2	8,573	0.02%
2019/11/18	0	0.00	2	323.75	324.00	-2	8,600	-0.02%
2019/11/15	4	325.00	7	323.79	321.00	-3	8,751	-0.03%
2019/11/14	3	315.67	2	316.75	318.00	1	8,767	0.01%
2019/11/12	0	0.00	1	308.50	310.00	-1	8,971	-0.01%
2019/11/11	5	304.40	3	305.00	305.00	2	9,139	0.02%
2019/11/08	6	310.50	8	308.56	312.50	-2	9,242	-0.02%
2019/11/07	12	309.50	5	310.90	307.00	7	9,307	0.08%
2019/11/06	16	325.78	6	325.75	323.00	10	9,373	0.11%
2019/11/05	4	333.50	11	333.05	335.50	-7	9,407	-0.07%
2019/11/01	3	323.67	3	321.19	324.50	0	9,647	0.00%
2019/10/31	14	322.39	4	323.25	318.00	10	9,814	0.10%
2019/10/30	4	324.75	2	328.75	333.00	2	9,822	0.02%
2019/10/29	7	336.86	2	331.00	330.00	5	9,969	0.05%
2019/10/28	6	335.00	9	336.17	343.50	-3	10,054	-0.03%
2019/10/25	2	317.25	0	0.00	315.00	2	9,834	0.02%
2019/10/24	0	0.00	2	319.25	320.00	-2	9,891	-0.02%
2019/10/23	2	309.50	1	311.00	313.00	1	9,982	0.01%
2019/10/22	1	307.50	2	306.50	305.50	-1	10,155	-0.01%
2019/10/21	1	302.50	1	305.50	302.50	0	10,384	0.00%
2019/10/18	2	310.00	2	309.50	307.00	0	10,715	0.00%
2019/10/17	5	306.30	6	311.50	314.50	-1	10,907	-0.01%
2019/10/16	7	306.93	14	306.82	306.00	-7	10,850	-0.06%
2019/10/15	2	297.00	2	299.75	299.00	0	10,647	0.00%
2019/10/14	15	294.30	12	295.21	294.00	3	10,584	0.03%
2019/10/09	1	289.00	0	0.00	284.50	1	10,522	0.01%
2019/10/08	2	291.50	3	289.17	285.00	-1	10,511	-0.01%
2019/10/04	2	289.50	0	0.00	284.00	2	10,666	0.02%
2019/10/03	0	0.00	1	286.00	287.00	-1	10,718	-0.01%
2019/10/02	2	281.25	2	279.50	282.00	0	10,728	0.00%
2019/09/27	3	280.67	1	278.00	278.50	2	11,085	0.02%
2019/09/26	5	288.30	1	294.00	284.00	4	11,160	0.04%
2019/09/24	15	294.03	12	287.54	285.00	3	11,350	0.03%
2019/09/23	1	291.50	1	292.50	292.50	0	11,256	0.00%
2019/09/20	2	289.75	3	291.33	291.50	-1	11,284	-0.01%
2019/09/19	1	291.50	1	289.00	289.50	0	11,245	0.00%
2019/09/18	11	283.64	20.1	289.45	290.50	-9.1	11,228	-0.08%
2019/09/17	1	270.50	4	271.75	274.00	-3	10,850	-0.03%
2019/09/16	2	262.50	1	262.50	264.00	1	10,820	0.01%
2019/09/12	3	266.33	4	265.63	265.50	-1	10,913	-0.01%
2019/09/11	5	259.80	4	263.88	265.00	1	11,178	0.01%
2019/09/10	5	259.60	5	257.50	257.50	0	11,418	0.00%
2019/09/09	1	270.50	0	0.00	264.50	1	11,531	0.01%
2019/09/06	2	267.50	11	266.64	266.00	-9	11,785	-0.08%
2019/09/05	10	274.50	10	272.25	269.00	0	11,818	0.00%
2019/09/04	3	265.83	2	268.50	269.50	1	11,793	0.01%
2019/09/03	3	266.33	4	265.38	262.00	-1	11,966	-0.01%
2019/09/02	1	258.50	0	0.00	262.00	1	12,073	0.01%
2019/08/30	11	262.36	11	260.55	260.50	0	12,209	0.00%
2019/08/29	2	255.00	4	257.63	259.00	-2	12,400	-0.02%
2019/08/28	2	252.75	1	252.50	253.00	1	12,711	0.01%
2019/08/27	2	263.00	1	261.00	259.00	1	12,796	0.01%
2019/08/26	1	264.00	2	264.25	264.50	-1	12,990	-0.01%
2019/08/23	1	261.50	1.2	263.58	269.00	-0.2	13,110	0.00%
2019/08/22	8	273.44	2	270.50	266.00	6	13,276	0.05%
2019/08/20	17	275.00	13	271.35	268.50	4	13,378	0.03%
2019/08/19	1	269.00	1	269.50	270.00	0	13,476	0.00%
2019/08/16	1	261.50	3	264.83	262.50	-2	13,655	-0.01%
2019/08/15	3	259.17	5	259.10	259.50	-2	14,022	-0.01%
2019/08/14	22	272.61	24	266.42	265.50	-2	14,290	-0.01%
2019/08/13	5	265.30	2	264.50	260.50	3	14,414	0.02%
2019/08/12	4	273.75	3	271.67	265.50	1	14,829	0.01%
2019/08/08	26	270.06	19	273.39	274.00	7	14,978	0.05%
2019/08/07	1	266.00	3	265.33	262.00	-2	14,928	-0.01%
2019/08/06	23	249.85	25.1	261.61	263.50	-2.1	14,924	-0.01%
2019/08/05	5	252.60	5	253.10	250.00	0	14,769	0.00%
2019/08/02	4	254.38	1	253.00	251.00	3	14,735	0.02%
2019/08/01	11	269.36	10.1	268.00	268.00	0.9	14,604	0.01%
2019/07/31	4	268.25	3	266.17	268.00	1	14,598	0.01%
2019/07/30	4	265.50	8	265.94	272.00	-4	14,394	-0.03%
2019/07/29	5	273.10	0	0.00	266.00	5	14,304	0.03%
2019/07/26	3	271.17	3	274.17	275.00	0	14,248	0.00%
2019/07/25	1.1	272.50	0	0.00	272.50	1.1	14,173	0.01%
2019/07/24	19	270.13	17	272.53	276.00	2	14,131	0.01%
2019/07/23	5	265.20	6	260.92	262.50	-1	14,172	-0.01%
2019/07/22	4	251.88	12	251.92	260.00	-8	14,277	-0.06%
2019/07/19	1	236.00	7	236.07	236.50	-6	13,962	-0.04%
2019/07/18	3	226.33	3	224.83	227.00	0	13,819	0.00%
2019/07/17	3	224.83	3	224.83	227.00	0	13,893	0.00%
2019/07/16	2	224.00	3	223.67	224.00	-1	13,923	-0.01%
2019/07/15	1	222.50	1	220.50	221.50	0	14,157	0.00%
2019/07/12	2	221.00	4	222.13	220.00	-2	14,556	-0.01%
2019/07/11	5	226.50	2	225.75	223.50	3	14,620	0.02%
2019/07/10	4	221.00	4	222.00	222.00	0	14,533	0.00%
2019/07/09	1	221.00	2	220.50	222.00	-1	14,529	-0.01%
2019/07/08	4	215.38	1	216.50	218.00	3	14,503	0.02%
2019/07/05	2	218.75	1	217.00	216.50	1	14,567	0.01%
2019/07/04	0	0.00	1	225.50	221.00	-1	14,438	-0.01%
2019/07/03	2	214.00	1	212.50	217.00	1	14,300	0.01%
2019/07/02	3	215.00	3	217.17	218.00	0	14,320	0.00%
2019/07/01	1	210.00	1	213.00	213.00	0	14,185	0.00%
2019/06/28	0	0.00	2	202.00	199.00	-2	14,232	-0.01%
2019/06/27	1	199.50	3	200.33	197.00	-2	14,323	-0.01%
2019/06/26	4	198.00	3	197.50	195.50	1	14,513	0.01%
2019/06/25	1	198.50	1	199.50	198.50	0	14,654	0.00%
2019/06/24	2	196.75	1	197.00	198.50	1	14,845	0.01%
2019/06/21	4	202.00	2	197.00	197.00	2	14,913	0.01%
2019/06/20	2	200.00	9	200.39	200.50	-7	14,858	-0.05%
2019/06/19	2	197.50	28	197.66	200.00	-26	14,992	-0.17%
2019/06/18	5	185.60	4	185.50	187.50	1	14,709	0.01%
2019/06/17	0	0.00	1	182.50	183.50	-1	14,636	-0.01%
2019/06/14	3	182.83	1	184.50	176.50	2	14,765	0.01%
2019/06/13	0	0.00	3	188.00	188.50	-3	14,969	-0.02%
2019/06/12	3	186.33	3	186.01	187.00	0	15,425	0.00%
2019/06/11	3	184.67	6	186.17	187.00	-3	15,519	-0.02%
2019/06/10	0	0.00	6	179.00	180.50	-6	15,322	-0.04%
2019/06/06	7	172.07	5	170.70	169.50	2	15,190	0.01%
2019/06/05	3	181.67	3	178.00	175.50	0	15,103	0.00%
2019/06/04	4	179.13	1	178.50	178.00	3	15,102	0.02%
2019/06/03	5	172.30	3	176.67	176.00	2	14,898	0.01%
2019/05/31	3	170.17	7	172.50	174.50	-4	14,748	-0.03%
2019/05/30	3	164.19	4	164.50	164.50	-1	14,567	-0.01%
2019/05/29	6	155.92	7	157.71	163.50	-1	14,555	-0.01%
2019/05/28	2	160.00	4	159.63	159.00	-2	14,412	-0.01%
2019/05/27	11	159.73	12	159.96	157.50	-1	14,533	-0.01%
2019/05/24	13	164.35	10	165.30	160.50	3	14,667	0.02%
2019/05/23	10	161.55	7	161.07	167.00	3	14,503	0.02%
2019/05/22	15	168.27	13	168.27	163.50	2	14,386	0.01%
2019/05/21	18	156.17	8	159.63	160.00	10	14,157	0.07%
2019/05/20	10	163.15	13	166.27	168.50	-3	14,024	-0.02%
2019/05/17	41	170.57	13	171.96	165.00	28	13,853	0.20%
2019/05/16	16	189.84	9	190.94	181.00	7	13,720	0.05%
2019/05/15	3	197.50	2	198.25	200.50	1	13,730	0.01%
2019/05/14	4	189.25	6	188.00	194.00	-2	13,889	-0.01%
2019/05/13	2	199.00	1	196.00	193.00	1	14,082	0.01%
2019/05/10	1	198.50	2	201.50	204.50	-1	14,213	-0.01%
2019/05/09	3	200.50	1	200.00	200.00	2	14,204	0.01%
2019/05/08	2	204.00	4	204.25	206.00	-2	14,171	-0.01%
2019/05/07	2	204.00	2	205.50	203.50	0	14,258	0.00%
2019/05/06	4	200.75	5	200.60	201.00	-1	14,669	-0.01%
2019/05/03	4	211.13	4	211.50	213.00	0	14,718	0.00%
2019/05/02	3	206.50	9	206.56	208.00	-6	14,752	-0.04%
2019/04/30	2	205.25	0	0.00	207.00	2	14,893	0.01%
2019/04/29	14	194.18	14	194.79	204.00	0	15,028	0.00%
2019/04/26	5	209.80	5	210.70	207.00	0	14,775	0.00%
2019/04/25	0	0.00	5	226.90	229.50	-5	14,433	-0.03%
2019/04/24	2	227.75	3	228.17	227.00	-1	14,532	-0.01%
2019/04/23	5	225.00	6	226.33	229.50	-1	14,473	-0.01%
2019/04/22	8	222.00	7	223.00	225.50	1	14,383	0.01%
2019/04/19	11	225.09	3	221.83	220.00	8	14,337	0.06%
2019/04/18	4	231.63	11	235.55	229.00	-7	14,102	-0.05%
2019/04/17	5	217.60	8	218.75	219.00	-3	13,675	-0.02%
2019/04/16	2	216.25	1	215.00	213.00	1	13,623	0.01%
2019/04/15	3	213.83	5	212.50	213.00	-2	13,594	-0.01%
2019/04/12	4	205.63	5	206.60	205.00	-1	13,628	-0.01%
2019/04/11	8	215.81	1	216.00	211.00	7	13,675	0.05%
2019/04/10	1	214.00	5	214.50	212.00	-4	13,565	-0.03%
2019/04/09	1	214.50	3	217.17	211.00	-2	13,622	-0.01%
2019/04/08	4	212.75	3	215.83	219.50	1	13,591	0.01%
2019/04/03	0	0.00	3	204.00	205.00	-3	13,535	-0.02%
2019/04/02	4	210.25	0	0.00	207.50	4	13,598	0.03%
2019/04/01	3	217.83	2	214.75	211.00	1	13,493	0.01%
2019/03/29	2	215.00	4	216.13	217.50	-2	13,295	-0.02%
2019/03/28	1	208.00	2	210.75	211.50	-1	13,237	-0.01%
2019/03/27	5	209.30	2	208.00	204.00	3	13,144	0.02%
2019/03/26	2	196.75	3	200.33	205.00	-1	12,973	-0.01%
2019/03/25	2	195.00	4	193.00	194.00	-2	13,026	-0.02%
2019/03/22	3	206.33	5	206.10	200.50	-2	13,000	-0.02%
2019/03/21	2	200.50	2	198.25	199.50	0	12,818	0.00%
2019/03/20	2	200.50	0	0.00	199.50	2	12,832	0.02%
2019/03/19	0	0.00	6	203.17	204.50	-6	12,748	-0.05%
2019/03/18	20	201.25	15	202.63	197.50	5	12,509	0.04%
2019/03/15	5	187.70	33	189.33	192.50	-28	12,094	-0.23%
2019/03/14	1	175.00	10	169.45	175.00	-9	11,692	-0.08%
2019/03/13	5	164.50	7	163.43	164.50	-2	11,596	-0.02%
2019/03/12	0	0.00	3	164.67	162.00	-3	11,693	-0.03%
2019/03/11	13	162.35	10	163.00	161.00	3	11,801	0.03%
2019/03/08	7	157.50	5	155.80	162.50	2	12,010	0.02%
2019/03/07	8	162.88	4	166.50	160.00	4	12,103	0.03%
2019/03/06	2	172.25	3	170.50	172.00	-1	12,101	-0.01%
2019/03/05	7	176.07	0	0.00	173.00	7	12,181	0.06%
2019/03/04	1	177.50	0	0.00	180.00	1	12,413	0.01%
2019/02/27	2	173.00	1	172.50	175.00	1	12,395	0.01%
2019/02/26	9	181.56	5	181.90	175.00	4	12,504	0.03%
2019/02/25	7	173.50	20	178.88	177.50	-13	12,357	-0.11%
2019/02/21	0	0.00	1	170.50	171.00	-1	12,142	-0.01%
2019/02/20	14	173.86	12	168.38	168.00	2	12,042	0.02%
2019/02/19	2	170.25	4	170.00	171.00	-2	11,894	-0.02%
2019/02/18	5	162.80	7	163.71	163.00	-2	11,787	-0.02%
2019/02/15	6	163.50	11	163.41	160.50	-5	11,927	-0.04%
2019/02/14	6	161.25	2	159.75	158.00	4	11,517	0.03%
2019/02/13	6	174.00	1	174.00	166.50	5	11,357	0.04%
2019/02/12	3	168.33	14	166.21	174.00	-11	11,184	-0.10%
2019/02/11	2	157.00	4	158.50	161.50	-2	11,073	-0.02%
2019/01/30	3	149.83	2	149.50	149.50	1	11,009	0.01%
2019/01/29	1	146.00	2	146.00	148.00	-1	11,194	-0.01%
2019/01/28	8	151.31	6	151.33	150.00	2	11,379	0.02%
2019/01/25	3	151.83	6	154.08	152.00	-3	11,487	-0.03%
2019/01/23	4	135.25	2	136.50	138.50	2	11,247	0.02%
2019/01/22	4	135.88	7	137.00	136.50	-3	11,231	-0.03%
2019/01/21	2	134.50	7	132.64	135.00	-5	11,220	-0.04%
2019/01/18	2	124.50	2	126.00	126.00	0	11,252	0.00%
2019/01/17	1	122.50	0	0.00	123.50	1	11,384	0.01%
2019/01/16	1	122.00	3	125.17	122.00	-2	11,694	-0.02%
2019/01/15	3	125.83	8	125.56	126.00	-5	11,801	-0.04%
2019/01/14	6	124.83	5	125.10	124.00	1	11,890	0.01%
2019/01/11	5	123.00	7	122.21	123.00	-2	12,077	-0.02%
2019/01/10	1	120.00	1	120.50	120.00	0	12,032	0.00%
2019/01/09	1	120.50	1	119.00	120.00	0	12,092	0.00%
2019/01/07	7	117.71	5	116.70	115.50	2	12,366	0.02%
2019/01/04	11	112.77	13	111.58	114.00	-2	12,554	-0.02%
2019/01/03	6	116.92	12	115.08	114.00	-6	12,783	-0.05%
2018/12/27	0	0.00	1	120.50	119.00	-1	13,015	-0.01%
2018/12/26	12	121.13	2	117.75	115.00	10	12,998	0.08%
2018/12/25	2	119.00	2	116.50	121.50	0	12,931	0.00%
2018/12/24	3	119.33	2	119.00	118.00	1	12,826	0.01%
2018/12/22	2	117.25	1	117.00	117.00	1	12,832	0.01%
2018/12/21	1	117.00	1	119.00	119.50	0	12,907	0.00%
2018/12/20	1	120.50	3	120.17	116.50	-2	12,820	-0.02%
2018/12/19	0	0.00	1	128.50	124.00	-1	12,767	-0.01%
2018/12/18	2	126.75	1	126.00	126.00	1	12,794	0.01%
2018/12/17	8	121.19	7	121.57	123.50	1	12,817	0.01%
2018/12/14	5	116.80	4	117.00	118.00	1	12,938	0.01%
2018/12/13	1	124.00	1	123.00	121.50	0	13,086	0.00%
2018/12/12	1	120.50	3	121.50	122.50	-2	13,197	-0.02%
2018/12/11	1	116.00	2	118.00	118.00	-1	13,201	-0.01%
2018/12/10	3	112.33	4	113.50	115.00	-1	13,562	-0.01%
2018/12/07	9	117.61	4.2	118.17	116.50	4.8	13,730	0.03%
2018/12/06	2	113.50	2	117.00	114.00	0	13,749	0.00%
2018/12/05	2.2	122.77	1	124.00	122.50	1.2	13,691	0.01%
2018/12/04	22	136.89	21	135.52	131.00	1	13,700	0.01%
2018/12/03	3	135.50	7	134.86	137.00	-4	13,658	-0.03%
2018/11/30	3	125.17	6	126.17	126.50	-3	13,512	-0.02%
2018/11/29	8	123.88	4	120.00	120.00	4	13,689	0.03%
2018/11/28	16	119.53	16	119.56	120.50	0	13,647	0.00%
2018/11/27	3	110.83	4	116.75	119.00	-1	13,506	-0.01%
2018/11/26	8	107.81	6	108.33	109.00	2	13,183	0.02%
2018/11/23	4	107.13	6	106.75	104.00	-2	13,101	-0.02%
2018/11/22	2	105.75	2	104.75	103.00	0	12,887	0.00%
2018/11/21	3	101.17	2	103.50	105.50	1	12,829	0.01%
2018/11/20	1	102.50	1	104.00	102.50	0	12,779	0.00%
2018/11/19	0	0.00	1	101.50	102.00	-1	12,766	-0.01%
2018/11/16	11	99.93	12	99.05	97.00	-1	12,801	-0.01%
2018/11/15	2	97.50	7	95.30	97.50	-5	12,877	-0.04%
2018/11/14	14	98.93	8	98.86	95.80	6	12,790	0.05%
2018/11/12	3	108.17	3	108.83	108.50	0	12,658	0.00%
2018/11/09	1	109.00	3	112.67	113.50	-2	12,623	-0.02%
2018/11/08	3	116.00	2	117.50	113.50	1	12,628	0.01%
2018/11/07	2	117.25	2	116.50	117.00	0	12,431	0.00%
2018/11/06	6	113.42	6	117.33	109.50	0	12,296	0.00%
2018/11/05	14	116.93	21	115.79	121.50	-7	12,065	-0.06%
2018/11/02	5	108.20	2	110.25	110.50	3	11,790	0.03%
2018/11/01	14	101.82	22	103.39	104.50	-8	11,553	-0.07%
2018/10/31	7	95.54	12	94.83	95.00	-5	11,393	-0.04%
2018/10/30	23	91.40	15	90.31	90.00	8	11,235	0.07%
2018/10/29	0	0.00	1	90.00	91.60	-1	11,178	-0.01%
2018/10/26	27	94.92	38	90.56	88.00	-11	11,006	-0.10%
2018/10/25	5	92.18	13	92.38	95.20	-8	10,771	-0.07%
2018/10/24	9	99.62	7	101.06	97.20	2	10,657	0.02%
2018/10/23	11	111.77	4	111.13	108.00	7	10,437	0.07%
2018/10/22	3	121.67	8	120.44	120.00	-5	10,230	-0.05%
2018/10/19	10	118.30	7	116.71	120.50	3	10,509	0.03%
2018/10/18	8	118.44	6	116.83	116.00	2	11,083	0.02%
2018/10/17	11	119.36	13	120.42	118.00	-2	10,978	-0.02%
2018/10/16	8	121.94	5	119.50	116.50	3	10,808	0.03%
2018/10/15	11	121.77	3	122.33	125.00	8	10,732	0.07%
2018/10/12	12	112.63	2	113.50	119.00	10	10,562	0.09%
2018/10/11	7	105.57	8	101.70	109.00	-1	10,393	-0.01%
2018/10/09	9	111.56	10	112.65	107.00	-1	10,149	-0.01%
2018/10/08	1	116.50	2	115.50	118.50	-1	10,009	-0.01%
2018/10/05	7	120.50	3	122.67	119.00	4	10,126	0.04%
2018/10/04	1	133.50	2	133.00	132.00	-1	10,030	-0.01%
2018/10/03	0	0.00	1	134.50	134.50	-1	10,065	-0.01%
2018/10/02	1	139.00	1	138.50	138.00	0	10,057	0.00%
2018/10/01	7	138.93	6	138.92	140.00	1	10,039	0.01%
2018/09/28	1	135.00	15	134.93	134.50	-14	10,031	-0.14%
2018/09/27	6	132.58	1	131.00	133.00	5	9,983	0.05%
2018/09/26	2	132.75	1	131.00	131.00	1	9,934	0.01%
2018/09/21	10	129.75	7	127.00	131.00	3	9,863	0.03%
2018/09/20	12	129.96	2	124.00	124.00	10	9,651	0.10%
2018/09/19	8	137.88	18	137.00	133.50	-10	9,449	-0.11%
2018/09/18	11	140.05	2	141.00	142.00	9	9,250	0.10%
2018/09/17	2	140.75	1	137.50	143.00	1	9,089	0.01%
2018/09/14	9	134.39	10	134.55	138.50	-1	9,021	-0.01%
2018/09/13	6	137.67	8	137.88	136.00	-2	8,593	-0.02%
2018/09/12	15	144.60	5	144.30	143.50	10	8,338	0.12%
2018/09/11	18	156.42	9	157.94	159.00	9	8,200	0.11%
2018/09/10	5	161.10	3	162.00	155.50	2	8,100	0.02%
2018/09/07	5	172.20	5	176.00	172.50	0	7,982	0.00%
2018/09/06	6	185.50	3	185.17	183.00	3	7,840	0.04%
2018/09/05	19	186.53	21	189.67	187.00	-2	7,694	-0.03%
2018/09/04	0	0.00	4	176.75	177.00	-4	7,238	-0.06%
2018/09/03	5	161.50	1	165.50	161.00	4	7,171	0.06%
2018/08/31	4	165.13	3	166.00	166.50	1	7,261	0.01%
2018/08/30	3	165.67	3	165.33	166.00	0	7,253	0.00%
2018/08/29	1	162.50	5	162.00	161.00	-4	7,211	-0.06%
2018/08/28	6	162.25	0	0.00	161.00	6	7,219	0.08%
2018/08/27	3	161.67	3	161.67	162.50	0	7,197	0.00%
2018/08/24	12	157.83	8	158.13	162.00	4	7,176	0.06%
2018/08/23	5.1	160.80	9	159.72	160.00	-3.9	7,222	-0.05%
2018/08/22	3	165.00	3	165.00	162.50	0	7,268	0.00%
2018/08/21	2	154.50	3	156.83	158.50	-1	7,117	-0.01%
2018/08/20	1	148.50	1	149.00	151.00	0	7,064	0.00%
2018/08/17	4	148.75	6	149.08	146.50	-2	6,996	-0.03%
2018/08/16	13	141.19	7	141.21	144.00	6	6,930	0.09%
2018/08/15	2	148.75	10	146.00	145.50	-8	6,820	-0.12%
2018/08/14	1	154.00	1	155.50	156.00	0	6,756	0.00%
2018/08/13	2	155.00	1	155.00	153.50	1	6,797	0.01%
2018/08/10	8	167.31	1	164.50	165.00	7	6,750	0.10%
2018/08/09	0	0.00	1	167.50	165.00	-1	6,737	-0.01%
2018/08/08	1	169.00	2	173.00	169.00	-1	6,766	-0.01%
2018/08/07	1	170.00	4	169.50	170.50	-3	6,795	-0.04%
2018/08/06	1	162.00	0	0.00	165.00	1	6,891	0.01%
2018/08/03	2	162.50	1	160.00	162.00	1	6,882	0.01%
2018/08/02	1	154.00	10	152.00	156.00	-9	6,867	-0.13%
2018/07/31	10	149.50	2	148.25	148.00	8	6,786	0.12%
2018/07/30	0	0.00	2	156.00	146.00	-2	6,718	-0.03%
2018/07/27	2	160.25	0	0.00	161.00	2	6,580	0.03%
2018/07/26	19	166.82	9	167.00	166.00	10	6,546	0.15%
2018/07/25	34	168.78	27	165.70	165.00	7	6,133	0.11%
2018/07/24	0	0.00	1	182.50	182.50	-1	5,292	-0.02%
2018/07/23	5	202.50	0	0.00	202.50	5	5,335	0.09%
2018/07/20	2	230.50	4	233.25	225.00	-2	5,591	-0.04%
2018/07/19	1	227.00	0	0.00	229.50	1	5,767	0.02%
2018/07/18	2	223.50	3	228.33	222.00	-1	5,691	-0.02%
2018/07/17	8	230.81	2	230.25	228.50	6	5,695	0.11%
2018/07/16	1	242.00	5	241.80	239.00	-4	5,621	-0.07%
2018/07/13	2	235.50	5	236.60	241.00	-3	5,534	-0.05%
2018/07/12	2	217.75	2	220.25	221.00	0	5,439	0.00%
2018/07/11	2	212.25	0	0.00	215.00	2	5,479	0.04%
2018/07/10	0	0.00	2	204.75	207.50	-2	5,510	-0.04%
2018/07/09	1	195.00	1	197.50	196.50	0	5,570	0.00%
2018/07/06	2	199.25	2	196.50	202.50	0	5,543	0.00%
2018/07/05	1	205.00	0	0.00	200.50	1	5,499	0.02%
2018/07/04	1	199.00	2	197.75	199.50	-1	5,465	-0.02%
2018/07/03	4	204.75	0	0.00	194.50	4	5,445	0.07%
2018/06/29	0	0.00	1	219.50	219.50	-1	5,384	-0.02%
2018/06/27	2.1	227.71	0	0.00	219.50	2.1	5,370	0.04%
2018/06/26	8	223.81	1	218.00	228.00	7	5,397	0.13%
2018/06/25	2	223.25	2	223.50	220.00	0	5,449	0.00%
2018/06/22	1	234.50	1	235.00	233.00	0	5,465	0.00%
2018/06/21	3	240.83	3	244.00	238.50	0	5,495	0.00%
2018/06/20	1	233.50	2	231.00	238.00	-1	5,581	-0.02%
2018/06/19	4	239.13	3	236.00	236.00	1	5,585	0.02%
2018/06/15	13.1	248.38	10	247.50	245.50	3.1	5,595	0.06%
2018/06/14	3	240.17	2	239.00	241.50	1	5,617	0.02%
2018/06/13	2	246.00	2	247.50	244.50	0	5,659	0.00%
2018/06/12	2	249.00	2	248.00	247.00	0	5,734	0.00%
2018/06/11	4	242.75	3	242.00	242.50	1	5,828	0.02%
2018/06/08	2	252.00	2	256.75	251.00	0	5,864	0.00%
2018/06/07	2	273.00	0	0.00	269.50	2	6,026	0.03%
2018/06/06	11	270.05	12	272.50	273.00	-1	6,164	-0.02%
2018/06/05	1	264.00	9	261.89	264.00	-8	6,168	-0.13%
2018/06/04	2	259.00	1	261.00	263.50	1	6,255	0.02%
2018/06/01	2	247.50	0	0.00	251.50	2	6,236	0.03%
2018/05/31	3	245.00	4	245.75	243.50	-1	6,277	-0.02%
2018/05/30	20	255.48	14	248.89	248.00	6	6,181	0.10%
2018/05/29	2	272.25	3	272.50	268.50	-1	6,082	-0.02%
2018/05/28	11	279.86	4	279.00	279.00	7	6,078	0.12%
2018/05/25	1	275.00	1	274.50	274.00	0	6,135	0.00%
2018/05/24	2	276.75	1	274.50	273.50	1	6,193	0.02%
2018/05/23	0	0.00	1	269.50	271.50	-1	6,232	-0.02%
2018/05/22	21.3	276.09	11	273.82	274.00	10.3	6,319	0.16%
2018/05/21	1	273.50	2	273.25	268.50	-1	6,363	-0.02%
2018/05/18	3	260.00	2	260.00	257.00	1	6,358	0.02%
2018/05/17	0	0.00	7	262.71	265.00	-7	6,502	-0.11%
2018/05/16	6	273.00	2	272.00	265.00	4	6,546	0.06%
2018/05/15	5	276.30	6	272.25	269.00	-1	6,644	-0.02%
2018/05/14	4.2	276.74	6	276.00	286.50	-1.8	6,681	-0.03%
2018/05/11	2	261.25	1	267.50	263.00	1	6,557	0.02%
2018/05/10	2	247.00	0	0.00	257.00	2	6,655	0.03%
2018/05/09	0	0.00	1	238.50	243.00	-1	6,712	-0.01%
2018/05/08	2	239.50	0	0.00	240.00	2	6,785	0.03%
2018/05/07	1	231.50	2	237.00	230.00	-1	6,956	-0.01%
2018/05/04	1	234.50	1	237.00	236.50	0	7,036	0.00%
2018/05/03	2	232.00	2	237.50	232.00	0	7,172	0.00%
2018/05/02	2	236.00	1	235.00	232.00	1	7,288	0.01%
2018/04/30	2	227.50	1	226.00	224.50	1	7,445	0.01%
2018/04/26	3	228.67	4	222.50	218.00	-1	7,697	-0.01%
2018/04/25	9	232.33	6	231.42	231.00	3	7,572	0.04%
2018/04/24	0	0.00	2	254.50	254.50	-2	7,352	-0.03%
2018/04/23	7	283.29	10	285.40	282.50	-3	7,457	-0.04%
2018/04/20	6	301.00	4	304.63	297.50	2	7,500	0.03%
2018/04/19	10	310.85	10	310.90	312.00	0	7,684	0.00%
2018/04/18	23	308.37	17	308.65	306.00	6	7,953	0.08%
2018/04/17	11	316.91	9	316.78	311.50	2	7,957	0.03%
2018/04/16	1	329.50	6	328.67	331.00	-5	8,085	-0.06%
2018/04/13	1	319.00	2	319.50	318.50	-1	8,134	-0.01%
2018/04/12	1	313.50	1	314.00	309.50	0	8,079	0.00%
2018/04/11	0	0.00	2	310.50	306.50	-2	8,184	-0.02%
2018/04/10	2	307.75	2	308.50	306.00	0	8,247	0.00%
2018/04/09	4	309.50	1	309.00	305.50	3	8,381	0.04%
2018/04/03	9	310.28	10	309.45	308.00	-1	8,408	-0.01%
2018/04/02	6	314.33	1	316.50	310.50	5	8,435	0.06%
2018/03/31	5	316.00	5	314.60	314.50	0	8,487	0.00%
2018/03/30	8	318.81	8	319.13	314.00	0	8,593	0.00%
2018/03/29	4	312.38	8	312.38	313.00	-4	8,684	-0.05%
2018/03/28	6	311.33	6	310.83	308.00	0	8,665	0.00%
2018/03/27	6	313.92	5	313.80	313.00	1	8,632	0.01%
2018/03/26	5	301.20	6	302.33	302.00	-1	8,615	-0.01%
2018/03/23	12	296.92	5	296.50	295.00	7	8,722	0.08%
2018/03/22	3	312.83	5	308.80	305.00	-2	8,841	-0.02%
2018/03/21	4	318.13	3	316.67	315.00	1	8,986	0.01%
2018/03/20	1	303.00	2	305.50	315.00	-1	9,121	-0.01%
2018/03/19	4	313.75	2	314.50	311.00	2	9,411	0.02%
2018/03/16	6	316.50	4	315.25	315.00	2	9,524	0.02%
2018/03/15	4	316.25	3	317.67	321.50	1	9,732	0.01%
2018/03/14	5	313.30	2	311.25	309.50	3	9,709	0.03%
2018/03/13	18	313.56	18	312.00	315.50	0	9,762	0.00%
2018/03/12	0	0.00	8	291.06	297.00	-8	9,644	-0.08%
2018/03/09	5	273.20	4	270.75	270.00	1	9,732	0.01%
2018/03/08	6	272.83	6	273.08	272.50	0	9,865	0.00%
2018/03/07	2	264.00	1	265.00	265.00	1	9,809	0.01%
2018/03/06	2	257.00	1	262.50	264.50	1	9,941	0.01%
2018/03/05	3	254.67	1	260.00	250.50	2	10,400	0.02%
2018/03/02	9	263.67	2	262.00	260.50	7	10,514	0.07%
2018/03/01	1	269.50	8	267.81	270.00	-7	10,555	-0.07%
2018/02/27	4	269.75	5	272.40	268.50	-1	10,655	-0.01%
2018/02/26	4	265.75	7	265.29	268.00	-3	10,686	-0.03%
2018/02/23	5	260.80	8	262.69	262.50	-3	10,717	-0.03%
2018/02/22	17	259.44	36	257.26	256.50	-19	10,835	-0.18%
2018/02/21	14	255.43	13	256.65	256.00	1	10,886	0.01%
2018/02/12	7	247.21	3	245.50	243.00	4	10,927	0.04%
2018/02/09	5	224.60	2	241.25	249.50	3	11,078	0.03%
2018/02/08	7	239.79	6	242.50	238.00	1	11,004	0.01%
2018/02/07	21	251.79	10	248.05	242.50	11	10,967	0.10%
2018/02/06	9	238.44	1	239.00	235.00	8	10,913	0.07%
2018/02/05	0	0.00	5	256.50	256.50	-5	10,879	-0.05%
2018/02/02	2	263.25	3	263.50	263.00	-1	10,909	-0.01%
2018/02/01	1	260.50	2	259.25	258.50	-1	10,886	-0.01%
2018/01/31	0	0.00	9	254.61	261.00	-9	10,866	-0.08%
2018/01/30	14	260.14	4	257.88	252.00	10	10,866	0.09%
2018/01/29	0	0.00	4	246.63	252.00	-4	10,798	-0.04%
2018/01/26	4	242.75	8	240.88	239.50	-4	10,843	-0.04%
2018/01/25	2	244.75	2	245.75	240.00	0	10,798	0.00%
2018/01/24	4	248.88	6	249.50	249.50	-2	10,780	-0.02%
2018/01/23	7	259.07	4	261.13	255.00	3	10,753	0.03%
2018/01/22	6	263.83	7	265.93	269.50	-1	10,826	-0.01%
2018/01/19	7	264.14	4.2	265.70	259.50	2.9	10,818	0.03%
2018/01/18	3	273.17	4	273.75	272.50	-1	10,773	-0.01%
2018/01/17	6	269.00	8	268.88	269.00	-2	10,754	-0.02%
2018/01/16	9	269.00	6	266.17	269.00	3	10,768	0.03%
2018/01/15	13	262.96	18	259.86	265.00	-5	10,666	-0.05%
2018/01/12	14	260.32	5	260.00	252.50	9	10,467	0.09%
2018/01/11	4	268.88	3	271.17	269.00	1	10,245	0.01%
2018/01/10	6	271.25	42	273.07	270.00	-36	10,133	-0.36%
2018/01/09	7	285.79	2	294.25	280.00	5	10,013	0.05%
2018/01/08	2	300.50	2	300.25	299.00	0	9,879	0.00%
2018/01/05	2	308.75	3	306.67	303.00	-1	9,898	-0.01%
2018/01/04	7	305.57	1	304.00	303.50	6	9,955	0.06%
2018/01/03	2.2	293.27	3	297.17	304.00	-0.9	9,950	-0.01%
2018/01/02	1	283.00	0	0.00	283.00	1	9,872	0.01%