穩懋 (3105)-富邦-敦南券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
139.5
漲跌
▼0.5
漲幅
-0.36%
成交量
2,076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－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1.1	140.05	0	0.00	139.50	1.1	3,065	0.04%
2024/05/14	0.1	139.50	0	0.00	140.00	0.1	3,157	0.00%
2024/05/13	3	138.83	2.1	139.31	140.00	0.9	3,201	0.03%
2024/05/10	2	139.00	2	139.50	140.00	0	3,254	0.00%
2024/05/09	1	140.50	1	141.00	140.00	0	3,253	0.00%
2024/05/08	2	140.75	1	141.00	141.50	1	3,283	0.03%
2024/05/07	1.1	140.05	0	0.00	141.00	1.1	3,315	0.03%
2024/05/06	1	143.00	0	0.00	142.50	1	3,337	0.03%
2024/05/03	0	0.00	1.2	145.63	143.50	-1.2	3,349	-0.04%
2024/05/02	2	144.25	0	0.00	143.50	2	3,355	0.06%
2024/04/30	1	148.50	0.4	148.63	146.00	0.6	3,387	0.02%
2024/04/29	1	144.00	4.1	144.67	145.00	-3.1	3,355	-0.09%
2024/04/26	0	0.00	3	143.00	142.50	-3	3,319	-0.09%
2024/04/25	2	141.75	1	143.00	143.00	1	3,331	0.03%
2024/04/24	0.1	145.00	3	143.83	145.00	-2.9	3,330	-0.09%
2024/04/23	1	138.00	3	140.00	140.00	-2	3,352	-0.06%
2024/04/19	10.8	140.34	2.1	138.18	140.00	8.8	3,365	0.26%
2024/04/18	1	143.50	3.2	144.84	145.50	-2.2	3,305	-0.07%
2024/04/17	5	144.00	1	144.50	143.50	4	3,315	0.12%
2024/04/16	8.3	144.10	3	143.17	143.00	5.3	3,304	0.16%
2024/04/15	3	148.01	1	150.00	147.00	2	3,283	0.06%
2024/04/11	0.1	152.50	2.1	154.16	154.50	-2	3,291	-0.06%
2024/04/10	6.1	152.25	11.2	153.52	153.50	-5.1	3,328	-0.15%
2024/04/09	4.2	147.17	9.2	147.26	148.50	-5	3,360	-0.15%
2024/04/08	4	144.13	2	145.50	143.50	2	3,327	0.06%
2024/04/03	0	0.00	1	148.50	147.50	-1	3,286	-0.03%
2024/04/02	0	0.00	6	148.58	149.00	-6	3,290	-0.18%
2024/04/01	0	0.00	5	148.60	148.00	-5	3,291	-0.15%
2024/03/29	2	146.00	3.2	146.66	146.00	-1.2	3,290	-0.04%
2024/03/28	2.1	147.25	7	146.07	145.50	-4.9	3,312	-0.15%
2024/03/27	3.3	147.60	1	147.00	147.00	2.3	3,315	0.07%
2024/03/26	12.2	152.47	1	150.50	149.00	11.2	3,324	0.34%
2024/03/25	0	154.50	10	154.80	153.50	-10	3,337	-0.30%
2024/03/22	5.6	152.63	2	152.75	153.50	3.6	3,451	0.10%
2024/03/21	6	153.67	7.2	154.77	154.50	-1.2	3,496	-0.03%
2024/03/20	10	154.15	3	153.67	153.00	7	3,576	0.20%
2024/03/19	1	151.00	17.6	154.93	157.00	-16.6	3,580	-0.46%
2024/03/18	1	145.50	13	147.65	149.00	-12	3,510	-0.34%
2024/03/15	9	144.72	2	145.50	145.50	7	3,527	0.20%
2024/03/14	3.5	146.14	6	146.67	145.50	-2.5	3,504	-0.07%
2024/03/13	16.1	149.32	3.4	150.62	147.50	12.8	3,524	0.36%
2024/03/12	9.1	151.56	6	152.67	153.00	3.1	3,528	0.09%
2024/03/11	2	154.00	8	154.81	153.00	-6	3,532	-0.17%
2024/03/08	7.3	154.29	21.1	155.32	153.00	-13.9	3,645	-0.38%
2024/03/07	13	155.16	26.1	158.01	156.50	-13	3,738	-0.35%
2024/03/06	7.1	152.79	4	153.75	152.50	3.1	3,665	0.09%
2024/03/05	35.2	156.82	19	159.47	155.00	16.2	3,851	0.42%
2024/03/04	10.3	156.37	8	156.88	156.00	2.3	3,876	0.06%
2024/03/01	3.1	154.87	3	155.33	155.50	0.1	3,952	0.00%
2024/02/29	3	152.17	5	151.80	152.00	-2	4,142	-0.05%
2024/02/27	20.1	153.89	0	0.00	152.00	20.1	4,486	0.45%
2024/02/26	13	158.11	2.1	157.00	157.00	10.9	4,737	0.23%
2024/02/23	2.5	159.21	2	161.50	158.00	0.5	4,751	0.01%
2024/02/22	0	0.00	4	162.13	162.50	-4	4,741	-0.08%
2024/02/21	7.2	161.80	3	162.17	161.00	4.2	4,732	0.09%
2024/02/20	0.5	161.50	0	0.00	161.00	0.5	4,712	0.01%
2024/02/19	9.3	162.54	9	164.28	160.50	0.3	4,675	0.01%
2024/02/16	1.3	157.54	0	0.00	157.50	1.3	4,620	0.03%
2024/02/15	2.1	156.77	1	157.00	156.00	1.1	4,683	0.02%
2024/02/05	5	158.80	4.1	159.72	159.50	0.9	4,758	0.02%
2024/02/02	1	153.50	13.3	157.32	158.50	-12.3	4,806	-0.26%
2024/02/01	3	153.83	2.1	154.02	152.50	1	4,827	0.02%
2024/01/31	2	157.00	5.1	156.60	155.00	-3.1	4,873	-0.06%
2024/01/30	6.1	154.07	3.1	153.86	156.00	3	4,966	0.06%
2024/01/29	1	155.00	2	157.75	155.50	-1	5,030	-0.02%
2024/01/26	2	152.25	3	154.50	154.50	-1	5,231	-0.02%
2024/01/25	4	152.25	2	151.51	151.00	2	5,359	0.04%
2024/01/24	0	0.00	10	154.55	154.50	-10	5,627	-0.18%
2024/01/23	6	150.42	2.1	151.00	151.00	4	6,409	0.06%
2024/01/22	5.1	150.29	3	150.83	151.00	2.1	6,477	0.03%
2024/01/18	3.5	146.50	2	146.50	145.50	1.5	6,627	0.02%
2024/01/17	2.5	149.22	1	147.00	146.00	1.5	6,639	0.02%
2024/01/16	0	0.00	1	152.02	152.50	-1	6,607	-0.02%
2024/01/15	3.2	150.03	2	150.50	151.00	1.2	6,614	0.02%
2024/01/12	1	149.50	2.1	150.96	151.00	-1.1	6,674	-0.02%
2024/01/11	1	147.50	2	149.75	150.50	-1	6,724	-0.01%
2024/01/10	0.1	149.50	0.1	148.00	148.00	0	6,775	0.00%
2024/01/09	2.3	149.93	2	150.00	149.00	0.3	6,851	0.00%
2024/01/04	4.7	146.21	3	145.50	146.00	1.7	6,933	0.02%
2024/01/03	12.1	149.50	1	148.50	148.00	11.1	6,875	0.16%
2024/01/02	2.3	157.17	0.1	158.00	156.00	2.2	6,836	0.03%
2023/12/29	0	0.00	5	159.00	159.00	-5	6,862	-0.07%
2023/12/28	0	0.00	2	158.00	157.50	-2	6,899	-0.03%
2023/12/27	0.2	159.00	1.1	160.00	159.50	-0.9	6,930	-0.01%
2023/12/26	1	158.00	5	156.90	158.50	-4	6,974	-0.06%
2023/12/25	4	158.25	2	157.50	157.50	2	7,028	0.03%
2023/12/22	1.1	155.05	1	155.50	154.50	0.1	7,032	0.00%
2023/12/21	5.7	151.41	2	152.50	152.00	3.7	7,027	0.05%
2023/12/20	11.5	154.16	6	154.00	153.50	5.5	6,999	0.08%
2023/12/19	7.2	156.20	1.4	154.07	153.50	5.8	6,969	0.08%
2023/12/18	8.3	163.98	5	162.80	161.50	3.3	6,880	0.05%
2023/12/15	1	169.50	4.2	170.07	170.00	-3.2	6,817	-0.05%
2023/12/14	2	169.00	18	168.97	169.00	-16	6,756	-0.24%
2023/12/13	5.3	165.99	6	166.25	167.00	-0.7	6,777	-0.01%
2023/12/12	4.3	167.45	1	168.50	167.00	3.3	6,836	0.05%
2023/12/11	2	168.23	0	0.00	166.00	2	6,823	0.03%
2023/12/08	4	168.25	3	169.00	167.50	1	6,802	0.01%
2023/12/07	10.3	168.39	3	167.00	166.00	7.3	6,782	0.11%
2023/12/06	14.3	169.72	11.5	170.50	170.00	2.8	6,750	0.04%
2023/12/05	24.5	171.45	17.1	170.27	171.50	7.4	6,759	0.11%
2023/12/04	15.2	172.32	33	172.91	169.50	-17.8	6,704	-0.27%
2023/12/01	7.1	169.65	0	0.00	167.50	7.1	6,587	0.11%
2023/11/30	19.1	169.30	8.1	171.25	172.00	11	6,610	0.17%
2023/11/29	7	165.21	7.4	167.93	168.00	-0.4	6,503	-0.01%
2023/11/28	0	0.00	4.1	163.12	163.50	-4.1	6,526	-0.06%
2023/11/27	24.2	159.12	8	157.00	157.00	16.2	6,965	0.23%
2023/11/24	7.6	165.04	12	166.25	167.00	-4.4	6,829	-0.06%
2023/11/22	2.5	151.30	5	151.50	151.50	-2.5	6,247	-0.04%
2023/11/21	0	0.00	1.1	152.45	153.00	-1.1	6,253	-0.02%
2023/11/20	2	152.25	1.1	154.77	152.00	0.9	6,277	0.01%
2023/11/17	2	152.75	0	0.00	152.50	2	6,286	0.03%
2023/11/16	0	0.00	2.1	154.98	153.50	-2.1	6,303	-0.03%
2023/11/15	13.1	154.92	5.4	154.80	154.50	7.8	6,332	0.12%
2023/11/14	7	151.79	2	153.00	154.00	5	6,304	0.08%
2023/11/13	3.8	153.28	1	156.00	152.00	2.8	6,369	0.04%
2023/11/10	3	154.00	16	156.31	156.50	-13	6,263	-0.21%
2023/11/09	0	0.00	6.1	154.70	154.50	-6.1	6,241	-0.10%
2023/11/08	4.8	152.99	2	153.75	152.00	2.8	6,221	0.05%
2023/11/07	13.7	155.23	4	154.13	153.00	9.7	6,276	0.15%
2023/11/06	0.2	154.00	13	154.38	155.00	-12.9	6,175	-0.21%
2023/11/03	5	153.80	11	152.68	150.50	-6	6,090	-0.10%
2023/11/02	3	146.33	7	148.92	149.50	-4	5,899	-0.07%
2023/11/01	12	148.54	12	147.67	147.00	0	5,764	0.00%
2023/10/31	58.3	146.51	101.4	146.02	145.00	-43.1	5,542	-0.78%	大賣/
2023/10/30	28	140.00	18	140.00	140.00	10	4,808	0.21%
2023/10/27	0	0.00	7	126.50	127.50	-7	4,977	-0.14%
2023/10/26	9.2	123.85	1.2	124.00	121.00	8.1	4,942	0.16%
2023/10/25	1	127.50	1	128.50	127.50	0	4,950	0.00%
2023/10/24	2	126.13	2	127.00	127.00	0	4,970	0.00%
2023/10/23	3	126.17	0	0.00	125.50	3	5,039	0.06%
2023/10/20	8.4	127.37	2	126.00	126.50	6.4	5,102	0.12%
2023/10/19	10.5	130.80	1	130.50	130.50	9.5	5,160	0.18%
2023/10/18	2	134.76	3	137.33	134.00	-1	5,171	-0.02%
2023/10/17	3	140.00	0	0.00	139.00	3	5,267	0.06%
2023/10/16	11	139.09	7	139.29	138.00	4	5,362	0.07%
2023/10/13	3	134.00	1.1	134.95	137.00	1.9	5,319	0.04%
2023/10/12	2.1	134.00	0	134.50	134.50	2	5,329	0.04%
2023/10/11	11.1	133.05	0	0.00	133.00	11.1	5,376	0.21%
2023/10/06	2.4	135.50	4	136.50	134.50	-1.6	5,465	-0.03%
2023/10/05	1	135.00	0	0.00	135.00	1	5,470	0.02%
2023/10/04	1	133.06	2	134.25	134.50	-1	5,497	-0.02%
2023/10/03	0.1	133.00	1	135.50	132.50	-0.9	5,507	-0.02%
2023/10/02	3.1	134.01	2	134.25	134.50	1.1	5,573	0.02%
2023/09/28	7.8	129.44	1.4	129.31	129.00	6.5	5,718	0.11%
2023/09/27	5	131.50	1	129.50	130.50	4	5,746	0.07%
2023/09/26	3.5	132.86	1.1	135.09	132.00	2.4	5,774	0.04%
2023/09/25	5.1	136.00	30	135.72	135.50	-25	5,790	-0.43%
2023/09/21	8.5	135.79	3	138.17	135.00	5.5	5,844	0.09%
2023/09/20	2	139.75	0.1	141.00	139.50	1.9	5,817	0.03%
2023/09/19	4.3	141.08	2	143.00	140.00	2.3	5,830	0.04%
2023/09/18	5.2	146.33	3.1	146.26	144.00	2.1	5,842	0.04%
2023/09/15	57	144.89	56	146.35	145.50	1	5,838	0.02%
2023/09/14	5	142.20	2	141.00	142.50	3	5,779	0.05%
2023/09/12	1.2	139.92	3.1	139.67	139.50	-1.9	5,816	-0.03%
2023/09/11	3	139.33	3.1	141.06	137.50	-0.1	5,875	0.00%
2023/09/08	2.3	139.51	0	0.00	138.00	2.3	5,914	0.04%
2023/09/07	10.1	143.75	3	144.00	143.00	7.1	5,929	0.12%
2023/09/06	0.2	144.50	3	143.33	143.50	-2.8	5,936	-0.05%
2023/09/05	2.1	142.86	1	142.50	143.00	1.1	5,980	0.02%
2023/09/04	5.2	144.31	3	144.67	144.00	2.2	6,023	0.04%
2023/09/01	3.4	141.25	7	142.93	140.50	-3.7	6,125	-0.06%
2023/08/31	1.1	134.96	0	0.00	136.00	1.1	6,007	0.02%
2023/08/30	12.3	135.21	13	134.58	134.00	-0.8	5,511	-0.01%
2023/08/29	5	130.00	1	131.50	131.00	4	5,456	0.07%
2023/08/28	0.1	130.00	0	0.00	129.50	0.1	5,422	0.00%
2023/08/25	0	129.00	2	127.50	128.00	-2	5,428	-0.04%
2023/08/24	3	128.83	0.1	130.00	129.50	2.9	5,412	0.05%
2023/08/23	3	129.00	0	0.00	128.50	3	5,392	0.06%
2023/08/22	1.5	129.00	1	129.50	128.50	0.5	5,365	0.01%
2023/08/21	1.2	129.07	1	130.00	129.00	0.2	5,350	0.00%
2023/08/18	5	131.61	6	131.92	132.00	-1	5,331	-0.02%
2023/08/17	9.1	130.12	0	0.00	130.00	9.1	5,344	0.17%
2023/08/16	1	135.44	0	0.00	135.50	1	5,261	0.02%
2023/08/15	10.7	135.85	1	135.50	135.00	9.7	5,227	0.19%
2023/08/14	2.2	138.65	3	139.50	138.50	-0.8	5,183	-0.01%
2023/08/11	6.2	144.26	2	143.50	143.50	4.2	5,165	0.08%
2023/08/10	2.3	149.25	2	149.00	150.50	0.3	5,128	0.01%
2023/08/09	1.1	150.57	1	152.47	151.50	0	5,250	0.00%
2023/08/08	1.4	150.00	0	0.00	151.00	1.4	5,248	0.03%
2023/08/07	0.1	154.00	0	0.00	152.00	0.1	5,226	0.00%
2023/08/04	0.3	156.30	2	154.75	154.50	-1.8	5,214	-0.03%
2023/08/02	7.2	150.29	9	153.44	153.00	-1.8	5,157	-0.04%
2023/08/01	24	151.80	5.1	153.00	150.00	18.9	5,078	0.37%
2023/07/31	5.1	165.59	0	0.00	164.00	5.1	4,837	0.10%
2023/07/28	4	166.63	1	169.50	166.50	3	4,759	0.06%
2023/07/27	0	167.00	0	0.00	166.00	0	4,707	0.00%
2023/07/26	3.2	166.09	1	162.00	162.50	2.2	4,712	0.05%
2023/07/25	6.3	169.60	0	0.00	168.00	6.3	4,801	0.13%
2023/07/24	4.1	175.22	3	182.17	172.50	1.1	4,784	0.02%
2023/07/21	4	178.75	6	178.08	178.00	-2	4,743	-0.04%
2023/07/20	5	179.39	2	179.25	177.50	3	4,731	0.06%
2023/07/19	12	176.45	3.1	182.29	171.50	9	4,573	0.20%
2023/07/18	2	175.96	2	174.00	174.50	0	4,427	0.00%
2023/07/17	1	172.04	0	0.00	173.50	1	4,414	0.02%
2023/07/14	2	177.00	0	0.00	176.50	2	4,411	0.05%
2023/07/13	2.1	175.37	4	174.88	173.50	-1.9	4,409	-0.04%
2023/07/12	0	171.50	2	171.25	170.50	-2	4,324	-0.05%
2023/07/11	0	170.50	0	0.00	170.50	0	4,289	0.00%
2023/07/10	2	167.00	1	170.50	167.00	1	4,272	0.02%
2023/07/07	18.1	165.77	0	0.00	167.50	18.1	4,255	0.43%
2023/07/06	15	173.60	38	174.18	171.50	-23	4,203	-0.55%
2023/07/05	6.1	170.02	2	169.25	167.00	4.1	4,044	0.10%
2023/07/04	1.1	167.99	2	168.00	168.00	-0.9	3,990	-0.02%
2023/07/03	3	164.17	0	0.00	164.00	3	4,004	0.07%
2023/06/30	0.1	165.00	0.2	165.47	164.00	-0.1	4,017	0.00%
2023/06/29	1.1	166.01	5.2	165.81	165.00	-4	4,089	-0.10%
2023/06/28	1	167.03	0	0.00	167.00	1	4,294	0.02%
2023/06/27	3	169.32	3	167.17	166.00	0	4,471	0.00%
2023/06/26	2	167.00	0.3	167.56	165.50	1.7	4,585	0.04%
2023/06/21	5	170.00	3	170.00	170.00	2	4,663	0.04%
2023/06/20	2.2	174.00	1.1	175.05	173.50	1.1	4,626	0.02%
2023/06/19	1	179.00	0.1	178.00	178.00	0.9	4,615	0.02%
2023/06/16	1	180.00	0	0.00	179.50	1	4,641	0.02%
2023/06/15	2.1	180.76	3.3	182.28	181.50	-1.3	4,649	-0.03%
2023/06/14	2.2	181.86	14.1	180.04	180.00	-11.9	4,613	-0.26%
2023/06/13	3	177.50	1	180.00	176.00	2	4,556	0.04%
2023/06/12	5	179.80	5.2	178.43	177.00	-0.2	4,501	0.00%
2023/06/09	3.1	173.70	0	176.00	175.50	3.1	4,419	0.07%
2023/06/08	10.1	176.15	8.4	177.08	175.00	1.7	4,386	0.04%
2023/06/07	2.4	172.63	8.1	173.34	177.00	-5.6	4,363	-0.13%
2023/06/06	0	0.00	0	162.50	161.00	0	4,185	0.00%
2023/06/05	1.7	162.82	1	164.00	164.00	0.7	4,202	0.02%
2023/06/02	0	0.00	2	160.00	160.00	-2	4,214	-0.05%
2023/06/01	1	159.50	3	158.67	158.00	-2	4,268	-0.05%
2023/05/31	1	161.00	1	160.00	159.50	0	4,308	0.00%
2023/05/30	1.1	158.00	1	159.00	159.00	0.1	4,288	0.00%
2023/05/29	3.1	157.87	1	159.50	159.00	2.1	4,334	0.05%
2023/05/26	0	155.23	0.5	156.50	155.00	-0.5	4,342	-0.01%
2023/05/25	10	153.15	1	153.00	152.50	9	4,347	0.21%
2023/05/24	3	153.50	3.1	153.02	153.00	-0.1	4,359	0.00%
2023/05/23	2	153.26	4	156.00	156.50	-2	4,415	-0.05%
2023/05/22	0	0.00	1	150.00	150.00	-1	4,418	-0.02%
2023/05/19	0.1	151.00	2	151.50	151.50	-1.9	4,421	-0.04%
2023/05/18	3.1	150.32	2	152.00	150.50	1.1	4,460	0.02%
2023/05/17	0	151.50	2	149.00	151.50	-2	4,560	-0.04%
2023/05/16	6	146.50	10	147.30	148.00	-4	4,586	-0.09%
2023/05/15	26.7	145.92	7.1	144.08	144.00	19.6	4,618	0.42%
2023/05/12	2.5	157.30	4	158.13	159.00	-1.5	4,752	-0.03%
2023/05/11	2.1	161.83	1	157.00	157.00	1.1	4,784	0.02%
2023/05/10	0	165.00	0	0.00	163.00	0	4,864	0.00%
2023/05/09	1	165.50	1	165.50	166.00	0	4,957	0.00%
2023/05/08	0	167.07	0	167.00	166.50	0	5,034	0.00%
2023/05/05	0	165.42	0	0.00	165.00	0	5,110	0.00%
2023/05/03	2.1	164.06	1	163.50	163.50	1.1	5,295	0.02%
2023/05/02	1	166.99	1	167.50	167.50	0	5,342	0.00%
2023/04/28	6	161.84	7	163.64	163.50	-1	5,481	-0.02%
2023/04/27	1.1	156.00	0	0.00	160.00	1.1	5,404	0.02%
2023/04/26	0	160.25	0	0.00	160.00	0	5,480	0.00%
2023/04/25	2.5	166.10	5	169.50	165.00	-2.5	5,583	-0.04%
2023/04/20	1.1	173.35	2	173.75	173.00	-0.9	6,205	-0.01%
2023/04/19	1	177.00	2	176.50	176.00	-1	6,377	-0.02%
2023/04/18	1.1	185.59	0	0.00	182.00	1.1	6,430	0.02%
2023/04/17	0	0.00	2	184.50	185.50	-2	6,424	-0.03%
2023/04/14	0	0.00	1	183.00	183.00	-1	6,413	-0.02%
2023/04/13	0	184.00	1	181.50	182.00	-1	6,426	-0.02%
2023/04/12	0	0.00	1	184.00	183.50	-1	6,422	-0.02%
2023/04/11	2.8	185.82	8	184.81	184.50	-5.3	6,426	-0.08%
2023/04/10	1	184.01	1	185.00	185.00	0	6,388	0.00%
2023/04/07	4.1	183.11	0	183.50	182.00	4.1	6,379	0.06%
2023/04/06	2	182.51	3	184.17	184.50	-1	6,335	-0.02%
2023/03/31	12	179.96	16	182.06	182.50	-4	6,287	-0.06%
2023/03/30	10.1	179.17	8	180.31	181.50	2.1	6,254	0.03%
2023/03/29	18	184.00	10.3	180.52	178.50	7.7	6,181	0.12%
2023/03/28	13	182.42	17	181.79	186.00	-4	5,953	-0.07%
2023/03/27	10.1	181.07	6	182.08	181.00	4.1	5,780	0.07%
2023/03/24	1	179.00	5	178.10	179.50	-4	5,711	-0.07%
2023/03/23	1	173.00	4	173.25	173.50	-3	5,597	-0.05%
2023/03/22	3.8	172.74	1	172.50	171.50	2.8	5,604	0.05%
2023/03/21	5	170.50	10	173.25	172.00	-5	5,625	-0.09%
2023/03/20	9.2	172.32	2.1	172.93	171.00	7.1	5,601	0.13%
2023/03/17	0	167.53	7	167.43	168.00	-7	5,550	-0.13%
2023/03/16	0	166.00	2.1	165.86	165.50	-2.1	5,513	-0.04%
2023/03/15	0	166.00	2.1	166.51	165.50	-2	5,549	-0.04%
2023/03/13	1.1	163.46	4	163.63	165.00	-2.9	5,584	-0.05%
2023/03/10	8	165.26	0	0.00	164.50	8	5,589	0.14%
2023/03/09	11	175.91	0	0.00	174.00	11	5,537	0.20%
2023/03/08	4	175.75	2.1	175.73	176.50	2	5,521	0.04%
2023/03/07	7	174.71	0	0.00	173.00	7	5,514	0.13%
2023/03/06	0	0.00	2	172.27	175.50	-2	5,485	-0.04%
2023/03/03	2	167.25	3	169.00	167.00	-1	5,445	-0.02%
2023/03/02	2	167.00	0	0.00	167.00	2	5,562	0.04%
2023/03/01	5.1	164.87	4	166.00	166.50	1.1	5,585	0.02%
2023/02/24	4	173.75	0	0.00	170.00	4	5,534	0.07%
2023/02/23	0.1	173.00	0	0.00	174.50	0.1	5,504	0.00%
2023/02/22	0	0.00	2	175.50	172.00	-2	5,511	-0.04%
2023/02/21	4.1	180.53	1	177.00	177.00	3.1	5,501	0.06%
2023/02/20	1	177.50	1.1	178.46	178.00	-0.1	5,513	0.00%
2023/02/17	1	173.50	1	173.00	173.00	0	5,504	0.00%
2023/02/16	2	172.50	2	172.50	171.00	0	5,525	0.00%
2023/02/15	1.1	174.00	1	173.00	173.00	0.1	5,596	0.00%
2023/02/14	0.2	170.00	1	169.50	170.50	-0.8	5,514	-0.01%
2023/02/13	5	168.82	4	171.00	169.00	1	5,559	0.02%
2023/02/10	7.1	162.59	6	168.67	171.00	1.1	5,535	0.02%
2023/02/09	3.1	172.52	3	172.83	172.50	0.1	5,319	0.00%
2023/02/08	4.2	174.86	0	0.00	175.50	4.2	5,338	0.08%
2023/02/07	4	172.63	0	174.50	173.00	4	5,296	0.07%
2023/02/06	7	180.64	5	180.20	176.00	2	5,253	0.04%
2023/02/03	2	184.75	0.3	183.50	183.00	1.8	5,302	0.03%
2023/02/02	9	189.39	6.3	190.57	187.50	2.7	5,419	0.05%
2023/02/01	2	192.25	1.4	190.86	191.50	0.6	5,543	0.01%
2023/01/31	1	192.50	0.7	191.39	192.00	0.3	5,462	0.01%
2023/01/30	0	191.00	35	191.19	194.00	-35	5,495	-0.64%
2023/01/17	3.3	176.58	9	177.56	180.00	-5.7	5,448	-0.10%
2023/01/16	2.3	172.48	7	176.22	179.00	-4.7	5,451	-0.09%
2023/01/13	2.6	175.27	1	171.10	170.50	1.6	5,386	0.03%
2023/01/12	1	180.00	2.1	181.18	183.50	-1.1	5,283	-0.02%
2023/01/11	11	175.73	6.3	180.51	183.00	4.7	5,164	0.09%
2023/01/10	14	172.57	16	172.88	176.00	-2	5,045	-0.04%
2023/01/09	13.1	164.95	32.7	167.60	170.50	-19.6	4,797	-0.41%
2023/01/06	20	146.70	13.1	150.73	155.00	7	4,662	0.15%
2023/01/05	6.1	146.50	24	146.33	146.00	-17.9	4,635	-0.39%
2023/01/03	1	142.50	1	140.00	143.00	0	4,716	0.00%
2022/12/30	2	137.51	0	0.00	136.50	2	4,778	0.04%
2022/12/29	0	138.00	9	141.50	141.50	-9	4,994	-0.18%
2022/12/28	0	141.00	2	141.25	140.00	-2	5,058	-0.04%
2022/12/27	2.1	139.55	0	0.00	140.00	2.1	5,073	0.04%
2022/12/26	5	136.01	0	0.00	135.50	5	5,085	0.10%
2022/12/23	3	137.33	2	135.50	138.00	1	5,193	0.02%
2022/12/21	3	136.85	4	137.75	136.00	-1	5,285	-0.02%
2022/12/20	1	141.00	1	147.50	137.00	0	5,293	0.00%
2022/12/19	0	0.00	0	148.50	146.50	0	5,304	0.00%
2022/12/16	4.1	147.00	0	0.00	146.00	4.1	5,386	0.08%
2022/12/15	0.3	153.00	0	0.00	152.00	0.3	5,411	0.01%
2022/12/14	0	153.00	1	152.50	154.00	-1	5,419	-0.02%
2022/12/13	2	153.50	2	152.75	148.50	0	5,411	0.00%
2022/12/12	1	147.50	0	0.00	150.50	1	5,371	0.02%
2022/12/09	3	150.67	2	151.25	149.50	1	5,376	0.02%
2022/12/08	0	150.50	6	149.75	150.50	-6	5,383	-0.11%
2022/12/07	6.2	154.79	12	153.67	151.50	-5.8	5,378	-0.11%
2022/12/06	1	160.50	1	160.49	157.50	0	5,334	0.00%
2022/12/05	0.1	165.00	4	166.00	163.00	-3.9	5,329	-0.07%
2022/12/02	2	167.49	1	168.50	164.50	1	5,278	0.02%
2022/12/01	10	160.00	2.1	161.48	162.50	7.9	5,249	0.15%
2022/11/30	3.1	155.98	3	156.17	156.00	0.1	5,218	0.00%
2022/11/29	1	155.50	0.1	155.00	155.00	0.9	5,224	0.02%
2022/11/28	0	157.50	0	0.00	159.50	0	5,255	0.00%
2022/11/25	20	160.50	0.2	158.75	158.50	19.8	5,388	0.37%
2022/11/24	5.1	163.97	3	161.69	162.50	2.1	5,463	0.04%
2022/11/23	2	155.00	4.1	156.95	157.00	-2.1	5,314	-0.04%
2022/11/22	0	0.00	20.2	150.44	153.50	-20.2	5,319	-0.38%
2022/11/21	1	153.00	2.2	155.33	152.50	-1.2	5,329	-0.02%
2022/11/18	4	155.75	1	155.50	156.00	3	5,325	0.06%
2022/11/17	3	156.33	1	158.00	158.00	2	5,309	0.04%
2022/11/16	0.1	154.00	6	152.67	156.00	-6	5,273	-0.11%
2022/11/15	0	0.00	2	153.25	154.50	-2	5,199	-0.04%
2022/11/14	2	151.25	6	151.17	152.00	-4	5,180	-0.08%
2022/11/11	30.2	148.05	20	153.63	146.50	10.2	5,134	0.20%
2022/11/10	0	0.00	12	141.71	142.00	-12	5,007	-0.24%
2022/11/09	2	140.50	7	140.14	141.00	-5	4,990	-0.10%
2022/11/08	14	133.93	10	137.00	134.00	4	4,925	0.08%
2022/11/07	3	130.50	2	132.00	133.00	1	4,884	0.02%
2022/11/04	2	126.51	0	0.00	128.50	2	4,849	0.04%
2022/11/03	0.1	129.00	2	128.00	129.50	-2	4,785	-0.04%
2022/11/01	5.1	123.30	3	125.17	124.00	2.1	4,722	0.04%
2022/10/31	0.1	122.00	3	116.67	122.00	-3	4,630	-0.06%
2022/10/28	5.1	109.74	54	113.43	114.00	-48.9	4,484	-1.09%
2022/10/27	1	115.00	1	117.00	117.00	0	4,318	0.00%
2022/10/26	2	114.75	7	115.00	115.00	-5	4,321	-0.12%
2022/10/25	15.4	121.91	1	126.00	115.00	14.4	4,258	0.34%
2022/10/24	2	124.25	15	126.90	125.00	-13	4,231	-0.31%
2022/10/21	6	122.08	3	122.00	121.50	3	4,304	0.07%
2022/10/20	16	124.41	2	126.50	123.00	14	4,460	0.31%
2022/10/19	2	127.00	10	127.50	127.00	-8	4,490	-0.18%
2022/10/18	1	127.02	11	129.55	128.00	-10	4,502	-0.22%
2022/10/17	1	126.00	0	0.00	131.50	1	4,413	0.02%
2022/10/14	0	0.00	1	128.00	128.50	-1	4,445	-0.02%
2022/10/13	1	121.50	1	123.00	123.00	0	4,393	0.00%
2022/10/12	3	118.50	7	120.36	122.00	-4	4,339	-0.09%
2022/10/11	0	120.00	0	0.00	119.00	0	4,282	0.00%
2022/10/07	1	127.00	0.2	128.00	127.00	0.9	4,233	0.02%
2022/10/06	6	132.83	3	132.17	131.50	3	4,182	0.07%
2022/10/05	1	134.00	0	140.00	140.00	1	3,972	0.02%
2022/10/04	1	127.50	2	127.75	127.50	-1	3,964	-0.03%
2022/09/30	3	121.33	2.3	120.93	123.50	0.7	3,964	0.02%
2022/09/29	1	128.00	3	130.00	123.00	-2	3,916	-0.05%
2022/09/28	0.2	130.83	7	126.86	126.00	-6.8	3,929	-0.17%
2022/09/23	2.1	143.55	0	0.00	144.00	2.1	3,936	0.05%
2022/09/22	17.1	146.15	0.1	149.00	146.00	17	3,865	0.44%
2022/09/21	0.1	155.00	0	0.00	155.00	0.1	3,778	0.00%
2022/09/20	1	156.01	0	0.00	156.50	1	3,785	0.03%
2022/09/15	2	162.00	2	163.75	163.50	0	3,800	0.00%
2022/09/14	8	162.19	3	162.67	162.50	5	3,815	0.13%
2022/09/13	2	167.50	2	165.50	165.50	0	3,825	0.00%
2022/09/12	2.1	166.98	3	167.33	166.00	-0.9	3,850	-0.02%
2022/09/08	3	161.33	4	162.88	163.00	-1	3,871	-0.03%
2022/09/07	8.1	155.88	6	158.92	159.00	2.1	3,887	0.05%
2022/09/06	6	162.17	2	160.50	160.50	4	3,885	0.10%
2022/09/05	5	161.50	2	161.00	161.00	3	3,918	0.08%
2022/09/02	1	167.44	0	0.00	165.00	1	3,940	0.03%
2022/09/01	12	172.63	9	168.39	167.00	3	3,896	0.08%
2022/08/31	4.1	168.99	7	176.08	178.50	-3	3,774	-0.08%
2022/08/29	4.1	161.10	0	0.00	160.50	4.1	3,759	0.11%
2022/08/26	1	169.00	2	174.00	169.50	-1	3,908	-0.03%
2022/08/25	1	167.54	0	0.00	167.50	1	3,921	0.03%
2022/08/24	3	167.00	0	0.00	166.00	3	4,011	0.07%
2022/08/19	4.1	172.54	0	0.00	174.00	4.1	4,424	0.09%
2022/08/18	1.1	174.18	4	170.50	170.00	-2.9	4,416	-0.07%
2022/08/17	4	176.00	4	176.50	176.50	0	4,374	0.00%
2022/08/16	0.1	175.00	0	0.00	174.00	0.1	4,372	0.00%
2022/08/15	6	175.25	0.5	174.00	176.50	5.5	4,347	0.13%
2022/08/12	0.1	173.00	1.3	172.35	173.50	-1.2	4,307	-0.03%
2022/08/11	0	0.00	4	167.75	167.50	-4	4,296	-0.09%
2022/08/09	4.1	163.89	0	0.00	164.00	4.1	4,338	0.09%
2022/08/08	0.1	166.00	0	0.00	167.00	0.1	4,333	0.00%
2022/08/05	0	0.00	1	162.50	165.00	-1	4,327	-0.02%
2022/08/04	2	160.50	2	159.25	161.00	0	4,311	0.00%
2022/08/03	0	0.00	1	157.00	157.00	-1	4,263	-0.02%
2022/08/02	0.1	155.00	2	156.50	158.00	-2	4,251	-0.05%
2022/08/01	1.5	156.35	0	0.00	158.50	1.5	4,240	0.04%
2022/07/29	1	153.50	2	156.25	159.00	-1	4,244	-0.02%
2022/07/28	3	153.67	15	156.20	157.00	-12	4,189	-0.29%
2022/07/27	10.2	152.60	2	152.50	153.00	8.2	4,114	0.20%
2022/07/26	3	168.55	0	0.00	168.50	3	3,994	0.08%
2022/07/25	1	178.50	0	0.00	179.50	1	4,059	0.02%
2022/07/22	1	184.50	0	0.00	185.00	1	4,026	0.02%
2022/07/19	0	0.00	1	180.00	179.00	-1	3,951	-0.03%
2022/07/15	1	176.50	1	177.00	176.00	0	3,980	0.00%
2022/07/14	0	0.00	0.1	168.00	174.50	-0.1	3,970	0.00%
2022/07/12	1	162.00	1	165.50	165.00	0	3,903	0.00%
2022/07/11	1	169.99	0	0.00	169.50	1	3,813	0.03%
2022/07/08	2	172.50	1	169.00	171.50	1	3,795	0.03%
2022/07/07	1	155.00	1	155.00	162.00	0	3,757	0.00%
2022/07/06	1.1	168.14	1.1	164.02	161.50	0	3,713	0.00%
2022/07/04	0	173.00	1	174.50	173.50	-1	3,675	-0.03%
2022/07/01	8	186.75	6	187.75	185.50	2	3,694	0.05%
2022/06/30	1	193.50	3	194.33	192.50	-2	3,690	-0.05%
2022/06/29	1	200.00	0	0.00	201.00	1	3,717	0.03%
2022/06/27	0	0.00	2	211.25	209.00	-2	3,814	-0.05%
2022/06/24	1	205.50	0	0.00	204.00	1	3,791	0.03%
2022/06/23	2	198.50	0	0.00	200.50	2	3,808	0.05%
2022/06/22	0	202.00	0	0.00	199.50	0	3,864	0.00%
2022/06/21	1	211.00	0	211.00	211.00	1	3,831	0.03%
2022/06/20	1.1	203.18	0.1	203.50	203.00	1.1	3,800	0.03%
2022/06/17	1	205.00	1	209.00	203.00	0	3,753	0.00%
2022/06/16	0	0.00	1.1	212.64	212.00	-1.1	3,709	-0.03%
2022/06/15	1	217.00	0	0.00	218.50	1	3,710	0.03%
2022/06/14	0	217.50	0.2	215.81	218.00	-0.1	3,700	0.00%
2022/06/13	3	217.67	1	215.07	215.00	2	3,654	0.05%
2022/06/10	1	222.00	1	225.50	228.00	0	3,624	0.00%
2022/06/09	0	0.00	6	221.50	225.00	-6	3,603	-0.17%
2022/06/08	3.3	224.02	0	0.00	223.00	3.3	3,583	0.09%
2022/06/07	3	229.50	1	228.00	228.00	2	3,544	0.06%
2022/06/06	4.1	234.76	5	232.09	234.00	-1	3,492	-0.03%
2022/06/02	1.3	224.60	0	0.00	221.00	1.3	3,334	0.04%
2022/06/01	2.1	227.04	2	228.50	227.00	0.1	3,312	0.00%
2022/05/31	7.1	226.40	4	226.25	225.00	3.1	3,214	0.10%
2022/05/30	4	217.00	5	215.70	218.00	-1	3,035	-0.03%
2022/05/27	0	0.00	104	209.33	217.00	-104	2,889	-3.60%	大賣/鉅額交易
2022/05/26	0	0.00	51	201.70	199.00	-51	2,781	-1.83%
2022/05/25	20	194.00	3	196.00	195.50	17	2,785	0.61%
2022/05/24	37.1	195.49	1	195.50	192.00	36.1	2,796	1.29%
2022/05/23	7	198.36	5	200.00	200.50	2	2,778	0.07%
2022/05/20	7	199.50	0	0.00	200.00	7	2,805	0.25%
2022/05/19	20.1	198.50	0	0.00	198.50	20.1	2,822	0.71%
2022/05/18	79	206.39	2	207.25	205.50	77	2,792	2.76%
2022/05/17	0.1	203.00	5	202.70	205.00	-5	2,753	-0.18%
2022/05/16	2	195.28	1	197.00	196.50	1	2,736	0.04%
2022/05/13	0	0.00	2	193.50	198.00	-2	2,745	-0.07%
2022/05/12	3	191.00	2.1	191.98	189.00	1	2,816	0.03%
2022/05/11	1	195.50	0	0.00	194.00	1	2,891	0.03%
2022/05/10	3	191.01	2	192.50	193.50	1	2,910	0.03%
2022/05/09	1	196.98	1.1	193.76	193.50	-0.1	2,914	0.00%
2022/05/06	2	192.03	5	195.20	198.50	-3	2,896	-0.10%
2022/05/05	0.2	198.75	0	0.00	198.50	0.2	2,864	0.01%
2022/05/04	2	196.47	0	0.00	193.50	2	2,809	0.07%
2022/05/03	5	194.19	2.2	193.86	195.00	2.8	2,752	0.10%
2022/04/29	16.3	200.63	2.3	199.99	195.50	14	2,666	0.53%
2022/04/28	0	211.83	5	211.00	211.00	-5	2,515	-0.20%
2022/04/27	0.1	210.00	0	209.17	214.00	0	2,511	0.00%
2022/04/26	1	215.02	0	0.00	217.00	1	2,525	0.04%
2022/04/25	3.5	221.50	0	0.00	221.50	3.5	2,546	0.14%
2022/04/22	1.1	229.04	0	0.00	226.00	1.1	2,586	0.04%
2022/04/21	0	233.50	1	232.50	233.00	-1	2,559	-0.04%
2022/04/20	2	226.01	0	0.00	228.00	2	2,561	0.08%
2022/04/19	2	230.00	1	236.00	228.50	1	2,616	0.04%
2022/04/18	0	0.00	1	227.50	226.00	-1	2,646	-0.04%
2022/04/15	1.1	229.98	0	0.00	230.00	1.1	2,669	0.04%
2022/04/14	6	230.35	1	233.00	230.00	5	2,728	0.18%
2022/04/13	0	239.00	2	236.00	237.50	-2	2,765	-0.07%
2022/04/12	2	234.00	1	231.50	231.00	1	2,835	0.04%
2022/04/11	1.1	233.93	0	234.00	233.00	1.1	2,837	0.04%
2022/04/08	0.2	242.66	0.1	245.00	240.50	0.1	2,810	0.00%
2022/04/07	0.1	246.33	0.2	247.67	243.00	-0.1	2,792	0.00%
2022/04/06	2.1	256.29	0	0.00	258.00	2.1	2,719	0.08%
2022/04/01	2.1	259.70	1	263.00	263.00	1.1	2,668	0.04%
2022/03/31	5.1	266.10	2	266.26	266.00	3	2,618	0.12%
2022/03/30	10.1	267.23	1	268.00	271.50	9.1	2,593	0.35%
2022/03/29	3	280.83	0	283.00	282.00	3	2,519	0.12%
2022/03/28	0	277.02	1	275.00	276.50	-1	2,536	-0.04%
2022/03/25	3.4	281.87	0	0.00	280.50	3.4	2,552	0.13%
2022/03/24	0.1	291.58	0	0.00	293.00	0.1	2,506	0.00%
2022/03/23	30	293.50	0	0.00	292.50	30	2,546	1.18%
2022/03/21	0	293.95	0	0.00	291.50	0	2,668	0.00%
2022/03/18	2.1	291.06	0.1	292.50	292.50	1.9	2,737	0.07%
2022/03/17	0.1	294.00	1	296.00	296.50	-0.9	2,857	-0.03%
2022/03/16	2	286.26	1	287.50	287.00	1	2,929	0.03%
2022/03/15	1.1	286.99	2.1	288.06	285.50	-0.9	3,040	-0.03%
2022/03/14	1	286.63	0	0.00	289.00	1	3,050	0.03%
2022/03/11	1.1	290.52	1	289.00	290.50	0.1	3,074	0.00%
2022/03/10	1.2	295.56	2	295.25	295.50	-0.8	3,066	-0.03%
2022/03/09	5.1	287.26	2	289.75	286.50	3.1	3,078	0.10%
2022/03/08	1	291.48	3	295.00	286.00	-2	3,107	-0.06%
2022/03/07	2.3	292.30	2	292.26	292.50	0.3	3,105	0.01%
2022/03/04	0	304.59	0	0.00	303.00	0	3,178	0.00%
2022/03/03	4	312.37	3	310.00	310.50	1	3,325	0.03%
2022/03/02	0	311.00	0	0.00	309.50	0	3,340	0.00%
2022/02/25	3	304.17	2	305.98	302.00	1	3,351	0.03%
2022/02/24	1.2	306.26	0	0.00	302.50	1.2	3,345	0.03%
2022/02/23	0.1	310.66	2	310.00	310.50	-1.9	3,342	-0.06%
2022/02/22	4.2	310.38	0	0.00	310.00	4.2	3,353	0.12%
2022/02/21	2	318.00	2	319.50	321.00	0	3,347	0.00%
2022/02/18	1.1	315.50	0	0.00	316.00	1.1	3,386	0.03%
2022/02/17	2	317.75	1	319.02	318.00	1	3,428	0.03%
2022/02/15	1.2	310.08	0	0.00	308.00	1.2	3,405	0.03%
2022/02/14	17.1	300.80	0	0.00	312.50	17.1	3,376	0.51%
2022/02/11	10.5	325.27	11	323.27	320.00	-0.5	3,274	-0.02%
2022/02/10	1.1	337.23	1	341.00	341.00	0.1	3,178	0.00%
2022/02/09	2	337.33	0	0.00	344.00	2	3,185	0.06%
2022/02/08	0.1	342.00	4.1	342.65	343.00	-4	3,174	-0.13%
2022/01/26	1.1	334.55	2	335.25	335.50	-1	3,278	-0.03%
2022/01/25	1.1	336.07	0	0.00	336.00	1.1	3,345	0.03%
2022/01/24	4	331.50	5	342.10	343.50	-1	3,423	-0.03%
2022/01/21	0.1	339.00	0	341.00	338.50	0	3,748	0.00%
2022/01/20	1	339.50	1	339.00	340.00	0	3,771	0.00%
2022/01/19	1.1	337.82	0	0.00	333.00	1.1	3,853	0.03%
2022/01/18	0	345.50	0	0.00	344.50	0	3,822	0.00%
2022/01/17	1.1	336.31	0	342.00	340.50	1.1	3,781	0.03%
2022/01/14	1	336.97	1	331.00	331.00	0	3,745	0.00%
2022/01/13	1.1	335.53	0	0.00	336.00	1.1	3,734	0.03%
2022/01/12	0.3	334.12	3	331.00	337.00	-2.7	3,739	-0.07%
2022/01/11	1.3	346.22	1.2	343.00	343.00	0.1	3,665	0.00%
2022/01/10	1	353.00	0	0.00	354.50	1	3,617	0.03%
2022/01/07	8.2	361.52	6	357.58	355.00	2.2	3,593	0.06%
2022/01/06	3.1	375.81	0	0.00	375.00	3.1	3,528	0.09%
2022/01/05	0	382.00	11.1	383.15	385.50	-11.1	3,486	-0.32%
2022/01/04	0.1	376.50	3	374.83	379.50	-2.9	3,406	-0.09%
2022/01/03	1	372.00	0	0.00	372.00	1	3,396	0.03%
2021/12/30	2.1	375.00	1.1	375.04	374.50	1	3,401	0.03%
2021/12/29	5	372.00	0	372.50	371.00	5	3,393	0.15%
2021/12/28	1	372.00	0.1	372.50	371.50	0.9	3,407	0.03%
2021/12/27	1	370.03	1	372.00	371.00	0	3,415	0.00%
2021/12/24	2	371.50	2	371.75	370.00	0	3,423	0.00%
2021/12/23	2	373.25	2	377.50	372.50	0	3,422	0.00%
2021/12/22	2.1	375.02	2	380.50	376.00	0.1	3,471	0.00%
2021/12/21	4.1	377.84	23	377.98	380.00	-18.9	3,471	-0.54%
2021/12/20	22	368.02	0.1	367.00	367.00	21.9	3,446	0.64%
2021/12/17	4	376.75	1	374.00	376.00	3	3,419	0.09%
2021/12/16	2	384.74	1.1	383.91	383.00	0.9	3,391	0.03%
2021/12/15	4	384.38	2.3	384.93	380.50	1.7	3,368	0.05%
2021/12/14	1	380.00	2.1	381.60	385.00	-1.1	3,329	-0.03%
2021/12/13	4	385.38	7.3	389.24	382.50	-3.2	3,263	-0.10%
2021/12/10	20.2	370.45	20.4	371.49	374.00	-0.1	3,130	0.00%
2021/12/09	0	370.33	11.4	371.61	377.00	-11.4	3,055	-0.37%
2021/12/08	2.2	361.50	4	361.75	362.00	-1.8	2,991	-0.06%
2021/12/07	4.1	361.57	2.3	360.86	362.00	1.8	2,961	0.06%
2021/12/06	1	354.00	1	356.50	355.00	0	2,948	0.00%
2021/12/03	1	353.12	1.1	357.45	355.50	0	2,979	0.00%
2021/12/02	3.1	350.03	3	352.33	352.00	0.1	3,000	0.00%
2021/12/01	6.2	355.96	1	357.50	358.00	5.2	3,036	0.17%
2021/11/30	2.2	367.55	6.3	367.17	362.50	-4.1	3,072	-0.13%
2021/11/29	4	362.50	22.2	359.53	364.50	-18.2	3,017	-0.60%
2021/11/26	16.1	343.13	2.2	341.36	340.50	13.9	2,913	0.48%
2021/11/25	1.2	355.01	0	0.00	351.00	1.2	2,917	0.04%
2021/11/24	0	0.00	3	359.67	356.00	-3	2,905	-0.10%
2021/11/23	3	357.67	2	360.00	353.50	1	2,883	0.03%
2021/11/22	1	356.49	2.1	358.95	356.00	-1.1	2,874	-0.04%
2021/11/18	3.2	354.38	5	354.20	352.50	-1.8	2,902	-0.06%
2021/11/17	4	364.61	1.1	360.95	361.00	2.9	2,905	0.10%
2021/11/16	36.1	362.20	39.3	362.79	357.50	-3.2	2,909	-0.11%
2021/11/15	1	357.40	2	355.00	352.00	-1	2,900	-0.03%
2021/11/12	2	353.50	1	349.50	349.50	1	2,922	0.03%
2021/11/11	1	353.50	4	349.76	348.00	-3	2,935	-0.10%
2021/11/10	6.1	349.67	0.1	350.00	350.50	6	2,968	0.20%
2021/11/09	2.2	350.62	0.1	349.00	349.00	2.1	3,001	0.07%
2021/11/08	3.3	349.86	5	353.00	347.00	-1.7	3,013	-0.06%
2021/11/05	2.6	349.63	3	352.33	356.00	-0.4	2,990	-0.01%
2021/11/04	3.2	355.28	1	350.50	354.00	2.2	2,994	0.07%
2021/11/03	1	357.50	0.4	355.88	358.00	0.6	2,962	0.02%
2021/11/02	7.1	351.14	10.5	353.29	346.50	-3.4	2,937	-0.11%
2021/11/01	5.1	355.82	13	356.77	358.50	-8	2,913	-0.27%
2021/10/29	13	355.54	58	354.24	357.50	-45	2,823	-1.60%
2021/10/28	1	331.50	1	328.00	325.00	0	2,515	0.00%
2021/10/27	4	320.26	8	323.81	329.00	-4	2,537	-0.16%
2021/10/26	21	306.26	1	305.50	305.00	20	2,596	0.77%
2021/10/25	0	301.75	0.5	302.50	300.00	-0.5	2,643	-0.02%
2021/10/22	0.1	302.95	1	305.50	305.00	-0.9	2,734	-0.03%
2021/10/21	3.2	303.77	1	300.50	300.50	2.2	2,778	0.08%
2021/10/20	4.4	304.77	2	305.00	302.00	2.4	2,827	0.08%
2021/10/19	0.1	301.95	0	0.00	300.00	0.1	2,846	0.00%
2021/10/15	0.1	305.00	0	0.00	304.00	0.1	2,889	0.00%
2021/10/14	1	299.50	1	300.50	298.50	0	2,925	0.00%
2021/10/13	2.2	300.17	2.1	297.04	295.50	0.2	2,955	0.01%
2021/10/12	2	302.75	1	308.00	305.50	1	2,981	0.03%
2021/10/08	1.1	310.84	0.1	312.00	305.50	1.1	3,053	0.04%
2021/10/07	3.1	311.16	2	312.00	311.50	1.1	3,154	0.03%
2021/10/06	1.1	302.85	1	301.00	301.00	0.1	3,220	0.00%
2021/10/05	0.1	297.44	2	291.75	299.50	-1.9	3,278	-0.06%
2021/10/04	1.1	299.43	0	298.00	297.00	1	3,320	0.03%
2021/10/01	1.1	304.98	0	0.00	303.50	1.1	3,343	0.03%
2021/09/30	1.1	303.54	1.2	306.25	310.00	-0.1	3,377	0.00%
2021/09/29	1.2	301.45	0	0.00	301.50	1.2	3,393	0.03%
2021/09/28	2	315.02	5	315.00	314.50	-3	3,384	-0.09%
2021/09/27	0.3	327.20	0	0.00	323.50	0.3	3,394	0.01%
2021/09/24	0	321.67	0	0.00	319.50	0	3,409	0.00%
2021/09/23	0	320.50	0	0.00	319.50	0	3,487	0.00%
2021/09/22	1	319.50	0.1	320.50	319.50	1	3,575	0.03%
2021/09/17	0	324.00	0	0.00	323.50	0	3,712	0.00%
2021/09/16	0.2	317.75	0	0.00	317.00	0.2	3,697	0.01%
2021/09/15	1.2	316.45	0	0.00	316.00	1.2	3,745	0.03%
2021/09/14	6	319.61	5	320.50	320.50	1	3,785	0.03%
2021/09/13	1.1	320.55	0	0.00	319.00	1.1	3,835	0.03%
2021/09/10	2	331.00	0	0.00	334.00	2	3,807	0.05%
2021/09/09	1.1	327.43	0	0.00	327.50	1.1	3,861	0.03%
2021/09/08	3.2	338.70	4	326.50	326.50	-0.8	3,895	-0.02%
2021/09/07	4.1	343.39	2	343.00	339.00	2.1	3,929	0.05%
2021/09/06	7	355.57	0.1	361.00	355.00	6.9	3,984	0.17%
2021/09/03	13	349.58	13	349.85	351.00	0	4,103	0.00%
2021/09/02	0	0.00	1	341.00	340.00	-1	4,294	-0.02%
2021/09/01	2	343.50	7	343.57	344.00	-5	4,272	-0.12%
2021/08/31	4	333.38	0	0.00	330.50	4	4,243	0.09%
2021/08/30	0.1	327.68	0	0.00	327.50	0.1	4,231	0.00%
2021/08/27	2.3	325.48	2	325.00	325.00	0.3	4,231	0.01%
2021/08/26	0	328.00	0.1	326.00	326.00	0	4,241	0.00%
2021/08/25	1.1	323.10	2	325.00	328.00	-0.9	4,264	-0.02%
2021/08/24	3	320.38	0	0.00	319.50	3	4,280	0.07%
2021/08/23	1	319.00	0	0.00	321.00	1	4,264	0.02%
2021/08/20	1.2	311.31	0	0.00	310.00	1.2	4,262	0.03%
2021/08/19	0.1	324.79	1	325.50	324.50	-0.9	4,276	-0.02%
2021/08/18	1.1	314.38	0.1	321.00	328.00	1.1	4,304	0.02%
2021/08/17	0.1	322.36	0	0.00	319.50	0.1	4,320	0.00%
2021/08/16	0.1	330.00	1	323.00	321.00	-0.9	4,328	-0.02%
2021/08/13	2.1	337.43	0	0.00	331.50	2.1	4,375	0.05%
2021/08/12	1	341.00	6	342.58	343.50	-5	4,419	-0.11%
2021/08/11	1	335.61	1	339.50	335.50	0	4,443	0.00%
2021/08/10	3	337.18	2	340.25	337.00	1	4,482	0.02%
2021/08/09	7	340.44	5	339.50	338.00	2	4,528	0.05%
2021/08/06	3.1	346.40	2	350.75	348.50	1.1	4,603	0.02%
2021/08/05	3.2	343.89	1	346.00	350.00	2.2	4,629	0.05%
2021/08/04	2.2	340.69	0	0.00	337.00	2.2	4,707	0.05%
2021/08/03	1.1	340.71	1	336.50	336.50	0.1	4,743	0.00%
2021/08/02	1.1	343.68	1	338.00	338.50	0.1	4,717	0.00%
2021/07/30	5.2	346.14	0	0.00	346.00	5.2	4,676	0.11%
2021/07/29	3.5	347.83	6	347.17	347.50	-2.5	4,532	-0.06%
2021/07/28	5.1	342.20	2	345.78	344.50	3.1	4,562	0.07%
2021/07/27	4.2	358.73	8	358.50	356.00	-3.8	4,648	-0.08%
2021/07/26	3.1	362.89	0	0.00	363.00	3.1	4,752	0.07%
2021/07/23	1.1	370.62	1	375.50	370.00	0.1	4,753	0.00%
2021/07/22	1.1	372.45	0.5	374.00	372.50	0.6	4,756	0.01%
2021/07/21	0	0.00	1	378.00	376.00	-1	4,725	-0.02%
2021/07/20	2	373.35	4.5	379.16	375.00	-2.5	4,741	-0.05%
2021/07/19	3.1	381.53	1.2	380.42	381.50	1.9	4,715	0.04%
2021/07/16	6.1	389.85	1	387.55	390.00	5.1	4,728	0.11%
2021/07/15	3	400.10	3.1	395.15	392.50	0	4,731	0.00%
2021/07/14	3.2	389.06	14.8	391.38	395.00	-11.6	4,677	-0.25%
2021/07/13	2.3	384.96	7	386.01	381.00	-4.7	4,599	-0.10%
2021/07/12	2	373.60	8.2	379.02	381.00	-6.1	4,558	-0.13%
2021/07/09	2.1	366.11	2	369.00	370.00	0.1	4,501	0.00%
2021/07/08	1.1	368.09	0.1	372.35	370.00	1	4,514	0.02%
2021/07/07	3.4	368.88	2	370.75	371.00	1.4	4,520	0.03%
2021/07/06	2	379.75	3	378.50	376.00	-1	4,489	-0.02%
2021/07/05	7.2	382.07	11	382.32	382.00	-3.9	4,512	-0.09%
2021/07/02	2	369.00	5	374.90	374.50	-3	4,491	-0.07%
2021/07/01	4	370.00	1	366.00	366.00	3	4,530	0.07%
2021/06/30	3	380.67	3.1	380.34	375.00	-0.1	4,535	0.00%
2021/06/29	2	380.00	4	377.75	375.00	-2	4,487	-0.04%
2021/06/28	3	372.33	15	377.27	380.00	-12	4,418	-0.27%
2021/06/25	2.1	368.26	1	364.00	364.00	1.1	4,310	0.03%
2021/06/24	4	374.75	2	367.25	366.00	2	4,362	0.05%
2021/06/23	9	373.17	3	373.67	373.50	6	4,387	0.14%
2021/06/22	2	368.01	2	372.00	368.00	0	4,348	0.00%
2021/06/21	2	363.75	2	364.25	363.00	0	4,326	0.00%
2021/06/18	2	366.75	0	0.00	364.00	2	4,329	0.05%
2021/06/17	3.1	364.70	4	366.00	369.00	-0.9	4,306	-0.02%
2021/06/16	10.2	369.56	5.3	370.29	364.50	4.9	4,289	0.11%
2021/06/15	11	371.69	1.3	375.62	376.00	9.7	4,251	0.23%
2021/06/11	4.1	366.60	10	370.25	373.50	-5.9	4,181	-0.14%
2021/06/10	6	358.25	10.1	360.93	358.00	-4.1	4,006	-0.10%
2021/06/09	1.1	334.46	2	333.50	332.00	-0.9	3,776	-0.02%
2021/06/08	0	0.00	2	330.22	330.00	-2	3,876	-0.05%
2021/06/07	1	324.48	5	325.80	325.00	-4	3,889	-0.10%
2021/06/04	1.1	327.40	1	326.50	326.50	0.1	3,909	0.00%
2021/06/03	1	324.52	2	326.00	327.00	-1	3,992	-0.02%
2021/06/02	0.4	326.30	5	325.00	320.00	-4.6	4,071	-0.11%
2021/06/01	1.2	328.11	4	331.50	329.00	-2.9	4,099	-0.07%
2021/05/31	1	325.51	2	327.25	326.00	-1	4,147	-0.02%
2021/05/28	0.1	326.00	0.1	326.50	326.00	0.1	4,201	0.00%
2021/05/27	6	319.50	7	321.21	321.00	-1	4,277	-0.02%
2021/05/26	11.3	326.46	2	333.25	323.00	9.3	4,298	0.22%
2021/05/25	1	317.07	6	327.92	328.00	-5	4,318	-0.12%
2021/05/24	1	304.05	0.1	309.50	312.50	1	4,372	0.02%
2021/05/21	2	303.00	3	305.33	307.50	-1	4,449	-0.02%
2021/05/20	3.1	305.16	2	299.00	299.00	1.1	4,524	0.02%
2021/05/19	1	307.00	2	308.75	314.00	-1	4,618	-0.02%
2021/05/18	2	310.02	2	310.25	314.00	0	4,656	0.00%
2021/05/17	3.2	290.31	8	294.75	300.00	-4.8	4,788	-0.10%
2021/05/14	6.3	310.36	4.5	304.45	302.50	1.8	4,979	0.04%
2021/05/13	1.1	319.64	2	331.25	322.50	-1	5,298	-0.02%
2021/05/12	2.1	319.18	6.2	320.69	328.50	-4.1	5,329	-0.08%
2021/05/11	4.3	323.46	25	320.26	322.50	-20.7	5,286	-0.39%
2021/05/10	1.2	338.07	2.5	338.50	338.50	-1.4	5,285	-0.03%
2021/05/07	1	329.06	4	335.13	337.50	-3	5,327	-0.06%
2021/05/06	3.1	324.67	1	326.00	326.00	2.1	5,365	0.04%
2021/05/05	12.1	328.75	29	325.72	326.00	-16.9	5,423	-0.31%
2021/05/04	10.2	331.41	21.6	328.41	322.00	-11.4	5,473	-0.21%
2021/05/03	11.6	349.44	2.1	350.21	350.00	9.5	5,365	0.18%
2021/04/29	13	371.73	9	369.22	366.50	4	5,312	0.08%
2021/04/28	5.1	365.64	1	366.00	365.00	4.1	5,387	0.08%
2021/04/27	13	370.50	1	370.50	370.50	12	5,591	0.21%
2021/04/26	0.1	370.75	2	370.00	372.00	-1.9	5,676	-0.03%
2021/04/23	1	369.02	3	370.50	372.00	-2	5,735	-0.03%
2021/04/22	1.2	369.20	1.3	369.77	367.50	-0.1	5,873	0.00%
2021/04/21	2.1	372.25	0	0.00	371.50	2.1	6,144	0.03%
2021/04/20	3	380.01	1	381.50	381.00	2	6,408	0.03%
2021/04/19	1.3	379.61	0.2	380.17	379.50	1.1	6,503	0.02%
2021/04/16	2	384.00	6	380.92	383.00	-4	6,764	-0.06%
2021/04/15	3	371.01	2.1	373.90	376.50	0.9	6,849	0.01%
2021/04/14	6.2	367.84	3.5	371.00	369.50	2.7	7,039	0.04%
2021/04/13	10	378.40	1	380.00	375.50	9	7,131	0.13%
2021/04/12	0	380.00	2	380.50	381.50	-2	7,168	-0.03%
2021/04/09	5	382.10	1.2	379.34	379.00	3.8	7,375	0.05%
2021/04/08	1	385.01	1.2	381.89	385.50	-0.2	7,377	0.00%
2021/04/07	6	383.92	4	386.00	384.50	2	7,368	0.03%
2021/04/06	2.1	392.00	1	389.50	390.00	1.1	7,314	0.01%
2021/04/01	12	389.54	0	0.00	389.50	12	7,298	0.16%
2021/03/31	7	392.64	1	394.00	391.00	6	7,273	0.08%
2021/03/30	1	391.97	3	389.33	395.00	-2	7,251	-0.03%
2021/03/29	10	394.25	2.5	396.20	390.50	7.5	7,230	0.10%
2021/03/26	1.1	389.81	18	391.47	397.00	-17	7,177	-0.24%
2021/03/25	1	384.00	1	386.99	386.00	0	7,131	0.00%
2021/03/24	1	387.49	5.5	385.14	384.00	-4.5	7,141	-0.06%
2021/03/23	1	383.50	0	0.00	385.00	1	7,115	0.01%
2021/03/22	1	382.00	2	386.50	384.00	-1	7,134	-0.01%
2021/03/19	2.1	381.23	2	380.75	380.00	0.1	7,152	0.00%
2021/03/18	1	389.00	0.2	390.50	384.50	0.8	7,251	0.01%
2021/03/17	3	391.00	1.1	390.50	389.50	1.9	7,331	0.03%
2021/03/16	5	390.40	3.2	391.61	389.50	1.9	7,354	0.03%
2021/03/15	0	392.50	0	0.00	392.00	0	7,417	0.00%
2021/03/12	24	395.92	35.2	395.89	393.50	-11.2	7,427	-0.15%
2021/03/11	24.1	385.35	4	386.38	386.50	20.1	7,369	0.27%
2021/03/10	3	382.49	5	381.20	381.00	-2	7,382	-0.03%
2021/03/09	3	375.01	1	376.50	375.50	2	7,422	0.03%
2021/03/08	4.3	379.28	11	381.77	380.00	-6.7	7,506	-0.09%
2021/03/05	3	363.15	4	363.75	371.00	-1	7,430	-0.01%
2021/03/04	7.2	369.60	1.1	370.68	369.00	6.1	7,423	0.08%
2021/03/03	7.1	374.29	2.2	375.66	380.50	4.9	7,351	0.07%
2021/03/02	13.2	379.08	6	374.58	371.50	7.2	7,307	0.10%
2021/02/26	11.3	382.38	1	381.00	380.50	10.3	7,252	0.14%
2021/02/25	9.2	397.29	8	399.44	393.00	1.2	7,230	0.02%
2021/02/24	3.3	403.96	4	405.38	400.50	-0.7	7,278	-0.01%
2021/02/23	6.1	408.15	4.5	408.80	406.50	1.6	7,217	0.02%
2021/02/22	4.2	409.71	10.3	412.07	413.50	-6.1	7,196	-0.08%
2021/02/19	24.8	386.84	33	390.56	398.00	-8.2	7,124	-0.11%
2021/02/18	6.1	380.53	1	381.50	381.00	5.1	7,100	0.07%
2021/02/17	12.1	380.71	4.4	379.84	379.50	7.7	7,226	0.11%
2021/02/05	24.6	378.23	13.2	375.78	370.50	11.4	7,066	0.16%
2021/02/04	49.4	389.56	21	389.31	388.00	28.4	6,827	0.42%
2021/02/03	5	433.50	1.1	429.39	425.50	3.9	6,458	0.06%
2021/02/02	9.1	432.62	14	434.32	434.50	-5	6,391	-0.08%
2021/02/01	11.1	417.15	5	418.30	420.50	6.1	6,381	0.09%
2021/01/29	3.1	427.11	2	420.25	414.00	1.1	6,363	0.02%
2021/01/28	11	422.05	5.9	422.91	418.00	5.2	6,359	0.08%
2021/01/27	7.2	431.91	14	432.14	435.00	-6.9	6,321	-0.11%
2021/01/26	9.2	444.59	6.2	441.96	435.00	3	6,263	0.05%
2021/01/25	6.2	460.12	4.1	456.05	451.00	2.1	6,183	0.03%
2021/01/22	7.1	457.65	1.2	462.61	457.50	6	6,156	0.10%
2021/01/21	10.3	457.60	7.1	458.31	458.00	3.2	6,176	0.05%
2021/01/20	20	453.74	15.2	455.44	446.00	4.9	6,149	0.08%
2021/01/19	1.4	432.24	8	433.19	445.00	-6.6	5,938	-0.11%
2021/01/18	2.1	423.10	2	423.00	424.50	0.1	5,865	0.00%
2021/01/15	7.2	424.60	2	426.75	419.50	5.2	5,817	0.09%
2021/01/14	17.7	426.43	5	440.50	424.00	12.7	5,717	0.22%
2021/01/13	2.1	400.02	12	415.13	423.50	-9.9	5,467	-0.18%
2021/01/12	8	388.75	16	389.44	385.00	-8	5,281	-0.15%
2021/01/11	9	379.73	17	391.09	394.00	-8	5,196	-0.15%
2021/01/08	6	354.50	7.2	361.64	363.00	-1.2	4,960	-0.02%
2021/01/07	19	353.41	2.7	354.69	355.00	16.3	4,890	0.33%
2021/01/06	13.1	379.13	11	378.59	371.00	2.1	4,831	0.04%
2021/01/05	5.1	367.11	1	369.50	369.00	4.1	4,874	0.08%
2021/01/04	13.1	366.78	21	366.05	364.50	-7.9	5,050	-0.16%
2020/12/31	8	349.69	7.1	350.14	346.00	0.9	4,850	0.02%
2020/12/30	5.1	343.62	1	345.02	344.00	4	4,814	0.08%
2020/12/29	0	345.50	3	348.00	345.50	-3	4,815	-0.06%
2020/12/28	2	349.25	3.2	347.84	344.50	-1.2	4,809	-0.02%
2020/12/25	9	345.22	0	0.00	344.00	9	4,793	0.19%
2020/12/24	0	0.00	10	350.40	347.00	-10	4,805	-0.21%
2020/12/23	0	0.00	31	345.42	348.50	-31	4,814	-0.64%
2020/12/22	1	346.50	0	0.00	342.50	1	4,845	0.02%
2020/12/21	0	0.00	1	347.50	348.00	-1	4,870	-0.02%
2020/12/18	0	0.00	1	344.00	343.00	-1	4,866	-0.02%
2020/12/16	40	344.38	1	349.00	346.00	39	4,918	0.79%
2020/12/15	4	334.13	5	335.00	340.50	-1	4,891	-0.02%
2020/12/14	17	346.23	14	346.75	337.50	3	4,897	0.06%
2020/12/11	3	338.17	6	340.75	339.00	-3	4,832	-0.06%
2020/12/10	4	349.13	4	349.00	350.00	0	4,778	0.00%
2020/12/09	5	354.00	8	355.99	358.00	-3	4,798	-0.06%
2020/12/08	0	0.00	2	344.50	345.00	-2	4,774	-0.04%
2020/12/07	3	340.50	2	346.00	340.00	1	4,827	0.02%
2020/12/04	2	352.25	2	347.75	347.50	0	4,786	0.00%
2020/12/03	2	348.25	1	346.00	350.00	1	4,756	0.02%
2020/12/02	2	347.00	10	345.00	347.00	-8	4,735	-0.17%
2020/12/01	2	335.25	0	337.50	336.50	2	4,650	0.04%
2020/11/27	2	332.25	0	0.00	333.00	2	4,671	0.04%
2020/11/26	4	333.13	1	331.50	331.50	3	4,699	0.06%
2020/11/25	4	332.25	2	330.50	329.00	2	4,728	0.04%
2020/11/24	2	335.00	19	335.24	337.00	-17	4,750	-0.36%
2020/11/23	34	344.50	47	342.01	334.50	-13	4,819	-0.27%
2020/11/20	1	337.00	0	0.00	338.00	1	4,863	0.02%
2020/11/19	16	335.19	47.1	335.54	336.00	-31.1	4,921	-0.63%
2020/11/18	13	330.19	8	332.19	334.50	5	4,929	0.10%
2020/11/17	8	333.50	4	333.63	327.00	4	4,936	0.08%
2020/11/16	34	331.56	16	331.13	332.00	18	5,054	0.36%
2020/11/13	1	315.00	10	318.00	318.50	-9	4,944	-0.18%
2020/11/12	2	315.75	0	0.00	314.00	2	5,113	0.04%
2020/11/11	2	317.00	2	319.50	318.50	0	5,115	0.00%
2020/11/10	3	315.67	1	317.00	315.00	2	5,088	0.04%
2020/11/09	11	321.50	4	321.13	321.00	7	5,127	0.14%
2020/11/06	7	318.57	10	318.10	314.00	-3	5,152	-0.06%
2020/11/05	9	314.33	8	313.75	316.00	1	5,164	0.02%
2020/11/04	2	304.00	1	307.50	310.00	1	5,164	0.02%
2020/11/02	5	305.30	3	306.67	302.50	2	5,250	0.04%
2020/10/30	15	307.07	2	310.25	311.00	13	5,242	0.25%
2020/10/29	17	309.29	25	308.22	309.50	-8	5,309	-0.15%
2020/10/28	21	319.45	8	320.13	319.50	13	5,415	0.24%
2020/10/27	0	0.00	1	312.50	314.50	-1	5,412	-0.02%
2020/10/26	2	312.50	2	313.25	310.50	0	5,480	0.00%
2020/10/23	0	0.00	1	311.00	312.00	-1	5,715	-0.02%
2020/10/22	3	310.17	4	309.38	310.00	-1	5,896	-0.02%
2020/10/21	1	318.50	41	318.71	314.50	-40	5,982	-0.67%
2020/10/20	8	315.13	25	317.08	315.50	-17	6,028	-0.28%
2020/10/19	1	313.00	1	311.00	310.00	0	5,975	0.00%
2020/10/16	5	314.30	11	306.55	309.00	-6	5,999	-0.10%
2020/10/15	1	314.00	0	0.00	313.50	1	6,078	0.02%
2020/10/14	42	315.55	57	320.86	314.50	-15	6,227	-0.24%
2020/10/13	16	316.28	2	315.51	317.50	14	6,344	0.22%
2020/10/12	12	303.63	30.2	304.83	310.00	-18.2	6,226	-0.29%
2020/10/08	1	287.00	3	290.33	289.50	-2	6,091	-0.03%
2020/10/07	3	285.00	0	0.00	285.00	3	6,154	0.05%
2020/09/30	1	286.52	0	0.00	286.50	1	6,498	0.02%
2020/09/29	3	287.50	3	288.50	288.50	0	6,728	0.00%
2020/09/25	1	278.00	3	281.00	278.00	-2	7,068	-0.03%
2020/09/24	7	289.29	8	287.88	287.00	-1	7,096	-0.01%
2020/09/23	1	295.00	0	0.00	297.50	1	7,090	0.01%
2020/09/22	11	296.09	2	294.75	292.50	9	7,152	0.13%
2020/09/21	1	306.00	2	304.50	299.00	-1	7,186	-0.01%
2020/09/18	1	301.50	29	300.60	302.50	-28	7,237	-0.39%
2020/09/17	3	301.00	3	301.00	299.50	0	7,280	0.00%
2020/09/16	3	303.33	4	303.87	303.00	-1	7,335	-0.01%
2020/09/15	16	298.16	2	300.50	298.50	14	7,428	0.19%
2020/09/14	3	298.83	4	298.88	297.00	-1	7,570	-0.01%
2020/09/11	6	294.08	2.1	293.78	295.00	4	7,641	0.05%
2020/09/10	7	292.93	15	293.03	289.50	-8	7,673	-0.10%
2020/09/09	0	0.00	3	284.67	287.50	-3	7,761	-0.04%
2020/09/08	3	287.00	1	289.00	287.00	2	7,911	0.03%
2020/09/07	4	288.00	3	287.50	285.50	1	8,049	0.01%
2020/09/04	1	283.00	1	285.50	292.00	0	8,172	0.00%
2020/09/03	6	290.50	3	289.67	287.50	3	8,358	0.04%
2020/09/02	1	291.50	8	290.00	291.00	-7	8,352	-0.08%
2020/09/01	17	287.59	10	289.45	288.50	7	8,549	0.08%
2020/08/31	11	290.45	13	292.65	286.00	-2	8,586	-0.02%
2020/08/28	9	292.00	4	293.63	291.00	5	8,624	0.06%
2020/08/27	14	292.96	21.1	294.74	296.00	-7.1	8,689	-0.08%
2020/08/26	42	286.52	88	287.43	290.50	-46	8,739	-0.53%
2020/08/25	43	277.83	0	0.00	280.00	43	8,704	0.49%
2020/08/24	4	270.25	3	271.33	275.00	1	8,806	0.01%
2020/08/21	10	263.75	5	265.10	266.00	5	8,783	0.06%
2020/08/20	26.1	262.01	2	262.00	260.00	24.1	8,803	0.27%
2020/08/19	7	288.21	5	284.70	281.50	2	8,640	0.02%
2020/08/18	11.1	286.91	3	288.33	284.50	8.1	8,670	0.09%
2020/08/17	1	299.07	1	303.50	300.50	0	8,682	0.00%
2020/08/14	1	301.50	3	298.33	303.00	-2	8,791	-0.02%
2020/08/13	0.1	302.00	0	0.00	299.50	0.1	8,922	0.00%
2020/08/12	10	296.55	5	294.70	303.00	5	9,009	0.06%
2020/08/11	5	296.50	0	0.00	294.00	5	9,200	0.05%
2020/08/10	4	296.75	2	298.50	298.00	2	9,239	0.02%
2020/08/07	4	303.38	3	304.17	303.50	1	9,257	0.01%
2020/08/06	5	304.30	4	303.38	302.50	1	9,324	0.01%
2020/08/05	3	303.67	3	305.50	304.50	0	9,388	0.00%
2020/08/04	5	305.20	7	303.71	302.00	-2	9,594	-0.02%
2020/08/03	44	306.63	15.1	310.69	299.00	28.9	9,723	0.30%
2020/07/31	26	316.08	3	318.50	317.00	23	9,641	0.24%
2020/07/30	7	320.71	3	322.33	322.00	4	9,631	0.04%
2020/07/29	15	321.03	5	322.80	318.50	10	9,633	0.10%
2020/07/28	14	332.64	26	348.27	334.00	-12	9,465	-0.13%
2020/07/27	9	334.74	8	332.31	339.00	1	9,463	0.01%
2020/07/24	2	324.00	4	324.88	321.00	-2	9,566	-0.02%
2020/07/23	3	321.67	3	323.83	326.00	0	9,641	0.00%
2020/07/22	2	326.50	10.2	325.04	327.00	-8.2	9,728	-0.08%
2020/07/21	42	326.90	38	327.80	330.50	4	9,809	0.04%
2020/07/20	37	332.45	30	317.53	317.50	7	9,774	0.07%
2020/07/17	49	329.32	52	329.92	331.00	-3	9,753	-0.03%
2020/07/16	7	316.64	15	317.97	315.00	-8	9,581	-0.08%
2020/07/15	9	316.61	40	321.02	311.50	-31	9,571	-0.32%
2020/07/14	10	318.60	21	319.12	321.50	-11	9,645	-0.11%
2020/07/13	3	318.33	4	318.88	319.00	-1	9,632	-0.01%
2020/07/10	10	315.30	2.1	313.46	311.50	8	9,654	0.08%
2020/07/09	12.3	329.50	10	331.05	326.00	2.3	9,583	0.02%
2020/07/08	14.1	321.17	9	318.63	326.00	5.1	9,438	0.05%
2020/07/07	16	312.81	17	311.88	306.00	-1	9,258	-0.01%
2020/07/06	0	0.00	48	302.68	306.00	-48	9,098	-0.53%
2020/07/03	34	291.78	14	294.07	293.00	20	9,016	0.22%
2020/07/02	2	292.50	2	292.75	292.00	0	9,058	0.00%
2020/07/01	8	293.81	5	293.20	292.50	3	9,165	0.03%
2020/06/30	11	297.18	4	298.38	299.00	7	9,209	0.08%
2020/06/29	1	291.50	0	0.00	291.00	1	9,242	0.01%
2020/06/24	6	297.08	3	295.83	295.00	3	9,271	0.03%
2020/06/23	6	300.83	0	0.00	299.00	6	9,363	0.06%
2020/06/22	7	305.71	19	303.61	305.00	-12	9,378	-0.13%
2020/06/19	19.1	297.71	6	297.17	297.00	13.1	9,436	0.14%
2020/06/18	2	293.25	7	294.43	291.50	-5	9,362	-0.05%
2020/06/17	4	293.00	1	296.50	293.50	3	9,370	0.03%
2020/06/16	6	295.33	33.1	295.00	296.50	-27.1	9,445	-0.29%
2020/06/15	13	290.12	12	293.00	283.00	1	9,512	0.01%
2020/06/12	10	287.40	4	286.88	289.00	6	9,518	0.06%
2020/06/11	17	289.62	33	291.83	288.50	-16	9,579	-0.17%
2020/06/10	45	291.83	39	292.13	294.50	6	9,617	0.06%
2020/06/09	1	282.50	11	281.95	282.00	-10	9,584	-0.10%
2020/06/08	16	284.22	7	284.36	282.00	9	9,739	0.09%
2020/06/05	0	0.00	3	278.50	278.00	-3	9,588	-0.03%
2020/06/04	3	275.83	7	277.71	278.00	-4	9,615	-0.04%
2020/06/03	6	274.75	95	277.44	277.00	-89	9,657	-0.92%
2020/06/02	5	270.00	19	270.11	272.50	-14	9,590	-0.15%
2020/06/01	3	262.33	11	261.91	264.00	-8	9,515	-0.08%
2020/05/29	19	249.24	14.2	254.46	257.00	4.8	9,450	0.05%
2020/05/28	1	248.00	1	247.00	247.00	0	9,314	0.00%
2020/05/27	1	250.00	6	248.08	247.00	-5	9,339	-0.05%
2020/05/26	6.1	247.08	1	244.00	244.00	5.1	9,312	0.05%
2020/05/25	1	244.50	9.1	243.14	250.00	-8.1	9,277	-0.09%
2020/05/22	20.1	240.04	20	238.75	239.50	0.1	9,252	0.00%
2020/05/21	8	249.50	7	250.71	251.00	1	9,151	0.01%
2020/05/20	12.1	246.39	3	245.83	246.00	9.1	9,136	0.10%
2020/05/19	10	249.50	7	251.71	252.00	3	9,144	0.03%
2020/05/18	27	253.33	7	251.93	248.00	20	9,138	0.22%
2020/05/15	5	270.40	13	269.19	268.50	-8	9,067	-0.09%
2020/05/14	14	269.04	6	269.08	267.00	8	9,246	0.09%
2020/05/13	52	270.17	8	273.63	272.50	44	9,401	0.47%
2020/05/12	24	274.88	1	274.50	274.50	23	9,597	0.24%
2020/05/11	18	285.33	36	285.17	282.50	-18	9,749	-0.18%
2020/05/08	6	279.50	82	279.93	281.50	-76	9,658	-0.79%
2020/05/07	42.1	268.87	19	268.82	272.50	23.1	9,485	0.24%
2020/05/06	9	263.83	7	263.43	262.50	2	9,424	0.02%
2020/05/05	10	265.20	8	262.31	262.50	2	9,461	0.02%
2020/05/04	18	263.47	4	263.50	264.00	14	9,599	0.15%
2020/04/30	12	268.17	19	269.24	269.00	-7	9,591	-0.07%
2020/04/29	9	260.44	7	257.50	261.50	2	9,507	0.02%
2020/04/28	7	245.29	2	245.50	247.00	5	9,371	0.05%
2020/04/27	6	251.17	6	250.67	251.50	0	9,332	0.00%
2020/04/24	28	253.43	3	253.67	251.00	25	9,223	0.27%
2020/04/23	4	259.50	2	258.50	260.00	2	9,121	0.02%
2020/04/22	9	259.00	4	259.25	259.00	5	9,150	0.05%
2020/04/21	11.1	267.32	7	272.14	265.50	4.1	9,047	0.04%
2020/04/20	2	270.00	1	272.00	274.00	1	9,040	0.01%
2020/04/17	6	279.58	16	280.13	274.00	-10	9,030	-0.11%
2020/04/16	8	269.63	1	267.00	270.00	7	8,957	0.08%
2020/04/15	6	274.42	21	273.38	272.00	-15	8,998	-0.17%
2020/04/14	7	271.86	8	269.25	273.00	-1	9,145	-0.01%
2020/04/13	7	264.57	1	263.50	263.00	6	9,200	0.07%
2020/04/10	11	270.45	3	269.83	268.50	8	9,301	0.09%
2020/04/09	2	273.50	5	273.90	269.00	-3	9,423	-0.03%
2020/04/08	13	276.27	10	278.85	275.00	3	9,461	0.03%
2020/04/07	10	282.70	63	284.52	278.00	-53	9,453	-0.56%
2020/04/06	3	269.00	8	272.44	278.00	-5	9,400	-0.05%
2020/04/01	8	263.56	6	266.92	262.00	2	9,386	0.02%
2020/03/31	4	264.25	4	262.50	263.50	0	9,358	0.00%
2020/03/30	3	249.67	2	255.25	260.50	1	9,283	0.01%
2020/03/27	6	260.39	15	259.17	254.50	-9	9,259	-0.10%
2020/03/26	5	254.40	2	254.50	256.00	3	9,139	0.03%
2020/03/25	4	255.88	5	255.80	256.50	-1	9,217	-0.01%
2020/03/24	7	235.14	7	240.21	242.50	0	9,130	0.00%
2020/03/23	0	0.00	2	213.25	222.50	-2	9,079	-0.02%
2020/03/20	12	212.75	9	212.33	215.00	3	9,071	0.03%
2020/03/19	14	205.71	14	201.71	195.50	0	8,953	0.00%
2020/03/18	4	221.25	3	220.50	217.00	1	8,882	0.01%
2020/03/17	15	227.63	7	232.71	219.00	8	8,936	0.09%
2020/03/16	23	249.26	22	245.64	236.00	1	8,824	0.01%
2020/03/13	10	230.60	14	235.39	249.50	-4	8,770	-0.05%
2020/03/12	8	243.06	15	239.43	238.00	-7	8,578	-0.08%
2020/03/11	4	271.00	2	264.00	264.00	2	8,451	0.02%
2020/03/10	5	270.40	2	269.50	273.50	3	8,562	0.04%
2020/03/09	8	277.56	2	278.00	274.50	6	8,710	0.07%
2020/03/06	2	286.50	1	287.00	288.50	1	8,735	0.01%
2020/03/05	2	289.50	10	286.60	290.00	-8	8,898	-0.09%
2020/03/04	10	281.50	11	279.23	279.50	-1	8,940	-0.01%
2020/03/03	2	279.50	6	278.33	277.50	-4	8,979	-0.04%
2020/03/02	3	269.83	2	273.50	272.50	1	8,958	0.01%
2020/02/27	7	279.07	0	0.00	273.50	7	8,954	0.08%
2020/02/26	45	282.36	25	282.32	284.00	20	8,910	0.22%
2020/02/25	3	284.00	4	285.50	286.50	-1	8,915	-0.01%
2020/02/24	12	280.75	15	281.07	285.50	-3	8,919	-0.03%
2020/02/21	23	284.76	5	283.10	283.00	18	8,925	0.20%
2020/02/20	30	287.35	33	288.79	289.50	-3	8,875	-0.03%
2020/02/19	35	284.09	36	280.90	280.50	-1	8,745	-0.01%
2020/02/18	21	284.38	11	284.86	280.00	10	8,692	0.12%
2020/02/17	42	293.26	25	290.98	291.00	17	8,523	0.20%
2020/02/14	15	308.77	17	308.65	307.00	-2	8,304	-0.02%
2020/02/13	9	317.44	15	317.47	315.50	-6	8,115	-0.07%
2020/02/12	34	310.79	30	312.35	316.00	4	7,839	0.05%
2020/02/11	36	301.44	59	301.64	302.00	-23	7,658	-0.30%
2020/02/10	7	291.57	3.1	291.95	290.50	3.9	7,652	0.05%
2020/02/06	2	293.27	5	294.00	295.00	-3	7,813	-0.04%
2020/02/05	19.1	287.72	25	288.64	292.50	-6	7,736	-0.08%
2020/02/04	12	276.13	2	275.00	275.00	10	7,620	0.13%
2020/02/03	8	269.50	3	270.50	270.50	5	7,671	0.07%
2020/01/31	3.1	276.35	7	280.86	282.00	-3.9	7,660	-0.05%
2020/01/30	5	274.20	4	276.75	275.50	1	7,732	0.01%
2020/01/20	12	284.88	4	286.13	286.00	8	7,977	0.10%
2020/01/17	3	285.00	5	285.90	285.50	-2	8,044	-0.02%
2020/01/16	10	281.50	16	282.66	284.50	-6	8,130	-0.07%
2020/01/15	3	289.83	2	290.00	288.00	1	8,123	0.01%
2020/01/14	36	289.19	3	288.50	288.00	33	8,121	0.41%
2020/01/13	23	285.41	3	285.00	285.00	20	8,103	0.25%
2020/01/10	3	282.71	5	283.70	286.50	-2	8,123	-0.02%
2020/01/09	2	280.25	1	281.50	284.50	1	8,179	0.01%
2020/01/08	12	277.96	53	275.78	275.00	-41	8,426	-0.49%
2020/01/07	14	285.93	6	288.00	288.00	8	8,359	0.10%
2020/01/06	11	286.45	3	286.67	285.00	8	8,408	0.10%
2020/01/03	6	297.58	0.3	297.00	295.00	5.7	8,387	0.07%
2020/01/02	6	300.25	10	302.05	305.00	-4	8,316	-0.05%
2019/12/31	1	296.50	0	0.00	294.00	1	8,276	0.01%
2019/12/30	1	297.50	8	299.56	297.50	-7	8,278	-0.08%
2019/12/27	33	304.70	27	305.72	298.50	6	8,317	0.07%
2019/12/26	13	299.19	9	299.83	300.00	4	8,232	0.05%
2019/12/25	6	294.00	7	294.93	295.00	-1	8,188	-0.01%
2019/12/24	15	292.17	2	294.75	293.50	13	8,252	0.16%
2019/12/23	1	287.00	0	0.00	288.00	1	8,281	0.01%
2019/12/20	11	286.64	6	283.83	283.00	5	8,319	0.06%
2019/12/19	6	294.00	4	292.00	291.50	2	8,349	0.02%
2019/12/18	3	298.67	6	299.08	301.00	-3	8,266	-0.04%
2019/12/17	10	302.05	24	302.60	300.50	-14	8,325	-0.17%
2019/12/16	3	296.00	4	296.50	295.50	-1	8,315	-0.01%
2019/12/13	10	301.50	1	305.00	296.00	9	8,740	0.10%
2019/12/12	12	295.46	23	296.11	298.00	-11	8,808	-0.12%
2019/12/11	7	289.29	12	287.08	286.00	-5	8,621	-0.06%
2019/12/10	29	285.78	19	286.79	285.00	10	8,648	0.12%
2019/12/09	1	294.00	1	294.00	294.50	0	8,555	0.00%
2019/12/06	5	293.30	2	290.00	290.00	3	8,608	0.03%
2019/12/05	9	287.61	12	289.08	292.00	-3	8,593	-0.03%
2019/12/04	15	282.33	6	282.08	282.00	9	8,496	0.11%
2019/12/03	3.1	294.97	0	0.00	291.00	3.1	8,496	0.04%
2019/12/02	5	290.40	3	298.00	298.00	2	8,433	0.02%
2019/11/29	15	300.50	15	302.23	302.50	0	8,333	0.00%
2019/11/28	4	312.38	3	306.00	306.00	1	8,233	0.01%
2019/11/27	1	314.00	5	314.60	315.00	-4	8,196	-0.05%
2019/11/26	5	312.70	0	0.00	311.50	5	8,258	0.06%
2019/11/25	2	307.25	1	306.50	306.50	1	8,364	0.01%
2019/11/22	4	307.13	2	312.00	305.50	2	8,450	0.02%
2019/11/21	8	310.13	8	309.38	314.50	0	8,476	0.00%
2019/11/20	11	316.18	5	313.90	308.50	6	8,492	0.07%
2019/11/19	4	317.25	2	325.00	325.00	2	8,573	0.02%
2019/11/18	5	323.50	5	323.30	324.00	0	8,600	0.00%
2019/11/15	8	323.50	10	323.90	321.00	-2	8,751	-0.02%
2019/11/14	4	314.00	5	317.20	318.00	-1	8,767	-0.01%
2019/11/13	1	315.50	4	313.75	316.00	-3	8,857	-0.03%
2019/11/12	0	0.00	1	306.50	310.00	-1	8,971	-0.01%
2019/11/11	0	0.00	1	305.00	305.00	-1	9,139	-0.01%
2019/11/08	2	310.00	2	309.25	312.50	0	9,242	0.00%
2019/11/07	6	313.42	2	310.00	307.00	4	9,307	0.04%
2019/11/06	9	325.06	6	326.17	323.00	3	9,373	0.03%
2019/11/05	9	332.83	13	335.46	335.50	-4	9,407	-0.04%
2019/11/04	1	325.50	1	323.50	323.50	0	9,536	0.00%
2019/11/01	7	321.21	6	321.75	324.50	1	9,647	0.01%
2019/10/31	8	327.94	0	0.00	318.00	8	9,814	0.08%
2019/10/30	5	325.20	7.1	328.32	333.00	-2.1	9,822	-0.02%
2019/10/29	18	334.75	16	333.38	330.00	2	9,969	0.02%
2019/10/28	57	336.04	66	337.33	343.50	-9	10,054	-0.09%
2019/10/25	5	317.60	6	316.83	315.00	-1	9,834	-0.01%
2019/10/24	6	315.93	11	316.77	320.00	-5	9,891	-0.05%
2019/10/23	15	309.73	11	311.64	313.00	4	9,982	0.04%
2019/10/22	1	307.50	2	308.00	305.50	-1	10,155	-0.01%
2019/10/21	4	304.00	1	304.50	302.50	3	10,384	0.03%
2019/10/18	13	310.96	13.2	308.70	307.00	-0.2	10,715	0.00%
2019/10/17	3.1	306.89	1	308.00	314.50	2.1	10,907	0.02%
2019/10/16	14	307.50	15	310.13	306.00	-1	10,850	-0.01%
2019/10/15	1	299.50	2	300.00	299.00	-1	10,647	-0.01%
2019/10/14	3	294.17	9	296.61	294.00	-6	10,584	-0.06%
2019/10/09	3	289.67	2	289.25	284.50	1	10,522	0.01%
2019/10/08	12	289.96	10	287.35	285.00	2	10,511	0.02%
2019/10/07	9	289.00	10	288.65	290.50	-1	10,610	-0.01%
2019/10/04	2	286.00	6	285.00	284.00	-4	10,666	-0.04%
2019/10/03	6	284.75	5	284.10	287.00	1	10,718	0.01%
2019/10/02	1	277.00	2	282.00	282.00	-1	10,728	-0.01%
2019/10/01	6	280.17	6	279.00	279.00	0	10,883	0.00%
2019/09/27	9	279.56	9.2	278.58	278.50	-0.2	11,085	0.00%
2019/09/26	6	286.42	4	287.88	284.00	2	11,160	0.02%
2019/09/25	0	0.00	1	286.00	289.00	-1	11,294	-0.01%
2019/09/24	13	297.16	13	296.57	285.00	0	11,350	0.00%
2019/09/23	1.2	291.50	0	0.00	292.50	1.2	11,256	0.01%
2019/09/20	1	291.00	2	287.75	291.50	-1	11,284	-0.01%
2019/09/19	7	290.93	0	0.00	289.50	7	11,245	0.06%
2019/09/18	22	289.39	27	285.89	290.50	-5	11,228	-0.04%
2019/09/17	8.2	271.05	23	271.93	274.00	-14.8	10,850	-0.14%
2019/09/16	5	262.90	2	262.00	264.00	3	10,820	0.03%
2019/09/12	6	267.67	5	266.30	265.50	1	10,913	0.01%
2019/09/11	0	0.00	0	264.00	265.00	0	11,178	0.00%
2019/09/10	4	259.00	1	258.00	257.50	3	11,418	0.03%
2019/09/09	3	266.83	2	264.25	264.50	1	11,531	0.01%
2019/09/06	5	270.28	2	272.50	266.00	3	11,785	0.03%
2019/09/05	12	272.04	16	273.88	269.00	-4	11,818	-0.03%
2019/09/04	2	268.50	5	267.80	269.50	-3	11,793	-0.03%
2019/09/03	5	264.20	6	265.00	262.00	-1	11,966	-0.01%
2019/09/02	1	261.00	2	260.25	262.00	-1	12,073	-0.01%
2019/08/30	3	262.17	4	261.13	260.50	-1	12,209	-0.01%
2019/08/29	2	255.25	42.6	253.87	259.00	-40.6	12,400	-0.33%
2019/08/28	5	253.80	2	253.00	253.00	3	12,711	0.02%
2019/08/27	8	263.63	4	260.25	259.00	4	12,796	0.03%
2019/08/26	1.1	263.14	1	264.50	264.50	0.1	12,990	0.00%
2019/08/23	7	265.00	4	266.63	269.00	3	13,110	0.02%
2019/08/22	80	270.99	6	271.08	266.00	74	13,276	0.56%
2019/08/21	7	270.57	32	270.64	274.50	-25	13,266	-0.19%
2019/08/20	17	273.82	22	274.27	268.50	-5	13,378	-0.04%
2019/08/19	11	268.36	12	268.46	270.00	-1	13,476	-0.01%
2019/08/16	5	262.90	33	263.36	262.50	-28	13,655	-0.21%
2019/08/15	15	259.23	10	258.95	259.50	5	14,022	0.04%
2019/08/14	3	267.00	5	272.20	265.50	-2	14,290	-0.01%
2019/08/13	7	263.29	6	264.42	260.50	1	14,414	0.01%
2019/08/12	6	271.67	5	273.00	265.50	1	14,829	0.01%
2019/08/08	10	270.70	18	271.75	274.00	-8	14,978	-0.05%
2019/08/07	3	265.83	6	264.67	262.00	-3	14,928	-0.02%
2019/08/06	39	256.00	36	253.60	263.50	3	14,924	0.02%
2019/08/05	4.1	252.46	6	254.00	250.00	-1.9	14,769	-0.01%
2019/08/02	34.1	254.04	7	253.43	251.00	27.1	14,735	0.18%
2019/08/01	31.1	267.55	30	269.00	268.00	1.1	14,604	0.01%
2019/07/31	14.1	267.18	11	267.82	268.00	3.1	14,598	0.02%
2019/07/30	25.1	264.11	25	271.54	272.00	0.1	14,394	0.00%
2019/07/29	14.1	271.60	5	273.10	266.00	9.1	14,304	0.06%
2019/07/26	7	269.71	10	272.40	275.00	-3	14,248	-0.02%
2019/07/25	8.1	273.37	1	271.03	272.50	7	14,173	0.05%
2019/07/24	6.1	271.78	69	272.41	276.00	-63	14,131	-0.45%
2019/07/23	72	265.44	9	264.56	262.50	63	14,172	0.44%
2019/07/22	6	254.02	16	252.28	260.00	-10	14,277	-0.07%
2019/07/19	2	234.50	6	236.33	236.50	-4	13,962	-0.03%
2019/07/18	2	225.50	4	224.25	227.00	-2	13,819	-0.01%
2019/07/17	0	0.00	2	226.00	227.00	-2	13,893	-0.01%
2019/07/15	20.1	223.57	20	223.30	221.50	0.1	14,157	0.00%
2019/07/12	1	221.00	0	0.00	220.00	1	14,556	0.01%
2019/07/11	7	226.29	14	226.36	223.50	-7	14,620	-0.05%
2019/07/10	2	220.75	6	221.58	222.00	-4	14,533	-0.03%
2019/07/09	2	219.25	3	218.33	222.00	-1	14,529	-0.01%
2019/07/08	1	215.00	3	213.83	218.00	-2	14,503	-0.01%
2019/07/05	10	217.95	6	216.58	216.50	4	14,567	0.03%
2019/07/04	8	223.13	5	221.70	221.00	3	14,438	0.02%
2019/07/03	1	215.00	11	212.23	217.00	-10	14,300	-0.07%
2019/07/02	1	216.50	8	216.25	218.00	-7	14,320	-0.05%
2019/07/01	1	213.00	7.4	212.80	213.00	-6.4	14,185	-0.04%
2019/06/28	33	201.15	42	201.69	199.00	-9	14,232	-0.06%
2019/06/27	3	199.50	3	201.33	197.00	0	14,323	0.00%
2019/06/26	4	197.88	3	200.00	195.50	1	14,513	0.01%
2019/06/25	18	199.19	22	199.50	198.50	-4	14,654	-0.03%
2019/06/24	7	196.43	9.2	196.64	198.50	-2.2	14,845	-0.01%
2019/06/21	19	201.74	18	201.03	197.00	1	14,913	0.01%
2019/06/20	5	200.50	223	200.07	200.50	-218	14,858	-1.47%	大賣/鉅額交易
2019/06/19	7	194.93	15	197.80	200.00	-8	14,992	-0.05%
2019/06/18	25	185.72	34	185.93	187.50	-9	14,709	-0.06%
2019/06/17	31	177.82	41.2	177.28	183.50	-10.2	14,636	-0.07%
2019/06/14	192	182.34	13	182.73	176.50	179	14,765	1.21%	大買/鉅額交易
2019/06/13	20	187.43	14	185.36	188.50	6	14,969	0.04%
2019/06/12	5	185.50	8	186.56	187.00	-3	15,425	-0.02%
2019/06/11	19	184.26	9	184.72	187.00	10	15,519	0.06%
2019/06/10	63	174.98	62	174.60	180.50	1	15,322	0.01%
2019/06/06	13	170.96	12	170.71	169.50	1	15,190	0.01%
2019/06/05	9	180.72	32	178.81	175.50	-23	15,103	-0.15%
2019/06/04	43	180.58	47	181.15	178.00	-4	15,102	-0.03%
2019/06/03	8	172.06	14	174.14	176.00	-6	14,898	-0.04%
2019/05/31	27	172.06	12	172.25	174.50	15	14,748	0.10%
2019/05/30	9	164.61	19	165.26	164.50	-10	14,567	-0.07%
2019/05/29	20	158.65	29	153.64	163.50	-9	14,555	-0.06%
2019/05/28	11	159.50	10	159.65	159.00	1	14,412	0.01%
2019/05/27	15	157.87	16	159.88	157.50	-1	14,533	-0.01%
2019/05/24	59	164.04	58	163.93	160.50	1	14,667	0.01%
2019/05/23	7	159.36	18	160.25	167.00	-11	14,503	-0.08%
2019/05/22	36	167.86	27	169.85	163.50	9	14,386	0.06%
2019/05/21	14.2	159.45	11	160.09	160.00	3.2	14,157	0.02%
2019/05/20	8.2	165.26	13	163.58	168.50	-4.9	14,024	-0.03%
2019/05/17	53.3	171.42	49	171.46	165.00	4.3	13,853	0.03%
2019/05/16	33	192.15	12	186.25	181.00	21	13,720	0.15%
2019/05/15	11	194.91	12	194.29	200.50	-1	13,730	-0.01%
2019/05/14	6	189.25	7	191.21	194.00	-1	13,889	-0.01%
2019/05/13	6	194.75	2	193.00	193.00	4	14,082	0.03%
2019/05/10	8	198.94	6	201.25	204.50	2	14,213	0.01%
2019/05/09	8	201.56	4	203.75	200.00	4	14,204	0.03%
2019/05/08	2	201.50	2	208.50	206.00	0	14,171	0.00%
2019/05/07	7	204.86	7	204.43	203.50	0	14,258	0.00%
2019/05/06	12	201.29	5	200.70	201.00	7	14,669	0.05%
2019/05/03	11	210.27	0	0.00	213.00	11	14,718	0.07%
2019/05/02	1	207.00	0	0.00	208.00	1	14,752	0.01%
2019/04/30	1	203.00	0	0.00	207.00	1	14,893	0.01%
2019/04/29	10	196.15	14	198.61	204.00	-4	15,028	-0.03%
2019/04/26	48	209.68	11	208.32	207.00	37	14,775	0.25%
2019/04/25	3	229.50	4	227.13	229.50	-1	14,433	-0.01%
2019/04/24	4	229.13	4	227.50	227.00	0	14,532	0.00%
2019/04/23	8	224.19	16	222.78	229.50	-8	14,473	-0.06%
2019/04/22	8	221.00	11	223.05	225.50	-3	14,383	-0.02%
2019/04/19	77	225.69	62	222.53	220.00	15	14,337	0.10%
2019/04/18	82	236.73	93	233.79	229.00	-11	14,102	-0.08%
2019/04/17	46	218.38	54	218.92	219.00	-8	13,675	-0.06%
2019/04/16	14	215.82	13	215.65	213.00	1	13,623	0.01%
2019/04/15	2	212.50	7	211.43	213.00	-5	13,594	-0.04%
2019/04/12	12	208.88	19	205.00	205.00	-7	13,628	-0.05%
2019/04/11	22	216.36	10	214.35	211.00	12	13,675	0.09%
2019/04/10	7	214.64	7	212.36	212.00	0	13,565	0.00%
2019/04/09	7	214.21	2	213.50	211.00	5	13,622	0.04%
2019/04/08	2	216.75	56	212.86	219.50	-54	13,591	-0.40%
2019/04/03	7	205.86	2	206.00	205.00	5	13,535	0.04%
2019/04/02	57	208.14	8	209.31	207.50	49	13,598	0.36%
2019/04/01	6	215.67	2	214.00	211.00	4	13,493	0.03%
2019/03/29	32	214.81	29	215.78	217.50	3	13,295	0.02%
2019/03/28	32	210.86	36	209.64	211.50	-4	13,237	-0.03%
2019/03/27	24	208.96	104	211.73	204.00	-80	13,144	-0.61%	大賣/
2019/03/26	5	199.60	14	198.11	205.00	-9	12,973	-0.07%
2019/03/25	13	194.42	2	194.00	194.00	11	13,026	0.08%
2019/03/22	34	205.59	33	206.55	200.50	1	13,000	0.01%
2019/03/21	6	198.33	6	199.17	199.50	0	12,818	0.00%
2019/03/20	8	199.69	5	201.20	199.50	3	12,832	0.02%
2019/03/19	38	201.55	63	200.65	204.50	-25	12,748	-0.20%
2019/03/18	144	201.30	109	200.17	197.50	35	12,509	0.28%	大買/大賣/
2019/03/15	109	189.81	55	190.00	192.50	54	12,094	0.45%	大買/
2019/03/14	18	169.78	20	173.70	175.00	-2	11,692	-0.02%
2019/03/13	2	164.75	2	164.75	164.50	0	11,596	0.00%
2019/03/12	2	163.25	28	165.02	162.00	-26	11,693	-0.22%
2019/03/11	32	161.13	7	162.50	161.00	25	11,801	0.21%
2019/03/08	11	159.95	10	158.75	162.50	1	12,010	0.01%
2019/03/07	14	165.71	52	166.28	160.00	-38	12,103	-0.31%
2019/03/06	37	171.61	12	171.58	172.00	25	12,101	0.21%
2019/03/05	26	174.52	2	176.00	173.00	24	12,181	0.20%
2019/03/04	4	177.38	59	177.12	180.00	-55	12,413	-0.44%
2019/02/27	63	171.63	11	172.77	175.00	52	12,395	0.42%
2019/02/26	28	180.41	91	182.04	175.00	-63	12,504	-0.50%
2019/02/25	10	174.50	16	175.50	177.50	-6	12,357	-0.05%
2019/02/22	8	168.19	5	168.20	168.00	3	12,141	0.02%
2019/02/21	24	169.48	129	171.00	171.00	-105	12,142	-0.86%	大賣/鉅額交易
2019/02/20	26	170.35	37	169.24	168.00	-11	12,042	-0.09%
2019/02/19	29	169.60	24	169.77	171.00	5	11,894	0.04%
2019/02/18	5.1	162.50	7	162.86	163.00	-2	11,787	-0.02%
2019/02/15	25	162.36	16	163.53	160.50	9	11,927	0.08%
2019/02/14	40	160.70	22	166.68	158.00	18	11,517	0.16%
2019/02/13	21	174.14	6	172.17	166.50	15	11,357	0.13%
2019/02/12	119	165.75	23	170.70	174.00	96	11,184	0.86%	大買/
2019/02/11	56	161.69	60	155.94	161.50	-4	11,073	-0.04%
2019/01/30	8	149.44	9	149.50	149.50	-1	11,009	-0.01%
2019/01/29	5	145.50	13.2	147.47	148.00	-8.2	11,194	-0.07%
2019/01/28	23	152.00	20	150.98	150.00	3	11,379	0.03%
2019/01/25	26	149.00	43	150.53	152.00	-17	11,487	-0.15%
2019/01/24	4	140.25	4	140.38	142.00	0	11,255	0.00%
2019/01/23	2	137.00	10	135.45	138.50	-8	11,247	-0.07%
2019/01/22	18	135.94	21	135.45	136.50	-3	11,231	-0.03%
2019/01/21	18	133.78	16	132.31	135.00	2	11,220	0.02%
2019/01/18	1	125.00	3	125.00	126.00	-2	11,252	-0.02%
2019/01/17	52	122.57	6	121.58	123.50	46	11,384	0.40%
2019/01/16	19	123.61	16	125.78	122.00	3	11,694	0.03%
2019/01/15	6	125.42	2	125.50	126.00	4	11,801	0.03%
2019/01/14	1	125.00	3	125.67	124.00	-2	11,890	-0.02%
2019/01/11	9	121.89	14	123.07	123.00	-5	12,077	-0.04%
2019/01/10	7	121.00	8	121.81	120.00	-1	12,032	-0.01%
2019/01/09	10	119.75	10	119.15	120.00	0	12,092	0.00%
2019/01/08	12	118.17	19	118.95	116.50	-7	12,231	-0.06%
2019/01/07	2	116.75	2	118.00	115.50	0	12,366	0.00%
2019/01/04	7	113.43	6	110.83	114.00	1	12,554	0.01%
2019/01/03	8	114.94	3	115.50	114.00	5	12,783	0.04%
2019/01/02	2	120.50	1	121.00	121.00	1	12,917	0.01%
2018/12/28	23	120.63	17	121.59	118.00	6	12,977	0.05%
2018/12/27	5	118.90	12	119.42	119.00	-7	13,015	-0.05%
2018/12/26	18	118.14	14	120.36	115.00	4	12,998	0.03%
2018/12/25	25.2	120.63	28	120.77	121.50	-2.8	12,931	-0.02%
2018/12/24	4	119.00	3	117.83	118.00	1	12,826	0.01%
2018/12/22	3	117.00	4	116.88	117.00	-1	12,832	-0.01%
2018/12/21	17	113.56	11	113.05	119.50	6	12,907	0.05%
2018/12/20	7	118.36	8	121.19	116.50	-1	12,820	-0.01%
2018/12/19	17	126.88	12	126.38	124.00	5	12,767	0.04%
2018/12/18	17	125.09	5	124.90	126.00	12	12,794	0.09%
2018/12/17	1	119.00	7	123.07	123.50	-6	12,817	-0.05%
2018/12/14	7	117.71	2	116.75	118.00	5	12,938	0.04%
2018/12/13	3	121.83	6	122.25	121.50	-3	13,086	-0.02%
2018/12/12	1	122.50	12	122.83	122.50	-11	13,197	-0.08%
2018/12/11	1	117.50	1	119.00	118.00	0	13,201	0.00%
2018/12/10	17	113.38	13	114.54	115.00	4	13,562	0.03%
2018/12/07	64	117.85	56	117.59	116.50	8	13,730	0.06%
2018/12/06	21	113.93	15	114.37	114.00	6	13,749	0.04%
2018/12/05	50	124.00	44	123.34	122.50	6	13,691	0.04%
2018/12/04	40	135.18	20	133.13	131.00	20	13,700	0.15%
2018/12/03	13	134.73	61	135.36	137.00	-48	13,658	-0.35%
2018/11/30	29	125.33	31	125.89	126.50	-2	13,512	-0.01%
2018/11/29	0	0.00	11	124.32	120.00	-11	13,689	-0.08%
2018/11/28	32	119.48	35	119.97	120.50	-3	13,647	-0.02%
2018/11/27	30	114.20	34	115.63	119.00	-4	13,506	-0.03%
2018/11/26	5	107.40	4	108.63	109.00	1	13,183	0.01%
2018/11/23	18	108.39	21	108.76	104.00	-3	13,101	-0.02%
2018/11/22	7	106.86	7	106.07	103.00	0	12,887	0.00%
2018/11/21	9	102.94	12	103.29	105.50	-3	12,829	-0.02%
2018/11/20	13	100.19	13	100.58	102.50	0	12,779	0.00%
2018/11/19	33	100.08	31	100.47	102.00	2	12,766	0.02%
2018/11/16	6	100.12	4	99.43	97.00	2	12,801	0.02%
2018/11/15	3	95.23	4	95.08	97.50	-1	12,877	-0.01%
2018/11/14	32	99.08	19	100.42	95.80	13	12,790	0.10%
2018/11/13	1	97.70	12	97.70	97.70	-11	12,579	-0.09%
2018/11/12	2	108.50	3	108.00	108.50	-1	12,658	-0.01%
2018/11/09	6	110.92	3	111.83	113.50	3	12,623	0.02%
2018/11/08	10	117.35	9	118.39	113.50	1	12,628	0.01%
2018/11/07	3	115.33	8	114.94	117.00	-5	12,431	-0.04%
2018/11/06	29	114.66	19	115.45	109.50	10	12,296	0.08%
2018/11/05	24	115.46	37	116.91	121.50	-13	12,065	-0.11%
2018/11/02	15	109.73	11	110.32	110.50	4	11,790	0.03%
2018/11/01	4	98.48	15	99.98	104.50	-11	11,553	-0.10%
2018/10/31	6	94.80	8	95.28	95.00	-2	11,393	-0.02%
2018/10/30	3	91.37	7	91.24	90.00	-4	11,235	-0.04%
2018/10/29	19	91.41	19	91.72	91.60	0	11,178	0.00%
2018/10/26	25	91.20	12	90.38	88.00	13	11,006	0.12%
2018/10/25	3	92.53	7	92.60	95.20	-4	10,771	-0.04%
2018/10/24	85	99.92	70	100.55	97.20	15	10,657	0.14%
2018/10/23	37	112.20	27	110.76	108.00	10	10,437	0.10%
2018/10/22	4	121.63	5	121.30	120.00	-1	10,230	-0.01%
2018/10/19	5	118.50	7	117.71	120.50	-2	10,509	-0.02%
2018/10/18	5	117.50	5	117.80	116.00	0	11,083	0.00%
2018/10/17	6	119.67	11	119.18	118.00	-5	10,978	-0.05%
2018/10/16	15	122.10	11	121.64	116.50	4	10,808	0.04%
2018/10/15	3	120.17	9	120.44	125.00	-6	10,732	-0.06%
2018/10/12	6	112.58	5	114.30	119.00	1	10,562	0.01%
2018/10/11	21	101.19	27	100.40	109.00	-6	10,393	-0.06%
2018/10/09	20	110.13	18	110.33	107.00	2	10,149	0.02%
2018/10/08	1	118.00	4	117.88	118.50	-3	10,009	-0.03%
2018/10/05	6	121.83	2	123.75	119.00	4	10,126	0.04%
2018/10/04	3	132.17	2	132.50	132.00	1	10,030	0.01%
2018/10/03	1	136.00	1.2	135.00	134.50	-0.2	10,065	0.00%
2018/10/02	4	138.75	1	137.50	138.00	3	10,057	0.03%
2018/10/01	0	0.00	2	138.75	140.00	-2	10,039	-0.02%
2018/09/28	7	134.71	3	135.33	134.50	4	10,031	0.04%
2018/09/27	8	133.00	6	133.42	133.00	2	9,983	0.02%
2018/09/26	2	132.25	1	131.50	131.00	1	9,934	0.01%
2018/09/25	12	130.54	11	129.95	133.50	1	9,985	0.01%
2018/09/21	32	124.58	33	125.39	131.00	-1	9,863	-0.01%
2018/09/20	27	129.69	18	131.14	124.00	9	9,651	0.09%
2018/09/19	4	135.25	1	138.00	133.50	3	9,449	0.03%
2018/09/18	6	138.00	10	141.00	142.00	-4	9,250	-0.04%
2018/09/17	1	140.00	1	142.00	143.00	0	9,089	0.00%
2018/09/14	162	132.61	156	133.15	138.50	6	9,021	0.07%	大買/大賣/
2018/09/13	23	137.72	5	141.50	136.00	18	8,593	0.21%
2018/09/12	17	144.32	35	143.93	143.50	-18	8,338	-0.22%
2018/09/11	23	157.20	35	156.53	159.00	-12	8,200	-0.15%
2018/09/10	11	157.09	13	160.38	155.50	-2	8,100	-0.02%
2018/09/07	8	172.63	5	176.50	172.50	3	7,982	0.04%
2018/09/06	0	0.00	1	184.00	183.00	-1	7,840	-0.01%
2018/09/05	79	184.01	75.3	184.56	187.00	3.7	7,694	0.05%
2018/09/04	0	0.00	1.3	177.00	177.00	-1.3	7,238	-0.02%
2018/09/03	0	0.00	2	165.50	161.00	-2	7,171	-0.03%
2018/08/30	2	166.00	0	0.00	166.00	2	7,253	0.03%
2018/08/28	3	164.17	2	164.25	161.00	1	7,219	0.01%
2018/08/27	1	161.50	0	0.00	162.50	1	7,197	0.01%
2018/08/24	1	157.00	0	0.00	162.00	1	7,176	0.01%
2018/08/23	1	162.50	0	0.00	160.00	1	7,222	0.01%
2018/08/22	2	165.25	1	167.00	162.50	1	7,268	0.01%
2018/08/21	14	156.54	33	157.44	158.50	-19	7,117	-0.27%
2018/08/20	5	149.00	7	149.86	151.00	-2	7,064	-0.03%
2018/08/17	2	149.25	0	0.00	146.50	2	6,996	0.03%
2018/08/16	4	139.00	4	140.13	144.00	0	6,930	0.00%
2018/08/15	3	146.17	4	147.38	145.50	-1	6,820	-0.01%
2018/08/14	30	155.50	10	157.25	156.00	20	6,756	0.30%
2018/08/13	1	163.00	0	0.00	153.50	1	6,797	0.01%
2018/08/10	0	0.00	3	163.67	165.00	-3	6,750	-0.04%
2018/08/08	2	173.50	1	173.00	169.00	1	6,766	0.01%
2018/08/06	1	163.00	2	162.00	165.00	-1	6,891	-0.01%
2018/08/03	7	162.21	7	160.64	162.00	0	6,882	0.00%
2018/08/02	5	155.90	8	155.88	156.00	-3	6,867	-0.04%
2018/08/01	8	156.31	4	155.50	156.00	4	6,847	0.06%
2018/07/31	2	148.25	0	0.00	148.00	2	6,786	0.03%
2018/07/30	2.2	148.55	7	153.00	146.00	-4.8	6,718	-0.07%
2018/07/27	2.1	163.24	1	163.50	161.00	1.1	6,580	0.02%
2018/07/26	105	167.80	101	166.30	166.00	4	6,546	0.06%	大買/大賣/
2018/07/25	62	169.81	58	170.27	165.00	4	6,133	0.07%
2018/07/20	3	232.67	2	237.00	225.00	1	5,591	0.02%
2018/07/19	4	228.25	4	230.25	229.50	0	5,767	0.00%
2018/07/18	22	222.89	20	222.00	222.00	2	5,691	0.04%
2018/07/17	21	231.24	6	240.08	228.50	15	5,695	0.26%
2018/07/16	8	239.00	12	242.46	239.00	-4	5,621	-0.07%
2018/07/13	35	236.37	37	235.45	241.00	-2	5,534	-0.04%
2018/07/12	4	221.00	9	220.44	221.00	-5	5,439	-0.09%
2018/07/11	2	209.00	3	212.50	215.00	-1	5,479	-0.02%
2018/07/10	0	0.00	1	200.50	207.50	-1	5,510	-0.02%
2018/07/09	4	197.50	3	196.50	196.50	1	5,570	0.02%
2018/07/04	1.2	193.83	4	194.88	199.50	-2.8	5,465	-0.05%
2018/07/03	5	198.30	2	193.50	194.50	3	5,445	0.06%
2018/06/28	1	219.50	0	0.00	216.00	1	5,355	0.02%
2018/06/27	1	223.50	0	0.00	219.50	1	5,370	0.02%
2018/06/26	0	0.00	1	213.00	228.00	-1	5,397	-0.02%
2018/06/25	2	223.75	0	0.00	220.00	2	5,449	0.04%
2018/06/21	6	240.50	3	240.00	238.50	3	5,495	0.05%
2018/06/20	8	232.63	8	235.00	238.00	0	5,581	0.00%
2018/06/19	12	237.04	11	236.09	236.00	1	5,585	0.02%
2018/06/15	18	248.25	19.1	249.18	245.50	-1.1	5,595	-0.02%
2018/06/14	0	0.00	1.1	241.58	241.50	-1.1	5,617	-0.02%
2018/06/12	2	248.50	3	252.00	247.00	-1	5,734	-0.02%
2018/06/11	4	242.63	1	242.50	242.50	3	5,828	0.05%
2018/06/08	5	252.90	2	256.50	251.00	3	5,864	0.05%
2018/06/06	6	270.58	6.3	272.20	273.00	-0.3	6,164	0.00%
2018/06/05	4	258.25	5	261.30	264.00	-1	6,168	-0.02%
2018/06/04	22	261.68	27	261.24	263.50	-5	6,255	-0.08%
2018/06/01	12	245.79	12	249.54	251.50	0	6,236	0.00%
2018/05/31	10	243.55	6	245.67	243.50	4	6,277	0.06%
2018/05/30	68.1	252.88	67	251.36	248.00	1.1	6,181	0.02%
2018/05/29	6	270.92	2	272.25	268.50	4	6,082	0.07%
2018/05/28	11	280.45	11	279.05	279.00	0	6,078	0.00%
2018/05/25	1	271.00	1	274.00	274.00	0	6,135	0.00%
2018/05/24	11	277.18	13	277.85	273.50	-2	6,193	-0.03%
2018/05/22	9	276.83	10	278.50	274.00	-1	6,319	-0.02%
2018/05/21	1	269.00	5	272.90	268.50	-4	6,363	-0.06%
2018/05/18	1	257.00	3	258.00	257.00	-2	6,358	-0.03%
2018/05/17	3	267.17	2	268.00	265.00	1	6,502	0.02%
2018/05/16	4	267.13	0	0.00	265.00	4	6,546	0.06%
2018/05/15	8	271.00	10	270.60	269.00	-2	6,644	-0.03%
2018/05/14	21	282.00	26	281.27	286.50	-5	6,681	-0.07%
2018/05/11	2	260.00	0	0.00	263.00	2	6,557	0.03%
2018/05/10	2	254.50	1	249.50	257.00	1	6,655	0.02%
2018/05/08	0	0.00	2	240.50	240.00	-2	6,785	-0.03%
2018/04/27	1	220.00	1	226.50	222.50	0	7,569	0.00%
2018/04/26	22	226.50	22	227.23	218.00	0	7,697	0.00%
2018/04/25	36.1	232.48	12	232.83	231.00	24.1	7,572	0.32%
2018/04/24	0	0.00	10	254.50	254.50	-10	7,352	-0.14%
2018/04/23	3	289.67	1	284.50	282.50	2	7,457	0.03%
2018/04/20	6	300.42	2	301.50	297.50	4	7,500	0.05%
2018/04/19	0	0.00	5	309.90	312.00	-5	7,684	-0.07%
2018/04/18	13	306.92	7	304.86	306.00	6	7,953	0.08%
2018/04/17	2	318.00	11	312.95	311.50	-9	7,957	-0.11%
2018/04/16	1	326.50	1	330.00	331.00	0	8,085	0.00%
2018/04/13	12	318.46	14	319.64	318.50	-2	8,134	-0.02%
2018/04/12	2	311.00	1	309.50	309.50	1	8,079	0.01%
2018/04/11	0	0.00	1	308.50	306.50	-1	8,184	-0.01%
2018/04/09	9	308.56	1	310.00	305.50	8	8,381	0.10%
2018/04/02	0	0.00	2	313.00	310.50	-2	8,435	-0.02%
2018/03/31	0	0.00	1	314.00	314.50	-1	8,487	-0.01%
2018/03/30	12	320.00	14	320.79	314.00	-2	8,593	-0.02%
2018/03/29	6	312.00	3	313.17	313.00	3	8,684	0.03%
2018/03/28	15	313.27	8	316.44	308.00	7	8,665	0.08%
2018/03/27	3	313.00	5	314.50	313.00	-2	8,632	-0.02%
2018/03/26	6	305.00	7	304.71	302.00	-1	8,615	-0.01%
2018/03/23	3	297.17	0	0.00	295.00	3	8,722	0.03%
2018/03/21	13	317.77	15	317.43	315.00	-2	8,986	-0.02%
2018/03/20	3.1	305.32	3	304.67	315.00	0.1	9,121	0.00%
2018/03/19	4	311.88	0	0.00	311.00	4	9,411	0.04%
2018/03/16	2	317.50	3	315.33	315.00	-1	9,524	-0.01%
2018/03/15	12.1	317.65	14	316.50	321.50	-1.9	9,732	-0.02%
2018/03/14	3	313.17	2	312.00	309.50	1	9,709	0.01%
2018/03/13	12	313.46	20.2	314.50	315.50	-8.2	9,762	-0.08%
2018/03/12	1	291.00	6	292.42	297.00	-5	9,644	-0.05%
2018/03/09	1	274.50	1	275.00	270.00	0	9,732	0.00%
2018/03/08	21	272.93	33	272.42	272.50	-12	9,865	-0.12%
2018/03/07	0	0.00	2	263.25	265.00	-2	9,809	-0.02%
2018/03/06	3.1	263.51	12	262.63	264.50	-8.9	9,941	-0.09%
2018/03/05	1.2	251.75	1	257.00	250.50	0.2	10,400	0.00%
2018/03/02	9	261.06	0	0.00	260.50	9	10,514	0.09%
2018/03/01	1	268.50	1	268.00	270.00	0	10,555	0.00%
2018/02/27	13	273.65	11	273.68	268.50	2	10,655	0.02%
2018/02/26	8	266.56	10	266.55	268.00	-2	10,686	-0.02%
2018/02/23	19	262.58	21	262.90	262.50	-2	10,717	-0.02%
2018/02/22	7	259.07	8	259.44	256.50	-1	10,835	-0.01%
2018/02/21	7	251.71	11	254.05	256.00	-4	10,886	-0.04%
2018/02/12	2	243.00	0	0.00	243.00	2	10,927	0.02%
2018/02/09	5	231.50	1	234.50	249.50	4	11,078	0.04%
2018/02/08	1	238.50	1	242.00	238.00	0	11,004	0.00%
2018/02/07	8	245.00	6	251.42	242.50	2	10,967	0.02%
2018/02/06	16	237.00	9	243.00	235.00	7	10,913	0.06%
2018/02/05	2	257.00	8	255.50	256.50	-6	10,879	-0.06%
2018/02/02	1	266.00	3	263.50	263.00	-2	10,909	-0.02%
2018/01/31	1	258.50	2	257.00	261.00	-1	10,866	-0.01%
2018/01/30	3	258.50	7	255.36	252.00	-4	10,866	-0.04%
2018/01/29	6	246.25	8	245.63	252.00	-2	10,798	-0.02%
2018/01/26	11	241.05	7	239.29	239.50	4	10,843	0.04%
2018/01/25	26	248.12	21	247.00	240.00	5	10,798	0.05%
2018/01/24	17	248.62	39	248.73	249.50	-22	10,780	-0.20%
2018/01/23	12	258.75	3	262.67	255.00	9	10,753	0.08%
2018/01/22	11	269.82	21	266.62	269.50	-10	10,826	-0.09%
2018/01/19	4	262.25	9	259.50	259.50	-5	10,818	-0.05%
2018/01/18	2	273.25	1	274.00	272.50	1	10,773	0.01%
2018/01/17	4	268.88	6	269.67	269.00	-2	10,754	-0.02%
2018/01/16	9	268.28	3	269.00	269.00	6	10,768	0.06%
2018/01/15	4	258.50	7	261.71	265.00	-3	10,666	-0.03%
2018/01/12	18	260.14	5	261.90	252.50	13	10,467	0.12%
2018/01/11	1	272.50	4	270.50	269.00	-3	10,245	-0.03%
2018/01/10	22	271.70	17	273.59	270.00	5	10,133	0.05%
2018/01/09	9	283.72	0	0.00	280.00	9	10,013	0.09%
2018/01/08	1	303.00	1	304.00	299.00	0	9,879	0.00%
2018/01/05	3	316.00	5	311.10	303.00	-2	9,898	-0.02%
2018/01/03	20	298.98	22	299.18	304.00	-2	9,950	-0.02%
2018/01/02	2	280.50	3	280.50	283.00	-1	9,872	-0.01%