穩懋 (3105)-日盛-新莊券商分點個股進出

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
143.5
漲跌
--
漲幅
0.00%
成交量
1,883張
產業
上櫃半導體類股
1766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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	1	183.50	0	0.00	182.00	1	6,379	0.02%
2023/04/06	0	0.00	1	184.04	184.50	-1	6,335	-0.02%
2023/03/31	0	0.00	1	180.00	182.50	-1	6,287	-0.02%
2023/03/30	5	180.40	2	180.25	181.50	3	6,254	0.05%
2023/03/29	4.5	181.77	0	0.00	178.50	4.5	6,181	0.07%
2023/03/28	5	180.61	7.6	184.27	186.00	-2.5	5,953	-0.04%
2023/03/27	7.2	181.38	5	183.20	181.00	2.2	5,780	0.04%
2023/03/24	6	178.67	6	177.58	179.50	0	5,711	0.00%
2023/03/23	0	0.00	2	173.25	173.50	-2	5,597	-0.04%
2023/03/20	2	171.01	1	173.00	171.00	1	5,601	0.02%
2023/03/17	2	167.00	2	168.50	168.00	0	5,550	0.00%
2023/03/15	0	0.00	2	167.50	165.50	-2	5,549	-0.04%
2023/03/13	0.1	165.00	7	163.57	165.00	-7	5,584	-0.12%
2023/03/10	6	165.33	0	0.00	164.50	6	5,589	0.11%
2023/03/07	1	174.00	1	173.50	173.00	0	5,514	0.00%
2023/03/06	0.3	176.00	6	173.17	175.50	-5.7	5,485	-0.10%
2023/03/03	1	168.50	0	0.00	167.00	1	5,445	0.02%
2023/03/02	3	167.33	26	167.04	167.00	-23	5,562	-0.41%
2023/03/01	22.1	165.67	1	165.50	166.50	21.1	5,585	0.38%
2023/02/24	0	0.00	4	172.75	170.00	-4	5,534	-0.07%
2023/02/23	1	175.00	8.2	174.17	174.50	-7.2	5,504	-0.13%
2023/02/22	0	0.00	12	173.17	172.00	-12	5,511	-0.22%
2023/02/21	5	178.40	4	180.63	177.00	1	5,501	0.02%
2023/02/20	2	176.75	14	177.32	178.00	-12	5,513	-0.22%
2023/02/17	3	172.33	11.2	172.91	173.00	-8.2	5,504	-0.15%
2023/02/16	3	172.00	8	171.75	171.00	-5	5,525	-0.09%
2023/02/15	2.2	174.31	5	175.00	173.00	-2.8	5,596	-0.05%
2023/02/14	0	0.00	7	170.93	170.50	-7	5,514	-0.13%
2023/02/13	19.3	169.05	14	169.39	169.00	5.3	5,559	0.10%
2023/02/10	9	170.61	6	166.17	171.00	3	5,535	0.05%
2023/02/09	15.1	172.97	19	173.08	172.50	-4	5,319	-0.07%
2023/02/08	5	174.50	0	0.00	175.50	5	5,338	0.09%
2023/02/07	1	173.00	5	172.20	173.00	-4	5,296	-0.08%
2023/02/06	24	180.27	14	177.50	176.00	10	5,253	0.19%
2023/02/03	16	184.94	2	186.50	183.00	14	5,302	0.26%
2023/02/02	47	189.44	3.7	190.55	187.50	43.3	5,419	0.80%
2023/02/01	7	187.21	5.2	191.63	191.50	1.8	5,543	0.03%
2023/01/31	3	190.17	3	191.67	192.00	0	5,462	0.00%
2023/01/30	11	191.64	13.1	191.94	194.00	-2.1	5,495	-0.04%
2023/01/17	11	177.41	2.1	178.21	180.00	8.9	5,448	0.16%
2023/01/16	10	173.35	1.5	176.17	179.00	8.5	5,451	0.16%
2023/01/13	12.2	171.84	7	171.36	170.50	5.2	5,386	0.10%
2023/01/12	0	0.00	12.3	181.49	183.50	-12.3	5,283	-0.23%
2023/01/11	7	180.71	9.2	178.10	183.00	-2.2	5,164	-0.04%
2023/01/10	5	171.40	2.1	173.93	176.00	2.9	5,045	0.06%
2023/01/09	0	0.00	10	163.75	170.50	-10	4,797	-0.21%
2023/01/06	2	144.50	2.4	153.71	155.00	-0.4	4,662	-0.01%
2023/01/05	3	147.00	5	146.90	146.00	-2	4,635	-0.04%
2023/01/04	1	144.50	0	0.00	143.00	1	4,643	0.02%
2023/01/03	11	142.55	1	142.50	143.00	10	4,716	0.21%
2022/12/30	1	142.50	0	0.00	136.50	1	4,778	0.02%
2022/12/29	3.2	141.31	4	139.38	141.50	-0.8	4,994	-0.02%
2022/12/28	1	141.50	0	0.00	140.00	1	5,058	0.02%
2022/12/27	0.2	141.00	3.3	139.76	140.00	-3.2	5,073	-0.06%
2022/12/26	0.2	137.00	0	0.00	135.50	0.2	5,085	0.00%
2022/12/22	3.1	138.19	0	0.00	137.50	3.1	5,241	0.06%
2022/12/21	1	139.50	0	0.00	136.00	1	5,285	0.02%
2022/12/20	2.8	141.23	1	137.00	137.00	1.8	5,293	0.03%
2022/12/16	3	146.67	2	146.00	146.00	1	5,386	0.02%
2022/12/15	1	152.00	1	152.50	152.00	0	5,411	0.00%
2022/12/13	2	151.25	2	151.00	148.50	0	5,411	0.00%
2022/12/09	1	152.50	0	0.00	149.50	1	5,376	0.02%
2022/12/06	5	160.00	1	158.00	157.50	4	5,334	0.07%
2022/12/05	1.3	167.58	2	163.00	163.00	-0.7	5,329	-0.01%
2022/12/02	2.3	163.93	3	166.33	164.50	-0.7	5,278	-0.01%
2022/11/29	2.2	155.14	2.7	155.00	155.00	-0.5	5,224	-0.01%
2022/11/28	0.2	157.50	0	0.00	159.50	0.2	5,255	0.00%
2022/11/25	3.2	160.35	1	158.00	158.50	2.2	5,388	0.04%
2022/11/24	1	160.50	2.3	162.39	162.50	-1.3	5,463	-0.02%
2022/11/23	1	156.00	1	157.00	157.00	0	5,314	0.00%
2022/11/22	0.1	152.00	0	0.00	153.50	0.1	5,319	0.00%
2022/11/21	1	154.00	0	0.00	152.50	1	5,329	0.02%
2022/11/18	0	0.00	4	157.13	156.00	-4	5,325	-0.08%
2022/11/16	2	153.25	2	154.25	156.00	0	5,273	0.00%
2022/11/15	3.2	152.22	1	153.00	154.50	2.2	5,199	0.04%
2022/11/14	0	0.00	1.2	150.83	152.00	-1.2	5,180	-0.02%
2022/11/11	4	146.50	7	147.29	146.50	-3	5,134	-0.06%
2022/11/10	2	139.50	2	140.75	142.00	0	5,007	0.00%
2022/11/09	3	139.00	6	139.33	141.00	-3	4,990	-0.06%
2022/11/08	11	133.91	4	133.25	134.00	7	4,925	0.14%
2022/11/07	0	0.00	1	134.00	133.00	-1	4,884	-0.02%
2022/11/04	5	126.70	5	127.00	128.50	0	4,849	0.00%
2022/11/03	2	124.50	2	125.00	129.50	0	4,785	0.00%
2022/11/02	2	124.50	2	125.25	126.50	0	4,750	0.00%
2022/11/01	2	123.00	2	123.00	124.00	0	4,722	0.00%
2022/10/31	5	117.10	6	118.58	122.00	-1	4,630	-0.02%
2022/10/28	12	112.54	11	110.09	114.00	1	4,484	0.02%
2022/10/27	0.1	117.50	0	0.00	117.00	0.1	4,318	0.00%
2022/10/26	3.1	114.16	3	114.83	115.00	0.1	4,321	0.00%
2022/10/25	5	117.10	4	116.63	115.00	1	4,258	0.02%
2022/10/24	0	0.00	1	124.50	125.00	-1	4,231	-0.02%
2022/10/21	1	122.00	0	0.00	121.50	1	4,304	0.02%
2022/10/20	0	0.00	15	124.73	123.00	-15	4,460	-0.34%
2022/10/19	1	130.00	4	129.38	127.00	-3	4,490	-0.07%
2022/10/18	4.1	127.91	4	126.50	128.00	0.1	4,502	0.00%
2022/10/17	5.2	128.12	2	126.00	131.50	3.2	4,413	0.07%
2022/10/14	21.1	127.91	4	129.00	128.50	17.1	4,445	0.38%
2022/10/13	2	121.50	5	123.00	123.00	-3	4,393	-0.07%
2022/10/12	1	122.50	0	0.00	122.00	1	4,339	0.02%
2022/10/11	5	120.20	2.1	121.50	119.00	2.9	4,282	0.07%
2022/10/07	6	127.67	8	127.50	127.00	-2	4,233	-0.05%
2022/10/06	8.1	131.96	7	132.86	131.50	1.1	4,182	0.03%
2022/10/05	4.1	137.39	3	136.00	140.00	1.1	3,972	0.03%
2022/10/04	3	128.00	1	128.00	127.50	2	3,964	0.05%
2022/09/30	1	121.50	1	120.50	123.50	0	3,964	0.00%
2022/09/29	1	125.00	0	0.00	123.00	1	3,916	0.03%
2022/09/28	1	131.00	3	130.33	126.00	-2	3,929	-0.05%
2022/09/26	1	138.50	0	0.00	135.50	1	3,919	0.03%
2022/09/23	3	141.67	3	142.50	144.00	0	3,936	0.00%
2022/09/22	6	145.75	2	146.00	146.00	4	3,865	0.10%
2022/09/16	1	161.00	0	0.00	159.50	1	3,808	0.03%
2022/09/13	1	164.50	0	0.00	165.50	1	3,825	0.03%
2022/09/12	0	0.00	2	167.00	166.00	-2	3,850	-0.05%
2022/09/01	4	172.38	1	173.00	167.00	3	3,896	0.08%
2022/08/31	3	173.83	4	175.13	178.50	-1	3,774	-0.03%
2022/08/29	1	161.00	0	0.00	160.50	1	3,759	0.03%
2022/08/24	0.2	168.00	0	0.00	166.00	0.2	4,011	0.00%
2022/08/23	0	0.00	1	167.50	170.50	-1	4,178	-0.02%
2022/08/19	1	174.00	2	173.00	174.00	-1	4,424	-0.02%
2022/08/18	2	171.75	1	170.00	170.00	1	4,416	0.02%
2022/08/17	1	175.50	0	0.00	176.50	1	4,374	0.02%
2022/08/16	0	0.00	2	173.50	174.00	-2	4,372	-0.05%
2022/08/11	0	0.00	0.2	168.00	167.50	-0.2	4,296	0.00%
2022/08/09	0	0.00	2	165.50	164.00	-2	4,338	-0.05%
2022/08/08	1	164.00	0	0.00	167.00	1	4,333	0.02%
2022/08/05	2	164.00	0	0.00	165.00	2	4,327	0.05%
2022/08/02	0	0.00	30	156.17	158.00	-30	4,251	-0.71%
2022/08/01	0.1	158.50	0	0.00	158.50	0.1	4,240	0.00%
2022/07/28	32.2	157.40	3.5	154.57	157.00	28.7	4,189	0.69%
2022/07/27	4	152.38	0	0.00	153.00	4	4,114	0.10%
2022/07/25	1	181.00	0	0.00	179.50	1	4,059	0.02%
2022/07/21	1	188.50	0.1	184.00	188.50	0.9	4,019	0.02%
2022/07/19	0	0.00	1	175.00	179.00	-1	3,951	-0.03%
2022/07/15	1	177.50	1	175.50	176.00	0	3,980	0.00%
2022/07/14	1.1	174.45	0	0.00	174.50	1.1	3,970	0.03%
2022/07/13	2	168.00	0	0.00	166.50	2	3,941	0.05%
2022/07/12	3	164.33	2	157.00	165.00	1	3,903	0.03%
2022/07/08	4	168.75	6.3	171.13	171.50	-2.3	3,795	-0.06%
2022/07/07	0.3	157.50	10	162.00	162.00	-9.7	3,757	-0.26%
2022/07/06	3	170.00	0	0.00	161.50	3	3,713	0.08%
2022/07/05	1	176.00	1.5	178.17	178.00	-0.5	3,657	-0.01%
2022/07/04	3	177.83	1.2	175.42	173.50	1.8	3,675	0.05%
2022/06/23	0	0.00	1	199.50	200.50	-1	3,808	-0.03%
2022/06/22	1	202.00	0	0.00	199.50	1	3,864	0.03%
2022/06/17	1	202.50	1	204.00	203.00	0	3,753	0.00%
2022/06/15	2	216.75	1	219.00	218.50	1	3,710	0.03%
2022/06/14	0	0.00	2	215.00	218.00	-2	3,700	-0.05%
2022/06/13	4	219.00	3	216.67	215.00	1	3,654	0.03%
2022/06/10	11.3	226.15	2	226.25	228.00	9.3	3,624	0.26%
2022/06/09	1	224.00	0	0.00	225.00	1	3,603	0.03%
2022/06/08	0	0.00	10	223.50	223.00	-10	3,583	-0.28%
2022/06/07	1.2	228.33	0	0.00	228.00	1.2	3,544	0.03%
2022/06/06	60	234.08	65.5	233.36	234.00	-5.5	3,492	-0.16%
2022/06/02	1	221.00	0	0.00	221.00	1	3,334	0.03%
2022/06/01	2	226.00	4	228.63	227.00	-2	3,312	-0.06%
2022/05/31	58	224.99	52	226.54	225.00	6	3,214	0.19%
2022/05/30	24	217.52	25	214.36	218.00	-1	3,035	-0.03%
2022/05/27	6	206.67	8	207.06	217.00	-2	2,889	-0.07%
2022/05/26	1	203.00	0	0.00	199.00	1	2,781	0.04%
2022/05/25	0	0.00	2	196.50	195.50	-2	2,785	-0.07%
2022/05/24	2	196.50	2	198.00	192.00	0	2,796	0.00%
2022/05/23	0	0.00	1	200.50	200.50	-1	2,778	-0.04%
2022/05/20	2	198.75	0	0.00	200.00	2	2,805	0.07%
2022/05/19	2.1	197.27	1	199.00	198.50	1.1	2,822	0.04%
2022/05/18	2	205.00	1	205.50	205.50	1	2,792	0.04%
2022/05/17	2	199.75	2	202.00	205.00	0	2,753	0.00%
2022/05/16	3	200.00	0	0.00	196.50	3	2,736	0.11%
2022/05/13	0	0.00	52	192.87	198.00	-52	2,745	-1.89%
2022/05/09	0	0.00	2.3	194.13	193.50	-2.3	2,914	-0.08%
2022/05/05	6	198.50	5	197.10	198.50	1	2,864	0.03%
2022/05/04	11	192.41	1	200.00	193.50	10	2,809	0.36%
2022/05/03	40	193.75	0	0.00	195.00	40	2,752	1.45%
2022/04/29	1.5	199.83	17	196.12	195.50	-15.5	2,666	-0.58%
2022/04/28	2	210.75	0	0.00	211.00	2	2,515	0.08%
2022/04/27	4	208.63	1	214.50	214.00	3	2,511	0.12%
2022/04/26	1	217.50	25	221.46	217.00	-24	2,525	-0.95%
2022/04/25	7	221.79	0	0.00	221.50	7	2,546	0.27%
2022/04/22	1.1	226.23	0	0.00	226.00	1.1	2,586	0.04%
2022/04/21	0	0.00	12	232.33	233.00	-12	2,559	-0.47%
2022/04/20	12	226.71	0	0.00	228.00	12	2,561	0.47%
2022/04/19	1	230.00	0	0.00	228.50	1	2,616	0.04%
2022/04/18	0	0.00	0.1	227.00	226.00	-0.1	2,646	0.00%
2022/04/15	4.1	228.94	1	230.00	230.00	3.1	2,669	0.12%
2022/04/14	0	0.00	0.1	235.00	230.00	-0.1	2,728	0.00%
2022/04/13	2	236.00	0	0.00	237.50	2	2,765	0.07%
2022/04/12	1.1	231.95	1	230.50	231.00	0.1	2,835	0.00%
2022/04/11	2	233.00	1	233.00	233.00	1	2,837	0.04%
2022/04/08	0	0.00	1	244.50	240.50	-1	2,810	-0.04%
2022/04/07	0	0.00	1	250.50	243.00	-1	2,792	-0.04%
2022/04/06	0	0.00	1	257.50	258.00	-1	2,719	-0.04%
2022/04/01	1	257.00	0	0.00	263.00	1	2,668	0.04%
2022/03/31	0	267.50	0	0.00	266.00	0	2,618	0.00%
2022/03/30	2	270.00	1	267.50	271.50	1	2,593	0.04%
2022/03/25	45	281.08	40	282.50	280.50	5	2,552	0.20%
2022/03/24	1	292.00	0	0.00	293.00	1	2,506	0.04%
2022/03/23	0	0.00	4	293.50	292.50	-4	2,546	-0.16%
2022/03/21	1	292.00	0	0.00	291.50	1	2,668	0.04%
2022/03/18	4	290.00	0	0.00	292.50	4	2,737	0.15%
2022/03/16	1	285.50	0	0.00	287.00	1	2,929	0.03%
2022/03/15	0	0.00	2	286.00	285.50	-2	3,040	-0.07%
2022/03/11	2	290.25	0	0.00	290.50	2	3,074	0.07%
2022/03/10	3	294.00	0	0.00	295.50	3	3,066	0.10%
2022/03/09	2	288.50	0	0.00	286.50	2	3,078	0.06%
2022/03/07	2.1	292.60	2	300.00	292.50	0.1	3,105	0.00%
2022/03/04	0	0.00	0.2	304.50	303.00	-0.2	3,178	-0.01%
2022/03/01	1	307.00	0	0.00	308.00	1	3,340	0.03%
2022/02/25	1	303.50	0	304.50	302.00	1	3,351	0.03%
2022/02/24	1	305.00	0	0.00	302.50	1	3,345	0.03%
2022/02/22	1	306.50	0	0.00	310.00	1	3,353	0.03%
2022/02/21	1	317.00	1	321.00	321.00	0	3,347	0.00%
2022/02/18	0	0.00	1	314.00	316.00	-1	3,386	-0.03%
2022/02/15	1	307.50	0	0.00	308.00	1	3,405	0.03%
2022/02/14	6	303.01	2	314.50	312.50	4	3,376	0.12%
2022/02/11	3	326.66	0	0.00	320.00	3	3,274	0.09%
2022/02/10	0	0.00	1	342.00	341.00	-1	3,178	-0.03%
2022/02/09	1	337.50	1	340.50	344.00	0	3,185	0.00%
2022/02/08	1	344.00	4	343.50	343.00	-3	3,174	-0.09%
2022/01/26	2	335.75	0	0.00	335.50	2	3,278	0.06%
2022/01/25	0	336.50	0	0.00	336.00	0	3,345	0.00%
2022/01/24	0	0.00	1	342.00	343.50	-1	3,423	-0.03%
2022/01/19	1	333.00	10	334.50	333.00	-9	3,853	-0.23%
2022/01/17	104	333.60	100.3	340.02	340.50	3.7	3,781	0.10%	大買/
2022/01/14	1	329.00	0.3	331.00	331.00	0.7	3,745	0.02%
2022/01/13	1	335.50	1	337.50	336.00	0	3,734	0.00%
2022/01/12	4.3	334.46	2.3	335.78	337.00	2	3,739	0.05%
2022/01/11	1.1	344.05	0	0.00	343.00	1.1	3,665	0.03%
2022/01/10	1	352.50	0.4	354.00	354.50	0.6	3,617	0.02%
2022/01/07	3.5	361.13	2	360.00	355.00	1.5	3,593	0.04%
2022/01/06	1.1	374.50	0	0.00	375.00	1.1	3,528	0.03%
2022/01/05	0	0.00	1.4	385.04	385.50	-1.4	3,486	-0.04%
2022/01/04	0	0.00	2	376.75	379.50	-2	3,406	-0.06%
2022/01/03	0.1	372.50	0	0.00	372.00	0.1	3,396	0.00%
2021/12/29	3	371.50	0.2	372.50	371.00	2.8	3,393	0.08%
2021/12/27	1	370.00	0	0.00	371.00	1	3,415	0.03%
2021/12/24	1.1	370.18	0	0.00	370.00	1.1	3,423	0.03%
2021/12/23	1	373.50	0	0.00	372.50	1	3,422	0.03%
2021/12/21	10.3	375.33	1	378.00	380.00	9.3	3,471	0.27%
2021/12/20	1	367.00	0	0.00	367.00	1	3,446	0.03%
2021/12/17	0	0.00	2.1	377.14	376.00	-2.1	3,419	-0.06%
2021/12/16	0.2	384.00	1	383.00	383.00	-0.9	3,391	-0.03%
2021/12/15	6.4	381.64	1	392.50	380.50	5.4	3,368	0.16%
2021/12/14	2.1	385.93	2	382.75	385.00	0.1	3,329	0.00%
2021/12/13	71	387.54	63.1	387.67	382.50	7.9	3,263	0.24%
2021/12/10	1	371.00	2	372.50	374.00	-1	3,130	-0.03%
2021/12/09	1	369.00	2.1	371.41	377.00	-1.1	3,055	-0.04%
2021/12/08	1	362.50	1	362.00	362.00	0	2,991	0.00%
2021/12/03	0	0.00	5	356.60	355.50	-5	2,979	-0.17%
2021/12/02	5	351.00	3	352.00	352.00	2	3,000	0.07%
2021/12/01	2	357.25	1	358.00	358.00	1	3,036	0.03%
2021/11/30	5.1	367.67	6	368.50	362.50	-0.9	3,072	-0.03%
2021/11/29	11	361.00	15	358.07	364.50	-4	3,017	-0.13%
2021/11/26	1	342.00	0.1	341.00	340.50	0.9	2,913	0.03%
2021/11/23	0	0.00	0.1	360.00	353.50	-0.1	2,883	0.00%
2021/11/22	6	357.00	0	0.00	356.00	6	2,874	0.21%
2021/11/19	0	0.00	0.2	355.00	351.50	-0.2	2,886	-0.01%
2021/11/18	2	351.75	0	0.00	352.50	2	2,902	0.07%
2021/11/17	0	359.00	0	0.00	361.00	0	2,905	0.00%
2021/11/16	1	363.00	3.2	361.53	357.50	-2.2	2,909	-0.08%
2021/11/15	0	0.00	1	354.00	352.00	-1	2,900	-0.03%
2021/11/10	0	0.00	2	350.50	350.50	-2	2,968	-0.07%
2021/11/09	0	0.00	1	349.50	349.00	-1	3,001	-0.03%
2021/11/08	2	345.50	0	0.00	347.00	2	3,013	0.07%
2021/11/05	0	351.50	1	353.50	356.00	-1	2,990	-0.03%
2021/11/04	2	356.75	0	0.00	354.00	2	2,994	0.07%
2021/11/03	0	0.00	3	355.66	358.00	-3	2,962	-0.10%
2021/11/02	1.3	359.20	1	352.00	346.50	0.3	2,937	0.01%
2021/11/01	3.1	357.19	3	359.33	358.50	0.1	2,913	0.00%
2021/10/29	100	350.00	119.1	357.01	357.50	-19.1	2,823	-0.67%	大賣/
2021/10/28	1	324.50	0	0.00	325.00	1	2,515	0.04%
2021/10/27	3	321.67	6	322.25	329.00	-3	2,537	-0.12%
2021/10/26	1	307.02	0	0.00	305.00	1	2,596	0.04%
2021/10/19	0	0.00	22	300.00	300.00	-22	2,846	-0.77%
2021/10/18	50	307.00	28	300.00	300.00	22	2,874	0.77%
2021/10/14	1	299.00	1	303.00	298.50	0	2,925	0.00%
2021/10/13	1	297.00	2	299.25	295.50	-1	2,955	-0.03%
2021/10/12	0	0.00	1	301.50	305.50	-1	2,981	-0.03%
2021/10/08	1	308.00	0	0.00	305.50	1	3,053	0.03%
2021/10/07	1	310.50	0	0.00	311.50	1	3,154	0.03%
2021/10/06	3	299.36	0	0.00	301.00	3	3,220	0.09%
2021/10/05	0	294.00	2	301.50	299.50	-2	3,278	-0.06%
2021/10/04	11	298.36	0	0.00	297.00	11	3,320	0.33%
2021/10/01	0	0.00	1	303.00	303.50	-1	3,343	-0.03%
2021/09/30	1.1	306.59	0	0.00	310.00	1.1	3,377	0.03%
2021/09/29	12	301.29	0	0.00	301.50	12	3,393	0.35%
2021/09/28	3	315.33	0	0.00	314.50	3	3,384	0.09%
2021/09/27	2	326.25	1	323.50	323.50	1	3,394	0.03%
2021/09/24	1	320.50	0	0.00	319.50	1	3,409	0.03%
2021/09/17	0	0.00	1	324.00	323.50	-1	3,712	-0.03%
2021/09/16	0.1	320.00	0	0.00	317.00	0.1	3,697	0.00%
2021/09/15	2	316.00	0	0.00	316.00	2	3,745	0.05%
2021/09/14	4	321.00	1	320.00	320.50	3	3,785	0.08%
2021/09/13	12.2	319.74	0	0.00	319.00	12.2	3,835	0.32%
2021/09/10	1	332.50	2	333.50	334.00	-1	3,807	-0.03%
2021/09/08	6	327.50	1	332.00	326.50	5	3,895	0.13%
2021/09/07	3	341.67	1	343.00	339.00	2	3,929	0.05%
2021/09/06	9	355.78	20	356.85	355.00	-11	3,984	-0.28%
2021/09/03	201	350.00	205	351.12	351.00	-4	4,103	-0.10%	大買/大賣/
2021/09/02	1	345.50	1	341.00	340.00	0	4,294	0.00%
2021/09/01	2	340.52	10.3	342.08	344.00	-8.3	4,272	-0.19%
2021/08/31	2	330.75	0	0.00	330.50	2	4,243	0.05%
2021/08/26	2	326.50	0	0.00	326.00	2	4,241	0.05%
2021/08/25	1	321.50	9	324.61	328.00	-8	4,264	-0.19%
2021/08/24	8	320.44	1	325.00	319.50	7	4,280	0.16%
2021/08/23	0	0.00	1	322.50	321.00	-1	4,264	-0.02%
2021/08/20	7	313.71	0	0.00	310.00	7	4,262	0.16%
2021/08/18	1	324.50	0	0.00	328.00	1	4,304	0.02%
2021/08/17	0	0.00	1	325.50	319.50	-1	4,320	-0.02%
2021/08/16	3	319.50	0.1	330.00	321.00	2.9	4,328	0.07%
2021/08/13	4	335.00	2	332.00	331.50	2	4,375	0.05%
2021/08/12	0	0.00	3	343.00	343.50	-3	4,419	-0.07%
2021/08/11	3	336.67	1	335.50	335.50	2	4,443	0.05%
2021/08/10	0.1	339.58	0	0.00	337.00	0.1	4,482	0.00%
2021/08/09	2	340.75	1	345.00	338.00	1	4,528	0.02%
2021/08/06	3	348.83	0	0.00	348.50	3	4,603	0.07%
2021/08/05	3	348.99	18	346.42	350.00	-15	4,629	-0.32%
2021/08/04	5	338.90	0	0.00	337.00	5	4,707	0.11%
2021/08/03	10	336.36	0	0.00	336.50	10	4,743	0.21%
2021/08/02	14	340.43	1	338.50	338.50	13	4,717	0.28%
2021/07/30	4	342.75	7	356.79	346.00	-3	4,676	-0.06%
2021/07/29	5	343.80	0	0.00	347.50	5	4,532	0.11%
2021/07/28	1.1	344.73	4.3	346.28	344.50	-3.2	4,562	-0.07%
2021/07/27	4	358.50	3.1	357.21	356.00	0.9	4,648	0.02%
2021/07/26	4	363.39	0	0.00	363.00	4	4,752	0.09%
2021/07/23	3	370.67	3	379.50	370.00	0	4,753	0.00%
2021/07/22	3.1	375.64	0	0.00	372.50	3.1	4,756	0.06%
2021/07/21	2.1	377.48	0	0.00	376.00	2.1	4,725	0.04%
2021/07/20	1	375.00	0	0.00	375.00	1	4,741	0.02%
2021/07/19	1	381.00	10.3	380.58	381.50	-9.3	4,715	-0.20%
2021/07/16	0.1	390.00	0	0.00	390.00	0.1	4,728	0.00%
2021/07/15	3.1	393.23	1	394.00	392.50	2.1	4,731	0.04%
2021/07/14	0	0.00	4	390.12	395.00	-4	4,677	-0.09%
2021/07/13	3	381.17	1.4	383.39	381.00	1.7	4,599	0.04%
2021/07/12	1.2	380.83	5	379.60	381.00	-3.8	4,558	-0.08%
2021/07/09	3	363.50	0	0.00	370.00	3	4,501	0.07%
2021/07/08	5	370.20	2	373.25	370.00	3	4,514	0.07%
2021/07/07	56.1	368.55	51	371.43	371.00	5.1	4,520	0.11%
2021/07/06	20.4	385.89	26	376.73	376.00	-5.7	4,489	-0.13%
2021/07/05	1	382.00	6	382.58	382.00	-5	4,512	-0.11%
2021/07/02	0	0.00	13	370.27	374.50	-13	4,491	-0.29%
2021/07/01	6	368.83	0	0.00	366.00	6	4,530	0.13%
2021/06/30	4	381.00	4	378.75	375.00	0	4,535	0.00%
2021/06/29	2	378.75	11	379.45	375.00	-9	4,487	-0.20%
2021/06/28	5	371.51	6	378.08	380.00	-1	4,418	-0.02%
2021/06/25	2	365.06	0	0.00	364.00	2	4,310	0.05%
2021/06/24	5.1	370.09	2	369.50	366.00	3.1	4,362	0.07%
2021/06/23	4.1	373.25	2	374.25	373.50	2.1	4,387	0.05%
2021/06/22	1	370.50	0	0.00	368.00	1	4,348	0.02%
2021/06/21	2	363.75	3	363.50	363.00	-1	4,326	-0.02%
2021/06/18	2	371.50	0	371.00	364.00	2	4,329	0.05%
2021/06/17	13	365.46	1	367.00	369.00	12	4,306	0.28%
2021/06/16	4	371.38	0	0.00	364.50	4	4,289	0.09%
2021/06/15	4	377.25	2	374.50	376.00	2	4,251	0.05%
2021/06/11	9	364.61	15.1	368.86	373.50	-6.1	4,181	-0.15%
2021/06/10	6.1	359.25	4.3	360.56	358.00	1.7	4,006	0.04%
2021/06/09	0	0.00	1	332.00	332.00	-1	3,776	-0.03%
2021/06/08	1	328.00	2	329.75	330.00	-1	3,876	-0.03%
2021/06/07	0	0.00	4	321.88	325.00	-4	3,889	-0.10%
2021/06/03	2	327.00	0	0.00	327.00	2	3,992	0.05%
2021/06/02	1	320.00	2	321.50	320.00	-1	4,071	-0.02%
2021/06/01	1	330.00	3	332.17	329.00	-2	4,099	-0.05%
2021/05/28	0	0.00	2	327.00	326.00	-2	4,201	-0.05%
2021/05/27	2	317.50	1	322.00	321.00	1	4,277	0.02%
2021/05/26	1	322.00	1	337.62	323.00	0	4,298	0.00%
2021/05/25	1	316.75	1	327.00	328.00	0	4,318	0.00%
2021/05/24	0	0.00	2	310.50	312.50	-2	4,372	-0.05%
2021/05/21	0	0.00	1	304.50	307.50	-1	4,449	-0.02%
2021/05/20	1	300.50	0.1	302.00	299.00	0.9	4,524	0.02%
2021/05/19	0	0.00	1	313.00	314.00	-1	4,618	-0.02%
2021/05/18	0	0.00	3	312.99	314.00	-3	4,656	-0.06%
2021/05/17	0	0.00	8	298.62	300.00	-8	4,788	-0.17%
2021/05/14	6	308.25	1	310.00	302.50	5	4,979	0.10%
2021/05/13	4	327.13	1	330.00	322.50	3	5,298	0.06%
2021/05/12	2	313.00	1.1	310.94	328.50	0.9	5,329	0.02%
2021/05/11	2.1	323.81	0	0.00	322.50	2.1	5,286	0.04%
2021/05/10	0	0.00	0.1	339.00	338.50	-0.1	5,285	0.00%
2021/05/07	4	331.13	3	336.67	337.50	1	5,327	0.02%
2021/05/06	4	325.38	2	324.50	326.00	2	5,365	0.04%
2021/05/05	2.1	328.86	3	328.83	326.00	-0.9	5,423	-0.02%
2021/05/04	6.4	333.91	6.1	323.67	322.00	0.4	5,473	0.01%
2021/05/03	8.1	337.10	6	348.17	350.00	2.1	5,365	0.04%
2021/04/29	0.2	373.55	0	0.00	366.50	0.2	5,312	0.00%
2021/04/28	1	365.04	4	365.50	365.00	-3	5,387	-0.06%
2021/04/27	1	372.00	1	370.50	370.50	0	5,591	0.00%
2021/04/26	4	370.38	0	0.00	372.00	4	5,676	0.07%
2021/04/23	1	369.50	1	371.00	372.00	0	5,735	0.00%
2021/04/22	0.1	369.50	0	369.00	367.50	0.1	5,873	0.00%
2021/04/21	0	0.00	1	371.55	371.50	-1	6,144	-0.02%
2021/04/20	1	381.00	0	0.00	381.00	1	6,408	0.02%
2021/04/19	0.1	380.00	0	380.50	379.50	0.1	6,503	0.00%
2021/04/16	0.2	383.41	0	0.00	383.00	0.2	6,764	0.00%
2021/04/15	2	373.49	2	371.00	376.50	0	6,849	0.00%
2021/04/14	6	368.83	1	367.00	369.50	5	7,039	0.07%
2021/04/13	0	377.00	2	375.50	375.50	-2	7,131	-0.03%
2021/04/12	0	0.00	2	380.50	381.50	-2	7,168	-0.03%
2021/04/09	6	382.67	2	381.50	379.00	4	7,375	0.05%
2021/04/08	1	385.50	0.2	386.50	385.50	0.9	7,377	0.01%
2021/04/07	3	387.33	3	384.50	384.50	0	7,368	0.00%
2021/04/06	7	390.93	6	392.67	390.00	1	7,314	0.01%
2021/04/01	1	391.00	1	389.50	389.50	0	7,298	0.00%
2021/03/31	1	390.50	0	0.00	391.00	1	7,273	0.01%
2021/03/30	3.7	391.86	6	392.42	395.00	-2.4	7,251	-0.03%
2021/03/29	3	396.17	0	395.50	390.50	3	7,230	0.04%
2021/03/26	9	392.11	17	396.06	397.00	-8	7,177	-0.11%
2021/03/25	2	386.75	0	0.00	386.00	2	7,131	0.03%
2021/03/24	0	0.00	4	384.38	384.00	-4	7,141	-0.06%
2021/03/19	1	381.00	3	380.33	380.00	-2	7,152	-0.03%
2021/03/18	2	389.00	0.5	388.00	384.50	1.5	7,251	0.02%
2021/03/16	4.1	393.07	0	0.00	389.50	4.1	7,354	0.06%
2021/03/15	11.4	392.30	1	391.50	392.00	10.4	7,417	0.14%
2021/03/12	3.4	397.32	2	397.50	393.50	1.4	7,427	0.02%
2021/03/11	0.6	385.75	1	385.50	386.50	-0.4	7,369	-0.01%
2021/03/10	0	0.00	1	382.50	381.00	-1	7,382	-0.01%
2021/03/08	22	383.27	24	381.83	380.00	-2	7,506	-0.03%
2021/03/05	6	364.35	1	372.00	371.00	5	7,430	0.07%
2021/03/04	0	371.50	2	371.00	369.00	-2	7,423	-0.03%
2021/03/03	7	369.07	1	371.00	380.50	6	7,351	0.08%
2021/03/02	5	374.90	3	378.50	371.50	2	7,307	0.03%
2021/02/26	7	381.79	1	382.50	380.50	6	7,252	0.08%
2021/02/25	3	397.83	1	395.00	393.00	2	7,230	0.03%
2021/02/24	4	405.13	0	0.00	400.50	4	7,278	0.05%
2021/02/23	1	415.42	1	405.50	406.50	0	7,217	0.00%
2021/02/22	3	408.17	5	412.50	413.50	-2	7,196	-0.03%
2021/02/19	0	0.00	7	388.07	398.00	-7	7,124	-0.10%
2021/02/18	3	379.83	2	380.50	381.00	1	7,100	0.01%
2021/02/17	6	380.50	3	380.50	379.50	3	7,226	0.04%
2021/02/05	16.2	375.53	4.2	378.12	370.50	12	7,066	0.17%
2021/02/04	21.2	386.73	13	388.77	388.00	8.2	6,827	0.12%
2021/02/03	5.1	432.20	1	435.50	425.50	4.1	6,458	0.06%
2021/02/02	7	434.86	8.1	435.09	434.50	-1.1	6,391	-0.02%
2021/02/01	3	415.17	0	0.00	420.50	3	6,381	0.05%
2021/01/28	5	420.80	2	418.25	418.00	3	6,359	0.05%
2021/01/27	3.1	429.77	2	434.00	435.00	1.1	6,321	0.02%
2021/01/26	8	446.00	9.1	440.07	435.00	-1.1	6,263	-0.02%
2021/01/25	8	456.69	0	0.00	451.00	8	6,183	0.13%
2021/01/22	9.1	459.14	4	461.63	457.50	5.1	6,156	0.08%
2021/01/21	5	456.10	16.1	458.70	458.00	-11.1	6,176	-0.18%
2021/01/20	10	451.45	14	454.71	446.00	-4	6,149	-0.07%
2021/01/19	4	432.63	7	437.57	445.00	-3	5,938	-0.05%
2021/01/18	8.1	422.25	4	424.00	424.50	4.1	5,865	0.07%
2021/01/15	5	427.70	9	428.56	419.50	-4	5,817	-0.07%
2021/01/14	33	435.05	28.1	439.38	424.00	5	5,717	0.09%
2021/01/13	13.1	408.55	16	415.34	423.50	-3	5,467	-0.05%
2021/01/12	10	393.55	9	386.72	385.00	1	5,281	0.02%
2021/01/11	6	377.83	18.4	385.83	394.00	-12.4	5,196	-0.24%
2021/01/08	2.1	351.43	12	357.71	363.00	-9.9	4,960	-0.20%
2021/01/07	21.1	354.44	0	0.00	355.00	21.1	4,890	0.43%
2021/01/06	10	373.30	9.1	375.14	371.00	1	4,831	0.02%
2021/01/05	3	367.83	3.2	369.86	369.00	-0.2	4,874	0.00%
2021/01/04	4	363.63	8.1	361.43	364.50	-4.1	5,050	-0.08%
2020/12/31	1	345.50	5	351.70	346.00	-4	4,850	-0.08%
2020/12/30	5.1	344.13	3	343.83	344.00	2.1	4,814	0.04%
2020/12/28	0	0.00	5	345.20	344.50	-5	4,809	-0.10%
2020/12/25	2	343.25	1	344.00	344.00	1	4,793	0.02%
2020/12/24	1	347.00	0	0.00	347.00	1	4,805	0.02%
2020/12/23	0	0.00	2	347.25	348.50	-2	4,814	-0.04%
2020/12/22	1	347.50	1	345.00	342.50	0	4,845	0.00%
2020/12/21	0	0.00	1	345.00	348.00	-1	4,870	-0.02%
2020/12/17	0	0.00	1	346.00	341.50	-1	4,892	-0.02%
2020/12/16	0	0.00	1	346.50	346.00	-1	4,918	-0.02%
2020/12/15	21.1	335.30	22	337.82	340.50	-0.9	4,891	-0.02%
2020/12/14	16.3	347.92	13	350.31	337.50	3.3	4,897	0.07%
2020/12/11	16	343.34	12	339.25	339.00	4	4,832	0.08%
2020/12/10	2	349.25	2	350.00	350.00	0	4,778	0.00%
2020/12/09	0	0.00	7.1	352.60	358.00	-7.1	4,798	-0.15%
2020/12/08	0	0.00	1	341.50	345.00	-1	4,774	-0.02%
2020/12/07	4	341.00	6	344.33	340.00	-2	4,827	-0.04%
2020/12/04	4	349.75	10	350.30	347.50	-6	4,786	-0.13%
2020/12/03	4	345.75	2	348.50	350.00	2	4,756	0.04%
2020/12/02	15	348.30	6	346.92	347.00	9	4,735	0.19%
2020/12/01	1	332.50	1	336.50	336.50	0	4,650	0.00%
2020/11/30	2	334.50	1	338.00	335.00	1	4,699	0.02%
2020/11/27	1	330.50	2	330.00	333.00	-1	4,671	-0.02%
2020/11/24	1	334.00	1	333.53	337.00	0	4,750	0.00%
2020/11/23	4	337.75	0	0.00	334.50	4	4,819	0.08%
2020/11/20	0	0.00	1	338.00	338.00	-1	4,863	-0.02%
2020/11/19	5	333.50	7	336.71	336.00	-2	4,921	-0.04%
2020/11/18	0	0.00	1	334.99	334.50	-1	4,929	-0.02%
2020/11/17	1	339.50	51	337.82	327.00	-50	4,936	-1.01%
2020/11/16	17	332.03	39.1	333.06	332.00	-22.1	5,054	-0.44%
2020/11/13	1	317.50	3	317.67	318.50	-2	4,944	-0.04%
2020/11/12	1	314.00	4	316.13	314.00	-3	5,113	-0.06%
2020/11/11	4	320.25	5	317.90	318.50	-1	5,115	-0.02%
2020/11/10	12	315.17	7	317.00	315.00	5	5,088	0.10%
2020/11/09	0	0.00	1	323.50	321.00	-1	5,127	-0.02%
2020/11/06	2	316.25	1	314.00	314.00	1	5,152	0.02%
2020/11/05	0	0.00	2	312.75	316.00	-2	5,164	-0.04%
2020/11/04	1	303.50	4	307.00	310.00	-3	5,164	-0.06%
2020/11/02	6	304.58	7	302.86	302.50	-1	5,250	-0.02%
2020/10/30	1	309.50	10	311.05	311.00	-9	5,242	-0.17%
2020/10/29	11	308.82	3	309.50	309.50	8	5,309	0.15%
2020/10/28	0	0.00	5	316.80	319.50	-5	5,415	-0.09%
2020/10/27	0	313.50	1	313.00	314.50	-1	5,412	-0.02%
2020/10/26	3	315.83	2	310.75	310.50	1	5,480	0.02%
2020/10/22	2	309.25	0	0.00	310.00	2	5,896	0.03%
2020/10/21	1	317.00	0	0.00	314.50	1	5,982	0.02%
2020/10/20	0	0.00	6	315.17	315.50	-6	6,028	-0.10%
2020/10/19	4	308.63	0	0.00	310.00	4	5,975	0.07%
2020/10/16	2	316.00	3	309.33	309.00	-1	5,999	-0.02%
2020/10/15	2	312.75	0	0.00	313.50	2	6,078	0.03%
2020/10/14	1	321.50	4	316.50	314.50	-3	6,227	-0.05%
2020/10/13	5	314.80	7.1	315.45	317.50	-2.1	6,344	-0.03%
2020/10/12	5	304.20	16.1	303.72	310.00	-11.1	6,226	-0.18%
2020/10/08	2	287.50	1	290.00	289.50	1	6,091	0.02%
2020/10/07	3	286.33	0	0.00	285.00	3	6,154	0.05%
2020/10/06	1	289.50	0	0.00	288.50	1	6,195	0.02%
2020/10/05	0	0.00	1	288.00	288.50	-1	6,318	-0.02%
2020/09/29	1	288.50	0	0.00	288.50	1	6,728	0.01%
2020/09/25	2	277.75	2	282.00	278.00	0	7,068	0.00%
2020/09/24	2	291.25	0	0.00	287.00	2	7,096	0.03%
2020/09/23	0	0.00	2	296.50	297.50	-2	7,090	-0.03%
2020/09/21	1	302.00	4	304.75	299.00	-3	7,186	-0.04%
2020/09/18	1	301.00	1	302.00	302.50	0	7,237	0.00%
2020/09/17	2	301.75	0	0.00	299.50	2	7,280	0.03%
2020/09/16	2	302.00	2	303.00	303.00	0	7,335	0.00%
2020/09/15	0	0.00	7	301.43	298.50	-7	7,428	-0.09%
2020/09/14	7	298.86	7	298.86	297.00	0	7,570	0.00%
2020/09/11	2	290.25	7	293.79	295.00	-5	7,641	-0.07%
2020/09/10	4	291.00	6	291.92	289.50	-2	7,673	-0.03%
2020/09/09	1	283.00	15	287.97	287.50	-14	7,761	-0.18%
2020/09/08	1	286.00	1.1	287.45	287.00	-0.1	7,911	0.00%
2020/09/07	3	291.33	1.1	285.62	285.50	1.9	8,049	0.02%
2020/09/04	0	0.00	5	290.40	292.00	-5	8,172	-0.06%
2020/09/03	11	289.77	0	0.00	287.50	11	8,358	0.13%
2020/09/02	11	289.50	0	0.00	291.00	11	8,352	0.13%
2020/09/01	1	288.50	1	289.50	288.50	0	8,549	0.00%
2020/08/31	1	297.00	1	296.50	286.00	0	8,586	0.00%
2020/08/28	2	290.25	1	290.50	291.00	1	8,624	0.01%
2020/08/27	23	295.24	8	295.31	296.00	15	8,689	0.17%
2020/08/26	13	282.81	18	286.19	290.50	-5	8,739	-0.06%
2020/08/25	7	273.79	8	277.31	280.00	-1	8,704	-0.01%
2020/08/24	8.1	270.29	3	271.17	275.00	5.1	8,806	0.06%
2020/08/21	4.1	265.80	1	264.00	266.00	3.1	8,783	0.03%
2020/08/20	3	261.00	7	260.64	260.00	-4	8,803	-0.05%
2020/08/19	4	289.50	2	282.00	281.50	2	8,640	0.02%
2020/08/18	24	286.46	20	284.00	284.50	4	8,670	0.05%
2020/08/17	1	301.50	0	0.00	300.50	1	8,682	0.01%
2020/08/14	0	0.00	3	301.00	303.00	-3	8,791	-0.03%
2020/08/13	4	300.25	4	299.75	299.50	0	8,922	0.00%
2020/08/12	16	299.72	20	294.73	303.00	-4	9,009	-0.04%
2020/08/11	2	297.50	0	0.00	294.00	2	9,200	0.02%
2020/08/10	5	297.70	1	297.50	298.00	4	9,239	0.04%
2020/08/07	1	304.00	7	303.14	303.50	-6	9,257	-0.06%
2020/08/06	11	304.00	5	303.00	302.50	6	9,324	0.06%
2020/08/05	8	304.13	3	303.67	304.50	5	9,388	0.05%
2020/08/04	7	304.36	9	304.06	302.00	-2	9,594	-0.02%
2020/08/03	16	302.66	6	303.25	299.00	10	9,723	0.10%
2020/07/31	12	317.29	10	317.05	317.00	2	9,641	0.02%
2020/07/30	33	323.86	33	321.88	322.00	0	9,631	0.00%
2020/07/29	16	322.13	8	318.56	318.50	8	9,633	0.08%
2020/07/28	9	346.39	14	334.71	334.00	-5	9,465	-0.05%
2020/07/27	4	334.13	9.1	331.14	339.00	-5.1	9,463	-0.05%
2020/07/24	6	323.33	6	324.58	321.00	0	9,566	0.00%
2020/07/23	7	321.86	1	322.50	326.00	6	9,641	0.06%
2020/07/22	16	326.97	15	326.13	327.00	1	9,728	0.01%
2020/07/21	15	328.00	30	327.35	330.50	-15	9,809	-0.15%
2020/07/20	73	321.96	59	318.97	317.50	14	9,774	0.14%
2020/07/17	67	327.58	69	329.16	331.00	-2	9,753	-0.02%
2020/07/16	2	317.00	6	317.50	315.00	-4	9,581	-0.04%
2020/07/15	5	312.10	1	314.00	311.50	4	9,571	0.04%
2020/07/14	0	0.00	4	315.00	321.50	-4	9,645	-0.04%
2020/07/13	2	317.00	4	317.88	319.00	-2	9,632	-0.02%
2020/07/10	7	316.50	2	317.50	311.50	5	9,654	0.05%
2020/07/09	15	327.53	13	327.46	326.00	2	9,583	0.02%
2020/07/08	5	320.20	12	319.21	326.00	-7	9,438	-0.07%
2020/07/07	6	307.67	7	311.07	306.00	-1	9,258	-0.01%
2020/07/06	2	301.25	10	304.75	306.00	-8	9,098	-0.09%
2020/07/03	10.8	294.88	5	293.10	293.00	5.8	9,016	0.06%
2020/07/02	3	293.17	1	293.00	292.00	2	9,058	0.02%
2020/07/01	4	292.25	0	0.00	292.50	4	9,165	0.04%
2020/06/30	3	298.83	5	297.90	299.00	-2	9,209	-0.02%
2020/06/29	2	293.00	2	295.75	291.00	0	9,242	0.00%
2020/06/24	6	299.50	4.1	298.73	295.00	1.9	9,271	0.02%
2020/06/23	4	301.75	1	300.00	299.00	3	9,363	0.03%
2020/06/22	1	304.50	8	307.38	305.00	-7	9,378	-0.07%
2020/06/19	3	297.67	10	296.85	297.00	-7	9,436	-0.07%
2020/06/18	5	292.50	4	292.88	291.50	1	9,362	0.01%
2020/06/17	8	292.94	3	295.17	293.50	5	9,370	0.05%
2020/06/16	16	295.44	20	294.30	296.50	-4	9,445	-0.04%
2020/06/15	31	288.47	24	283.65	283.00	7	9,512	0.07%
2020/06/12	11	288.91	18	288.97	289.00	-7	9,518	-0.07%
2020/06/11	16	289.31	18	290.22	288.50	-2	9,579	-0.02%
2020/06/10	7	290.00	16	289.88	294.50	-9	9,617	-0.09%
2020/06/09	5	282.40	3	284.33	282.00	2	9,584	0.02%
2020/06/08	21	287.83	24	287.04	282.00	-3	9,739	-0.03%
2020/06/05	5	277.60	4	278.00	278.00	1	9,588	0.01%
2020/06/04	8	277.13	15	277.17	278.00	-7	9,615	-0.07%
2020/06/03	1	275.00	13	278.19	277.00	-12	9,657	-0.12%
2020/06/02	18	268.28	14	270.57	272.50	4	9,590	0.04%
2020/06/01	59	263.76	28	263.55	264.00	31	9,515	0.33%
2020/05/29	10	252.00	11	254.73	257.00	-1	9,450	-0.01%
2020/05/28	2	246.75	3	247.67	247.00	-1	9,314	-0.01%
2020/05/27	2	248.00	5	249.00	247.00	-3	9,339	-0.03%
2020/05/26	4.1	246.88	20	246.53	244.00	-16	9,312	-0.17%
2020/05/25	27	243.09	32	243.56	250.00	-5	9,277	-0.05%
2020/05/22	20	242.13	12	242.38	239.50	8	9,252	0.09%
2020/05/21	5	250.60	9	249.56	251.00	-4	9,151	-0.04%
2020/05/20	44	245.95	45	245.93	246.00	-1	9,136	-0.01%
2020/05/19	11.1	248.03	3	250.33	252.00	8.1	9,144	0.09%
2020/05/18	30	252.08	17	255.68	248.00	13	9,138	0.14%
2020/05/15	4	269.00	5	269.50	268.50	-1	9,067	-0.01%
2020/05/14	4.1	268.76	7	268.50	267.00	-2.9	9,246	-0.03%
2020/05/13	9	270.50	4	273.13	272.50	5	9,401	0.05%
2020/05/12	6	276.83	1	283.50	274.50	5	9,597	0.05%
2020/05/11	43	286.63	37	286.97	282.50	6	9,749	0.06%
2020/05/08	12	277.50	13	278.77	281.50	-1	9,658	-0.01%
2020/05/07	12	272.29	7	269.00	272.50	5	9,485	0.05%
2020/05/06	3	262.67	1.4	265.07	262.50	1.6	9,424	0.02%
2020/05/05	7	265.14	3	268.50	262.50	4	9,461	0.04%
2020/05/04	2	262.00	0	0.00	264.00	2	9,599	0.02%
2020/04/30	5	268.60	18	268.86	269.00	-13	9,591	-0.14%
2020/04/29	15	259.70	24	257.48	261.50	-9	9,507	-0.09%
2020/04/28	44	245.71	40	245.76	247.00	4	9,371	0.04%
2020/04/27	15	250.67	7	250.64	251.50	8	9,332	0.09%
2020/04/24	16	252.97	11	253.50	251.00	5	9,223	0.05%
2020/04/23	9	259.78	2	259.75	260.00	7	9,121	0.08%
2020/04/22	29	256.26	25	256.64	259.00	4	9,150	0.04%
2020/04/21	7	267.57	0	0.00	265.50	7	9,047	0.08%
2020/04/20	7	270.29	5	271.00	274.00	2	9,040	0.02%
2020/04/17	6	278.50	8	279.38	274.00	-2	9,030	-0.02%
2020/04/16	2	269.00	2	268.25	270.00	0	8,957	0.00%
2020/04/15	2	270.76	2	273.25	272.00	0	8,998	0.00%
2020/04/14	4	271.38	3	270.67	273.00	1	9,145	0.01%
2020/04/13	0	0.00	1	263.50	263.00	-1	9,200	-0.01%
2020/04/10	0	0.00	1	268.00	268.50	-1	9,301	-0.01%
2020/04/09	2	276.00	3	272.50	269.00	-1	9,423	-0.01%
2020/04/08	7	276.36	2	280.00	275.00	5	9,461	0.05%
2020/04/07	2	284.00	1	286.50	278.00	1	9,453	0.01%
2020/04/06	2	272.75	8	269.75	278.00	-6	9,400	-0.06%
2020/04/01	8	262.19	7	263.29	262.00	1	9,386	0.01%
2020/03/31	2	263.50	5	264.30	263.50	-3	9,358	-0.03%
2020/03/30	9	253.33	10	255.05	260.50	-1	9,283	-0.01%
2020/03/27	12	258.08	14	257.64	254.50	-2	9,259	-0.02%
2020/03/26	8	253.50	6	254.67	256.00	2	9,139	0.02%
2020/03/25	23	256.63	23	255.98	256.50	0	9,217	0.00%
2020/03/24	15	241.20	18	238.92	242.50	-3	9,130	-0.03%
2020/03/23	7	219.57	30	217.15	222.50	-23	9,079	-0.25%
2020/03/20	8	213.63	4	212.75	215.00	4	9,071	0.04%
2020/03/19	23	213.39	11	210.50	195.50	12	8,953	0.13%
2020/03/18	2	222.25	5	223.90	217.00	-3	8,882	-0.03%
2020/03/17	4	230.38	5	238.70	219.00	-1	8,936	-0.01%
2020/03/16	8	244.75	15	248.90	236.00	-7	8,824	-0.08%
2020/03/13	7	217.14	13	219.35	249.50	-6	8,770	-0.07%
2020/03/12	8	240.44	6	241.67	238.00	2	8,578	0.02%
2020/03/11	3	268.00	0	0.00	264.00	3	8,451	0.04%
2020/03/10	3	273.83	3	270.17	273.50	0	8,562	0.00%
2020/03/09	7	276.57	0	0.00	274.50	7	8,710	0.08%
2020/03/06	4	288.00	1	288.50	288.50	3	8,735	0.03%
2020/03/05	0	0.00	10	286.60	290.00	-10	8,898	-0.11%
2020/03/04	4	278.63	5	278.50	279.50	-1	8,940	-0.01%
2020/03/03	2	278.25	1	280.00	277.50	1	8,979	0.01%
2020/03/02	1	272.50	1	275.00	272.50	0	8,958	0.00%
2020/02/27	8	278.31	13	277.73	273.50	-5	8,954	-0.06%
2020/02/26	4.1	283.63	7	283.43	284.00	-2.9	8,910	-0.03%
2020/02/25	2	285.50	4	283.75	286.50	-2	8,915	-0.02%
2020/02/24	5	280.60	6.6	282.58	285.50	-1.6	8,919	-0.02%
2020/02/21	34	286.37	23	283.30	283.00	11	8,925	0.12%
2020/02/20	32.1	286.23	30	289.05	289.50	2.1	8,875	0.02%
2020/02/19	14	283.29	25	282.80	280.50	-11	8,745	-0.13%
2020/02/18	53.2	285.18	39	287.21	280.00	14.2	8,692	0.16%
2020/02/17	89.2	293.36	68	294.04	291.00	21.2	8,523	0.25%
2020/02/14	46	309.22	46	308.79	307.00	0	8,304	0.00%
2020/02/13	82	319.43	81	318.09	315.50	1	8,115	0.01%
2020/02/12	42	310.40	56	314.38	316.00	-14	7,839	-0.18%
2020/02/11	17	297.00	31	300.81	302.00	-14	7,658	-0.18%
2020/02/10	4	289.63	7	292.29	290.50	-3	7,652	-0.04%
2020/02/07	22	294.11	24	293.79	293.50	-2	7,716	-0.03%
2020/02/06	17	294.38	39	294.65	295.00	-22	7,813	-0.28%
2020/02/05	63	286.12	75	288.42	292.50	-12	7,736	-0.16%
2020/02/04	5	275.10	4	276.13	275.00	1	7,620	0.01%
2020/02/03	51	271.25	51	273.00	270.50	0	7,671	0.00%
2020/01/31	2	281.50	4	281.25	282.00	-2	7,660	-0.03%
2020/01/30	15	269.87	22	273.82	275.50	-7	7,732	-0.09%
2020/01/20	2	286.25	3	286.50	286.00	-1	7,977	-0.01%
2020/01/17	1	285.50	10	285.50	285.50	-9	8,044	-0.11%
2020/01/16	47	280.21	42	280.70	284.50	5	8,130	0.06%
2020/01/15	23	292.07	26	288.62	288.00	-3	8,123	-0.04%
2020/01/14	1	287.00	9	288.39	288.00	-8	8,121	-0.10%
2020/01/13	0	0.00	6	285.00	285.00	-6	8,103	-0.07%
2020/01/10	8	281.19	9	284.50	286.50	-1	8,123	-0.01%
2020/01/09	18	282.03	28	282.89	284.50	-10	8,179	-0.12%
2020/01/08	18	277.83	8	279.56	275.00	10	8,426	0.12%
2020/01/07	13	286.46	11	286.55	288.00	2	8,359	0.02%
2020/01/06	38	288.87	25	288.08	285.00	13	8,408	0.15%
2020/01/03	55	299.51	15	298.13	295.00	40	8,387	0.48%
2020/01/02	5	301.20	12	302.75	305.00	-7	8,316	-0.08%
2019/12/31	4	295.00	2	296.00	294.00	2	8,276	0.02%
2019/12/30	3	299.17	4	301.13	297.50	-1	8,278	-0.01%
2019/12/27	6	303.58	9	301.72	298.50	-3	8,317	-0.04%
2019/12/26	1	296.00	10	298.05	300.00	-9	8,232	-0.11%
2019/12/25	2	295.00	5	295.20	295.00	-3	8,188	-0.04%
2019/12/24	3	292.83	3	293.83	293.50	0	8,252	0.00%
2019/12/23	2	287.00	9	286.83	288.00	-7	8,281	-0.08%
2019/12/20	31	285.95	19	284.79	283.00	12	8,319	0.14%
2019/12/19	18.3	294.72	0	0.00	291.50	18.3	8,349	0.22%
2019/12/18	5	299.50	10	298.95	301.00	-5	8,266	-0.06%
2019/12/17	5	302.10	9	302.28	300.50	-4	8,325	-0.05%
2019/12/16	10	296.30	3	296.33	295.50	7	8,315	0.08%
2019/12/13	23	296.43	6	302.33	296.00	17	8,740	0.19%
2019/12/12	9	293.94	14	295.96	298.00	-5	8,808	-0.06%
2019/12/11	23	286.78	17	285.85	286.00	6	8,621	0.07%
2019/12/10	20	286.23	1	284.50	285.00	19	8,648	0.22%
2019/12/09	1	294.50	8	294.63	294.50	-7	8,555	-0.08%
2019/12/06	5	292.40	11	290.32	290.00	-6	8,608	-0.07%
2019/12/05	10	289.70	11	290.50	292.00	-1	8,593	-0.01%
2019/12/04	118	283.53	94	284.36	282.00	24	8,496	0.28%	大買/
2019/12/03	19	293.42	12	292.54	291.00	7	8,496	0.08%
2019/12/02	34	288.34	27	291.70	298.00	7	8,433	0.08%
2019/11/29	34	301.62	23	301.11	302.50	11	8,333	0.13%
2019/11/28	21	307.45	13	309.42	306.00	8	8,233	0.10%
2019/11/27	1	315.50	1	314.50	315.00	0	8,196	0.00%
2019/11/26	1	308.50	4	312.50	311.50	-3	8,258	-0.04%
2019/11/25	7	307.21	4	307.25	306.50	3	8,364	0.04%
2019/11/22	6	305.25	2	304.75	305.50	4	8,450	0.05%
2019/11/21	4	309.38	6	305.42	314.50	-2	8,476	-0.02%
2019/11/20	13	316.31	18	316.94	308.50	-5	8,492	-0.06%
2019/11/19	3	322.00	2	321.25	325.00	1	8,573	0.01%
2019/11/18	1	324.00	0	0.00	324.00	1	8,600	0.01%
2019/11/15	4	324.13	4	320.50	321.00	0	8,751	0.00%
2019/11/14	3	316.17	3	316.50	318.00	0	8,767	0.00%
2019/11/13	1	309.50	2	315.00	316.00	-1	8,857	-0.01%
2019/11/12	2	306.25	1	310.00	310.00	1	8,971	0.01%
2019/11/11	2	304.75	4	304.50	305.00	-2	9,139	-0.02%
2019/11/08	9.5	309.50	12	309.75	312.50	-2.5	9,242	-0.03%
2019/11/07	9	310.89	6	313.92	307.00	3	9,307	0.03%
2019/11/06	41	325.50	41	329.61	323.00	0	9,373	0.00%
2019/11/05	2.1	329.87	5	335.70	335.50	-3	9,407	-0.03%
2019/11/04	3.1	324.66	3	324.00	323.50	0.1	9,536	0.00%
2019/11/01	3	318.67	4	316.75	324.50	-1	9,647	-0.01%
2019/10/31	6.1	321.48	5	320.10	318.00	1.1	9,814	0.01%
2019/10/30	3	328.17	4	326.50	333.00	-1	9,822	-0.01%
2019/10/29	4.3	332.58	4	331.88	330.00	0.3	9,969	0.00%
2019/10/28	49	333.79	49	338.40	343.50	0	10,054	0.00%
2019/10/25	6	317.75	5	317.50	315.00	1	9,834	0.01%
2019/10/24	2	315.00	3	315.17	320.00	-1	9,891	-0.01%
2019/10/23	18	312.03	25	309.12	313.00	-7	9,982	-0.07%
2019/10/22	27	306.33	23	305.20	305.50	4	10,155	0.04%
2019/10/21	17	306.21	16	305.59	302.50	1	10,384	0.01%
2019/10/18	15	309.57	13	309.58	307.00	2	10,715	0.02%
2019/10/17	2	314.50	3	307.17	314.50	-1	10,907	-0.01%
2019/10/16	25	311.78	26	307.46	306.00	-1	10,850	-0.01%
2019/10/15	24	303.69	23	294.89	299.00	1	10,647	0.01%
2019/10/14	3	293.83	9	293.78	294.00	-6	10,584	-0.06%
2019/10/09	13	289.00	12	288.79	284.50	1	10,522	0.01%
2019/10/08	2	291.50	1	287.00	285.00	1	10,511	0.01%
2019/10/07	1	287.00	6.4	289.77	290.50	-5.4	10,610	-0.05%
2019/10/04	1	288.50	2	286.75	284.00	-1	10,666	-0.01%
2019/10/03	1	279.50	4	285.75	287.00	-3	10,718	-0.03%
2019/10/02	1	282.50	3	282.83	282.00	-2	10,728	-0.02%
2019/10/01	2	282.00	3	280.50	279.00	-1	10,883	-0.01%
2019/09/27	7	278.14	10	279.25	278.50	-3	11,085	-0.03%
2019/09/26	7	286.36	1	293.50	284.00	6	11,160	0.05%
2019/09/25	3	284.50	2	287.50	289.00	1	11,294	0.01%
2019/09/24	14	289.43	11.1	291.40	285.00	2.9	11,350	0.03%
2019/09/23	0	0.00	1	291.00	292.50	-1	11,256	-0.01%
2019/09/20	12	291.04	9	289.67	291.50	3	11,284	0.03%
2019/09/19	16	290.41	16	289.66	289.50	0	11,245	0.00%
2019/09/18	25.1	283.86	20	290.20	290.50	5.1	11,228	0.05%
2019/09/17	5	272.00	12	271.75	274.00	-7	10,850	-0.06%
2019/09/16	2	262.75	0	0.00	264.00	2	10,820	0.02%
2019/09/12	18	269.78	26	267.67	265.50	-8	10,913	-0.07%
2019/09/11	1	263.00	12	263.08	265.00	-11	11,178	-0.10%
2019/09/10	12	257.88	1	259.00	257.50	11	11,418	0.10%
2019/09/09	3	266.00	19	266.29	264.50	-16	11,531	-0.14%
2019/09/06	13	270.96	4	270.38	266.00	9	11,785	0.08%
2019/09/05	13	273.42	9	271.83	269.00	4	11,818	0.03%
2019/09/04	1	266.00	6	266.42	269.50	-5	11,793	-0.04%
2019/09/03	2	266.25	8	268.13	262.00	-6	11,966	-0.05%
2019/09/02	3	258.83	3	259.67	262.00	0	12,073	0.00%
2019/08/30	11	262.09	6	261.83	260.50	5	12,209	0.04%
2019/08/29	8	254.19	9	256.39	259.00	-1	12,400	-0.01%
2019/08/28	15	252.67	4	254.88	253.00	11	12,711	0.09%
2019/08/27	17	263.03	1	265.50	259.00	16	12,796	0.13%
2019/08/26	4	259.75	17	261.82	264.50	-13	12,990	-0.10%
2019/08/23	1	265.00	14	264.89	269.00	-13	13,110	-0.10%
2019/08/22	14	271.00	2	272.00	266.00	12	13,276	0.09%
2019/08/21	4	271.00	3	270.33	274.50	1	13,266	0.01%
2019/08/20	3	270.33	3	274.00	268.50	0	13,378	0.00%
2019/08/19	4	269.13	10	269.30	270.00	-6	13,476	-0.04%
2019/08/16	6	263.42	12	263.75	262.50	-6	13,655	-0.04%
2019/08/15	9	259.17	6	259.58	259.50	3	14,022	0.02%
2019/08/14	8	269.81	7	270.57	265.50	1	14,290	0.01%
2019/08/13	9	264.50	3	265.00	260.50	6	14,414	0.04%
2019/08/12	13	270.38	18	268.92	265.50	-5	14,829	-0.03%
2019/08/08	17	271.38	13	271.38	274.00	4	14,978	0.03%
2019/08/07	3	267.17	5	263.60	262.00	-2	14,928	-0.01%
2019/08/06	54	254.84	48	253.92	263.50	6	14,924	0.04%
2019/08/05	11	254.50	27	252.56	250.00	-16	14,769	-0.11%
2019/08/02	41	254.21	27	253.19	251.00	14	14,735	0.10%
2019/08/01	9	267.61	31	263.82	268.00	-22	14,604	-0.15%
2019/07/31	26	267.27	21	267.05	268.00	5	14,598	0.03%
2019/07/30	6	262.58	8	263.38	272.00	-2	14,394	-0.01%
2019/07/29	8	272.88	5.1	272.44	266.00	3	14,304	0.02%
2019/07/26	6	269.17	17	270.50	275.00	-11	14,248	-0.08%
2019/07/25	3	272.83	3.1	272.17	272.50	-0.1	14,173	0.00%
2019/07/24	14	270.29	17	271.91	276.00	-3	14,131	-0.02%
2019/07/23	17	264.79	12	262.50	262.50	5	14,172	0.04%
2019/07/22	64	244.28	77.1	250.91	260.00	-13.1	14,277	-0.09%
2019/07/19	63	236.81	84	235.97	236.50	-21	13,962	-0.15%
2019/07/18	2	226.00	5	225.00	227.00	-3	13,819	-0.02%
2019/07/17	1	222.00	5	226.90	227.00	-4	13,893	-0.03%
2019/07/16	16	224.69	16	223.13	224.00	0	13,923	0.00%
2019/07/15	6	221.67	18	221.86	221.50	-12	14,157	-0.08%
2019/07/12	19	220.45	5	220.00	220.00	14	14,556	0.10%
2019/07/11	30	227.05	5	226.90	223.50	25	14,620	0.17%
2019/07/10	2	221.25	3	221.67	222.00	-1	14,533	-0.01%
2019/07/09	8	217.94	24	219.35	222.00	-16	14,529	-0.11%
2019/07/08	5	214.60	8	214.38	218.00	-3	14,503	-0.02%
2019/07/05	11	218.00	12	217.29	216.50	-1	14,567	-0.01%
2019/07/04	13	222.73	14	220.79	221.00	-1	14,438	-0.01%
2019/07/03	5	213.70	13	214.54	217.00	-8	14,300	-0.06%
2019/07/02	12	215.21	25	216.32	218.00	-13	14,320	-0.09%
2019/07/01	1	213.00	7	212.86	213.00	-6	14,185	-0.04%
2019/06/28	6	199.83	8	201.94	199.00	-2	14,232	-0.01%
2019/06/27	5	198.10	16	199.00	197.00	-11	14,323	-0.08%
2019/06/26	3	199.50	0	0.00	195.50	3	14,513	0.02%
2019/06/25	13	199.92	13	199.12	198.50	0	14,654	0.00%
2019/06/24	7	196.36	1	198.50	198.50	6	14,845	0.04%
2019/06/21	15	201.47	14	201.89	197.00	1	14,913	0.01%
2019/06/20	6	200.25	3	200.17	200.50	3	14,858	0.02%
2019/06/19	6	197.50	27	196.00	200.00	-21	14,992	-0.14%
2019/06/18	25	185.40	18	185.69	187.50	7	14,709	0.05%
2019/06/17	10	178.60	16	179.06	183.50	-6	14,636	-0.04%
2019/06/14	24	180.58	9	181.61	176.50	15	14,765	0.10%
2019/06/13	2	186.50	3	186.83	188.50	-1	14,969	-0.01%
2019/06/12	8	185.00	5	186.30	187.00	3	15,425	0.02%
2019/06/11	41	184.44	42	185.38	187.00	-1	15,519	-0.01%
2019/06/10	13	173.58	25	174.74	180.50	-12	15,322	-0.08%
2019/06/06	15	172.63	30	172.67	169.50	-15	15,190	-0.10%
2019/06/05	48	179.25	41	177.15	175.50	7	15,103	0.05%
2019/06/04	33	180.70	34	180.46	178.00	-1	15,102	-0.01%
2019/06/03	11	174.77	19	174.84	176.00	-8	14,898	-0.05%
2019/05/31	9	169.11	16	170.25	174.50	-7	14,748	-0.05%
2019/05/30	10	164.55	9	165.11	164.50	1	14,567	0.01%
2019/05/29	40	157.28	41	152.67	163.50	-1	14,555	-0.01%
2019/05/28	3	160.67	5	159.80	159.00	-2	14,412	-0.01%
2019/05/27	14	159.71	10	158.25	157.50	4	14,533	0.03%
2019/05/24	10	163.60	11	164.64	160.50	-1	14,667	-0.01%
2019/05/23	14	164.61	17	158.88	167.00	-3	14,503	-0.02%
2019/05/22	21	168.95	10	169.30	163.50	11	14,386	0.08%
2019/05/21	44	160.01	49	158.50	160.00	-5	14,157	-0.04%
2019/05/20	15	165.77	26	161.94	168.50	-11	14,024	-0.08%
2019/05/17	31	173.27	24	169.40	165.00	7	13,853	0.05%
2019/05/16	57	192.06	37	189.77	181.00	20	13,720	0.15%
2019/05/15	18	197.14	24	199.04	200.50	-6	13,730	-0.04%
2019/05/14	10	189.50	11	190.91	194.00	-1	13,889	-0.01%
2019/05/13	20	199.08	4	203.38	193.00	16	14,082	0.11%
2019/05/10	3	200.33	5	201.50	204.50	-2	14,213	-0.01%
2019/05/09	5	201.10	5	197.80	200.00	0	14,204	0.00%
2019/05/08	6	204.00	10	203.20	206.00	-4	14,171	-0.03%
2019/05/07	8	205.19	12	204.79	203.50	-4	14,258	-0.03%
2019/05/06	12	201.42	7	201.71	201.00	5	14,669	0.03%
2019/05/03	8	209.88	5	210.90	213.00	3	14,718	0.02%
2019/05/02	3	206.33	5	207.00	208.00	-2	14,752	-0.01%
2019/04/30	7	203.57	8	203.50	207.00	-1	14,893	-0.01%
2019/04/29	15	194.13	17	195.62	204.00	-2	15,028	-0.01%
2019/04/26	40	212.43	12	210.88	207.00	28	14,775	0.19%
2019/04/25	3	226.83	9	226.22	229.50	-6	14,433	-0.04%
2019/04/24	10	226.50	7	229.07	227.00	3	14,532	0.02%
2019/04/23	15	221.57	8	225.94	229.50	7	14,473	0.05%
2019/04/22	19	222.11	6	222.58	225.50	13	14,383	0.09%
2019/04/19	20	224.50	8	224.88	220.00	12	14,337	0.08%
2019/04/18	21.1	236.73	57	237.25	229.00	-35.9	14,102	-0.25%
2019/04/17	1.3	217.35	16	218.13	219.00	-14.7	13,675	-0.11%
2019/04/16	11	215.36	9	214.22	213.00	2	13,623	0.01%
2019/04/15	24	213.73	30	213.55	213.00	-6	13,594	-0.04%
2019/04/12	12	206.79	0	0.00	205.00	12	13,628	0.09%
2019/04/11	5	217.90	13	216.46	211.00	-8	13,675	-0.06%
2019/04/10	5	213.40	4	213.75	212.00	1	13,565	0.01%
2019/04/09	22	216.68	11	214.95	211.00	11	13,622	0.08%
2019/04/08	4	215.00	12	212.92	219.50	-8	13,591	-0.06%
2019/04/03	6	206.33	5	205.10	205.00	1	13,535	0.01%
2019/04/02	19	208.47	6	210.08	207.50	13	13,598	0.10%
2019/04/01	19	213.13	12	212.21	211.00	7	13,493	0.05%
2019/03/29	4	214.88	34.3	214.96	217.50	-30.3	13,295	-0.23%
2019/03/28	2	209.25	1	209.00	211.50	1	13,237	0.01%
2019/03/27	31	210.69	9	209.33	204.00	22	13,144	0.17%
2019/03/26	16	196.56	24	200.81	205.00	-8	12,973	-0.06%
2019/03/25	20	195.60	18	193.78	194.00	2	13,026	0.02%
2019/03/22	12	205.29	22	207.00	200.50	-10	13,000	-0.08%
2019/03/21	3	198.33	2	200.75	199.50	1	12,818	0.01%
2019/03/20	28	201.68	16	200.31	199.50	12	12,832	0.09%
2019/03/19	3	200.17	5	201.50	204.50	-2	12,748	-0.02%
2019/03/18	16.3	200.81	23.1	203.53	197.50	-6.8	12,509	-0.05%
2019/03/15	19	186.29	51	190.00	192.50	-32	12,094	-0.26%
2019/03/14	24	171.63	42	172.15	175.00	-18	11,692	-0.15%
2019/03/13	4	164.13	5	164.50	164.50	-1	11,596	-0.01%
2019/03/12	9	165.06	7	164.36	162.00	2	11,693	0.02%
2019/03/11	19	163.95	2	161.75	161.00	17	11,801	0.14%
2019/03/08	12	157.96	8	159.13	162.50	4	12,010	0.03%
2019/03/07	13	164.38	1	163.50	160.00	12	12,103	0.10%
2019/03/06	9	171.11	6	171.58	172.00	3	12,101	0.02%
2019/03/05	10	174.30	6	174.17	173.00	4	12,181	0.03%
2019/03/04	6	178.33	5	178.60	180.00	1	12,413	0.01%
2019/02/27	6	174.25	7	173.36	175.00	-1	12,395	-0.01%
2019/02/26	25	178.82	20	178.85	175.00	5	12,504	0.04%
2019/02/25	16	176.91	19	177.29	177.50	-3	12,357	-0.02%
2019/02/22	10	168.40	5	167.70	168.00	5	12,141	0.04%
2019/02/21	11	169.77	14	170.36	171.00	-3	12,142	-0.02%
2019/02/20	15	169.80	20	172.33	168.00	-5	12,042	-0.04%
2019/02/19	7	168.71	25	169.46	171.00	-18	11,894	-0.15%
2019/02/18	7	163.07	5	161.90	163.00	2	11,787	0.02%
2019/02/15	47	162.23	41	161.32	160.50	6	11,927	0.05%
2019/02/14	45	161.81	12	161.17	158.00	33	11,517	0.29%
2019/02/13	52	171.51	37	172.05	166.50	15	11,357	0.13%
2019/02/12	16	168.88	20	170.65	174.00	-4	11,184	-0.04%
2019/02/11	6	157.33	10	157.10	161.50	-4	11,073	-0.04%
2019/01/30	8	150.56	14	150.14	149.50	-6	11,009	-0.05%
2019/01/29	7	145.93	3	146.33	148.00	4	11,194	0.04%
2019/01/28	10	152.20	4	151.38	150.00	6	11,379	0.05%
2019/01/25	39	150.67	40	151.56	152.00	-1	11,487	-0.01%
2019/01/24	12	140.21	16	140.69	142.00	-4	11,255	-0.04%
2019/01/23	14	136.61	1	137.00	138.50	13	11,247	0.12%
2019/01/22	3	138.17	13	136.73	136.50	-10	11,231	-0.09%
2019/01/21	8	133.56	13	131.65	135.00	-5	11,220	-0.04%
2019/01/18	4	125.25	13	124.81	126.00	-9	11,252	-0.08%
2019/01/17	1	121.00	3	122.00	123.50	-2	11,384	-0.02%
2019/01/16	12	123.42	2	126.25	122.00	10	11,694	0.09%
2019/01/15	9	125.56	1	126.50	126.00	8	11,801	0.07%
2019/01/14	7	125.21	5	124.90	124.00	2	11,890	0.02%
2019/01/11	9	122.56	15	123.20	123.00	-6	12,077	-0.05%
2019/01/10	9	120.06	9	120.56	120.00	0	12,032	0.00%
2019/01/09	1	119.50	6	119.92	120.00	-5	12,092	-0.04%
2019/01/08	4	117.50	8	118.88	116.50	-4	12,231	-0.03%
2019/01/07	8	117.31	2	117.00	115.50	6	12,366	0.05%
2019/01/04	7	111.43	10	111.15	114.00	-3	12,554	-0.02%
2019/01/03	9	115.50	4	116.50	114.00	5	12,783	0.04%
2019/01/02	16	119.84	10	119.95	121.00	6	12,917	0.05%
2018/12/28	6	120.17	5	120.10	118.00	1	12,977	0.01%
2018/12/27	3	119.00	5	119.50	119.00	-2	13,015	-0.02%
2018/12/26	6	119.75	9	120.11	115.00	-3	12,998	-0.02%
2018/12/25	6	119.83	10	119.55	121.50	-4	12,931	-0.03%
2018/12/24	0	0.00	1	118.50	118.00	-1	12,826	-0.01%
2018/12/22	3	117.17	3	117.00	117.00	0	12,832	0.00%
2018/12/21	6	113.08	3	115.83	119.50	3	12,907	0.02%
2018/12/20	13	121.12	15	120.23	116.50	-2	12,820	-0.02%
2018/12/19	19	126.50	14	125.54	124.00	5	12,767	0.04%
2018/12/18	10	125.40	11	126.77	126.00	-1	12,794	-0.01%
2018/12/17	4	120.88	5	121.20	123.50	-1	12,817	-0.01%
2018/12/14	3	116.33	0	0.00	118.00	3	12,938	0.02%
2018/12/13	14	122.54	5	122.20	121.50	9	13,086	0.07%
2018/12/12	10	122.15	10	123.10	122.50	0	13,197	0.00%
2018/12/11	3	118.00	3	117.50	118.00	0	13,201	0.00%
2018/12/07	16	118.03	9	117.83	116.50	7	13,730	0.05%
2018/12/06	5	114.90	10	117.80	114.00	-5	13,749	-0.04%
2018/12/05	8	124.25	7	124.29	122.50	1	13,691	0.01%
2018/12/04	6	134.50	6	133.33	131.00	0	13,700	0.00%
2018/12/03	19	136.00	17	135.85	137.00	2	13,658	0.01%
2018/11/30	13	125.96	19	125.05	126.50	-6	13,512	-0.04%
2018/11/29	10	124.05	17	121.32	120.00	-7	13,689	-0.05%
2018/11/28	16	119.78	22	120.07	120.50	-6	13,647	-0.04%
2018/11/27	22	113.23	26	115.75	119.00	-4	13,506	-0.03%
2018/11/26	3	107.00	15	108.07	109.00	-12	13,183	-0.09%
2018/11/23	20	106.40	14	106.61	104.00	6	13,101	0.05%
2018/11/22	8	106.94	8	105.50	103.00	0	12,887	0.00%
2018/11/21	10	102.65	9	102.44	105.50	1	12,829	0.01%
2018/11/20	5	102.10	8	102.94	102.50	-3	12,779	-0.02%
2018/11/19	3	100.67	3	100.67	102.00	0	12,766	0.00%
2018/11/16	3	99.63	6	99.70	97.00	-3	12,801	-0.02%
2018/11/15	18	95.07	16	95.32	97.50	2	12,877	0.02%
2018/11/14	28	98.53	24	97.87	95.80	4	12,790	0.03%
2018/11/13	4	97.70	1	97.70	97.70	3	12,579	0.02%
2018/11/12	13	108.35	9	108.06	108.50	4	12,658	0.03%
2018/11/09	24	111.67	28	111.20	113.50	-4	12,623	-0.03%
2018/11/08	35	117.64	22	117.05	113.50	13	12,628	0.10%
2018/11/07	8	115.75	16	115.84	117.00	-8	12,431	-0.06%
2018/11/06	28	116.18	19	114.95	109.50	9	12,296	0.07%
2018/11/05	11	115.77	22	115.77	121.50	-11	12,065	-0.09%
2018/11/02	31	109.00	28	110.55	110.50	3	11,790	0.03%
2018/11/01	18	100.79	20	102.08	104.50	-2	11,553	-0.02%
2018/10/31	14	95.39	13	95.30	95.00	1	11,393	0.01%
2018/10/30	4	92.73	3	90.67	90.00	1	11,235	0.01%
2018/10/29	32	91.38	36	91.03	91.60	-4	11,178	-0.04%
2018/10/26	10	90.44	11	90.60	88.00	-1	11,006	-0.01%
2018/10/25	5	92.72	6	92.20	95.20	-1	10,771	-0.01%
2018/10/24	14	99.84	9	100.31	97.20	5	10,657	0.05%
2018/10/23	12	111.38	4	109.88	108.00	8	10,437	0.08%
2018/10/22	11	121.59	16	121.28	120.00	-5	10,230	-0.05%
2018/10/19	15	119.00	14	118.25	120.50	1	10,509	0.01%
2018/10/18	9	117.17	3	116.50	116.00	6	11,083	0.05%
2018/10/17	11	119.18	16	120.16	118.00	-5	10,978	-0.05%
2018/10/16	6	120.08	3	120.50	116.50	3	10,808	0.03%
2018/10/15	12	120.38	14	120.50	125.00	-2	10,732	-0.02%
2018/10/12	42	112.80	40	112.61	119.00	2	10,562	0.02%
2018/10/11	8	102.18	10	100.65	109.00	-2	10,393	-0.02%
2018/10/09	29	112.29	22	112.93	107.00	7	10,149	0.07%
2018/10/05	9	122.83	7	124.57	119.00	2	10,126	0.02%
2018/10/04	7	132.36	5	132.60	132.00	2	10,030	0.02%
2018/10/03	1	135.00	2	139.00	134.50	-1	10,065	-0.01%
2018/10/02	2	138.75	3	138.83	138.00	-1	10,057	-0.01%
2018/10/01	2	139.50	3	138.83	140.00	-1	10,039	-0.01%
2018/09/28	2	134.50	2	134.25	134.50	0	10,031	0.00%
2018/09/27	4	132.88	9	133.39	133.00	-5	9,983	-0.05%
2018/09/26	7	131.07	2	131.00	131.00	5	9,934	0.05%
2018/09/25	5	131.50	6	134.00	133.50	-1	9,985	-0.01%
2018/09/21	4	128.38	8	127.81	131.00	-4	9,863	-0.04%
2018/09/20	26	128.62	19	128.76	124.00	7	9,651	0.07%
2018/09/19	12	137.21	4	138.63	133.50	8	9,449	0.08%
2018/09/18	7	139.71	6	139.17	142.00	1	9,250	0.01%
2018/09/17	6	139.08	7	138.50	143.00	-1	9,089	-0.01%
2018/09/14	35	134.86	33	137.12	138.50	2	9,021	0.02%
2018/09/13	9	138.67	7	137.86	136.00	2	8,593	0.02%
2018/09/12	6	144.50	4	144.00	143.50	2	8,338	0.02%
2018/09/11	28	160.02	25	158.68	159.00	3	8,200	0.04%
2018/09/10	6	159.33	11	161.95	155.50	-5	8,100	-0.06%
2018/09/07	8	176.25	7	174.64	172.50	1	7,982	0.01%
2018/09/06	28	185.84	29	185.90	183.00	-1	7,840	-0.01%
2018/09/05	36	184.78	21.3	184.91	187.00	14.7	7,694	0.19%
2018/09/04	2	175.50	8	177.00	177.00	-6	7,238	-0.08%
2018/09/03	2	162.00	2	162.50	161.00	0	7,171	0.00%
2018/08/30	1	165.00	4	165.38	166.00	-3	7,253	-0.04%
2018/08/28	2	163.00	2	165.25	161.00	0	7,219	0.00%
2018/08/27	1	161.50	0	0.00	162.50	1	7,197	0.01%
2018/08/24	3	156.33	1	158.00	162.00	2	7,176	0.03%
2018/08/23	1	160.50	0	0.00	160.00	1	7,222	0.01%
2018/08/22	2	165.25	5	165.40	162.50	-3	7,268	-0.04%
2018/08/21	2	153.00	3	156.83	158.50	-1	7,117	-0.01%
2018/08/20	0	0.00	3	148.50	151.00	-3	7,064	-0.04%
2018/08/17	1	147.50	4	149.75	146.50	-3	6,996	-0.04%
2018/08/16	16	141.72	16	140.47	144.00	0	6,930	0.00%
2018/08/15	6	147.42	2	149.00	145.50	4	6,820	0.06%
2018/08/14	2	154.50	3	155.33	156.00	-1	6,756	-0.01%
2018/08/13	3	154.00	2	153.50	153.50	1	6,797	0.01%
2018/08/10	3	164.00	1	163.00	165.00	2	6,750	0.03%
2018/08/08	2	173.00	0	0.00	169.00	2	6,766	0.03%
2018/08/07	1	168.00	4	169.25	170.50	-3	6,795	-0.04%
2018/08/06	1	165.00	1	163.50	165.00	0	6,891	0.00%
2018/08/03	2	160.00	2	160.00	162.00	0	6,882	0.00%
2018/08/02	1	153.50	6	154.92	156.00	-5	6,867	-0.07%
2018/08/01	4	156.25	7	154.43	156.00	-3	6,847	-0.04%
2018/07/31	2	146.75	2	147.50	148.00	0	6,786	0.00%
2018/07/30	9.2	150.75	2	145.00	146.00	7.2	6,718	0.11%
2018/07/27	4	162.38	4	166.00	161.00	0	6,580	0.00%
2018/07/26	19.1	166.64	14	166.75	166.00	5.1	6,546	0.08%
2018/07/25	17	168.79	9	168.06	165.00	8	6,133	0.13%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/23	0	0.00	0.2	202.50	202.50	-0.2	5,335	0.00%
2018/07/20	2	235.50	7	231.21	225.00	-5	5,591	-0.09%
2018/07/19	6	228.83	5.2	229.23	229.50	0.8	5,767	0.01%
2018/07/18	10.1	225.48	4	225.38	222.00	6.1	5,691	0.11%
2018/07/17	10.1	233.49	5	236.60	228.50	5.1	5,695	0.09%
2018/07/16	9	241.67	7	239.86	239.00	2	5,621	0.04%
2018/07/13	8	234.44	11	234.50	241.00	-3	5,534	-0.05%
2018/07/12	2	219.50	1	215.00	221.00	1	5,439	0.02%
2018/07/11	2	213.75	14	214.61	215.00	-12	5,479	-0.22%
2018/07/10	1	205.00	0	0.00	207.50	1	5,510	0.02%
2018/07/09	4	197.88	3	197.50	196.50	1	5,570	0.02%
2018/07/06	2	200.50	0	0.00	202.50	2	5,543	0.04%
2018/07/05	2	204.00	2	204.25	200.50	0	5,499	0.00%
2018/07/03	4.2	201.69	2	198.00	194.50	2.2	5,445	0.04%
2018/07/02	1	218.00	0	0.00	217.00	1	5,376	0.02%
2018/06/28	1	219.50	1	216.50	216.00	0	5,355	0.00%
2018/06/27	9	221.72	8	222.63	219.50	1	5,370	0.02%
2018/06/26	9	226.44	10	216.10	228.00	-1	5,397	-0.02%
2018/06/25	4.1	226.41	1	220.00	220.00	3.1	5,449	0.06%
2018/06/22	2	234.50	1	233.00	233.00	1	5,465	0.02%
2018/06/21	2	243.50	3	240.50	238.50	-1	5,495	-0.02%
2018/06/20	4	230.63	5	232.70	238.00	-1	5,581	-0.02%
2018/06/19	3	235.50	1	237.00	236.00	2	5,585	0.04%
2018/06/14	0	0.00	1	239.50	241.50	-1	5,617	-0.02%
2018/06/13	1	244.50	1	245.00	244.50	0	5,659	0.00%
2018/06/12	1	248.00	1	248.00	247.00	0	5,734	0.00%
2018/06/11	5	242.80	5	242.40	242.50	0	5,828	0.00%
2018/06/08	6	253.08	1	251.50	251.00	5	5,864	0.09%
2018/06/07	1	270.00	0	0.00	269.50	1	6,026	0.02%
2018/06/06	2	270.50	4	271.25	273.00	-2	6,164	-0.03%
2018/06/05	1	260.00	3	260.50	264.00	-2	6,168	-0.03%
2018/06/04	4	259.38	0	0.00	263.50	4	6,255	0.06%
2018/06/01	6	249.17	7	245.64	251.50	-1	6,236	-0.02%
2018/05/31	2	242.75	4	247.88	243.50	-2	6,277	-0.03%
2018/05/30	7	252.64	7	252.07	248.00	0	6,181	0.00%
2018/05/29	4	274.00	0	0.00	268.50	4	6,082	0.07%
2018/05/28	2	280.50	2	279.00	279.00	0	6,078	0.00%
2018/05/25	0	0.00	1	271.00	274.00	-1	6,135	-0.02%
2018/05/24	5	276.10	5	275.20	273.50	0	6,193	0.00%
2018/05/23	4	270.38	2	271.25	271.50	2	6,232	0.03%
2018/05/22	17	277.68	6	276.00	274.00	11	6,319	0.17%
2018/05/21	7	271.93	5	270.30	268.50	2	6,363	0.03%
2018/05/18	4	258.38	4	261.88	257.00	0	6,358	0.00%
2018/05/17	3	268.17	2	260.50	265.00	1	6,502	0.02%
2018/05/16	4	269.50	6	268.58	265.00	-2	6,546	-0.03%
2018/05/15	4	276.00	2	270.00	269.00	2	6,644	0.03%
2018/05/14	2	271.75	2	277.25	286.50	0	6,681	0.00%
2018/05/11	1	259.50	0	0.00	263.00	1	6,557	0.02%
2018/05/10	1	248.00	2	260.00	257.00	-1	6,655	-0.02%
2018/05/09	2	236.75	1	241.00	243.00	1	6,712	0.01%
2018/05/04	2	238.00	0	0.00	236.50	2	7,036	0.03%
2018/05/03	0	0.00	1	240.00	232.00	-1	7,172	-0.01%
2018/05/02	0	0.00	1	228.00	232.00	-1	7,288	-0.01%
2018/04/30	5	225.60	0	0.00	224.50	5	7,445	0.07%
2018/04/27	2	222.50	1	223.00	222.50	1	7,569	0.01%
2018/04/26	45	223.96	25	225.92	218.00	20	7,697	0.26%
2018/04/25	4.2	231.86	1	235.00	231.00	3.2	7,572	0.04%
2018/04/24	3	254.50	0	0.00	254.50	3	7,352	0.04%
2018/04/23	2	284.25	1	286.50	282.50	1	7,457	0.01%
2018/04/20	2	303.00	2	303.00	297.50	0	7,500	0.00%
2018/04/19	2	310.50	6	310.00	312.00	-4	7,684	-0.05%
2018/04/18	2	316.25	2	311.25	306.00	0	7,953	0.00%
2018/04/17	15	318.03	14	318.14	311.50	1	7,957	0.01%
2018/04/16	10	330.85	6	328.92	331.00	4	8,085	0.05%
2018/04/13	6	319.67	15	320.70	318.50	-9	8,134	-0.11%
2018/04/12	3	313.83	5	311.30	309.50	-2	8,079	-0.02%
2018/04/11	4	309.88	7	309.64	306.50	-3	8,184	-0.04%
2018/04/10	2	312.00	3	308.67	306.00	-1	8,247	-0.01%
2018/04/09	1	307.50	0	0.00	305.50	1	8,381	0.01%
2018/04/03	6	311.83	2	308.25	308.00	4	8,408	0.05%
2018/04/02	1	312.50	0	0.00	310.50	1	8,435	0.01%
2018/03/31	5	314.50	5	314.50	314.50	0	8,487	0.00%
2018/03/30	2	317.25	1	319.00	314.00	1	8,593	0.01%
2018/03/29	2	310.75	1	312.50	313.00	1	8,684	0.01%
2018/03/28	13	314.38	10	311.80	308.00	3	8,665	0.03%
2018/03/27	2	312.75	4	314.38	313.00	-2	8,632	-0.02%
2018/03/26	3	303.83	3	301.17	302.00	0	8,615	0.00%
2018/03/23	11	298.77	24	294.88	295.00	-13	8,722	-0.15%
2018/03/22	9	307.61	12	311.58	305.00	-3	8,841	-0.03%
2018/03/21	8	316.06	7	315.79	315.00	1	8,986	0.01%
2018/03/20	8	305.13	4	307.88	315.00	4	9,121	0.04%
2018/03/19	6	312.67	7	313.79	311.00	-1	9,411	-0.01%
2018/03/16	17	314.44	29.1	315.76	315.00	-12.1	9,524	-0.13%
2018/03/15	2	317.50	5	316.90	321.50	-3	9,732	-0.03%
2018/03/14	10	313.60	6	311.17	309.50	4	9,709	0.04%
2018/03/13	25	314.34	17	313.71	315.50	8	9,762	0.08%
2018/03/12	10	287.00	11	289.55	297.00	-1	9,644	-0.01%
2018/03/09	12	270.92	11	270.45	270.00	1	9,732	0.01%
2018/03/08	1	273.50	5	272.90	272.50	-4	9,865	-0.04%
2018/03/07	3	262.50	6	264.58	265.00	-3	9,809	-0.03%
2018/03/06	7	263.50	12	258.75	264.50	-5	9,941	-0.05%
2018/03/05	4	257.50	5	255.60	250.50	-1	10,400	-0.01%
2018/03/02	10	261.80	6	263.92	260.50	4	10,514	0.04%
2018/03/01	1	265.00	1	270.00	270.00	0	10,555	0.00%
2018/02/27	3	270.33	2	273.25	268.50	1	10,655	0.01%
2018/02/26	3	264.50	3	266.17	268.00	0	10,686	0.00%
2018/02/23	3	263.33	10	262.00	262.50	-7	10,717	-0.07%
2018/02/22	9	257.94	8	258.94	256.50	1	10,835	0.01%
2018/02/21	9	253.61	8	256.94	256.00	1	10,886	0.01%
2018/02/12	2	249.50	0	0.00	243.00	2	10,927	0.02%
2018/02/09	1	230.00	3	233.67	249.50	-2	11,078	-0.02%
2018/02/08	2	235.50	3	237.50	238.00	-1	11,004	-0.01%
2018/02/07	2	246.75	4	248.75	242.50	-2	10,967	-0.02%
2018/02/06	23	236.98	25	240.90	235.00	-2	10,913	-0.02%
2018/02/05	1	255.00	0	0.00	256.50	1	10,879	0.01%
2018/02/02	6	263.58	6	264.08	263.00	0	10,909	0.00%
2018/02/01	7	259.71	5	260.70	258.50	2	10,886	0.02%
2018/01/31	7	255.79	13	256.46	261.00	-6	10,866	-0.06%
2018/01/30	14	258.71	15	259.40	252.00	-1	10,866	-0.01%
2018/01/29	2	243.75	4	248.38	252.00	-2	10,798	-0.02%
2018/01/26	5	242.60	5	241.20	239.50	0	10,843	0.00%
2018/01/25	7	245.29	6	248.75	240.00	1	10,798	0.01%
2018/01/24	19	248.16	13	247.65	249.50	6	10,780	0.06%
2018/01/23	10	261.10	10	264.05	255.00	0	10,753	0.00%
2018/01/22	10	263.15	8	265.19	269.50	2	10,826	0.02%
2018/01/19	3	263.17	4	260.75	259.50	-1	10,818	-0.01%
2018/01/18	2	276.50	5	275.30	272.50	-3	10,773	-0.03%
2018/01/17	4	269.50	5	269.60	269.00	-1	10,754	-0.01%
2018/01/16	6	270.58	7	268.29	269.00	-1	10,768	-0.01%
2018/01/15	32	260.92	32	258.48	265.00	0	10,666	0.00%
2018/01/12	16	258.53	13	261.85	252.50	3	10,467	0.03%
2018/01/11	9	269.94	13	271.85	269.00	-4	10,245	-0.04%
2018/01/10	28	273.68	31	271.34	270.00	-3	10,133	-0.03%
2018/01/09	40	294.00	6	291.58	280.00	34	10,013	0.34%
2018/01/08	7	302.86	7	300.50	299.00	0	9,879	0.00%
2018/01/05	12	310.71	13	306.50	303.00	-1	9,898	-0.01%
2018/01/04	3	307.17	3	303.67	303.50	0	9,955	0.00%
2018/01/03	9	299.44	40	296.20	304.00	-31	9,950	-0.31%
2018/01/02	2	275.75	1	282.50	283.00	1	9,872	0.01%