穩懋 (3105)-永豐金-台中券商分點個股進出

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
136.0
漲跌
▼0.5
漲幅
-0.37%
成交量
2,725張
產業
上櫃半導體類股
1800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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/09/27	0.1	136.50	0.1	136.50	136.00	-0.1	5,073	0.00%
2024/09/26	1	138.00	1.2	137.58	136.50	-0.2	5,158	0.00%
2024/09/25	3	139.00	6.1	138.83	138.00	-3.1	5,516	-0.06%
2024/09/24	3.2	138.09	2	138.50	137.50	1.2	5,953	0.02%
2024/09/23	1	136.00	2.2	137.50	136.00	-1.2	5,958	-0.02%
2024/09/19	0.2	136.94	5	137.20	138.00	-4.8	5,966	-0.08%
2024/09/16	2.1	134.40	1	133.00	131.50	1.1	6,101	0.02%
2024/09/13	0	0.00	1	130.50	130.00	-1	6,195	-0.02%
2024/09/12	8	129.50	0	0.00	130.00	8	6,376	0.13%
2024/09/10	3	124.83	0	0.00	124.00	3	6,607	0.05%
2024/09/09	1	125.50	0.2	126.00	127.50	0.8	6,778	0.01%
2024/09/06	3	129.01	0	0.00	129.00	3	7,027	0.04%
2024/09/05	1	129.56	0.1	131.50	129.00	0.9	7,044	0.01%
2024/09/04	58.1	130.47	6	128.92	129.50	52.1	7,042	0.74%
2024/09/03	1	137.50	0.2	141.50	137.50	0.8	6,993	0.01%
2024/09/02	1.3	140.88	4	145.00	140.50	-2.7	6,989	-0.04%
2024/08/30	2.1	138.31	0	0.00	137.00	2.1	6,891	0.03%
2024/08/29	4.2	138.57	1	139.00	139.00	3.2	6,856	0.05%
2024/08/28	0.2	134.49	0	0.00	132.50	0.2	6,781	0.00%
2024/08/26	0.1	133.50	0	0.00	132.00	0.1	6,782	0.00%
2024/08/23	0	0.00	1	132.00	134.50	-1	6,761	-0.01%
2024/08/22	0	133.50	0	135.37	134.00	0	6,753	0.00%
2024/08/21	0	0.00	18	132.50	132.50	-18	6,731	-0.27%
2024/08/20	4	135.00	3	134.33	134.00	1	6,707	0.01%
2024/08/19	0	134.00	0.4	134.00	133.50	-0.4	6,709	-0.01%
2024/08/16	2.1	133.98	0.4	134.00	133.00	1.7	6,717	0.03%
2024/08/14	7	130.93	2	130.00	131.00	5	6,678	0.07%
2024/08/12	0.2	127.00	1	127.50	126.50	-0.9	6,634	-0.01%
2024/08/09	1	124.50	0	0.00	122.50	1	6,618	0.02%
2024/08/08	2	121.00	0	0.00	121.50	2	6,583	0.03%
2024/08/07	53	123.08	5	124.50	124.00	48	6,559	0.73%
2024/08/06	22.1	120.20	0	0.00	118.50	22.1	6,507	0.34%
2024/08/05	10	118.80	4	117.38	117.50	6	6,415	0.09%
2024/08/02	9	132.44	1.1	135.50	130.00	7.9	6,246	0.13%
2024/08/01	39	137.29	4	137.88	138.50	35	6,134	0.57%
2024/07/31	24	136.71	6	135.83	135.00	18	6,055	0.30%
2024/07/30	17.1	144.53	6	147.58	149.00	11.1	5,710	0.19%
2024/07/29	5	149.80	4	152.13	148.50	1	5,541	0.02%
2024/07/26	9	153.00	1	152.00	153.00	8	5,425	0.15%
2024/07/23	27	161.74	2	164.00	160.50	25	5,381	0.46%
2024/07/22	3	158.67	5	156.00	156.00	-2	5,320	-0.04%
2024/07/19	5	170.50	2.1	171.37	166.00	2.9	5,192	0.06%
2024/07/18	4.2	174.82	0	0.00	176.50	4.2	5,106	0.08%
2024/07/17	4	180.75	13.1	180.46	181.00	-9.1	5,017	-0.18%
2024/07/16	53	172.56	1	173.01	173.00	52	4,861	1.07%
2024/07/15	2	172.75	1	171.00	171.00	1	4,882	0.02%
2024/07/12	2.1	172.21	1.6	174.68	173.00	0.5	4,849	0.01%
2024/07/11	11.1	180.73	1.1	180.60	180.00	10	4,750	0.21%
2024/07/10	0	0.00	1.5	181.34	180.00	-1.5	4,716	-0.03%
2024/07/09	3	176.50	5.4	178.99	177.00	-2.4	4,640	-0.05%
2024/07/08	11.3	180.58	7	179.29	178.50	4.3	4,571	0.09%
2024/07/05	6	180.33	12	179.63	180.50	-6	4,527	-0.13%
2024/07/04	4	175.38	3	177.00	173.50	1	4,383	0.02%
2024/07/03	6	174.75	8	174.75	174.50	-2	4,313	-0.05%
2024/07/02	7	173.57	1	176.00	171.00	6	4,283	0.14%
2024/07/01	24.1	178.50	33.2	177.81	175.00	-9.1	4,183	-0.22%
2024/06/28	10	173.65	145.3	174.52	174.50	-135.3	3,820	-3.54%	大賣/鉅額交易
2024/06/27	3	157.17	4	160.13	159.50	-1	3,347	-0.03%
2024/06/25	0.1	158.50	0	0.00	158.00	0.1	3,273	0.00%
2024/06/24	7	160.07	4	160.88	158.00	3	3,229	0.09%
2024/06/21	2	162.26	20.2	163.36	163.50	-18.2	3,171	-0.57%
2024/06/20	1	161.00	16.4	159.50	160.50	-15.4	3,047	-0.50%
2024/06/19	7	160.07	9.1	158.99	155.50	-2.1	2,951	-0.07%
2024/06/18	5.1	154.97	2	154.50	154.00	3.1	2,779	0.11%
2024/06/17	7.1	155.39	20	156.17	155.00	-12.9	2,740	-0.47%
2024/06/14	24	153.40	8	153.06	153.50	16	2,673	0.60%
2024/06/13	56.5	152.58	78	152.76	153.00	-21.5	2,494	-0.86%
2024/06/12	0.2	140.33	3	139.50	139.50	-2.8	2,296	-0.12%
2024/06/11	0	138.50	0	0.00	137.00	0	2,310	0.00%
2024/06/07	3	137.83	2	137.50	137.50	1	2,361	0.04%
2024/06/06	0	0.00	0	140.50	138.00	0	2,393	0.00%
2024/06/05	1	139.50	0	0.00	139.00	1	2,404	0.04%
2024/06/04	10	140.50	0	141.50	140.00	10	2,459	0.40%
2024/05/31	0	143.00	1	143.00	141.50	-1	2,592	-0.04%
2024/05/30	5	142.50	0	0.00	142.50	5	2,675	0.19%
2024/05/29	1	144.50	1	144.50	144.50	0	2,685	0.00%
2024/05/28	0	0.00	3	144.17	143.50	-3	2,703	-0.11%
2024/05/27	0.1	141.48	0	0.00	141.50	0.1	2,709	0.00%
2024/05/24	0	139.00	0	140.50	140.00	0	2,745	0.00%
2024/05/23	16	140.50	2	141.25	140.50	14	2,773	0.50%
2024/05/22	21	142.60	20	142.50	142.50	1	2,810	0.04%
2024/05/21	0.1	140.50	0	0.00	140.50	0.1	2,839	0.00%
2024/05/20	0	0.00	2	142.50	142.50	-2	2,896	-0.07%
2024/05/17	1	142.00	0	0.00	141.50	1	2,945	0.03%
2024/05/16	0	0.00	4	142.99	143.00	-4	3,074	-0.13%
2024/05/15	1	139.52	0	0.00	139.50	1	3,065	0.03%
2024/05/14	4	139.75	0	0.00	140.00	4	3,157	0.13%
2024/05/10	0	140.57	0	0.00	140.00	0	3,254	0.00%
2024/05/09	2	140.25	3	140.00	140.00	-1	3,253	-0.03%
2024/05/08	1	141.01	0	0.00	141.50	1	3,283	0.03%
2024/05/07	0	141.00	6	141.00	141.00	-6	3,315	-0.18%
2024/04/29	1	144.50	1	144.50	145.00	0	3,355	0.00%
2024/04/26	0	143.00	0	0.00	142.50	0	3,319	0.00%
2024/04/25	2	143.00	0	0.00	143.00	2	3,331	0.06%
2024/04/24	0	0.00	2	144.50	145.00	-2	3,330	-0.06%
2024/04/22	0	140.00	5	138.40	137.00	-5	3,364	-0.15%
2024/04/19	3.5	139.66	3	140.17	140.00	0.5	3,365	0.01%
2024/04/16	0.2	144.08	0.1	144.00	143.00	0.1	3,304	0.00%
2024/04/15	1	147.51	1	149.98	147.00	0	3,283	0.00%
2024/04/12	0	152.00	0	0.00	150.50	0	3,307	0.00%
2024/04/11	0	153.00	3	153.67	154.50	-3	3,291	-0.09%
2024/04/10	0	0.00	8	149.06	153.50	-8	3,328	-0.24%
2024/04/09	21	147.79	21	148.38	148.50	0	3,360	0.00%
2024/04/08	4.1	143.52	5	143.90	143.50	-0.9	3,327	-0.03%
2024/04/03	0	0.00	1	148.50	147.50	-1	3,286	-0.03%
2024/04/01	1	145.50	1	148.50	148.00	0	3,291	0.00%
2024/03/29	6	145.84	1	146.50	146.00	5	3,290	0.15%
2024/03/28	1.1	145.53	0	0.00	145.50	1.1	3,312	0.03%
2024/03/27	1.3	148.34	0	0.00	147.00	1.3	3,315	0.04%
2024/03/26	3	149.67	2.4	152.32	149.00	0.6	3,324	0.02%
2024/03/22	1	151.50	0	0.00	153.50	1	3,451	0.03%
2024/03/21	1	153.50	1	154.50	154.50	0	3,496	0.00%
2024/03/20	0	0.00	3	154.33	153.00	-3	3,576	-0.08%
2024/03/19	2	155.50	4.1	155.62	157.00	-2.1	3,580	-0.06%
2024/03/18	1.6	146.03	6.2	147.74	149.00	-4.6	3,510	-0.13%
2024/03/15	10.2	145.04	6	144.00	145.50	4.2	3,527	0.12%
2024/03/14	3.2	146.06	0	0.00	145.50	3.2	3,504	0.09%
2024/03/13	10.6	149.16	0	148.00	147.50	10.6	3,524	0.30%
2024/03/12	22.2	151.54	20	152.25	153.00	2.2	3,528	0.06%
2024/03/11	0.1	153.98	2	155.75	153.00	-1.9	3,532	-0.05%
2024/03/08	4.1	154.98	1	154.61	153.00	3	3,645	0.08%
2024/03/07	4	156.51	5.1	157.49	156.50	-1.1	3,738	-0.03%
2024/03/06	13.3	152.56	0	0.00	152.50	13.3	3,665	0.36%
2024/03/05	9.1	155.90	4	158.13	155.00	5.1	3,851	0.13%
2024/03/04	0.1	157.00	1	157.00	156.00	-0.9	3,876	-0.02%
2024/03/01	0	156.50	4	154.88	155.50	-4	3,952	-0.10%
2024/02/29	1	152.00	0	153.50	152.00	1	4,142	0.02%
2024/02/27	9	153.72	3	156.67	152.00	6	4,486	0.13%
2024/02/26	5	156.20	0.2	157.00	157.00	4.8	4,737	0.10%
2024/02/23	3.1	159.82	32	160.36	158.00	-28.9	4,751	-0.61%
2024/02/22	3.2	161.63	1	162.50	162.50	2.1	4,741	0.05%
2024/02/21	2	161.25	0	0.00	161.00	2	4,732	0.04%
2024/02/20	0.2	161.27	14	161.39	161.00	-13.8	4,712	-0.29%
2024/02/19	3.2	162.03	11.3	161.64	160.50	-8.1	4,675	-0.17%
2024/02/16	1.1	157.52	0	0.00	157.50	1.1	4,620	0.02%
2024/02/15	8	157.06	7	159.14	156.00	1	4,683	0.02%
2024/02/05	15	159.47	13	159.50	159.50	2	4,758	0.04%
2024/02/02	0	0.00	3	157.67	158.50	-3	4,806	-0.06%
2024/02/01	5.1	154.49	0.1	153.50	152.50	5	4,827	0.10%
2024/01/31	0	0.00	1	158.50	155.00	-1	4,873	-0.02%
2024/01/30	3	152.67	1	156.00	156.00	2	4,966	0.04%
2024/01/29	2.1	155.99	2	156.00	155.50	0.1	5,030	0.00%
2024/01/26	0	0.00	6.1	153.65	154.50	-6.1	5,231	-0.12%
2024/01/25	1	151.50	5	151.90	151.00	-4	5,359	-0.07%
2024/01/24	0	0.00	3.3	153.92	154.50	-3.3	5,627	-0.06%
2024/01/22	2	150.25	0	0.00	151.00	2	6,477	0.03%
2024/01/19	4	150.50	8	150.63	150.50	-4	6,583	-0.06%
2024/01/18	1	144.50	1	146.00	145.50	0	6,627	0.00%
2024/01/17	107	148.46	0	0.00	146.00	107	6,639	1.61%	大買/鉅額交易
2024/01/16	0	0.00	3	152.50	152.50	-3	6,607	-0.05%
2024/01/15	1	149.51	1	151.50	151.00	0	6,614	0.00%
2024/01/12	5	150.00	0	0.00	151.00	5	6,674	0.07%
2024/01/10	1	149.00	0	0.00	148.00	1	6,775	0.01%
2024/01/09	0	150.50	0	0.00	149.00	0	6,851	0.00%
2024/01/08	2.1	149.52	5	152.30	149.50	-2.9	6,929	-0.04%
2024/01/05	0	148.50	0	0.00	148.00	0	6,927	0.00%
2024/01/04	15.1	145.34	11	146.00	146.00	4.1	6,933	0.06%
2024/01/03	12.2	149.19	3	150.33	148.00	9.2	6,875	0.13%
2024/01/02	0.1	156.50	0	0.00	156.00	0.1	6,836	0.00%
2023/12/28	9	157.56	1	156.50	157.50	8	6,899	0.12%
2023/12/27	1	158.00	1	159.50	159.50	0	6,930	0.00%
2023/12/25	0.1	157.00	1	158.50	157.50	-0.9	7,028	-0.01%
2023/12/22	0.1	154.00	0	0.00	154.50	0.1	7,032	0.00%
2023/12/21	2.2	151.82	0	0.00	152.00	2.2	7,027	0.03%
2023/12/20	1	154.00	2	155.50	153.50	-1	6,999	-0.01%
2023/12/19	48.1	158.54	4	157.13	153.50	44.1	6,969	0.63%
2023/12/18	8.3	163.31	4.1	162.47	161.50	4.2	6,880	0.06%
2023/12/15	0	0.00	1	169.00	170.00	-1	6,817	-0.01%
2023/12/14	2	169.50	2	169.25	169.00	0	6,756	0.00%
2023/12/13	4	165.75	2	166.51	167.00	2	6,777	0.03%
2023/12/12	11	168.45	13	168.00	167.00	-2	6,836	-0.03%
2023/12/11	3	166.67	1.3	167.00	166.00	1.7	6,823	0.02%
2023/12/08	0	0.00	17	168.06	167.50	-17	6,802	-0.25%
2023/12/07	4.3	167.20	2	167.26	166.00	2.3	6,782	0.03%
2023/12/06	1	171.50	1	169.50	170.00	0	6,750	0.00%
2023/12/05	7.1	170.38	9	172.22	171.50	-1.9	6,759	-0.03%
2023/12/04	16	171.84	5	171.50	169.50	11	6,704	0.16%
2023/12/01	5	168.40	1	170.50	167.50	4	6,587	0.06%
2023/11/30	16	169.03	12.1	170.71	172.00	3.9	6,610	0.06%
2023/11/29	6	167.83	15	167.56	168.00	-9	6,503	-0.14%
2023/11/28	3	162.17	13	159.81	163.50	-10	6,526	-0.15%
2023/11/27	23.1	159.82	28	159.91	157.00	-4.9	6,965	-0.07%
2023/11/24	19	161.45	5	165.90	167.00	14	6,829	0.21%
2023/11/22	3	151.00	1.3	152.62	151.50	1.7	6,247	0.03%
2023/11/21	2	152.25	2	152.25	153.00	0	6,253	0.00%
2023/11/20	1	152.50	1	154.50	152.00	0	6,277	0.00%
2023/11/17	2	152.01	2	152.75	152.50	0	6,286	0.00%
2023/11/16	0	0.00	1	155.00	153.50	-1	6,303	-0.02%
2023/11/15	2	154.25	7	154.36	154.50	-5	6,332	-0.08%
2023/11/14	2.1	151.72	2	153.00	154.00	0.1	6,304	0.00%
2023/11/13	8.1	152.81	5.3	151.98	152.00	2.7	6,369	0.04%
2023/11/10	1	154.50	2	155.75	156.50	-1	6,263	-0.02%
2023/11/09	2	154.50	0	0.00	154.50	2	6,241	0.03%
2023/11/08	0.3	153.00	5	152.50	152.00	-4.7	6,221	-0.08%
2023/11/07	9	154.22	1	153.00	153.00	8	6,276	0.13%
2023/11/06	1	153.50	3	154.17	155.00	-2	6,175	-0.03%
2023/11/03	7.2	152.11	9	153.50	150.50	-1.8	6,090	-0.03%
2023/11/02	0	145.50	4.1	148.58	149.50	-4	5,899	-0.07%
2023/11/01	5.1	148.09	6	147.83	147.00	-1	5,764	-0.02%
2023/10/31	20.4	145.72	28.4	147.76	145.00	-8	5,542	-0.14%
2023/10/30	0	0.00	88	140.00	140.00	-88	4,808	-1.83%
2023/10/27	0	0.00	4	125.00	127.50	-4	4,977	-0.08%
2023/10/26	44.2	122.13	7	123.29	121.00	37.2	4,942	0.75%
2023/10/25	5	128.00	0	0.00	127.50	5	4,950	0.10%
2023/10/24	1	124.50	0	0.00	127.00	1	4,970	0.02%
2023/10/23	1	126.01	6	126.92	125.50	-5	5,039	-0.10%
2023/10/20	2.2	126.82	1	126.50	126.50	1.2	5,102	0.02%
2023/10/19	5.1	131.60	5	133.00	130.50	0.1	5,160	0.00%
2023/10/18	2.1	137.47	2	134.75	134.00	0.1	5,171	0.00%
2023/10/17	2	140.25	6	140.00	139.00	-4	5,267	-0.08%
2023/10/16	1	139.00	4	138.88	138.00	-3	5,362	-0.06%
2023/10/13	1.1	132.70	3	135.12	137.00	-1.9	5,319	-0.04%
2023/10/12	0	0.00	1	134.50	134.50	-1	5,329	-0.02%
2023/10/11	1	133.00	0	0.00	133.00	1	5,376	0.02%
2023/10/06	3.1	136.32	1	136.00	134.50	2.1	5,465	0.04%
2023/10/05	1	134.50	1	135.00	135.00	0	5,470	0.00%
2023/10/04	3	133.33	3	134.00	134.50	0	5,497	0.00%
2023/10/03	4	134.12	0	0.00	132.50	4	5,507	0.07%
2023/10/02	2	132.75	5	133.20	134.50	-3	5,573	-0.05%
2023/09/28	13.2	129.42	7	129.00	129.00	6.2	5,718	0.11%
2023/09/26	41	132.99	2	133.50	132.00	39	5,774	0.68%
2023/09/22	1.2	134.19	0	0.00	136.00	1.2	5,810	0.02%
2023/09/21	2	136.25	0	0.00	135.00	2	5,844	0.03%
2023/09/20	6	140.08	6	142.75	139.50	0	5,817	0.00%
2023/09/19	10.3	141.04	0	0.00	140.00	10.3	5,830	0.18%
2023/09/18	1.1	146.98	7	146.64	144.00	-6	5,842	-0.10%
2023/09/15	1.1	145.47	4	145.13	145.50	-2.9	5,838	-0.05%
2023/09/14	4	140.50	2	142.25	142.50	2	5,779	0.03%
2023/09/12	2	140.00	0	0.00	139.50	2	5,816	0.03%
2023/09/11	7.5	139.39	3	142.33	137.50	4.5	5,875	0.08%
2023/09/08	5.3	138.45	2	140.00	138.00	3.3	5,914	0.06%
2023/09/07	10.1	143.55	4	146.38	143.00	6.1	5,929	0.10%
2023/09/05	5	142.21	2	145.00	143.00	3	5,980	0.05%
2023/09/04	4	143.24	2	142.25	144.00	2	6,023	0.03%
2023/09/01	7.1	141.34	7	141.72	140.50	0	6,125	0.00%
2023/08/31	0	0.00	2	136.00	136.00	-2	6,007	-0.03%
2023/08/30	9	134.78	6	134.92	134.00	3	5,511	0.05%
2023/08/29	0	0.00	8	131.13	131.00	-8	5,456	-0.15%
2023/08/28	3	129.83	11	129.86	129.50	-8	5,422	-0.15%
2023/08/25	0.1	127.00	0	0.00	128.00	0.1	5,428	0.00%
2023/08/24	0	129.50	1	131.00	129.50	-1	5,412	-0.02%
2023/08/23	0.1	128.67	0	0.00	128.50	0.1	5,392	0.00%
2023/08/22	1	128.51	1	131.00	128.50	0	5,365	0.00%
2023/08/21	1	128.52	0	0.00	129.00	1	5,350	0.02%
2023/08/18	0.1	132.52	2	132.75	132.00	-1.9	5,331	-0.04%
2023/08/17	4.1	130.13	2	129.51	130.00	2.1	5,344	0.04%
2023/08/16	2	135.75	0	0.00	135.50	2	5,261	0.04%
2023/08/15	2	135.50	0	0.00	135.00	2	5,227	0.04%
2023/08/14	2	138.75	17	138.85	138.50	-15	5,183	-0.29%
2023/08/11	1.1	144.06	1	143.50	143.50	0.1	5,165	0.00%
2023/08/10	3.1	148.67	2	150.25	150.50	1.1	5,128	0.02%
2023/08/09	0	152.50	1	152.00	151.50	-1	5,250	-0.02%
2023/08/08	1.1	149.52	0	0.00	151.00	1.1	5,248	0.02%
2023/08/07	5.1	152.52	0	0.00	152.00	5.1	5,226	0.10%
2023/08/04	1.1	154.06	0	0.00	154.50	1.1	5,214	0.02%
2023/08/02	2.1	152.50	8.1	153.81	153.00	-6	5,157	-0.12%
2023/08/01	22.5	152.08	12	151.99	150.00	10.4	5,078	0.20%
2023/07/31	10.1	164.11	1	164.50	164.00	9.1	4,837	0.19%
2023/07/28	17	167.03	6	169.50	166.50	11	4,759	0.23%
2023/07/27	3	166.17	7	167.29	166.00	-4	4,707	-0.08%
2023/07/26	6.1	163.87	17	164.97	162.50	-10.9	4,712	-0.23%
2023/07/25	11	170.09	4.1	173.20	168.00	6.9	4,801	0.14%
2023/07/24	9.1	173.88	4.1	175.35	172.50	5	4,784	0.11%
2023/07/21	26	177.19	24.1	178.98	178.00	1.9	4,743	0.04%
2023/07/20	35	179.33	29.5	178.89	177.50	5.5	4,731	0.12%
2023/07/19	18	177.25	13.2	178.85	171.50	4.8	4,573	0.10%
2023/07/18	11.1	173.59	5	174.20	174.50	6	4,427	0.14%
2023/07/17	3.1	172.34	4	173.88	173.50	-1	4,414	-0.02%
2023/07/14	5.1	176.47	11	176.64	176.50	-5.9	4,411	-0.13%
2023/07/13	11	173.77	8.3	175.92	173.50	2.7	4,409	0.06%
2023/07/12	4.1	173.23	0.1	173.00	170.50	4	4,324	0.09%
2023/07/11	5.1	169.71	9.4	170.44	170.50	-4.2	4,289	-0.10%
2023/07/10	9.1	168.51	4.1	170.48	167.00	5	4,272	0.12%
2023/07/07	12.1	168.11	7	167.64	167.50	5.1	4,255	0.12%
2023/07/06	12.2	173.90	13	172.62	171.50	-0.8	4,203	-0.02%
2023/07/05	10.1	170.26	6	167.25	167.00	4.1	4,044	0.10%
2023/07/04	6	168.00	8.1	166.27	168.00	-2	3,990	-0.05%
2023/07/03	6.1	164.75	0.4	164.50	164.00	5.7	4,004	0.14%
2023/06/30	5.1	164.01	0	0.00	164.00	5.1	4,017	0.13%
2023/06/29	0.1	166.68	0.1	166.50	165.00	0	4,089	0.00%
2023/06/28	2	168.00	0.2	168.50	167.00	1.8	4,294	0.04%
2023/06/27	2.2	166.84	1	169.50	166.00	1.2	4,471	0.03%
2023/06/26	2	167.00	5.3	166.55	165.50	-3.3	4,585	-0.07%
2023/06/21	3	171.00	0	0.00	170.00	3	4,663	0.06%
2023/06/20	5.1	175.98	0	0.00	173.50	5.1	4,626	0.11%
2023/06/16	6.1	179.34	6	180.75	179.50	0.1	4,641	0.00%
2023/06/15	5.2	181.62	4.5	183.89	181.50	0.7	4,649	0.02%
2023/06/14	2.1	181.17	5	180.20	180.00	-2.9	4,613	-0.06%
2023/06/13	7	177.85	4	180.13	176.00	3	4,556	0.07%
2023/06/12	4.1	177.55	8	178.69	177.00	-3.9	4,501	-0.09%
2023/06/09	6	175.33	10	174.15	175.50	-4	4,419	-0.09%
2023/06/08	9	177.11	7	175.64	175.00	2	4,386	0.05%
2023/06/07	7.1	173.59	13	174.15	177.00	-5.9	4,363	-0.14%
2023/06/06	1.1	162.46	1	161.00	161.00	0.1	4,185	0.00%
2023/06/05	1.1	164.05	11	164.14	164.00	-9.9	4,202	-0.24%
2023/06/02	0.2	160.50	6	160.08	160.00	-5.8	4,214	-0.14%
2023/06/01	0.1	158.79	0	0.00	158.00	0.1	4,268	0.00%
2023/05/31	1.1	159.55	2.1	158.62	159.50	-1	4,308	-0.02%
2023/05/30	0	160.00	0	159.00	159.00	0	4,288	0.00%
2023/05/29	1	157.50	4	158.88	159.00	-3	4,334	-0.07%
2023/05/26	1	154.50	5	155.30	155.00	-4	4,342	-0.09%
2023/05/25	6	153.58	2	155.25	152.50	4	4,347	0.09%
2023/05/24	3.1	152.90	1	153.50	153.00	2.1	4,359	0.05%
2023/05/23	3	155.33	6	155.08	156.50	-3	4,415	-0.07%
2023/05/22	1	148.00	0	0.00	150.00	1	4,418	0.02%
2023/05/19	4.1	148.27	0	0.00	151.50	4.1	4,421	0.09%
2023/05/18	4	150.50	0	0.00	150.50	4	4,460	0.09%
2023/05/17	0.1	149.50	6	149.58	151.50	-5.9	4,560	-0.13%
2023/05/16	4	144.38	10	146.76	148.00	-6	4,586	-0.13%
2023/05/15	34.1	146.04	19	145.24	144.00	15.1	4,618	0.33%
2023/05/12	25	159.00	3	160.00	159.00	22	4,752	0.46%
2023/05/11	1	158.50	3	161.50	157.00	-2	4,784	-0.04%
2023/05/10	1	163.00	0	0.00	163.00	1	4,864	0.02%
2023/05/09	0	0.00	2	164.75	166.00	-2	4,957	-0.04%
2023/05/08	5	167.00	1	167.50	166.50	4	5,034	0.08%
2023/05/04	0	0.00	2	164.50	165.00	-2	5,181	-0.04%
2023/05/03	1	164.50	0	0.00	163.50	1	5,295	0.02%
2023/05/02	2.1	165.65	29	166.21	167.50	-26.9	5,342	-0.50%
2023/04/28	5	161.00	5	162.80	163.50	0	5,481	0.00%
2023/04/27	3	158.33	6	158.00	160.00	-3	5,404	-0.06%
2023/04/26	3	160.83	2	160.25	160.00	1	5,480	0.02%
2023/04/25	13	166.50	1	164.50	165.00	12	5,583	0.22%
2023/04/24	0	170.50	0	0.00	170.50	0	5,698	0.00%
2023/04/21	2.1	169.83	1	169.00	169.00	1.1	5,933	0.02%
2023/04/20	7.1	175.49	2	173.75	173.00	5.1	6,205	0.08%
2023/04/19	4	179.25	0.2	178.00	176.00	3.8	6,377	0.06%
2023/04/18	1	184.50	1	187.50	182.00	0	6,430	0.00%
2023/04/17	0	0.00	3.1	185.00	185.50	-3.1	6,424	-0.05%
2023/04/14	0	183.00	0	0.00	183.00	0	6,413	0.00%
2023/04/13	3	183.50	2	183.75	182.00	1	6,426	0.02%
2023/04/12	0	0.00	0.2	184.00	183.50	-0.2	6,422	0.00%
2023/04/11	6	183.50	8.3	184.62	184.50	-2.3	6,426	-0.04%
2023/04/10	2.1	184.22	0	0.00	185.00	2.1	6,388	0.03%
2023/04/07	1.3	184.30	1.5	183.00	182.00	-0.3	6,379	0.00%
2023/04/06	4.2	182.81	7	184.43	184.50	-2.8	6,335	-0.04%
2023/03/31	0	180.08	0	0.00	182.50	0	6,287	0.00%
2023/03/30	3.3	179.30	3	180.00	181.50	0.3	6,254	0.00%
2023/03/29	8.5	182.69	19.4	181.23	178.50	-10.9	6,181	-0.18%
2023/03/28	10	184.10	28.2	183.78	186.00	-18.2	5,953	-0.30%
2023/03/27	19.1	178.58	15	181.90	181.00	4.1	5,780	0.07%
2023/03/24	1.3	179.86	1	176.00	179.50	0.3	5,711	0.00%
2023/03/23	0	0.00	6	173.58	173.50	-6	5,597	-0.11%
2023/03/22	0	171.50	0.1	173.00	171.50	-0.1	5,604	0.00%
2023/03/21	1	170.50	2	171.50	172.00	-1	5,625	-0.02%
2023/03/20	0	0.00	11	173.18	171.00	-11	5,601	-0.20%
2023/03/17	0.2	168.50	1	168.50	168.00	-0.8	5,550	-0.01%
2023/03/16	0	164.00	1	166.50	165.50	-1	5,513	-0.02%
2023/03/15	2	165.75	3	167.17	165.50	-1	5,549	-0.02%
2023/03/14	1	162.50	2.4	163.88	162.50	-1.4	5,550	-0.03%
2023/03/13	11	164.45	3	165.67	165.00	8	5,584	0.14%
2023/03/10	8.4	166.72	4	165.00	164.50	4.4	5,589	0.08%
2023/03/09	18	175.86	16	174.00	174.00	2	5,537	0.04%
2023/03/08	6	176.75	8	174.56	176.50	-2	5,521	-0.04%
2023/03/07	14.2	173.97	13	173.19	173.00	1.2	5,514	0.02%
2023/03/06	5	173.50	9	172.78	175.50	-4	5,485	-0.07%
2023/03/03	4	167.00	3.1	168.35	167.00	0.9	5,445	0.02%
2023/03/02	8	166.75	7.2	166.95	167.00	0.8	5,562	0.01%
2023/03/01	9.2	166.08	8.1	165.83	166.50	1.1	5,585	0.02%
2023/02/24	7	172.71	5	174.80	170.00	2	5,534	0.04%
2023/02/23	3	174.83	5.2	174.71	174.50	-2.2	5,504	-0.04%
2023/02/22	6	172.75	2.2	175.09	172.00	3.8	5,511	0.07%
2023/02/21	8.3	177.69	13	180.46	177.00	-4.7	5,501	-0.09%
2023/02/20	2	175.25	1.2	176.92	178.00	0.8	5,513	0.01%
2023/02/17	10	172.85	9	172.67	173.00	1	5,504	0.02%
2023/02/16	4.3	171.67	2	172.75	171.00	2.3	5,525	0.04%
2023/02/15	22.2	173.93	7.3	172.64	173.00	14.9	5,596	0.27%
2023/02/14	5	170.70	5	169.80	170.50	0	5,514	0.00%
2023/02/13	7.3	168.97	6	169.92	169.00	1.3	5,559	0.02%
2023/02/10	12	165.96	12	167.17	171.00	0	5,535	0.00%
2023/02/09	4	172.88	2	172.50	172.50	2	5,319	0.04%
2023/02/08	11	174.18	12	175.17	175.50	-1	5,338	-0.02%
2023/02/07	22	172.25	23	173.11	173.00	-1	5,296	-0.02%
2023/02/06	14	180.25	6.3	176.96	176.00	7.7	5,253	0.15%
2023/02/03	7.2	184.16	2	188.50	183.00	5.2	5,302	0.10%
2023/02/02	3	189.67	1	192.00	187.50	2	5,419	0.04%
2023/02/01	12	191.25	6	192.08	191.50	6	5,543	0.11%
2023/01/31	5	191.00	2	191.25	192.00	3	5,462	0.05%
2023/01/30	14	192.64	16	189.66	194.00	-2	5,495	-0.04%
2023/01/17	7	174.79	7	178.43	180.00	0	5,448	0.00%
2023/01/16	8	175.75	15	174.07	179.00	-7	5,451	-0.13%
2023/01/13	11.2	175.52	3	174.00	170.50	8.2	5,386	0.15%
2023/01/12	6.2	180.15	10	180.65	183.50	-3.8	5,283	-0.07%
2023/01/11	19	179.95	21	179.10	183.00	-2	5,164	-0.04%
2023/01/10	2	172.25	6	173.33	176.00	-4	5,045	-0.08%
2023/01/09	2	164.75	16	167.47	170.50	-14	4,797	-0.29%
2023/01/06	5	154.00	7	150.29	155.00	-2	4,662	-0.04%
2023/01/05	4	147.00	6	147.67	146.00	-2	4,635	-0.04%
2023/01/04	5	142.80	5	144.60	143.00	0	4,643	0.00%
2023/01/03	3	141.17	5	140.80	143.00	-2	4,716	-0.04%
2022/12/30	8	139.81	4	140.38	136.50	4	4,778	0.08%
2022/12/29	5	140.50	5	139.30	141.50	0	4,994	0.00%
2022/12/28	5	140.00	5	140.30	140.00	0	5,058	0.00%
2022/12/27	3	140.00	6	139.08	140.00	-3	5,073	-0.06%
2022/12/26	3	136.33	1	138.50	135.50	2	5,085	0.04%
2022/12/23	2	134.50	2	138.00	138.00	0	5,193	0.00%
2022/12/22	5	138.10	5	137.70	137.50	0	5,241	0.00%
2022/12/21	4	139.25	3	136.00	136.00	1	5,285	0.02%
2022/12/20	5	142.10	6	144.33	137.00	-1	5,293	-0.02%
2022/12/19	5	145.90	6	147.25	146.50	-1	5,304	-0.02%
2022/12/16	4	146.63	4	146.00	146.00	0	5,386	0.00%
2022/12/15	3	152.67	2	154.00	152.00	1	5,411	0.02%
2022/12/14	2	151.50	2	154.00	154.00	0	5,419	0.00%
2022/12/13	11	152.77	9	150.67	148.50	2	5,411	0.04%
2022/12/12	11	148.50	17	149.94	150.50	-6	5,371	-0.11%
2022/12/09	5	151.70	4	149.50	149.50	1	5,376	0.02%
2022/12/08	9	151.28	9	150.78	150.50	0	5,383	0.00%
2022/12/07	12	155.21	9	151.50	151.50	3	5,378	0.06%
2022/12/06	6	158.08	2	162.00	157.50	4	5,334	0.07%
2022/12/05	7	163.86	5	166.20	163.00	2	5,329	0.04%
2022/12/02	6	164.33	6	164.17	164.50	0	5,278	0.00%
2022/12/01	6	162.08	6	161.33	162.50	0	5,249	0.00%
2022/11/30	3	155.83	2	154.50	156.00	1	5,218	0.02%
2022/11/29	3.1	154.72	7.5	156.54	155.00	-4.4	5,224	-0.08%
2022/11/28	4	159.50	5	158.00	159.50	-1	5,255	-0.02%
2022/11/25	3	158.50	3	162.33	158.50	0	5,388	0.00%
2022/11/24	13.1	161.81	12	161.75	162.50	1.1	5,463	0.02%
2022/11/23	4	156.25	4	155.75	157.00	0	5,314	0.00%
2022/11/22	2	153.50	2	151.50	153.50	0	5,319	0.00%
2022/11/21	7.1	152.79	12	154.21	152.50	-4.9	5,329	-0.09%
2022/11/18	9.2	156.99	6.1	157.64	156.00	3.1	5,325	0.06%
2022/11/17	8	156.94	7	155.71	158.00	1	5,309	0.02%
2022/11/16	10	152.70	10	155.20	156.00	0	5,273	0.00%
2022/11/15	8	152.50	9	153.28	154.50	-1	5,199	-0.02%
2022/11/14	12.3	149.14	6	150.33	152.00	6.3	5,180	0.12%
2022/11/11	7	147.71	7	149.71	146.50	0	5,134	0.00%
2022/11/10	4	141.38	5	139.80	142.00	-1	5,007	-0.02%
2022/11/09	3.3	138.97	5	138.40	141.00	-1.7	4,990	-0.03%
2022/11/08	2	133.50	2	136.00	134.00	0	4,925	0.00%
2022/11/07	6	133.25	6	130.17	133.00	0	4,884	0.00%
2022/11/04	3	127.67	4	128.75	128.50	-1	4,849	-0.02%
2022/11/03	4	128.49	4	126.13	129.50	0	4,785	0.00%
2022/11/02	12.2	125.83	12	124.25	126.50	0.2	4,750	0.00%
2022/11/01	7	124.07	7	122.21	124.00	0	4,722	0.00%
2022/10/31	8	119.63	8	117.69	122.00	0	4,630	0.00%
2022/10/28	5	111.00	5.5	112.64	114.00	-0.5	4,484	-0.01%
2022/10/27	6.3	116.23	13	117.12	117.00	-6.7	4,318	-0.16%
2022/10/26	9	114.00	10.5	114.90	115.00	-1.5	4,321	-0.03%
2022/10/25	14	118.68	5	118.60	115.00	9	4,258	0.21%
2022/10/24	0	0.00	5	126.40	125.00	-5	4,231	-0.12%
2022/10/21	4	122.50	2	123.50	121.50	2	4,304	0.05%
2022/10/20	2	124.75	2	125.00	123.00	0	4,460	0.00%
2022/10/19	4	128.00	4	129.38	127.00	0	4,490	0.00%
2022/10/18	7	127.50	5	130.20	128.00	2	4,502	0.04%
2022/10/17	2.2	130.50	4	126.25	131.50	-1.8	4,413	-0.04%
2022/10/14	2	126.50	2	129.00	128.50	0	4,445	0.00%
2022/10/13	0	0.00	2	123.25	123.00	-2	4,393	-0.05%
2022/10/12	1	122.00	3	120.67	122.00	-2	4,339	-0.05%
2022/10/11	4	120.38	2	123.75	119.00	2	4,282	0.05%
2022/10/07	7	127.43	4	128.75	127.00	3	4,233	0.07%
2022/10/06	10	131.40	7	134.07	131.50	3	4,182	0.07%
2022/10/05	0	0.00	2	140.00	140.00	-2	3,972	-0.05%
2022/10/04	1	128.00	2	128.25	127.50	-1	3,964	-0.03%
2022/10/03	2	123.25	2	123.50	123.50	0	3,958	0.00%
2022/09/30	1	123.00	1	124.00	123.50	0	3,964	0.00%
2022/09/29	0	124.50	0.5	123.50	123.00	-0.5	3,916	-0.01%
2022/09/28	1	126.00	0	0.00	126.00	1	3,929	0.03%
2022/09/27	0	134.50	0	0.00	136.00	0	3,895	0.00%
2022/09/26	0	0.00	1	139.50	135.50	-1	3,919	-0.03%
2022/09/23	9	141.67	7	143.14	144.00	2	3,936	0.05%
2022/09/22	3	145.50	7	147.57	146.00	-4	3,865	-0.10%
2022/09/21	1	155.00	1	154.00	155.00	0	3,778	0.00%
2022/09/20	4	156.63	2.5	156.40	156.50	1.5	3,785	0.04%
2022/09/19	1	159.49	0	0.00	158.50	1	3,792	0.03%
2022/09/16	4	160.38	4	160.00	159.50	0	3,808	0.00%
2022/09/13	1	164.50	0	166.50	165.50	1	3,825	0.03%
2022/09/12	0	166.50	1	166.00	166.00	-1	3,850	-0.03%
2022/09/08	2	161.50	1	162.00	163.00	1	3,871	0.03%
2022/09/07	2	157.75	1	159.00	159.00	1	3,887	0.03%
2022/09/06	7	161.79	2.3	163.30	160.50	4.7	3,885	0.12%
2022/09/05	2	161.25	1	162.00	161.00	1	3,918	0.03%
2022/09/02	4	165.25	2	168.00	165.00	2	3,940	0.05%
2022/09/01	5	174.30	5	172.80	167.00	0	3,896	0.00%
2022/08/31	4	177.50	3.1	175.77	178.50	1	3,774	0.03%
2022/08/30	0	162.00	2	163.00	162.50	-2	3,705	-0.05%
2022/08/29	3	161.01	1	161.50	160.50	2	3,759	0.05%
2022/08/26	2	171.25	1.1	174.18	169.50	0.9	3,908	0.02%
2022/08/25	0.1	168.50	1	168.50	167.50	-0.9	3,921	-0.02%
2022/08/24	3.1	168.48	1	170.50	166.00	2.1	4,011	0.05%
2022/08/23	0	0.00	4	168.50	170.50	-4	4,178	-0.10%
2022/08/22	2	170.50	1	172.50	170.00	1	4,325	0.02%
2022/08/19	0	0.00	2	174.25	174.00	-2	4,424	-0.05%
2022/08/18	2	171.50	0	0.00	170.00	2	4,416	0.05%
2022/08/17	1	174.50	1	175.50	176.50	0	4,374	0.00%
2022/08/16	0	176.50	0	0.00	174.00	0	4,372	0.00%
2022/08/15	0	0.00	1	173.00	176.50	-1	4,347	-0.02%
2022/08/12	1	172.50	2	171.25	173.50	-1	4,307	-0.02%
2022/08/11	1	168.00	2	167.50	167.50	-1	4,296	-0.02%
2022/08/10	1	161.50	0	0.00	162.00	1	4,311	0.02%
2022/08/09	1	163.02	1	164.00	164.00	0	4,338	0.00%
2022/08/08	1	160.00	1	166.00	167.00	0	4,333	0.00%
2022/08/05	0	0.00	1.2	164.92	165.00	-1.2	4,327	-0.03%
2022/08/04	1	158.00	0	0.00	161.00	1	4,311	0.02%
2022/08/02	3	157.00	3.1	154.06	158.00	-0.1	4,251	0.00%
2022/08/01	2	154.75	6	157.08	158.50	-4	4,240	-0.09%
2022/07/29	9	154.72	10	157.35	159.00	-1	4,244	-0.02%
2022/07/28	3	156.16	7	154.36	157.00	-4	4,189	-0.10%
2022/07/27	9.1	152.11	4	152.63	153.00	5.1	4,114	0.12%
2022/07/26	10	170.95	7	168.64	168.50	3	3,994	0.08%
2022/07/25	2	177.00	2	180.50	179.50	0	4,059	0.00%
2022/07/21	3	185.17	2	188.50	188.50	1	4,019	0.02%
2022/07/20	0	0.00	1	181.50	181.00	-1	3,960	-0.03%
2022/07/19	3	178.67	1	178.00	179.00	2	3,951	0.05%
2022/07/18	0	0.00	3	175.67	178.00	-3	3,977	-0.08%
2022/07/15	1	177.50	0	0.00	176.00	1	3,980	0.03%
2022/07/14	0	0.00	1	174.00	174.50	-1	3,970	-0.03%
2022/07/13	1	167.00	1	168.00	166.50	0	3,941	0.00%
2022/07/12	4	160.76	4	165.25	165.00	0	3,903	0.00%
2022/07/11	1	170.00	1	172.00	169.50	0	3,813	0.00%
2022/07/07	0	0.00	2	159.50	162.00	-2	3,757	-0.05%
2022/07/06	4	168.75	0	0.00	161.50	4	3,713	0.11%
2022/07/05	0	0.00	2.4	172.92	178.00	-2.4	3,657	-0.07%
2022/07/04	0	0.00	2	178.00	173.50	-2	3,675	-0.05%
2022/07/01	0	0.00	1	191.50	185.50	-1	3,694	-0.03%
2022/06/30	3	195.33	1	195.00	192.50	2	3,690	0.05%
2022/06/29	1	197.00	1	198.07	201.00	0	3,717	0.00%
2022/06/28	3	202.17	0	0.00	201.00	3	3,750	0.08%
2022/06/27	1	207.50	2	211.50	209.00	-1	3,814	-0.03%
2022/06/24	1	204.00	3.1	204.68	204.00	-2.1	3,791	-0.06%
2022/06/22	3.1	203.56	0	0.00	199.50	3.1	3,864	0.08%
2022/06/21	0	208.50	2	208.50	211.00	-2	3,831	-0.05%
2022/06/20	1	201.50	1	204.50	203.00	0	3,800	0.00%
2022/06/17	2	204.25	5	204.90	203.00	-3	3,753	-0.08%
2022/06/16	2.1	213.24	0	0.00	212.00	2.1	3,709	0.06%
2022/06/15	0	0.00	1	218.50	218.50	-1	3,710	-0.03%
2022/06/14	1	218.01	3	214.17	218.00	-2	3,700	-0.05%
2022/06/13	4.1	218.70	2	215.50	215.00	2.1	3,654	0.06%
2022/06/10	0	0.00	1	226.00	228.00	-1	3,624	-0.03%
2022/06/08	5	224.80	1.2	225.42	223.00	3.8	3,583	0.11%
2022/06/07	3.2	228.97	1	228.00	228.00	2.2	3,544	0.06%
2022/06/06	6	231.75	10	232.10	234.00	-4	3,492	-0.11%
2022/06/02	5	224.80	3	221.50	221.00	2	3,334	0.06%
2022/06/01	3	227.17	10	227.60	227.00	-7	3,312	-0.21%
2022/05/31	13	226.15	6	226.08	225.00	7	3,214	0.22%
2022/05/30	6.9	216.94	3	215.16	218.00	3.9	3,035	0.13%
2022/05/27	3	215.94	1.2	208.92	217.00	1.8	2,889	0.06%
2022/05/26	0.2	201.00	0	0.00	199.00	0.2	2,781	0.01%
2022/05/25	2	196.50	0	0.00	195.50	2	2,785	0.07%
2022/05/24	0	0.00	1	194.00	192.00	-1	2,796	-0.04%
2022/05/23	0	0.00	0	200.22	200.50	0	2,778	0.00%
2022/05/20	1	199.00	0	0.00	200.00	1	2,805	0.04%
2022/05/18	2.1	206.17	2	207.50	205.50	0.1	2,792	0.00%
2022/05/17	0	0.00	6	203.33	205.00	-6	2,753	-0.22%
2022/05/13	0	0.00	3.1	194.71	198.00	-3.1	2,745	-0.11%
2022/05/12	4.1	190.27	2	191.75	189.00	2.1	2,816	0.07%
2022/05/11	0	0.00	0.1	196.50	194.00	-0.1	2,891	0.00%
2022/05/10	0.1	191.92	2	190.50	193.50	-1.9	2,910	-0.06%
2022/05/09	4	194.38	3	196.16	193.50	1	2,914	0.03%
2022/05/05	1	197.50	0	0.00	198.50	1	2,864	0.04%
2022/05/04	0	0.00	5	195.19	193.50	-5	2,809	-0.18%
2022/05/03	5	194.00	13	195.85	195.00	-8	2,752	-0.29%
2022/04/29	7	201.43	2	200.50	195.50	5	2,666	0.19%
2022/04/28	2.1	212.88	3	212.17	211.00	-0.9	2,515	-0.04%
2022/04/27	0	210.00	1	214.00	214.00	-1	2,511	-0.04%
2022/04/26	6	217.58	1	218.51	217.00	5	2,525	0.20%
2022/04/25	0.1	223.00	0	0.00	221.50	0.1	2,546	0.00%
2022/04/22	2	226.75	0	0.00	226.00	2	2,586	0.08%
2022/04/21	1	232.00	1	232.50	233.00	0	2,559	0.00%
2022/04/20	0	229.21	0	0.00	228.00	0	2,561	0.00%
2022/04/19	1	229.50	3	230.17	228.50	-2	2,616	-0.08%
2022/04/18	1	227.50	0	0.00	226.00	1	2,646	0.04%
2022/04/14	2	230.75	0	0.00	230.00	2	2,728	0.07%
2022/04/13	0	236.00	3	237.50	237.50	-3	2,765	-0.11%
2022/04/12	0.1	233.00	0.1	231.50	231.00	0	2,835	0.00%
2022/04/11	3	234.01	3	237.17	233.00	0	2,837	0.00%
2022/04/08	1	241.00	0.1	243.00	240.50	1	2,810	0.03%
2022/04/07	7.1	248.57	1	251.00	243.00	6.1	2,792	0.22%
2022/04/06	1	257.00	1	258.00	258.00	0	2,719	0.00%
2022/04/01	4.1	259.82	4	260.38	263.00	0.1	2,668	0.00%
2022/03/31	1	266.00	2	265.50	266.00	-1	2,618	-0.04%
2022/03/30	9	268.11	3	271.00	271.50	6	2,593	0.23%
2022/03/29	1	278.00	0	0.00	282.00	1	2,519	0.04%
2022/03/28	1	276.46	0	0.00	276.50	1	2,536	0.04%
2022/03/25	6	281.25	0	0.00	280.50	6	2,552	0.24%
2022/03/24	2	288.01	2	293.00	293.00	0	2,506	0.00%
2022/03/22	1	291.50	0	0.00	292.50	1	2,582	0.04%
2022/03/21	0.1	293.50	0	0.00	291.50	0.1	2,668	0.00%
2022/03/18	0	290.50	0.1	292.00	292.50	-0.1	2,737	0.00%
2022/03/17	0.1	296.00	0	0.00	296.50	0.1	2,857	0.00%
2022/03/15	2	285.26	0	0.00	285.50	2	3,040	0.07%
2022/03/14	0	0.00	1	287.50	289.00	-1	3,050	-0.03%
2022/03/11	0	290.00	0	0.00	290.50	0	3,074	0.00%
2022/03/10	0	0.00	0.2	295.50	295.50	-0.2	3,066	-0.01%
2022/03/09	1	285.01	0	0.00	286.50	1	3,078	0.03%
2022/03/08	2.1	284.56	1	296.50	286.00	1.1	3,107	0.04%
2022/03/07	0.2	294.81	0.2	293.50	292.50	0	3,105	0.00%
2022/03/04	0	306.00	0	0.00	303.00	0	3,178	0.00%
2022/03/03	0	0.00	0	311.50	310.50	0	3,325	0.00%
2022/03/02	0	308.00	0	0.00	309.50	0	3,340	0.00%
2022/03/01	1.1	307.14	0	0.00	308.00	1.1	3,340	0.03%
2022/02/25	1	304.99	0	0.00	302.00	1	3,351	0.03%
2022/02/24	0.1	305.39	0	0.00	302.50	0.1	3,345	0.00%
2022/02/23	0.1	311.00	0	0.00	310.50	0.1	3,342	0.00%
2022/02/22	1.1	308.51	0	0.00	310.00	1.1	3,353	0.03%
2022/02/16	0.1	314.77	1.2	315.00	316.00	-1.1	3,422	-0.03%
2022/02/15	1.1	308.60	0	309.50	308.00	1	3,405	0.03%
2022/02/14	0.1	312.17	1	310.00	312.50	-0.9	3,376	-0.03%
2022/02/11	4.2	328.48	8.6	329.86	320.00	-4.4	3,274	-0.13%
2022/02/10	2.4	340.49	2	337.00	341.00	0.4	3,178	0.01%
2022/02/08	4	341.75	2	344.00	343.00	2	3,174	0.06%
2022/02/07	0.1	337.00	0	0.00	335.50	0.1	3,219	0.00%
2022/01/26	6	335.33	4	333.50	335.50	2	3,278	0.06%
2022/01/25	4	339.00	6	337.50	336.00	-2	3,345	-0.06%
2022/01/24	2	342.00	1	334.00	343.50	1	3,423	0.03%
2022/01/21	0	0.00	0.2	339.00	338.50	-0.2	3,748	-0.01%
2022/01/20	2	341.50	0	0.00	340.00	2	3,771	0.05%
2022/01/19	1.2	335.52	0	0.00	333.00	1.2	3,853	0.03%
2022/01/18	1.1	342.42	0	0.00	344.50	1.1	3,822	0.03%
2022/01/14	0.3	332.49	2.1	332.07	331.00	-1.8	3,745	-0.05%
2022/01/13	0	0.00	6	335.17	336.00	-6	3,734	-0.16%
2022/01/12	8	335.50	6.7	334.95	337.00	1.3	3,739	0.03%
2022/01/11	6	345.09	2	344.50	343.00	4	3,665	0.11%
2022/01/10	2.1	352.60	2	346.03	354.50	0.1	3,617	0.00%
2022/01/07	3	355.20	14	363.68	355.00	-11	3,593	-0.31%
2022/01/06	3	374.67	4	379.00	375.00	-1	3,528	-0.03%
2022/01/05	4	384.99	1.1	384.69	385.50	3	3,486	0.09%
2022/01/04	4	375.25	0	0.00	379.50	4	3,406	0.12%
2021/12/29	2	371.50	0	0.00	371.00	2	3,393	0.06%
2021/12/28	2	371.50	0	372.00	371.50	2	3,407	0.06%
2021/12/27	4	371.25	1	369.50	371.00	3	3,415	0.09%
2021/12/24	1	371.51	1	370.50	370.00	0	3,423	0.00%
2021/12/23	1	372.50	0	0.00	372.50	1	3,422	0.03%
2021/12/22	0	0.00	0	379.50	376.00	0	3,471	0.00%
2021/12/21	1	377.00	2	377.96	380.00	-1	3,471	-0.03%
2021/12/20	0.1	366.95	0	0.00	367.00	0.1	3,446	0.00%
2021/12/15	1	390.00	1	392.50	380.50	0	3,368	0.00%
2021/12/14	0	0.00	0	382.00	385.00	0	3,329	0.00%
2021/12/13	3	389.17	28	389.46	382.50	-25	3,263	-0.77%
2021/12/10	3.3	371.39	6	372.00	374.00	-2.7	3,130	-0.09%
2021/12/09	5.2	370.90	4	366.99	377.00	1.2	3,055	0.04%
2021/12/07	3	358.67	3	361.17	362.00	0	2,961	0.00%
2021/12/06	0	0.00	0	356.00	355.00	0	2,948	0.00%
2021/12/03	3	356.50	0	356.50	355.50	3	2,979	0.10%
2021/12/02	4	349.13	4.1	350.68	352.00	-0.1	3,000	0.00%
2021/12/01	0	0.00	1	357.50	358.00	-1	3,036	-0.03%
2021/11/30	3	368.17	0	368.50	362.50	3	3,072	0.10%
2021/11/29	0.3	355.17	3	363.00	364.50	-2.7	3,017	-0.09%
2021/11/26	2	342.99	0.5	343.00	340.50	1.5	2,913	0.05%
2021/11/24	0	356.00	3	355.50	356.00	-3	2,905	-0.10%
2021/11/23	2	358.25	2	354.06	353.50	0	2,883	0.00%
2021/11/18	1	350.53	1.1	351.81	352.50	0	2,902	0.00%
2021/11/17	1	362.00	0	0.00	361.00	1	2,905	0.03%
2021/11/16	1	360.00	5	360.10	357.50	-4	2,909	-0.14%
2021/11/15	1	353.00	0.3	355.33	352.00	0.7	2,900	0.02%
2021/11/12	0	0.00	1	352.00	349.50	-1	2,922	-0.03%
2021/11/11	1	348.00	3	348.67	348.00	-2	2,935	-0.07%
2021/11/10	3	350.00	0	0.00	350.50	3	2,968	0.10%
2021/11/09	1	349.99	1	352.00	349.00	0	3,001	0.00%
2021/11/08	4	353.61	2	353.25	347.00	2	3,013	0.07%
2021/11/05	2.1	351.05	3	355.33	356.00	-1	2,990	-0.03%
2021/11/04	6.1	357.19	4	353.25	354.00	2.1	2,994	0.07%
2021/11/03	1.1	354.59	0	0.00	358.00	1.1	2,962	0.04%
2021/11/02	5.1	357.28	6	353.17	346.50	-0.9	2,937	-0.03%
2021/11/01	4	356.00	8.7	358.19	358.50	-4.7	2,913	-0.16%
2021/10/29	3	352.33	9.1	356.68	357.50	-6.1	2,823	-0.22%
2021/10/28	0	0.00	5	324.50	325.00	-5	2,515	-0.20%
2021/10/27	6	319.58	1	319.00	329.00	5	2,537	0.20%
2021/10/26	0.2	307.50	1	305.00	305.00	-0.8	2,596	-0.03%
2021/10/25	1	300.00	0.2	302.50	300.00	0.8	2,643	0.03%
2021/10/22	0.1	306.00	1	304.00	305.00	-0.9	2,734	-0.03%
2021/10/21	1	300.50	0	0.00	300.50	1	2,778	0.04%
2021/10/20	0	0.00	1	304.50	302.00	-1	2,827	-0.04%
2021/10/19	1	302.50	0	0.00	300.00	1	2,846	0.04%
2021/10/13	1	298.50	0	0.00	295.50	1	2,955	0.03%
2021/10/08	1.1	306.32	0	0.00	305.50	1.1	3,053	0.04%
2021/10/06	1	299.50	0	0.00	301.00	1	3,220	0.03%
2021/10/04	0.1	299.16	0	0.00	297.00	0.1	3,320	0.00%
2021/10/01	1.1	302.12	0	0.00	303.50	1.1	3,343	0.03%
2021/09/30	1	311.00	0	0.00	310.00	1	3,377	0.03%
2021/09/29	1	300.50	0	0.00	301.50	1	3,393	0.03%
2021/09/22	1	320.00	1	319.00	319.50	0	3,575	0.00%
2021/09/17	0	0.00	0	324.00	323.50	0	3,712	0.00%
2021/09/16	2	317.00	0	0.00	317.00	2	3,697	0.05%
2021/09/15	3	316.17	3	320.50	316.00	0	3,745	0.00%
2021/09/13	3	320.34	1	322.50	319.00	2	3,835	0.05%
2021/09/10	0	0.00	2	333.00	334.00	-2	3,807	-0.05%
2021/09/09	2	327.25	1	327.00	327.50	1	3,861	0.03%
2021/09/07	7	345.07	4.1	339.54	339.00	2.9	3,929	0.07%
2021/09/06	3.1	356.37	8.1	356.99	355.00	-5	3,984	-0.13%
2021/09/03	3	350.33	2	351.00	351.00	1	4,103	0.02%
2021/09/02	4	344.00	3	340.33	340.00	1	4,294	0.02%
2021/09/01	3	342.00	6	337.92	344.00	-3	4,272	-0.07%
2021/08/31	5	331.90	0	0.00	330.50	5	4,243	0.12%
2021/08/30	2	329.00	2	326.50	327.50	0	4,231	0.00%
2021/08/26	2	328.00	2	326.50	326.00	0	4,241	0.00%
2021/08/25	1	323.50	4	326.63	328.00	-3	4,264	-0.07%
2021/08/24	2	321.75	4	323.63	319.50	-2	4,280	-0.05%
2021/08/23	0	316.00	4	319.50	321.00	-4	4,264	-0.09%
2021/08/20	4.1	317.39	1	310.00	310.00	3.1	4,262	0.07%
2021/08/19	7	324.36	3	325.17	324.50	4	4,276	0.09%
2021/08/18	1	313.51	0	0.00	328.00	1	4,304	0.02%
2021/08/17	2	319.75	2	323.25	319.50	0	4,320	0.00%
2021/08/16	2	323.50	7	322.71	321.00	-5	4,328	-0.12%
2021/08/13	9	338.72	2	331.50	331.50	7	4,375	0.16%
2021/08/12	0	340.00	1	345.00	343.50	-1	4,419	-0.02%
2021/08/11	0	336.00	1	334.50	335.50	-1	4,443	-0.02%
2021/08/10	2	339.00	2	336.50	337.00	0	4,482	0.00%
2021/08/09	3	340.50	1	342.00	338.00	2	4,528	0.04%
2021/08/06	3	350.17	2	351.00	348.50	1	4,603	0.02%
2021/08/05	7	347.86	5	344.30	350.00	2	4,629	0.04%
2021/08/04	2	338.25	3	340.50	337.00	-1	4,707	-0.02%
2021/08/03	7.1	339.06	0	0.00	336.50	7.1	4,743	0.15%
2021/08/02	5	343.60	4	338.88	338.50	1	4,717	0.02%
2021/07/30	18	337.50	18	353.08	346.00	0	4,676	0.00%
2021/07/29	0.1	342.50	0	0.00	347.50	0.1	4,532	0.00%
2021/07/28	3	345.83	3.5	351.19	344.50	-0.5	4,562	-0.01%
2021/07/27	2	359.25	1	360.50	356.00	1	4,648	0.02%
2021/07/26	3	364.33	0	0.00	363.00	3	4,752	0.06%
2021/07/23	2	371.75	2	374.50	370.00	0	4,753	0.00%
2021/07/22	1	375.00	1	373.00	372.50	0	4,756	0.00%
2021/07/21	1	380.00	0	0.00	376.00	1	4,725	0.02%
2021/07/19	1	381.00	0	0.00	381.50	1	4,715	0.02%
2021/07/16	0	0.00	1	387.00	390.00	-1	4,728	-0.02%
2021/07/15	1	397.00	2.3	394.67	392.50	-1.3	4,731	-0.03%
2021/07/14	1.3	389.73	8	390.75	395.00	-6.7	4,677	-0.14%
2021/07/13	2	384.00	7	386.79	381.00	-5	4,599	-0.11%
2021/07/12	1	380.50	3.3	380.25	381.00	-2.3	4,558	-0.05%
2021/07/09	0	363.00	0.1	364.50	370.00	-0.1	4,501	0.00%
2021/07/07	0	0.00	0	369.50	371.00	0	4,520	0.00%
2021/07/06	0	380.50	2	379.25	376.00	-2	4,489	-0.04%
2021/07/05	1	376.66	1	381.01	382.00	0	4,512	0.00%
2021/07/01	0	0.00	0.3	371.20	366.00	-0.3	4,530	-0.01%
2021/06/30	0.1	381.50	0	0.00	375.00	0.1	4,535	0.00%
2021/06/29	1	382.46	3.1	381.51	375.00	-2.1	4,487	-0.05%
2021/06/28	2	369.76	2	375.75	380.00	0	4,418	0.00%
2021/06/25	1	368.50	1	365.00	364.00	0	4,310	0.00%
2021/06/24	1	376.95	1	367.50	366.00	0	4,362	0.00%
2021/06/23	2	373.50	2.3	370.89	373.50	-0.3	4,387	-0.01%
2021/06/22	0.1	369.00	0	0.00	368.00	0.1	4,348	0.00%
2021/06/21	2	360.00	2	367.50	363.00	0	4,326	0.00%
2021/06/18	3	373.67	1	367.00	364.00	2	4,329	0.05%
2021/06/17	0.1	363.00	0	0.00	369.00	0.1	4,306	0.00%
2021/06/16	0.1	369.80	6	366.83	364.50	-5.9	4,289	-0.14%
2021/06/15	2.1	380.24	2.2	373.16	376.00	-0.1	4,251	0.00%
2021/06/11	8	368.88	7.1	367.86	373.50	0.9	4,181	0.02%
2021/06/10	2	354.50	9.2	346.01	358.00	-7.2	4,006	-0.18%
2021/06/09	6	333.75	0	0.00	332.00	6	3,776	0.16%
2021/06/08	4	329.38	1	330.00	330.00	3	3,876	0.08%
2021/06/07	1	321.50	1	324.50	325.00	0	3,889	0.00%
2021/06/04	0	0.00	1	326.50	326.50	-1	3,909	-0.03%
2021/06/03	0	0.00	2	324.75	327.00	-2	3,992	-0.05%
2021/06/02	0.1	322.30	1	321.00	320.00	-1	4,071	-0.02%
2021/06/01	2.1	331.48	0.1	332.00	329.00	2.1	4,099	0.05%
2021/05/31	0	0.00	0.3	327.67	326.00	-0.3	4,147	-0.01%
2021/05/28	0	0.00	0.2	327.00	326.00	-0.2	4,201	0.00%
2021/05/27	1	322.00	0	0.00	321.00	1	4,277	0.02%
2021/05/26	0.1	325.50	0	0.00	323.00	0.1	4,298	0.00%
2021/05/25	0	0.00	1.2	326.30	328.00	-1.2	4,318	-0.03%
2021/05/21	0	0.00	1.2	309.54	307.50	-1.2	4,449	-0.03%
2021/05/20	1.1	303.06	1	299.00	299.00	0.1	4,524	0.00%
2021/05/19	1	305.00	0	0.00	314.00	1	4,618	0.02%
2021/05/18	0	0.00	2	312.50	314.00	-2	4,656	-0.04%
2021/05/17	0	0.00	6	293.00	300.00	-6	4,788	-0.13%
2021/05/14	8.2	314.04	10	307.16	302.50	-1.8	4,979	-0.04%
2021/05/13	0	327.67	0	0.00	322.50	0	5,298	0.00%
2021/05/12	0	314.50	0	0.00	328.50	0	5,329	0.00%
2021/05/11	1	318.50	2.3	323.78	322.50	-1.3	5,286	-0.02%
2021/05/10	0.1	335.58	1	336.00	338.50	-1	5,285	-0.02%
2021/05/06	0	0.00	0.2	325.00	326.00	-0.2	5,365	0.00%
2021/05/05	1.1	329.69	1	328.00	326.00	0.1	5,423	0.00%
2021/05/04	2.5	332.52	12	317.42	322.00	-9.5	5,473	-0.17%
2021/05/03	3.2	336.89	3	342.17	350.00	0.2	5,365	0.00%
2021/04/29	2.2	368.56	1	372.85	366.50	1.1	5,312	0.02%
2021/04/28	2.2	365.62	0	0.00	365.00	2.2	5,387	0.04%
2021/04/27	0	0.00	0	371.50	370.50	0	5,591	0.00%
2021/04/26	0	0.00	0	372.00	372.00	0	5,676	0.00%
2021/04/23	0	0.00	2.1	372.00	372.00	-2.1	5,735	-0.04%
2021/04/22	1.1	368.11	0	0.00	367.50	1.1	5,873	0.02%
2021/04/21	1.3	377.07	1	371.50	371.50	0.3	6,144	0.01%
2021/04/20	1	380.50	3	381.00	381.00	-2	6,408	-0.03%
2021/04/19	1	379.00	2	379.50	379.50	-1	6,503	-0.02%
2021/04/16	2	382.50	6	382.92	383.00	-4	6,764	-0.06%
2021/04/15	0	0.00	1	370.50	376.50	-1	6,849	-0.01%
2021/04/14	7.3	366.50	0	0.00	369.50	7.3	7,039	0.10%
2021/04/13	1.2	379.73	1	378.01	375.50	0.2	7,131	0.00%
2021/04/12	3.1	381.18	0	0.00	381.50	3.1	7,168	0.04%
2021/04/09	3.1	381.39	2	380.28	379.00	1.1	7,375	0.01%
2021/04/08	1	385.00	4	385.25	385.50	-3	7,377	-0.04%
2021/04/07	6.1	385.93	3	386.66	384.50	3.1	7,368	0.04%
2021/04/06	1	390.00	3	390.50	390.00	-2	7,314	-0.03%
2021/04/01	3.1	393.30	2	396.50	389.50	1.1	7,298	0.01%
2021/03/31	1	393.00	3	395.00	391.00	-2	7,273	-0.03%
2021/03/30	0	0.00	6	394.67	395.00	-6	7,251	-0.08%
2021/03/29	23.1	393.89	8.1	391.54	390.50	15	7,230	0.21%
2021/03/26	15	390.43	14	395.68	397.00	1	7,177	0.01%
2021/03/24	1	389.00	1.2	384.67	384.00	-0.2	7,141	0.00%
2021/03/23	0	0.00	1	385.50	385.00	-1	7,115	-0.01%
2021/03/22	1	385.00	0	0.00	384.00	1	7,134	0.01%
2021/03/19	3	380.00	0	0.00	380.00	3	7,152	0.04%
2021/03/18	21	388.07	1	392.50	384.50	20	7,251	0.28%
2021/03/17	2	389.50	0	0.00	389.50	2	7,331	0.03%
2021/03/15	12	394.54	13	391.42	392.00	-1	7,417	-0.01%
2021/03/12	3.2	397.59	47	395.04	393.50	-43.8	7,427	-0.59%
2021/03/11	4	385.75	4	386.50	386.50	0	7,369	0.00%
2021/03/10	0	0.00	2	381.00	381.00	-2	7,382	-0.03%
2021/03/09	1	375.50	0	0.00	375.50	1	7,422	0.01%
2021/03/08	2	382.50	20	380.50	380.00	-18	7,506	-0.24%
2021/03/05	4.1	368.07	4	367.25	371.00	0.1	7,430	0.00%
2021/03/04	23.4	371.64	7	369.79	369.00	16.4	7,423	0.22%
2021/03/03	0	368.50	0.2	370.00	380.50	-0.2	7,351	0.00%
2021/03/02	4.1	379.44	0.2	377.00	371.50	3.9	7,307	0.05%
2021/02/26	3	382.00	1	380.00	380.50	2	7,252	0.03%
2021/02/25	1	393.00	2	398.50	393.00	-1	7,230	-0.01%
2021/02/24	2.2	405.52	4	405.25	400.50	-1.8	7,278	-0.02%
2021/02/23	1	415.00	2.4	406.33	406.50	-1.4	7,217	-0.02%
2021/02/22	4	411.76	2.2	412.77	413.50	1.8	7,196	0.03%
2021/02/19	3	390.15	11.1	391.09	398.00	-8	7,124	-0.11%
2021/02/18	2.2	380.63	0	0.00	381.00	2.2	7,100	0.03%
2021/02/17	3.3	381.77	4	381.38	379.50	-0.8	7,226	-0.01%
2021/02/05	9.7	374.12	4	376.25	370.50	5.7	7,066	0.08%
2021/02/04	21.9	388.34	14	388.00	388.00	7.9	6,827	0.12%
2021/02/03	11.1	432.20	1	425.50	425.50	10.1	6,458	0.16%
2021/02/02	5	433.60	1.2	436.13	434.50	3.9	6,391	0.06%
2021/02/01	1	416.50	1	420.50	420.50	0	6,381	0.00%
2021/01/29	2.1	425.38	3	421.83	414.00	-0.9	6,363	-0.01%
2021/01/28	5.1	423.63	7	418.86	418.00	-1.9	6,359	-0.03%
2021/01/27	1	435.93	2	438.00	435.00	-1	6,321	-0.02%
2021/01/26	40.1	446.37	24.1	438.44	435.00	16	6,263	0.26%
2021/01/25	15	456.90	6	457.00	451.00	9	6,183	0.15%
2021/01/22	46	459.66	37	461.27	457.50	9	6,156	0.15%
2021/01/21	8	454.88	9	457.94	458.00	-1	6,176	-0.02%
2021/01/20	35.2	450.65	37.2	455.73	446.00	-2	6,149	-0.03%
2021/01/19	2	430.49	22	433.02	445.00	-20	5,938	-0.34%
2021/01/18	23	418.96	23	425.07	424.50	0	5,865	0.00%
2021/01/15	26	425.85	7.1	424.06	419.50	18.9	5,817	0.32%
2021/01/14	20	429.15	18	438.86	424.00	2	5,717	0.03%
2021/01/13	3	405.00	24	412.89	423.50	-21	5,467	-0.38%
2021/01/12	14	389.04	5	386.40	385.00	9	5,281	0.17%
2021/01/11	11.1	389.71	8	393.31	394.00	3.1	5,196	0.06%
2021/01/08	4.1	354.22	21	361.62	363.00	-16.9	4,960	-0.34%
2021/01/07	17.1	353.99	6	355.83	355.00	11.1	4,890	0.23%
2021/01/06	5	373.60	4	375.00	371.00	1	4,831	0.02%
2021/01/05	3.2	368.25	5	370.70	369.00	-1.8	4,874	-0.04%
2021/01/04	7	359.43	6	361.17	364.50	1	5,050	0.02%
2020/12/31	14	349.57	3.2	347.38	346.00	10.8	4,850	0.22%
2020/12/30	1	342.50	5	343.20	344.00	-4	4,814	-0.08%
2020/12/29	1	346.50	2	346.00	345.50	-1	4,815	-0.02%
2020/12/28	9.1	346.43	0	0.00	344.50	9.1	4,809	0.19%
2020/12/25	1.1	344.55	0	0.00	344.00	1.1	4,793	0.02%
2020/12/23	0	0.00	2	348.50	348.50	-2	4,814	-0.04%
2020/12/22	0	0.00	2	350.00	342.50	-2	4,845	-0.04%
2020/12/21	0.1	346.00	1	346.50	348.00	-0.9	4,870	-0.02%
2020/12/18	1	342.00	1	343.00	343.00	0	4,866	0.00%
2020/12/17	0	0.00	1	344.00	341.50	-1	4,892	-0.02%
2020/12/16	6.1	345.08	1	346.50	346.00	5.1	4,918	0.10%
2020/12/15	3	338.33	4	337.88	340.50	-1	4,891	-0.02%
2020/12/14	5	342.00	2	343.75	337.50	3	4,897	0.06%
2020/12/11	2.1	343.60	1	339.00	339.00	1.1	4,832	0.02%
2020/12/10	1	348.00	0	0.00	350.00	1	4,778	0.02%
2020/12/09	4.1	352.59	4.1	353.43	358.00	-0.1	4,798	0.00%
2020/12/07	3	340.17	2	338.50	340.00	1	4,827	0.02%
2020/12/04	2	350.75	2	351.74	347.50	0	4,786	0.00%
2020/12/03	2	347.00	2	346.00	350.00	0	4,756	0.00%
2020/12/02	12	347.33	9	347.72	347.00	3	4,735	0.06%
2020/12/01	1	335.00	1	337.00	336.50	0	4,650	0.00%
2020/11/30	0	0.00	2	338.00	335.00	-2	4,699	-0.04%
2020/11/27	1	332.50	0	0.00	333.00	1	4,671	0.02%
2020/11/26	0.1	333.00	0	0.00	331.50	0.1	4,699	0.00%
2020/11/25	1	329.50	5	329.50	329.00	-4	4,728	-0.08%
2020/11/24	1	335.00	1	337.50	337.00	0	4,750	0.00%
2020/11/23	2.1	340.10	7	342.64	334.50	-4.9	4,819	-0.10%
2020/11/20	1	336.00	1	338.00	338.00	0	4,863	0.00%
2020/11/19	0	0.00	2	340.50	336.00	-2	4,921	-0.04%
2020/11/18	2	333.00	6	332.33	334.50	-4	4,929	-0.08%
2020/11/17	3	332.67	4	336.13	327.00	-1	4,936	-0.02%
2020/11/16	14	328.00	36	329.79	332.00	-22	5,054	-0.44%
2020/11/13	1	315.00	1	315.00	318.50	0	4,944	0.00%
2020/11/12	7	315.43	1	318.00	314.00	6	5,113	0.12%
2020/11/11	1	320.50	0	0.00	318.50	1	5,115	0.02%
2020/11/10	1	318.00	2	316.75	315.00	-1	5,088	-0.02%
2020/11/09	3	319.67	3	321.00	321.00	0	5,127	0.00%
2020/11/06	0	0.00	3	316.33	314.00	-3	5,152	-0.06%
2020/11/05	6	314.00	9	314.28	316.00	-3	5,164	-0.06%
2020/11/04	2	304.75	1	310.00	310.00	1	5,164	0.02%
2020/11/03	2	305.50	1	304.50	306.00	1	5,201	0.02%
2020/11/02	1	311.00	6	303.67	302.50	-5	5,250	-0.10%
2020/10/30	0	0.00	2	309.50	311.00	-2	5,242	-0.04%
2020/10/29	6	309.67	4	308.50	309.50	2	5,309	0.04%
2020/10/28	5	317.40	15	318.20	319.50	-10	5,415	-0.18%
2020/10/27	5	312.70	5	312.91	314.50	0	5,412	0.00%
2020/10/26	1	311.00	4	312.63	310.50	-3	5,480	-0.05%
2020/10/23	4	312.25	11	312.18	312.00	-7	5,715	-0.12%
2020/10/22	11	309.00	0	0.00	310.00	11	5,896	0.19%
2020/10/21	3	317.67	6.1	317.03	314.50	-3.1	5,982	-0.05%
2020/10/20	8	315.13	9	317.28	315.50	-1	6,028	-0.02%
2020/10/19	7	308.93	5	308.70	310.00	2	5,975	0.03%
2020/10/16	1	310.00	2	309.00	309.00	-1	5,999	-0.02%
2020/10/15	9	313.61	2	311.75	313.50	7	6,078	0.12%
2020/10/14	5	317.20	6	319.83	314.50	-1	6,227	-0.02%
2020/10/13	9	312.50	36	314.88	317.50	-27	6,344	-0.43%
2020/10/12	5	303.40	13	301.73	310.00	-8	6,226	-0.13%
2020/10/08	14	288.29	0	0.00	289.50	14	6,091	0.23%
2020/10/07	1	288.00	0	0.00	285.00	1	6,154	0.02%
2020/10/06	2	290.50	0	0.00	288.50	2	6,195	0.03%
2020/09/29	1	289.00	3	288.00	288.50	-2	6,728	-0.03%
2020/09/28	1	285.00	0	0.00	284.00	1	6,934	0.01%
2020/09/25	4	281.88	4.1	285.85	278.00	-0.1	7,068	0.00%
2020/09/24	2	287.50	4	288.13	287.00	-2	7,096	-0.03%
2020/09/23	3	297.50	0	0.00	297.50	3	7,090	0.04%
2020/09/22	1	297.00	5	295.00	292.50	-4	7,152	-0.06%
2020/09/21	0	0.00	1	305.50	299.00	-1	7,186	-0.01%
2020/09/18	3	299.83	3	302.17	302.50	0	7,237	0.00%
2020/09/17	2.2	301.59	0	0.00	299.50	2.2	7,280	0.03%
2020/09/16	2	302.25	4	303.50	303.00	-2	7,335	-0.03%
2020/09/15	5	299.10	1	298.50	298.50	4	7,428	0.05%
2020/09/14	3	298.33	12	298.04	297.00	-9	7,570	-0.12%
2020/09/11	4	293.13	0	0.00	295.00	4	7,641	0.05%
2020/09/10	1	293.00	2	290.00	289.50	-1	7,673	-0.01%
2020/09/09	2	288.00	2	287.50	287.50	0	7,761	0.00%
2020/09/08	0	0.00	1	288.00	287.00	-1	7,911	-0.01%
2020/09/07	12	289.38	11	291.41	285.50	1	8,049	0.01%
2020/09/04	10	291.75	11	285.41	292.00	-1	8,172	-0.01%
2020/09/03	5	290.50	3	290.83	287.50	2	8,358	0.02%
2020/09/02	0	0.00	1	289.00	291.00	-1	8,352	-0.01%
2020/09/01	2	289.75	3	290.17	288.50	-1	8,549	-0.01%
2020/08/31	2	288.00	3	290.50	286.00	-1	8,586	-0.01%
2020/08/28	1	295.00	6	289.83	291.00	-5	8,624	-0.06%
2020/08/27	1	296.50	7	293.64	296.00	-6	8,689	-0.07%
2020/08/26	6	285.75	6	287.10	290.50	0	8,739	0.00%
2020/08/25	10	276.00	3	278.67	280.00	7	8,704	0.08%
2020/08/24	1	267.50	2	270.75	275.00	-1	8,806	-0.01%
2020/08/21	2	266.75	5	266.50	266.00	-3	8,783	-0.03%
2020/08/20	11	265.41	21	259.93	260.00	-10	8,803	-0.11%
2020/08/19	15	282.27	10	284.75	281.50	5	8,640	0.06%
2020/08/18	25	285.98	5	287.10	284.50	20	8,670	0.23%
2020/08/17	1	299.50	0	0.00	300.50	1	8,682	0.01%
2020/08/14	1	303.00	0	0.00	303.00	1	8,791	0.01%
2020/08/13	2	301.00	4	300.38	299.50	-2	8,922	-0.02%
2020/08/12	4	290.50	8	297.63	303.00	-4	9,009	-0.04%
2020/08/11	1	294.00	1	296.00	294.00	0	9,200	0.00%
2020/08/10	5	299.10	1	298.00	298.00	4	9,239	0.04%
2020/08/07	2	301.75	3	304.17	303.50	-1	9,257	-0.01%
2020/08/06	10	305.95	3	306.17	302.50	7	9,324	0.08%
2020/08/05	3	303.83	2	304.50	304.50	1	9,388	0.01%
2020/08/04	1	304.50	2	306.50	302.00	-1	9,594	-0.01%
2020/08/03	16	305.44	7	302.93	299.00	9	9,723	0.09%
2020/07/31	33	314.42	30	315.63	317.00	3	9,641	0.03%
2020/07/30	21	319.55	22	323.84	322.00	-1	9,631	-0.01%
2020/07/29	42	322.11	54	318.68	318.50	-12	9,633	-0.12%
2020/07/28	30	340.85	14	341.54	334.00	16	9,465	0.17%
2020/07/27	11	328.82	4	335.38	339.00	7	9,463	0.07%
2020/07/24	4	322.50	1	327.00	321.00	3	9,566	0.03%
2020/07/23	2	320.50	4	322.13	326.00	-2	9,641	-0.02%
2020/07/22	1	325.00	1.4	327.00	327.00	-0.4	9,728	0.00%
2020/07/21	5	326.60	10	325.30	330.50	-5	9,809	-0.05%
2020/07/20	19	324.11	3	319.50	317.50	16	9,774	0.16%
2020/07/17	7	329.29	16	329.19	331.00	-9	9,753	-0.09%
2020/07/16	2	317.00	5	316.30	315.00	-3	9,581	-0.03%
2020/07/15	7.1	321.15	11	316.14	311.50	-3.9	9,571	-0.04%
2020/07/14	16	317.38	11	318.95	321.50	5	9,645	0.05%
2020/07/13	3.1	317.20	2	319.00	319.00	1.1	9,632	0.01%
2020/07/10	3	315.83	1	324.00	311.50	2	9,654	0.02%
2020/07/09	6	329.58	2	331.50	326.00	4	9,583	0.04%
2020/07/08	1	319.00	10	318.25	326.00	-9	9,438	-0.10%
2020/07/07	28	308.38	9	310.44	306.00	19	9,258	0.21%
2020/07/06	4	305.88	9	301.44	306.00	-5	9,098	-0.05%
2020/07/03	1	293.00	2	295.25	293.00	-1	9,016	-0.01%
2020/07/02	2	292.00	3	293.17	292.00	-1	9,058	-0.01%
2020/07/01	7	292.43	2	295.25	292.50	5	9,165	0.05%
2020/06/30	7	298.43	9	297.56	299.00	-2	9,209	-0.02%
2020/06/29	2	292.75	3	297.33	291.00	-1	9,242	-0.01%
2020/06/24	25	297.70	0	0.00	295.00	25	9,271	0.27%
2020/06/23	8	299.13	1	298.50	299.00	7	9,363	0.07%
2020/06/22	4	303.50	3.1	305.33	305.00	1	9,378	0.01%
2020/06/19	3	297.67	5	298.60	297.00	-2	9,436	-0.02%
2020/06/18	2	294.50	3	293.00	291.50	-1	9,362	-0.01%
2020/06/17	2	293.50	4	294.13	293.50	-2	9,370	-0.02%
2020/06/16	7.1	291.32	11	293.91	296.50	-4	9,445	-0.04%
2020/06/15	6	288.08	11	285.23	283.00	-5	9,512	-0.05%
2020/06/12	9	289.06	27	287.54	289.00	-18	9,518	-0.19%
2020/06/11	15	289.00	18	289.97	288.50	-3	9,579	-0.03%
2020/06/10	11	288.55	19	290.13	294.50	-8	9,617	-0.08%
2020/06/09	1	283.00	16	283.25	282.00	-15	9,584	-0.16%
2020/06/08	21	283.60	11	283.68	282.00	10	9,739	0.10%
2020/06/05	7	279.50	7	278.14	278.00	0	9,588	0.00%
2020/06/04	12	277.42	10	277.00	278.00	2	9,615	0.02%
2020/06/03	7	277.57	7	277.29	277.00	0	9,657	0.00%
2020/06/02	9	269.06	26	270.88	272.50	-17	9,590	-0.18%
2020/06/01	9	262.61	9	262.50	264.00	0	9,515	0.00%
2020/05/29	0	0.00	11	252.55	257.00	-11	9,450	-0.12%
2020/05/28	4	247.88	1	247.00	247.00	3	9,314	0.03%
2020/05/27	2	246.50	6	249.50	247.00	-4	9,339	-0.04%
2020/05/26	11	246.59	7	246.93	244.00	4	9,312	0.04%
2020/05/25	7	244.14	15	247.07	250.00	-8	9,277	-0.09%
2020/05/22	11	240.23	1	239.50	239.50	10	9,252	0.11%
2020/05/21	20	249.98	3	250.00	251.00	17	9,151	0.19%
2020/05/20	15	245.93	8	245.69	246.00	7	9,136	0.08%
2020/05/19	5	248.80	12	249.75	252.00	-7	9,144	-0.08%
2020/05/18	24	252.85	10	249.05	248.00	14	9,138	0.15%
2020/05/15	11	269.77	4	269.88	268.50	7	9,067	0.08%
2020/05/14	2	268.50	22	268.68	267.00	-20	9,246	-0.22%
2020/05/13	9	271.11	2	272.50	272.50	7	9,401	0.07%
2020/05/12	7	279.00	2	275.00	274.50	5	9,597	0.05%
2020/05/11	7	288.29	8	286.94	282.50	-1	9,749	-0.01%
2020/05/08	17	281.32	7	281.86	281.50	10	9,658	0.10%
2020/05/07	0	0.00	32	269.73	272.50	-32	9,485	-0.34%
2020/05/06	6	263.92	3	263.17	262.50	3	9,424	0.03%
2020/05/05	12	264.00	12	263.29	262.50	0	9,461	0.00%
2020/05/04	16	263.06	3	264.00	264.00	13	9,599	0.14%
2020/04/30	12	268.33	16	268.41	269.00	-4	9,591	-0.04%
2020/04/29	26	253.87	15	258.27	261.50	11	9,507	0.12%
2020/04/28	11	245.91	7	246.14	247.00	4	9,371	0.04%
2020/04/27	6	250.33	9	250.78	251.50	-3	9,332	-0.03%
2020/04/24	11	254.41	1	255.00	251.00	10	9,223	0.11%
2020/04/23	4	262.50	6	259.67	260.00	-2	9,121	-0.02%
2020/04/22	14	258.64	4	260.38	259.00	10	9,150	0.11%
2020/04/21	4	265.25	1	268.00	265.50	3	9,047	0.03%
2020/04/20	2	269.50	1	273.50	274.00	1	9,040	0.01%
2020/04/17	10	277.45	9	276.89	274.00	1	9,030	0.01%
2020/04/16	2	267.25	2	270.25	270.00	0	8,957	0.00%
2020/04/15	7	272.50	9	274.56	272.00	-2	8,998	-0.02%
2020/04/14	8	269.56	13	268.92	273.00	-5	9,145	-0.05%
2020/04/13	5	263.60	4	264.00	263.00	1	9,200	0.01%
2020/04/10	10	270.75	1	272.50	268.50	9	9,301	0.10%
2020/04/09	10	275.80	0	0.00	269.00	10	9,423	0.11%
2020/04/08	6	277.42	5	278.20	275.00	1	9,461	0.01%
2020/04/07	6	281.67	10	283.50	278.00	-4	9,453	-0.04%
2020/04/06	6	268.17	14	274.64	278.00	-8	9,400	-0.09%
2020/04/01	9	265.78	0	0.00	262.00	9	9,386	0.10%
2020/03/31	0	0.00	17	262.88	263.50	-17	9,358	-0.18%
2020/03/30	6	255.50	9	254.78	260.50	-3	9,283	-0.03%
2020/03/27	19	261.32	16	258.81	254.50	3	9,259	0.03%
2020/03/26	9	252.33	0	0.00	256.00	9	9,139	0.10%
2020/03/25	5	255.60	7	256.79	256.50	-2	9,217	-0.02%
2020/03/24	4	238.50	5	241.30	242.50	-1	9,130	-0.01%
2020/03/23	15	215.83	14.6	220.21	222.50	0.4	9,079	0.00%
2020/03/20	0	0.00	7	207.57	215.00	-7	9,071	-0.08%
2020/03/19	6	198.17	2	196.50	195.50	4	8,953	0.04%
2020/03/18	9	221.89	6	220.25	217.00	3	8,882	0.03%
2020/03/17	5	228.70	5	231.90	219.00	0	8,936	0.00%
2020/03/16	4	247.63	2	244.00	236.00	2	8,824	0.02%
2020/03/13	10	232.40	14	239.00	249.50	-4	8,770	-0.05%
2020/03/12	19	239.34	15	241.93	238.00	4	8,578	0.05%
2020/03/10	13	268.08	14	269.25	273.50	-1	8,562	-0.01%
2020/03/09	5	278.90	25	279.44	274.50	-20	8,710	-0.23%
2020/03/06	9	286.94	0	0.00	288.50	9	8,735	0.10%
2020/03/05	1	285.00	13	288.38	290.00	-12	8,898	-0.13%
2020/03/04	7	280.29	7	278.71	279.50	0	8,940	0.00%
2020/03/03	0	0.00	1	282.00	277.50	-1	8,979	-0.01%
2020/03/02	4	272.13	2	269.50	272.50	2	8,958	0.02%
2020/02/27	2	281.50	1	279.50	273.50	1	8,954	0.01%
2020/02/26	4	283.75	2	284.25	284.00	2	8,910	0.02%
2020/02/25	8	285.69	2	286.75	286.50	6	8,915	0.07%
2020/02/24	11	283.73	2	283.25	285.50	9	8,919	0.10%
2020/02/21	8	286.94	16	285.97	283.00	-8	8,925	-0.09%
2020/02/20	3	287.83	7	287.86	289.50	-4	8,875	-0.05%
2020/02/19	11	283.14	6	284.00	280.50	5	8,745	0.06%
2020/02/18	39	289.14	24	287.46	280.00	15	8,692	0.17%
2020/02/17	10	294.90	13	292.50	291.00	-3	8,523	-0.04%
2020/02/14	15	309.30	4	309.75	307.00	11	8,304	0.13%
2020/02/13	12	321.83	25	321.16	315.50	-13	8,115	-0.16%
2020/02/12	7	312.50	13	314.92	316.00	-6	7,839	-0.08%
2020/02/11	4	297.75	4	299.00	302.00	0	7,658	0.00%
2020/02/10	6	287.08	6	291.00	290.50	0	7,652	0.00%
2020/02/07	2	295.25	2	293.50	293.50	0	7,716	0.00%
2020/02/06	16	293.88	3	294.17	295.00	13	7,813	0.17%
2020/02/05	15	289.63	9	290.61	292.50	6	7,736	0.08%
2020/02/04	1	274.00	10	275.50	275.00	-9	7,620	-0.12%
2020/02/03	0	0.00	1	270.50	270.50	-1	7,671	-0.01%
2020/01/31	1	280.50	1	283.00	282.00	0	7,660	0.00%
2020/01/30	15	272.83	5	275.00	275.50	10	7,732	0.13%
2020/01/20	2	286.00	2	286.00	286.00	0	7,977	0.00%
2020/01/17	4	286.25	7	284.86	285.50	-3	8,044	-0.04%
2020/01/16	1	281.50	0	0.00	284.50	1	8,130	0.01%
2020/01/15	0	0.00	7	290.93	288.00	-7	8,123	-0.09%
2020/01/14	3	289.17	1	289.50	288.00	2	8,121	0.02%
2020/01/13	12	283.42	11.6	286.37	285.00	0.4	8,103	0.00%
2020/01/10	13	285.73	24	282.31	286.50	-11	8,123	-0.14%
2020/01/09	1	281.50	5	280.60	284.50	-4	8,179	-0.05%
2020/01/08	14	277.96	5	276.40	275.00	9	8,426	0.11%
2020/01/07	9	288.17	12	286.42	288.00	-3	8,359	-0.04%
2020/01/06	3	289.33	4	286.75	285.00	-1	8,408	-0.01%
2020/01/03	5	294.60	3	297.83	295.00	2	8,387	0.02%
2020/01/02	4	301.63	8	300.38	305.00	-4	8,316	-0.05%
2019/12/30	10	300.00	7	298.57	297.50	3	8,278	0.04%
2019/12/27	15	302.57	11.2	305.19	298.50	3.8	8,317	0.05%
2019/12/26	8	298.31	2	300.00	300.00	6	8,232	0.07%
2019/12/25	2	295.00	1	295.00	295.00	1	8,188	0.01%
2019/12/24	1	292.00	2	294.25	293.50	-1	8,252	-0.01%
2019/12/23	0	0.00	1	286.00	288.00	-1	8,281	-0.01%
2019/12/20	21	288.64	13	283.85	283.00	8	8,319	0.10%
2019/12/19	16	292.91	12	294.42	291.50	4	8,349	0.05%
2019/12/18	1	300.50	11	299.18	301.00	-10	8,266	-0.12%
2019/12/17	1	303.00	2	301.75	300.50	-1	8,325	-0.01%
2019/12/16	3	297.17	2	296.75	295.50	1	8,315	0.01%
2019/12/13	5	300.50	4	301.38	296.00	1	8,740	0.01%
2019/12/12	22	295.23	21	295.79	298.00	1	8,808	0.01%
2019/12/11	6	287.58	7	286.64	286.00	-1	8,621	-0.01%
2019/12/10	9	284.33	6	285.50	285.00	3	8,648	0.03%
2019/12/09	0	0.00	1	295.00	294.50	-1	8,555	-0.01%
2019/12/06	11	290.05	11	290.00	290.00	0	8,608	0.00%
2019/12/05	14	288.14	13	289.19	292.00	1	8,593	0.01%
2019/12/04	9	284.72	6	284.42	282.00	3	8,496	0.04%
2019/12/03	6.2	291.87	6	290.92	291.00	0.2	8,496	0.00%
2019/12/02	4	287.88	4	301.13	298.00	0	8,433	0.00%
2019/11/29	7	299.50	1	298.00	302.50	6	8,333	0.07%
2019/11/28	3	307.17	0	0.00	306.00	3	8,233	0.04%
2019/11/27	0	0.00	2	314.00	315.00	-2	8,196	-0.02%
2019/11/26	1	314.00	12	312.83	311.50	-11	8,258	-0.13%
2019/11/25	0	0.00	1	307.00	306.50	-1	8,364	-0.01%
2019/11/22	2	304.75	1	305.00	305.50	1	8,450	0.01%
2019/11/21	5	311.10	4	307.63	314.50	1	8,476	0.01%
2019/11/20	6	312.00	3	308.50	308.50	3	8,492	0.04%
2019/11/19	2	320.00	4	321.25	325.00	-2	8,573	-0.02%
2019/11/18	3	325.17	7	324.57	324.00	-4	8,600	-0.05%
2019/11/15	6	323.83	8	322.44	321.00	-2	8,751	-0.02%
2019/11/14	7	314.00	7.2	316.33	318.00	-0.2	8,767	0.00%
2019/11/13	12	313.58	0	0.00	316.00	12	8,857	0.14%
2019/11/12	0	0.00	1	308.00	310.00	-1	8,971	-0.01%
2019/11/11	1.1	305.05	8	304.31	305.00	-6.9	9,139	-0.08%
2019/11/08	6	309.50	3	309.17	312.50	3	9,242	0.03%
2019/11/07	6	312.00	6	307.00	307.00	0	9,307	0.00%
2019/11/06	4	326.25	2	325.25	323.00	2	9,373	0.02%
2019/11/05	8.5	335.09	6	335.08	335.50	2.5	9,407	0.03%
2019/11/04	2	325.50	1	325.00	323.50	1	9,536	0.01%
2019/11/01	10	320.20	7	320.93	324.50	3	9,647	0.03%
2019/10/31	3	320.33	10	322.20	318.00	-7	9,814	-0.07%
2019/10/29	7	329.50	3	339.50	330.00	4	9,969	0.04%
2019/10/28	20	337.00	18	339.22	343.50	2	10,054	0.02%
2019/10/25	0	0.00	1	317.50	315.00	-1	9,834	-0.01%
2019/10/24	1	318.50	6.1	317.86	320.00	-5.1	9,891	-0.05%
2019/10/23	4	312.13	4	312.13	313.00	0	9,982	0.00%
2019/10/22	1	308.50	0	0.00	305.50	1	10,155	0.01%
2019/10/21	4	303.88	1	304.00	302.50	3	10,384	0.03%
2019/10/18	4	310.88	1	311.50	307.00	3	10,715	0.03%
2019/10/17	8	309.25	7	306.86	314.50	1	10,907	0.01%
2019/10/16	14	308.93	14	308.57	306.00	0	10,850	0.00%
2019/10/15	6	299.50	13	299.65	299.00	-7	10,647	-0.07%
2019/10/14	4	295.75	10	295.55	294.00	-6	10,584	-0.06%
2019/10/09	5	289.30	4	288.00	284.50	1	10,522	0.01%
2019/10/08	5	289.70	2	286.75	285.00	3	10,511	0.03%
2019/10/07	3	285.67	0.2	290.00	290.50	2.8	10,610	0.03%
2019/10/04	2	286.50	1	287.00	284.00	1	10,666	0.01%
2019/10/03	2	280.50	1	286.00	287.00	1	10,718	0.01%
2019/10/02	1	283.00	0	0.00	282.00	1	10,728	0.01%
2019/10/01	1	280.00	2	280.75	279.00	-1	10,883	-0.01%
2019/09/27	4	279.38	4	282.38	278.50	0	11,085	0.00%
2019/09/26	6	292.25	6	288.33	284.00	0	11,160	0.00%
2019/09/25	2	284.75	6	284.50	289.00	-4	11,294	-0.04%
2019/09/24	6	295.42	7	288.14	285.00	-1	11,350	-0.01%
2019/09/23	2	291.00	1	292.50	292.50	1	11,256	0.01%
2019/09/20	5	290.80	5	288.50	291.50	0	11,284	0.00%
2019/09/19	11	290.68	10	289.75	289.50	1	11,245	0.01%
2019/09/18	15	284.30	27	289.54	290.50	-12	11,228	-0.11%
2019/09/17	6	271.58	8	272.69	274.00	-2	10,850	-0.02%
2019/09/12	2	268.75	4	267.38	265.50	-2	10,913	-0.02%
2019/09/11	3	262.50	4	262.25	265.00	-1	11,178	-0.01%
2019/09/10	3	257.33	2	257.25	257.50	1	11,418	0.01%
2019/09/09	3	268.00	1	268.50	264.50	2	11,531	0.02%
2019/09/06	7	270.50	0	0.00	266.00	7	11,785	0.06%
2019/09/05	6	273.92	3	272.50	269.00	3	11,818	0.03%
2019/09/04	3	266.67	5	266.60	269.50	-2	11,793	-0.02%
2019/09/03	4	268.50	4	266.13	262.00	0	11,966	0.00%
2019/08/30	1	262.00	1	262.00	260.50	0	12,209	0.00%
2019/08/29	3	257.50	3	255.00	259.00	0	12,400	0.00%
2019/08/28	8	255.81	9	254.17	253.00	-1	12,711	-0.01%
2019/08/27	4	265.38	2	262.25	259.00	2	12,796	0.02%
2019/08/26	1	262.00	1	264.00	264.50	0	12,990	0.00%
2019/08/23	4	261.88	7	265.57	269.00	-3	13,110	-0.02%
2019/08/22	11	272.73	7	270.50	266.00	4	13,276	0.03%
2019/08/21	8	271.75	6	272.75	274.50	2	13,266	0.02%
2019/08/20	8	275.06	10	270.80	268.50	-2	13,378	-0.01%
2019/08/19	1	268.00	10	269.45	270.00	-9	13,476	-0.07%
2019/08/16	6	264.00	4	263.50	262.50	2	13,655	0.01%
2019/08/15	7	259.64	5	258.80	259.50	2	14,022	0.01%
2019/08/14	2	272.25	5	269.60	265.50	-3	14,290	-0.02%
2019/08/13	1	263.00	1	269.50	260.50	0	14,414	0.00%
2019/08/12	13	270.65	4	271.75	265.50	9	14,829	0.06%
2019/08/08	5	271.50	8	272.56	274.00	-3	14,978	-0.02%
2019/08/07	1	267.00	2	264.50	262.00	-1	14,928	-0.01%
2019/08/06	28	254.70	34	255.93	263.50	-6	14,924	-0.04%
2019/08/05	7	251.21	7	253.00	250.00	0	14,769	0.00%
2019/08/02	9	253.67	2	252.50	251.00	7	14,735	0.05%
2019/08/01	5	267.80	1	268.50	268.00	4	14,604	0.03%
2019/07/31	4	268.63	3	267.33	268.00	1	14,598	0.01%
2019/07/30	2	269.50	2	260.75	272.00	0	14,394	0.00%
2019/07/29	9	272.11	6	271.42	266.00	3	14,304	0.02%
2019/07/26	3	273.00	5	269.90	275.00	-2	14,248	-0.01%
2019/07/25	5	274.60	3	273.33	272.50	2	14,173	0.01%
2019/07/24	8	271.13	7	273.64	276.00	1	14,131	0.01%
2019/07/23	8	267.50	7	265.50	262.50	1	14,172	0.01%
2019/07/22	16	244.13	19	250.13	260.00	-3	14,277	-0.02%
2019/07/19	12	235.13	12	235.42	236.50	0	13,962	0.00%
2019/07/18	2	224.75	3	224.83	227.00	-1	13,819	-0.01%
2019/07/17	7	228.93	1	227.50	227.00	6	13,893	0.04%
2019/07/16	2	224.00	4	223.50	224.00	-2	13,923	-0.01%
2019/07/15	5	221.70	7.4	221.10	221.50	-2.4	14,157	-0.02%
2019/07/12	6	221.17	5	222.00	220.00	1	14,556	0.01%
2019/07/11	3	228.00	6	225.67	223.50	-3	14,620	-0.02%
2019/07/10	0	0.00	2	222.25	222.00	-2	14,533	-0.01%
2019/07/09	4	218.63	2	221.25	222.00	2	14,529	0.01%
2019/07/08	13	217.35	14	215.61	218.00	-1	14,503	-0.01%
2019/07/05	15	218.50	14	221.04	216.50	1	14,567	0.01%
2019/07/04	21	223.98	21	221.81	221.00	0	14,438	0.00%
2019/07/03	6	215.67	6	211.58	217.00	0	14,300	0.00%
2019/07/02	5	215.70	8	217.00	218.00	-3	14,320	-0.02%
2019/07/01	2	211.50	3	213.00	213.00	-1	14,185	-0.01%
2019/06/28	9	201.44	13	201.00	199.00	-4	14,232	-0.03%
2019/06/27	3	200.17	1	202.00	197.00	2	14,323	0.01%
2019/06/26	1	197.50	0	0.00	195.50	1	14,513	0.01%
2019/06/25	2	197.00	2	199.50	198.50	0	14,654	0.00%
2019/06/24	20	195.00	23	198.00	198.50	-3	14,845	-0.02%
2019/06/21	3	201.33	9	200.94	197.00	-6	14,913	-0.04%
2019/06/20	3	200.00	2	199.25	200.50	1	14,858	0.01%
2019/06/19	30	198.43	10	197.20	200.00	20	14,992	0.13%
2019/06/18	5	185.70	12	186.00	187.50	-7	14,709	-0.05%
2019/06/17	8	178.88	31	176.19	183.50	-23	14,636	-0.16%
2019/06/14	26	182.85	8	180.31	176.50	18	14,765	0.12%
2019/06/13	29	185.31	28	186.39	188.50	1	14,969	0.01%
2019/06/12	2	187.00	2	185.75	187.00	0	15,425	0.00%
2019/06/11	24	185.00	31	184.84	187.00	-7	15,519	-0.05%
2019/06/10	28	173.77	36	175.25	180.50	-8	15,322	-0.05%
2019/06/06	22	171.89	16	174.41	169.50	6	15,190	0.04%
2019/06/05	23	180.61	16	181.72	175.50	7	15,103	0.05%
2019/06/04	50	179.30	45.1	179.90	178.00	4.9	15,102	0.03%
2019/06/03	37	174.84	47	174.49	176.00	-10	14,898	-0.07%
2019/05/31	11	170.64	10	172.45	174.50	1	14,748	0.01%
2019/05/30	16	165.38	10	164.50	164.50	6	14,567	0.04%
2019/05/29	8	156.31	9	157.83	163.50	-1	14,555	-0.01%
2019/05/28	4	159.88	4.3	158.36	159.00	-0.3	14,412	0.00%
2019/05/27	25	159.22	14	158.07	157.50	11	14,533	0.08%
2019/05/24	21	165.60	17	163.18	160.50	4	14,667	0.03%
2019/05/23	8	160.88	25	164.72	167.00	-17	14,503	-0.12%
2019/05/22	21	169.07	21	168.98	163.50	0	14,386	0.00%
2019/05/21	12.1	159.14	10	160.45	160.00	2.1	14,157	0.01%
2019/05/20	11	164.41	24	165.06	168.50	-13	14,024	-0.09%
2019/05/17	26	169.83	15	169.40	165.00	11	13,853	0.08%
2019/05/16	14	189.96	7	186.36	181.00	7	13,720	0.05%
2019/05/15	6	198.17	8	199.56	200.50	-2	13,730	-0.01%
2019/05/14	4	189.63	6	189.50	194.00	-2	13,889	-0.01%
2019/05/13	5	196.90	5	194.00	193.00	0	14,082	0.00%
2019/05/10	5	201.20	6	201.00	204.50	-1	14,213	-0.01%
2019/05/09	4	203.25	23	199.02	200.00	-19	14,204	-0.13%
2019/05/08	39	206.82	22	204.30	206.00	17	14,171	0.12%
2019/05/07	4	205.50	2	205.00	203.50	2	14,258	0.01%
2019/05/06	11	202.41	9	203.22	201.00	2	14,669	0.01%
2019/05/03	14.4	210.99	13	211.35	213.00	1.4	14,718	0.01%
2019/05/02	5	206.50	4	207.88	208.00	1	14,752	0.01%
2019/04/30	2	204.00	3	202.67	207.00	-1	14,893	-0.01%
2019/04/29	35	192.21	35	194.26	204.00	0	15,028	0.00%
2019/04/26	17	212.26	19	209.87	207.00	-2	14,775	-0.01%
2019/04/25	8	224.94	9	227.83	229.50	-1	14,433	-0.01%
2019/04/24	11	228.23	16	228.09	227.00	-5	14,532	-0.03%
2019/04/23	18	224.61	17.4	227.88	229.50	0.6	14,473	0.00%
2019/04/22	20	221.40	28	223.52	225.50	-8	14,383	-0.06%
2019/04/19	29	223.90	14	223.50	220.00	15	14,337	0.10%
2019/04/18	26	232.67	35	235.11	229.00	-9	14,102	-0.06%
2019/04/17	12	218.21	16	218.63	219.00	-4	13,675	-0.03%
2019/04/16	3	216.17	5	215.20	213.00	-2	13,623	-0.01%
2019/04/15	5.4	212.35	6	212.50	213.00	-0.6	13,594	0.00%
2019/04/12	13	205.77	9	207.50	205.00	4	13,628	0.03%
2019/04/11	12	216.08	17	216.76	211.00	-5	13,675	-0.04%
2019/04/10	10	215.45	14	214.00	212.00	-4	13,565	-0.03%
2019/04/09	22	217.61	14	214.96	211.00	8	13,622	0.06%
2019/04/08	6	212.50	11	214.18	219.50	-5	13,591	-0.04%
2019/04/03	4	205.88	7	204.71	205.00	-3	13,535	-0.02%
2019/04/02	9	208.33	8	209.56	207.50	1	13,598	0.01%
2019/04/01	7.1	215.23	3	216.50	211.00	4.1	13,493	0.03%
2019/03/29	5	214.90	3	214.33	217.50	2	13,295	0.02%
2019/03/28	5	208.90	7	209.57	211.50	-2	13,237	-0.02%
2019/03/27	7	208.71	8	208.75	204.00	-1	13,144	-0.01%
2019/03/26	4	198.88	4	198.25	205.00	0	12,973	0.00%
2019/03/25	6	193.75	9	194.06	194.00	-3	13,026	-0.02%
2019/03/22	7	206.79	3	207.50	200.50	4	13,000	0.03%
2019/03/21	6	201.83	9	199.67	199.50	-3	12,818	-0.02%
2019/03/20	7	202.00	11.4	199.04	199.50	-4.4	12,832	-0.03%
2019/03/19	15	200.27	13	202.23	204.50	2	12,748	0.02%
2019/03/18	24	202.23	21	201.14	197.50	3	12,509	0.02%
2019/03/15	10	186.40	27	187.69	192.50	-17	12,094	-0.14%
2019/03/14	22	172.18	21.2	171.92	175.00	0.9	11,692	0.01%
2019/03/13	4	163.50	9	164.06	164.50	-5	11,596	-0.04%
2019/03/12	4	164.63	8	164.88	162.00	-4	11,693	-0.03%
2019/03/11	4	162.00	8	161.19	161.00	-4	11,801	-0.03%
2019/03/08	55	158.20	41	157.52	162.50	14	12,010	0.12%
2019/03/07	10.2	165.00	11	166.64	160.00	-0.9	12,103	-0.01%
2019/03/06	5	171.20	6	171.33	172.00	-1	12,101	-0.01%
2019/03/05	19	175.42	7	175.86	173.00	12	12,181	0.10%
2019/03/04	7	177.64	15	178.23	180.00	-8	12,413	-0.06%
2019/02/27	11	173.09	3	175.00	175.00	8	12,395	0.06%
2019/02/26	8	179.31	28	176.77	175.00	-20	12,504	-0.16%
2019/02/25	12	176.33	22	176.70	177.50	-10	12,357	-0.08%
2019/02/22	23	168.13	21	168.45	168.00	2	12,141	0.02%
2019/02/21	25	170.18	9	170.11	171.00	16	12,142	0.13%
2019/02/20	10	170.70	9	169.89	168.00	1	12,042	0.01%
2019/02/19	24	169.90	25	170.66	171.00	-1	11,894	-0.01%
2019/02/18	1.4	163.69	3	163.67	163.00	-1.6	11,787	-0.01%
2019/02/15	42	161.04	114	163.46	160.50	-72	11,927	-0.60%	大賣/
2019/02/14	21	163.52	10	166.75	158.00	11	11,517	0.10%
2019/02/13	20	175.00	19	175.68	166.50	1	11,357	0.01%
2019/02/12	12	164.08	64	165.78	174.00	-52	11,184	-0.46%
2019/02/11	71	159.42	6	155.92	161.50	65	11,073	0.59%
2019/01/30	2	149.75	2	150.75	149.50	0	11,009	0.00%
2019/01/29	0	0.00	1	147.00	148.00	-1	11,194	-0.01%
2019/01/28	38	151.92	35	150.29	150.00	3	11,379	0.03%
2019/01/25	15	150.37	18	150.61	152.00	-3	11,487	-0.03%
2019/01/24	14	140.57	15	139.43	142.00	-1	11,255	-0.01%
2019/01/23	2	136.75	2	137.75	138.50	0	11,247	0.00%
2019/01/22	7	137.00	9	135.67	136.50	-2	11,231	-0.02%
2019/01/21	4	134.63	3	135.33	135.00	1	11,220	0.01%
2019/01/18	1	124.00	1	125.00	126.00	0	11,252	0.00%
2019/01/17	1	122.50	3	122.17	123.50	-2	11,384	-0.02%
2019/01/16	16	123.47	7	124.43	122.00	9	11,694	0.08%
2019/01/15	5	125.40	6	125.58	126.00	-1	11,801	-0.01%
2019/01/14	5	124.40	13	124.12	124.00	-8	11,890	-0.07%
2019/01/11	7	123.86	13	123.27	123.00	-6	12,077	-0.05%
2019/01/10	7	121.93	3	122.33	120.00	4	12,032	0.03%
2019/01/09	0	0.00	4	119.75	120.00	-4	12,092	-0.03%
2019/01/08	24	118.06	23	118.17	116.50	1	12,231	0.01%
2019/01/07	2	116.00	2	117.75	115.50	0	12,366	0.00%
2019/01/04	14	113.00	17	113.71	114.00	-3	12,554	-0.02%
2019/01/03	9	116.22	9	116.50	114.00	0	12,783	0.00%
2019/01/02	4	120.88	7	119.79	121.00	-3	12,917	-0.02%
2018/12/28	7	120.64	4	121.75	118.00	3	12,977	0.02%
2018/12/27	2	120.00	2	120.00	119.00	0	13,015	0.00%
2018/12/26	88	120.30	20	122.98	115.00	68	12,998	0.52%
2018/12/25	21	117.21	24	119.77	121.50	-3	12,931	-0.02%
2018/12/24	4	119.25	23	117.61	118.00	-19	12,826	-0.15%
2018/12/21	87	112.81	47	115.06	119.50	40	12,907	0.31%
2018/12/20	25	118.96	2	119.75	116.50	23	12,820	0.18%
2018/12/19	4	127.00	9	126.83	124.00	-5	12,767	-0.04%
2018/12/18	5	124.90	10	125.50	126.00	-5	12,794	-0.04%
2018/12/17	25	120.60	54	120.97	123.50	-29	12,817	-0.23%
2018/12/14	52	117.84	38	117.68	118.00	14	12,938	0.11%
2018/12/13	15	121.67	10	122.00	121.50	5	13,086	0.04%
2018/12/12	36	122.15	41	120.49	122.50	-5	13,197	-0.04%
2018/12/11	31	117.11	29	117.93	118.00	2	13,201	0.02%
2018/12/10	34	112.34	35	112.87	115.00	-1	13,562	-0.01%
2018/12/07	21	117.38	20	117.83	116.50	1	13,730	0.01%
2018/12/06	1	114.50	48	112.58	114.00	-47	13,749	-0.34%
2018/12/05	7	124.43	10	123.60	122.50	-3	13,691	-0.02%
2018/12/04	15	134.23	9	134.50	131.00	6	13,700	0.04%
2018/12/03	2	135.25	3	136.17	137.00	-1	13,658	-0.01%
2018/11/30	49	123.78	51	124.07	126.50	-2	13,512	-0.01%
2018/11/29	7	122.00	17	121.97	120.00	-10	13,689	-0.07%
2018/11/28	19	119.68	14	119.57	120.50	5	13,647	0.04%
2018/11/27	18	114.89	30	115.00	119.00	-12	13,506	-0.09%
2018/11/26	6	107.92	1	107.00	109.00	5	13,183	0.04%
2018/11/23	2	107.00	2	108.25	104.00	0	13,101	0.00%
2018/11/22	15	105.50	15	106.30	103.00	0	12,887	0.00%
2018/11/21	24	101.81	21	102.83	105.50	3	12,829	0.02%
2018/11/20	15	100.73	25.2	102.04	102.50	-10.2	12,779	-0.08%
2018/11/19	10	99.81	7	101.00	102.00	3	12,766	0.02%
2018/11/16	11	100.34	5	99.32	97.00	6	12,801	0.05%
2018/11/15	3	94.80	1	95.00	97.50	2	12,877	0.02%
2018/11/14	8	99.39	7	99.21	95.80	1	12,790	0.01%
2018/11/13	1.2	97.72	0	0.00	97.70	1.2	12,579	0.01%
2018/11/12	69	107.91	70	107.31	108.50	-1	12,658	-0.01%
2018/11/09	57	110.56	56.1	111.25	113.50	1	12,623	0.01%
2018/11/08	2	119.50	1	113.50	113.50	1	12,628	0.01%
2018/11/07	7	117.57	10	115.70	117.00	-3	12,431	-0.02%
2018/11/06	8	112.19	4	115.38	109.50	4	12,296	0.03%
2018/11/05	2	116.50	14	114.79	121.50	-12	12,065	-0.10%
2018/11/02	2	107.00	5	109.70	110.50	-3	11,790	-0.03%
2018/11/01	14	99.99	15.5	103.01	104.50	-1.5	11,553	-0.01%
2018/10/31	6.4	94.98	6	95.93	95.00	0.4	11,393	0.00%
2018/10/30	1	93.30	2	91.25	90.00	-1	11,235	-0.01%
2018/10/29	9	89.51	11	90.47	91.60	-2	11,178	-0.02%
2018/10/26	20	89.04	21	88.78	88.00	-1	11,006	-0.01%
2018/10/25	6.1	92.57	8	93.59	95.20	-1.9	10,771	-0.02%
2018/10/24	22	99.13	18	99.82	97.20	4	10,657	0.04%
2018/10/23	12	111.33	7	109.21	108.00	5	10,437	0.05%
2018/10/22	24	121.25	55	120.96	120.00	-31	10,230	-0.30%
2018/10/19	45	119.27	17	115.82	120.50	28	10,509	0.27%
2018/10/18	4	117.25	2	117.50	116.00	2	11,083	0.02%
2018/10/17	36	119.10	36	120.01	118.00	0	10,978	0.00%
2018/10/16	10	119.30	9	121.72	116.50	1	10,808	0.01%
2018/10/15	28	120.02	36.6	120.81	125.00	-8.6	10,732	-0.08%
2018/10/12	22	118.77	24	112.56	119.00	-2	10,562	-0.02%
2018/10/11	28	99.27	58	102.37	109.00	-30	10,393	-0.29%
2018/10/09	41.3	110.03	20	112.53	107.00	21.3	10,149	0.21%
2018/10/08	0	0.00	2	115.50	118.50	-2	10,009	-0.02%
2018/10/05	9.3	121.62	0	0.00	119.00	9.3	10,126	0.09%
2018/10/04	4	133.75	2	133.00	132.00	2	10,030	0.02%
2018/10/03	4.1	137.80	6	135.25	134.50	-1.9	10,065	-0.02%
2018/10/02	33	140.71	32	137.98	138.00	1	10,057	0.01%
2018/10/01	22	138.02	22	139.82	140.00	0	10,039	0.00%
2018/09/28	21	134.57	21	134.12	134.50	0	10,031	0.00%
2018/09/27	9	133.11	4	133.88	133.00	5	9,983	0.05%
2018/09/26	2	132.50	0	0.00	131.00	2	9,934	0.02%
2018/09/25	38	133.61	39	131.51	133.50	-1	9,985	-0.01%
2018/09/21	29	128.91	31	129.58	131.00	-2	9,863	-0.02%
2018/09/20	30	128.40	28	128.68	124.00	2	9,651	0.02%
2018/09/19	16	139.19	9	137.89	133.50	7	9,449	0.07%
2018/09/18	13	136.58	13	138.38	142.00	0	9,250	0.00%
2018/09/17	4	141.38	6	138.67	143.00	-2	9,089	-0.02%
2018/09/14	44	133.45	40	134.75	138.50	4	9,021	0.04%
2018/09/13	16	137.13	12	139.42	136.00	4	8,593	0.05%
2018/09/12	11	143.82	9	144.17	143.50	2	8,338	0.02%
2018/09/11	3	158.33	4	159.75	159.00	-1	8,200	-0.01%
2018/09/10	11	161.14	6	157.58	155.50	5	8,100	0.06%
2018/09/07	7	178.07	15	176.17	172.50	-8	7,982	-0.10%
2018/09/06	5	184.60	9	187.39	183.00	-4	7,840	-0.05%
2018/09/05	43	181.14	58	183.39	187.00	-15	7,694	-0.19%
2018/09/04	27	176.52	30	176.83	177.00	-3	7,238	-0.04%
2018/09/03	4	162.63	6	161.33	161.00	-2	7,171	-0.03%
2018/08/31	5	164.80	2	164.75	166.50	3	7,261	0.04%
2018/08/30	3.1	165.98	5	166.40	166.00	-2	7,253	-0.03%
2018/08/29	0	0.00	0.1	160.50	161.00	-0.1	7,211	0.00%
2018/08/28	11	163.95	2	165.75	161.00	9	7,219	0.12%
2018/08/27	7	162.57	46	162.95	162.50	-39	7,197	-0.54%
2018/08/24	6	157.58	10	159.25	162.00	-4	7,176	-0.06%
2018/08/23	26	160.96	2	159.50	160.00	24	7,222	0.33%
2018/08/22	28	166.89	15	165.17	162.50	13	7,268	0.18%
2018/08/21	10	156.10	12.1	156.27	158.50	-2.1	7,117	-0.03%
2018/08/20	2	151.25	8	149.69	151.00	-6	7,064	-0.08%
2018/08/17	10	147.10	16	148.38	146.50	-6	6,996	-0.09%
2018/08/16	103.1	142.63	102	139.28	144.00	1.1	6,930	0.02%	大買/大賣/
2018/08/15	7	147.29	5	148.40	145.50	2	6,820	0.03%
2018/08/14	5	156.50	0	0.00	156.00	5	6,756	0.07%
2018/08/13	10	154.20	1	154.50	153.50	9	6,797	0.13%
2018/08/10	2	165.75	10	165.40	165.00	-8	6,750	-0.12%
2018/08/09	3	162.83	7	163.93	165.00	-4	6,737	-0.06%
2018/08/08	3	171.17	5	169.80	169.00	-2	6,766	-0.03%
2018/08/07	5	168.10	9.3	168.06	170.50	-4.3	6,795	-0.06%
2018/08/06	2	165.00	2	165.50	165.00	0	6,891	0.00%
2018/08/03	5	159.70	4	161.38	162.00	1	6,882	0.01%
2018/08/02	3	155.33	14	154.75	156.00	-11	6,867	-0.16%
2018/08/01	6	154.67	9	154.33	156.00	-3	6,847	-0.04%
2018/07/31	30.2	147.39	12	149.13	148.00	18.2	6,786	0.27%
2018/07/30	11	152.68	192	145.55	146.00	-181	6,718	-2.69%	大賣/鉅額交易
2018/07/27	17	163.21	4	163.50	161.00	13	6,580	0.20%
2018/07/26	26	167.33	18	168.00	166.00	8	6,546	0.12%
2018/07/25	64.2	168.81	44	167.31	165.00	20.2	6,133	0.33%
2018/07/24	12.1	182.50	0	0.00	182.50	12.1	5,292	0.23%
2018/07/23	4	202.50	0	0.00	202.50	4	5,335	0.07%
2018/07/20	8	224.44	7	231.93	225.00	1	5,591	0.02%
2018/07/19	6	227.25	2	227.25	229.50	4	5,767	0.07%
2018/07/18	7	226.29	7	223.07	222.00	0	5,691	0.00%
2018/07/17	7	233.00	2	228.25	228.50	5	5,695	0.09%
2018/07/16	8	241.69	9	242.28	239.00	-1	5,621	-0.02%
2018/07/13	12	237.08	9	237.56	241.00	3	5,534	0.05%
2018/07/12	3	218.50	6	220.33	221.00	-3	5,439	-0.06%
2018/07/11	1	204.50	6	214.92	215.00	-5	5,479	-0.09%
2018/07/10	8	199.81	7	205.07	207.50	1	5,510	0.02%
2018/07/09	2	197.75	1	196.50	196.50	1	5,570	0.02%
2018/07/06	4	204.75	4	200.88	202.50	0	5,543	0.00%
2018/07/05	0	0.00	3	203.83	200.50	-3	5,499	-0.05%
2018/07/04	1	197.00	5	197.80	199.50	-4	5,465	-0.07%
2018/07/03	10	199.25	1	207.50	194.50	9	5,445	0.17%
2018/07/02	5	220.50	2	226.00	217.00	3	5,376	0.06%
2018/06/29	6	219.17	1	219.50	219.50	5	5,384	0.09%
2018/06/28	6	219.25	3	217.17	216.00	3	5,355	0.06%
2018/06/27	5	226.20	5	224.00	219.50	0	5,370	0.00%
2018/06/26	1	219.00	1	226.00	228.00	0	5,397	0.00%
2018/06/25	3	224.17	1	221.50	220.00	2	5,449	0.04%
2018/06/22	2	235.00	2	233.25	233.00	0	5,465	0.00%
2018/06/21	0	0.00	2	243.00	238.50	-2	5,495	-0.04%
2018/06/20	4	231.63	4	236.25	238.00	0	5,581	0.00%
2018/06/19	7	237.93	4	237.00	236.00	3	5,585	0.05%
2018/06/15	4	248.88	4	249.63	245.50	0	5,595	0.00%
2018/06/14	3	240.50	1	241.00	241.50	2	5,617	0.04%
2018/06/13	1	246.50	0	0.00	244.50	1	5,659	0.02%
2018/06/12	1	248.50	4	248.75	247.00	-3	5,734	-0.05%
2018/06/11	5	243.20	0	0.00	242.50	5	5,828	0.09%
2018/06/08	9	251.44	1	255.00	251.00	8	5,864	0.14%
2018/06/07	3	275.67	5	270.70	269.50	-2	6,026	-0.03%
2018/06/06	2	272.50	3	271.00	273.00	-1	6,164	-0.02%
2018/06/05	2	261.25	2	263.00	264.00	0	6,168	0.00%
2018/06/04	2	260.25	1	262.50	263.50	1	6,255	0.02%
2018/06/01	6	250.08	5	250.60	251.50	1	6,236	0.02%
2018/05/31	6	246.75	3	241.17	243.50	3	6,277	0.05%
2018/05/30	6	253.25	2	248.50	248.00	4	6,181	0.06%
2018/05/29	2	271.50	1	269.50	268.50	1	6,082	0.02%
2018/05/28	1	280.50	3	281.17	279.00	-2	6,078	-0.03%
2018/05/25	0	0.00	1	274.00	274.00	-1	6,135	-0.02%
2018/05/24	1	279.00	2	275.00	273.50	-1	6,193	-0.02%
2018/05/23	2	271.50	2	270.50	271.50	0	6,232	0.00%
2018/05/22	6	275.67	7	274.43	274.00	-1	6,319	-0.02%
2018/05/21	5	273.30	4	271.00	268.50	1	6,363	0.02%
2018/05/18	2	260.25	0	0.00	257.00	2	6,358	0.03%
2018/05/17	2	264.00	2	262.00	265.00	0	6,502	0.00%
2018/05/16	2	267.75	1	266.50	265.00	1	6,546	0.02%
2018/05/15	6	276.67	8	274.94	269.00	-2	6,644	-0.03%
2018/05/14	8	276.69	8	280.19	286.50	0	6,681	0.00%
2018/05/11	2	263.25	5	264.60	263.00	-3	6,557	-0.05%
2018/05/10	1	251.00	2	256.25	257.00	-1	6,655	-0.02%
2018/05/08	1	240.50	0	0.00	240.00	1	6,785	0.01%
2018/05/07	2	236.50	0	0.00	230.00	2	6,956	0.03%
2018/05/03	3	234.00	2	239.50	232.00	1	7,172	0.01%
2018/04/27	0	0.00	2	222.00	222.50	-2	7,569	-0.03%
2018/04/26	10	223.00	6	229.33	218.00	4	7,697	0.05%
2018/04/25	12	231.92	7	230.86	231.00	5	7,572	0.07%
2018/04/24	3	254.50	0	0.00	254.50	3	7,352	0.04%
2018/04/23	5	284.50	1	287.50	282.50	4	7,457	0.05%
2018/04/20	7	303.71	0	0.00	297.50	7	7,500	0.09%
2018/04/19	1	312.00	5	309.70	312.00	-4	7,684	-0.05%
2018/04/18	8	306.06	7	306.00	306.00	1	7,953	0.01%
2018/04/17	4	317.50	3	313.00	311.50	1	7,957	0.01%
2018/04/16	11	331.09	11	328.59	331.00	0	8,085	0.00%
2018/04/13	2	319.00	11	320.32	318.50	-9	8,134	-0.11%
2018/04/12	2	313.75	2	314.25	309.50	0	8,079	0.00%
2018/04/11	3	309.67	125	308.78	306.50	-122	8,184	-1.49%	大賣/鉅額交易
2018/04/10	122	310.43	4	309.38	306.00	118	8,247	1.43%	大買/鉅額交易
2018/04/09	4	307.13	2	310.50	305.50	2	8,381	0.02%
2018/04/03	5	310.30	6	311.50	308.00	-1	8,408	-0.01%
2018/04/02	12	316.08	7	315.00	310.50	5	8,435	0.06%
2018/03/31	5	315.00	4	314.75	314.50	1	8,487	0.01%
2018/03/30	4	316.00	5	316.70	314.00	-1	8,593	-0.01%
2018/03/29	5	312.70	3	313.17	313.00	2	8,684	0.02%
2018/03/28	4	315.38	3	312.50	308.00	1	8,665	0.01%
2018/03/27	3	312.67	3	311.67	313.00	0	8,632	0.00%
2018/03/26	4	302.38	57	302.11	302.00	-53	8,615	-0.62%
2018/03/23	57	299.57	4	296.25	295.00	53	8,722	0.61%
2018/03/22	0	0.00	3	306.67	305.00	-3	8,841	-0.03%
2018/03/21	41	315.59	40	317.50	315.00	1	8,986	0.01%
2018/03/20	1	311.00	1	306.50	315.00	0	9,121	0.00%
2018/03/19	4	317.50	4	314.13	311.00	0	9,411	0.00%
2018/03/16	4	315.88	3	317.83	315.00	1	9,524	0.01%
2018/03/15	20	317.30	19	318.42	321.50	1	9,732	0.01%
2018/03/14	9	312.83	9	314.89	309.50	0	9,709	0.00%
2018/03/13	18	312.22	16	312.50	315.50	2	9,762	0.02%
2018/03/12	6	289.50	16	290.66	297.00	-10	9,644	-0.10%
2018/03/09	13	273.92	44	275.85	270.00	-31	9,732	-0.32%
2018/03/08	42	274.48	0	0.00	272.50	42	9,865	0.43%
2018/03/07	1	266.00	6	260.83	265.00	-5	9,809	-0.05%
2018/03/06	2	259.00	1	259.00	264.50	1	9,941	0.01%
2018/03/05	1	255.00	0	0.00	250.50	1	10,400	0.01%
2018/03/01	0	0.00	1	269.00	270.00	-1	10,555	-0.01%
2018/02/27	1	271.00	1	273.50	268.50	0	10,655	0.00%
2018/02/26	2	265.50	5	266.20	268.00	-3	10,686	-0.03%
2018/02/23	1	261.50	2	263.25	262.50	-1	10,717	-0.01%
2018/02/22	4	258.63	3	258.50	256.50	1	10,835	0.01%
2018/02/21	6	253.92	6	255.33	256.00	0	10,886	0.00%
2018/02/12	0	0.00	3	248.33	243.00	-3	10,927	-0.03%
2018/02/09	8	223.06	4	239.13	249.50	4	11,078	0.04%
2018/02/08	3	234.83	4	236.25	238.00	-1	11,004	-0.01%
2018/02/07	12	246.58	10	249.05	242.50	2	10,967	0.02%
2018/02/06	4	242.75	7	232.00	235.00	-3	10,913	-0.03%
2018/02/05	1	256.50	1	255.00	256.50	0	10,879	0.00%
2018/02/02	5	264.80	7	263.43	263.00	-2	10,909	-0.02%
2018/02/01	4	259.50	7	258.79	258.50	-3	10,886	-0.03%
2018/01/31	0	0.00	1	257.50	261.00	-1	10,866	-0.01%
2018/01/30	9	257.78	11	258.45	252.00	-2	10,866	-0.02%
2018/01/29	8	246.56	7	247.00	252.00	1	10,798	0.01%
2018/01/26	35	240.16	9	239.94	239.50	26	10,843	0.24%
2018/01/25	21	252.50	23	242.87	240.00	-2	10,798	-0.02%
2018/01/24	13	248.96	69	246.78	249.50	-56	10,780	-0.52%
2018/01/23	7	262.79	6	258.67	255.00	1	10,753	0.01%
2018/01/22	6	260.25	16	261.13	269.50	-10	10,826	-0.09%
2018/01/19	3	271.17	0	0.00	259.50	3	10,818	0.03%
2018/01/18	1	273.00	6	274.75	272.50	-5	10,773	-0.05%
2018/01/17	1	267.00	5	270.20	269.00	-4	10,754	-0.04%
2018/01/16	3	264.67	8	268.19	269.00	-5	10,768	-0.05%
2018/01/15	8	257.00	34	258.31	265.00	-26	10,666	-0.24%
2018/01/12	11	261.14	14	258.43	252.50	-3	10,467	-0.03%
2018/01/11	22	269.77	6	270.67	269.00	16	10,245	0.16%
2018/01/10	79	277.34	77	270.37	270.00	2	10,133	0.02%
2018/01/09	66	282.10	52	287.81	280.00	14	10,013	0.14%
2018/01/08	2	300.25	5	304.20	299.00	-3	9,879	-0.03%
2018/01/05	51	313.92	8	311.69	303.00	43	9,898	0.43%
2018/01/04	12	305.75	13	304.69	303.50	-1	9,955	-0.01%
2018/01/03	12	299.67	11.6	300.77	304.00	0.4	9,950	0.00%
2018/01/02	5	278.30	6	279.25	283.00	-1	9,872	-0.01%