鈊象 (3293)-臺銀證券券商分點個股進出

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

鈊象

(3293)

可現股當沖

股價
1010
漲跌
--
漲幅
0.00%
成交量
1,945張
產業
上櫃文化創意指數
693人加入追蹤

立即追蹤
本地時間:13:30

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

鈊象 (3293)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	0	1006.67	0	1005.00	1010.00	0	1,645	0.00%
2024/05/30	4	995.51	0.1	1000.00	1010.00	4	1,631	0.24%
2024/05/29	0	1003.23	0.1	1000.00	1000.00	-0.1	1,624	0.00%
2024/05/28	3.4	996.13	0	0.00	995.00	3.4	1,623	0.21%
2024/05/27	1.1	1015.93	0.1	1031.25	1000.00	1	1,617	0.06%
2024/05/24	0	1030.00	0	0.00	1035.00	0	1,622	0.00%
2024/05/23	0.2	1039.70	0	0.00	1030.00	0.2	1,626	0.01%
2024/05/22	0	1049.71	4	1036.29	1050.00	-4	1,616	-0.25%
2024/05/21	1.1	1034.08	1	1034.56	1030.00	0.1	1,618	0.00%
2024/05/20	0.3	1031.55	1.6	1031.91	1025.00	-1.3	1,612	-0.08%
2024/05/17	3.3	994.15	0	0.00	995.00	3.3	1,593	0.21%
2024/05/16	0.1	995.38	0	1000.00	998.00	0.1	1,595	0.01%
2024/05/15	1.2	993.97	0	0.00	993.00	1.2	1,603	0.08%
2024/05/14	0.2	998.48	1	1005.00	993.00	-0.8	1,614	-0.05%
2024/05/13	0.1	995.14	0	0.00	991.00	0.1	1,612	0.01%
2024/05/10	1.3	999.78	0	0.00	995.00	1.3	1,601	0.08%
2024/05/09	0.1	1009.81	0.1	1010.00	1005.00	0	1,586	0.00%
2024/05/08	0.1	1005.44	0	0.00	1000.00	0.1	1,589	0.01%
2024/05/07	1	1004.89	1	997.00	997.00	0	1,593	0.00%
2024/05/06	0.2	1015.00	0	0.00	1005.00	0.2	1,595	0.01%
2024/05/03	0.1	997.28	0	0.00	990.00	0.1	1,597	0.01%
2024/05/02	0.3	1001.32	0	0.00	1000.00	0.3	1,594	0.02%
2024/04/30	3.1	1006.77	0	0.00	1000.00	3.1	1,612	0.19%
2024/04/29	0.7	1024.12	0	0.00	1025.00	0.7	1,624	0.04%
2024/04/26	0.2	1020.30	0	0.00	1015.00	0.2	1,630	0.01%
2024/04/25	0.1	1031.89	1	1050.00	1025.00	-0.9	1,630	-0.05%
2024/04/24	2.2	1053.24	2.1	1052.37	1050.00	0.1	1,631	0.01%
2024/04/23	0	993.78	0	997.00	998.00	0	1,624	0.00%
2024/04/22	1.2	988.02	0.1	998.00	980.00	1.2	1,624	0.07%
2024/04/19	6.3	1001.58	0	1010.00	1000.00	6.3	1,612	0.39%
2024/04/18	0.2	1028.27	0	0.00	1030.00	0.2	1,596	0.01%
2024/04/17	2.7	1027.88	1	1025.00	1025.00	1.7	1,602	0.11%
2024/04/16	0.5	1034.12	0.4	1030.00	1030.00	0.1	1,609	0.01%
2024/04/15	0.3	1065.89	0	1067.50	1065.00	0.3	1,600	0.02%
2024/04/12	0.1	1089.74	0	1090.00	1085.00	0.1	1,635	0.01%
2024/04/11	2.7	1088.06	1	1080.00	1085.00	1.7	1,628	0.11%
2024/04/10	1.6	1101.74	0	1110.00	1095.00	1.6	1,633	0.10%
2024/04/09	0.2	1103.88	0	0.00	1100.00	0.2	1,643	0.01%
2024/04/08	1.5	1127.38	2.4	1125.85	1095.00	-0.9	1,640	-0.05%
2024/04/03	2.2	1141.21	0	1155.63	1155.00	2.2	1,605	0.14%
2024/04/02	1	1150.29	7	1160.68	1165.00	-6	1,597	-0.38%
2024/04/01	0	1135.56	3.1	1137.83	1135.00	-3.1	1,588	-0.20%
2024/03/29	0.1	1109.97	3.9	1144.21	1140.00	-3.7	1,581	-0.23%
2024/03/28	2.3	1118.41	0.4	1102.31	1125.00	1.9	1,504	0.12%
2024/03/27	2	1069.85	0.3	1060.48	1080.00	1.8	1,458	0.12%
2024/03/26	1.1	1002.03	5.3	1010.26	1045.00	-4.2	1,452	-0.29%
2024/03/25	3.3	1018.06	0.3	1044.40	1010.00	3	1,439	0.21%
2024/03/22	3	1025.00	3.2	1040.74	1025.00	-0.2	1,448	-0.02%
2024/03/21	5.8	1080.14	2.1	1090.01	1055.00	3.7	1,428	0.26%
2024/03/20	3.3	1129.43	15	1127.64	1120.00	-11.7	1,418	-0.82%
2024/03/19	0.2	1116.22	0.3	1117.86	1140.00	-0.1	1,419	-0.01%
2024/03/18	1.1	1074.59	1	1098.90	1100.00	0	1,420	0.00%
2024/03/15	3.1	1130.89	1.3	1109.44	1105.00	1.8	1,396	0.13%
2024/03/14	4	1101.31	7.3	1098.41	1110.00	-3.2	1,375	-0.23%
2024/03/13	9.5	1126.05	2.3	1154.80	1165.00	7.2	1,334	0.54%
2024/03/12	4.5	1061.69	2.2	1057.45	1090.00	2.2	1,324	0.17%
2024/03/11	1.3	1030.96	3.6	1038.35	1045.00	-2.3	1,305	-0.17%
2024/03/08	16.2	1084.35	0.5	1064.70	1090.00	15.7	1,266	1.24%
2024/03/07	19.7	994.33	0	982.36	1005.00	19.6	1,210	1.62%
2024/03/06	0.1	952.76	0	960.46	960.00	0.1	1,173	0.01%
2024/03/05	0.4	907.70	0.2	915.85	918.00	0.2	1,155	0.02%
2024/03/04	0.1	900.82	0.1	890.48	900.00	0	1,157	0.00%
2024/03/01	0	885.00	0.2	880.89	878.00	-0.2	1,152	-0.02%
2024/02/29	0	859.63	1	864.97	852.00	-1	1,148	-0.09%
2024/02/27	1.2	863.73	2.1	866.76	869.00	-1	1,141	-0.08%
2024/02/26	0	845.00	0	0.00	843.00	0	1,123	0.00%
2024/02/23	4	836.00	2	845.50	829.00	2	1,122	0.18%
2024/02/22	0	835.00	0	0.00	832.00	0	1,121	0.00%
2024/02/21	0.1	818.53	0.1	821.24	815.00	0	1,111	0.00%
2024/02/20	0	825.00	0	820.00	819.00	0	1,106	0.00%
2024/02/19	1	820.01	1.1	823.09	820.00	-0.1	1,099	-0.01%
2024/02/16	0.2	845.66	0	848.52	835.00	0.1	1,096	0.01%
2024/02/15	1.2	845.95	3.1	814.87	824.00	-1.9	1,084	-0.18%
2024/02/05	2	847.05	0	849.63	846.00	2	1,071	0.19%
2024/02/02	0.1	836.92	0.1	837.00	838.00	0	1,066	0.00%
2024/02/01	0.1	837.70	0	0.00	836.00	0.1	1,068	0.01%
2024/01/31	0	831.88	0	835.12	830.00	0	1,067	0.00%
2024/01/30	1	836.85	0.1	834.94	831.00	1	1,067	0.09%
2024/01/29	0.1	818.49	2	819.51	825.00	-1.9	1,061	-0.18%
2024/01/26	1.1	799.89	0.3	800.70	799.00	0.7	1,055	0.07%
2024/01/25	1.2	816.64	0.1	815.76	810.00	1.2	1,049	0.11%
2024/01/24	1.5	829.81	8.1	824.40	825.00	-6.6	1,045	-0.63%
2024/01/23	6.1	802.15	1	802.90	805.00	5	1,017	0.50%
2024/01/22	3.2	778.21	2.1	783.85	785.00	1.1	1,000	0.11%
2024/01/19	0	773.00	0	774.00	778.00	0	998	0.00%
2024/01/18	1	767.00	2	771.50	772.00	-1	993	-0.10%
2024/01/17	0	757.00	3	754.67	760.00	-3	987	-0.30%
2024/01/16	2.1	764.48	1.4	760.84	759.00	0.7	974	0.08%
2024/01/15	1	773.97	3.1	775.30	775.00	-2	966	-0.21%
2024/01/12	2.1	776.62	3	773.67	767.00	-0.9	961	-0.09%
2024/01/11	4.4	775.68	5.1	780.02	779.00	-0.6	950	-0.07%
2024/01/10	4.2	765.66	8.2	767.91	773.00	-4	934	-0.43%
2024/01/09	4.1	752.66	1.1	763.90	749.00	3	914	0.33%
2024/01/08	2.5	757.35	2.2	760.82	757.00	0.3	894	0.03%
2024/01/05	1.2	728.65	0	0.00	726.00	1.2	855	0.14%
2024/01/04	0.1	733.05	1	731.00	731.00	-0.9	851	-0.10%
2024/01/03	1	737.24	1	739.00	740.00	0	840	0.00%
2024/01/02	1.5	731.82	1	730.00	725.00	0.5	828	0.06%
2023/12/29	0.2	720.68	0	0.00	724.00	0.2	817	0.02%
2023/12/28	1.2	716.49	0	720.00	714.00	1.2	818	0.14%
2023/12/27	0.1	734.50	0	0.00	726.00	0.1	824	0.02%
2023/12/26	0	728.67	3.5	719.86	726.00	-3.5	824	-0.42%
2023/12/25	2.8	723.80	0	725.00	711.00	2.8	845	0.33%
2023/12/22	0.8	740.54	1	729.00	729.00	-0.2	841	-0.03%
2023/12/21	2.2	731.94	2.1	737.21	734.00	0.1	860	0.01%
2023/12/20	1.1	772.90	1.2	765.74	760.00	-0.1	863	-0.01%
2023/12/19	1.2	773.43	0.2	777.90	766.00	1	852	0.12%
2023/12/18	0.2	789.43	0.1	783.54	787.00	0.2	817	0.02%
2023/12/15	6.1	799.92	1.1	799.90	800.00	5	806	0.62%
2023/12/14	0.1	788.92	1.1	788.02	785.00	-1.1	780	-0.14%
2023/12/13	1	748.20	1.1	764.00	766.00	-0.1	738	-0.01%
2023/12/12	4	718.00	1.1	722.62	734.00	2.9	710	0.41%
2023/12/11	0	710.78	3.1	712.53	718.00	-3.1	694	-0.44%
2023/12/08	0.1	711.00	3.3	713.59	713.00	-3.2	687	-0.47%
2023/12/07	6	707.84	13	712.83	701.00	-7	696	-1.01%
2023/12/06	1	682.00	2	682.46	684.00	-1	667	-0.15%
2023/12/05	1.1	668.95	1.1	666.46	673.00	0	665	0.00%
2023/12/04	1	661.47	3	671.67	672.00	-2	668	-0.29%
2023/12/01	1.1	659.16	0	0.00	658.00	1.1	690	0.15%
2023/11/29	4.1	663.30	1	668.00	669.00	3.1	677	0.45%
2023/11/28	4	658.75	7	662.00	662.00	-3	664	-0.45%
2023/11/27	0	655.92	1.1	660.00	654.00	-1.1	662	-0.16%
2023/11/24	0	649.00	1	649.01	649.00	-1	651	-0.15%
2023/11/22	0.1	645.09	2.1	644.05	643.00	-2	646	-0.31%
2023/11/21	0	641.00	1	639.00	638.00	-1	643	-0.15%
2023/11/20	2	638.51	1	637.00	638.00	1	644	0.16%
2023/11/17	0.1	643.00	2	644.50	646.00	-1.9	641	-0.30%
2023/11/16	3	634.67	1.2	634.85	635.00	1.8	644	0.28%
2023/11/15	1	633.05	0	0.00	631.00	1	642	0.16%
2023/11/14	0	640.00	5	638.62	637.00	-5	638	-0.79%
2023/11/13	0.1	645.68	3	644.67	642.00	-2.9	636	-0.46%
2023/11/10	1.1	656.09	1.5	657.14	653.00	-0.4	639	-0.07%
2023/11/09	0	651.25	0	0.00	658.00	0	638	0.00%
2023/11/08	0.1	652.73	1.3	653.58	651.00	-1.2	644	-0.18%
2023/11/07	0	645.97	0.1	650.00	652.00	-0.1	646	-0.01%
2023/11/06	1.1	646.94	1	646.01	647.00	0	652	0.01%
2023/11/03	0	641.94	0	0.00	643.00	0	657	0.01%
2023/11/02	1	642.00	1.1	643.93	644.00	-0.1	674	-0.01%
2023/11/01	0	638.56	1	635.10	640.00	-1	684	-0.14%
2023/10/31	0	626.00	0.1	628.00	623.00	-0.1	675	-0.01%
2023/10/30	0	618.00	0	0.00	620.00	0	683	0.00%
2023/10/27	2	614.01	0	0.00	612.00	2	689	0.29%
2023/10/26	0	627.71	0	0.00	623.00	0	692	0.00%
2023/10/25	0	630.00	0	0.00	629.00	0	701	0.00%
2023/10/24	1	620.00	0	0.00	623.00	1	707	0.14%
2023/10/23	0	627.00	0	0.00	619.00	0	718	0.00%
2023/10/20	1	615.06	0	0.00	620.00	1	740	0.14%
2023/10/18	0	619.51	0.1	625.88	617.00	-0.1	763	-0.01%
2023/10/17	0	625.36	0	0.00	624.00	0	790	0.00%
2023/10/16	0.1	621.00	0	0.00	622.00	0.1	827	0.01%
2023/10/13	1.1	622.98	0	0.00	619.00	1.1	853	0.13%
2023/10/12	1	629.96	0	628.00	630.00	1	873	0.12%
2023/10/11	1	626.01	0	638.00	625.00	1	914	0.11%
2023/10/06	0	640.72	0	0.00	633.00	0	932	0.00%
2023/10/05	0	644.00	0	0.00	643.00	0	952	0.00%
2023/10/04	0	642.00	0	0.00	644.00	0	981	0.00%
2023/10/03	0.1	638.77	0	0.00	638.00	0.1	989	0.01%
2023/10/02	0	662.00	0.3	655.15	652.00	-0.3	988	-0.03%
2023/09/28	0	664.00	1.1	661.48	652.00	-1.1	997	-0.11%
2023/09/27	0	644.00	0.2	644.28	654.00	-0.2	973	-0.02%
2023/09/26	9.1	642.21	4	644.51	641.00	5.1	967	0.53%
2023/09/25	0.2	639.41	0.1	636.08	643.00	0.1	949	0.01%
2023/09/22	0	0.00	0.4	621.50	624.00	-0.4	937	-0.04%
2023/09/21	0.2	609.35	0.1	610.00	610.00	0.1	937	0.01%
2023/09/20	0.1	618.48	1.1	615.63	612.00	-1	965	-0.10%
2023/09/19	0.2	621.18	0	0.00	623.00	0.2	1,000	0.02%
2023/09/18	0	619.56	0	622.00	617.00	0	1,009	0.00%
2023/09/15	0	0.00	1.3	619.00	620.00	-1.3	1,026	-0.12%
2023/09/14	0	611.00	0	0.00	610.00	0	1,041	0.00%
2023/09/13	0	610.00	0	0.00	609.00	0	1,039	0.00%
2023/09/12	1.5	616.00	0	0.00	607.00	1.5	1,041	0.14%
2023/09/11	1	608.68	1.4	595.81	609.00	-0.4	1,036	-0.04%
2023/09/08	0	608.08	0	0.00	604.00	0	1,027	0.00%
2023/09/07	0	605.90	1	603.00	607.00	-1	1,027	-0.09%
2023/09/06	6	607.67	7.1	610.28	608.00	-1.1	1,027	-0.11%
2023/09/05	0	580.00	0	0.00	587.00	0	1,018	0.00%
2023/09/04	2.1	571.79	2	569.50	577.00	0.1	1,032	0.01%
2023/09/01	0	577.00	0	0.00	566.00	0	1,048	0.00%
2023/08/31	2	578.52	0	0.00	575.00	2	1,077	0.19%
2023/08/30	0	570.00	1	568.00	568.00	-1	1,102	-0.09%
2023/08/29	1	560.00	0.3	559.04	561.00	0.7	1,176	0.06%
2023/08/28	0	556.00	0	0.00	557.00	0	1,220	0.00%
2023/08/25	1	558.00	0	0.00	559.00	1	1,238	0.08%
2023/08/24	0	570.00	0	0.00	567.00	0	1,239	0.00%
2023/08/23	0.3	559.00	2	558.00	558.00	-1.7	1,244	-0.14%
2023/08/22	0	560.00	0	0.00	554.00	0	1,248	0.00%
2023/08/18	0.1	568.00	1	569.00	562.00	-0.9	1,247	-0.07%
2023/08/17	1.1	570.76	0	0.00	571.00	1.1	1,252	0.08%
2023/08/16	1.1	554.61	0	0.00	559.00	1.1	1,250	0.09%
2023/08/15	0	0.00	0	572.00	567.00	0	1,242	0.00%
2023/08/14	3.4	562.72	11	559.09	560.00	-7.6	1,246	-0.61%
2023/08/11	0.3	581.57	0.1	584.00	577.00	0.2	1,236	0.01%
2023/08/10	2.5	576.95	0.5	578.00	572.00	2	1,234	0.16%
2023/08/09	0.3	589.50	0	0.00	586.00	0.3	1,232	0.02%
2023/08/08	6.3	592.93	1	590.10	591.00	5.3	1,231	0.43%
2023/08/07	1.2	604.58	0	606.14	602.00	1.2	1,219	0.10%
2023/08/04	1.2	611.67	0	613.00	616.00	1.2	1,214	0.10%
2023/08/02	2.1	609.48	1	621.00	606.00	1.1	1,228	0.09%
2023/08/01	1	611.01	0	0.00	609.00	1	1,235	0.08%
2023/07/31	1	611.00	5	618.04	613.00	-4	1,242	-0.33%
2023/07/28	3	611.67	0	0.00	613.00	3	1,235	0.24%
2023/07/27	3	614.68	2	618.50	614.00	1	1,231	0.08%
2023/07/26	4	615.03	0	0.00	615.00	4	1,230	0.33%
2023/07/25	1.5	628.56	0	625.00	617.00	1.5	1,226	0.12%
2023/07/24	1.2	632.52	0	0.00	631.00	1.2	1,216	0.09%
2023/07/21	0.1	644.90	1	645.00	641.00	-0.9	1,215	-0.08%
2023/07/20	2.3	649.72	1	641.00	641.00	1.3	1,217	0.11%
2023/07/19	0.1	656.33	0.3	649.44	659.00	-0.2	1,203	-0.02%
2023/07/18	0	0.00	1.4	632.59	642.00	-1.4	1,194	-0.12%
2023/07/17	2	622.52	2	625.50	619.00	0	1,175	0.00%
2023/07/14	4.6	646.48	8	649.75	652.00	-3.4	1,153	-0.29%
2023/07/13	2	642.99	0.2	642.42	643.00	1.9	1,118	0.17%
2023/07/12	1.1	643.55	1.7	644.83	638.00	-0.6	1,104	-0.05%
2023/07/11	0	638.00	1.2	625.96	640.00	-1.1	1,095	-0.10%
2023/07/10	1.1	621.95	2	622.49	620.00	-1	1,068	-0.09%
2023/07/07	0.2	611.33	5	608.40	609.00	-4.9	1,070	-0.45%
2023/07/06	1.4	621.57	1	628.00	610.00	0.4	1,076	0.04%
2023/07/05	1	622.04	0	0.00	620.00	1	1,059	0.10%
2023/07/04	1	611.00	0	0.00	619.00	1	1,059	0.09%
2023/07/03	0	0.00	1	615.00	610.00	-1	1,077	-0.09%
2023/06/30	0	617.00	0	619.00	618.00	0	1,074	0.00%
2023/06/28	0.1	619.54	0	0.00	614.00	0.1	1,078	0.01%
2023/06/27	2	637.00	2	634.48	632.00	0	1,065	0.00%
2023/06/26	3	625.33	0.2	625.85	624.00	2.8	1,038	0.27%
2023/06/21	3.2	609.50	0	0.00	608.00	3.2	1,025	0.31%
2023/06/20	1	628.02	0.1	630.00	624.00	0.9	1,009	0.09%
2023/06/19	0.1	611.67	0.1	612.00	609.00	0	995	0.00%
2023/06/16	1.1	611.64	0	0.00	608.00	1.1	1,003	0.11%
2023/06/15	0.1	610.96	0	0.00	608.00	0.1	1,007	0.01%
2023/06/14	0	621.00	0.2	619.72	619.00	-0.2	1,006	-0.02%
2023/06/12	0	0.00	2	618.00	617.00	-2	1,052	-0.19%
2023/06/09	0.1	621.12	1	621.15	616.00	-1	1,055	-0.09%
2023/06/08	1	632.01	0	636.00	633.00	1	1,055	0.09%
2023/06/07	2.1	634.84	0	635.06	630.00	2	1,057	0.19%
2023/06/06	0	629.00	2.2	630.55	628.00	-2.2	1,069	-0.20%
2023/06/05	0	636.00	1.2	647.89	631.00	-1.2	1,063	-0.11%
2023/06/02	1	611.05	3	623.33	631.00	-2	1,055	-0.19%
2023/06/01	5.2	586.30	8.2	590.90	595.00	-3	1,024	-0.29%
2023/05/31	1.1	569.09	5.2	569.22	567.00	-4.1	1,018	-0.40%
2023/05/30	0.3	558.00	0	0.00	555.00	0.3	1,014	0.03%
2023/05/29	1.6	558.36	1	554.16	562.00	0.6	1,031	0.06%
2023/05/26	0	555.00	0	0.00	550.00	0	1,029	0.00%
2023/05/25	1	558.00	0	0.00	558.00	1	1,042	0.10%
2023/05/24	0	554.00	1	551.00	552.00	-1	1,067	-0.09%
2023/05/23	1.5	556.39	1	557.98	558.00	0.5	1,070	0.05%
2023/05/22	1	548.00	0.1	550.00	548.00	1	1,074	0.09%
2023/05/19	1	547.03	2	549.00	547.00	-1	1,083	-0.09%
2023/05/18	0	555.50	1.1	558.83	554.00	-1.1	1,085	-0.10%
2023/05/17	0	549.00	0.3	549.74	549.00	-0.3	1,084	-0.02%
2023/05/15	1	557.87	2.3	547.70	548.00	-1.3	1,099	-0.12%
2023/05/12	1	560.00	1	563.98	564.00	0	1,100	0.00%
2023/05/11	0	556.22	0.4	560.02	560.00	-0.4	1,110	-0.04%
2023/05/10	0.1	562.91	8	556.13	559.00	-7.9	1,133	-0.70%
2023/05/09	3	559.67	3	560.00	559.00	0	1,157	0.00%
2023/05/08	1.3	556.45	0	0.00	556.00	1.3	1,189	0.11%
2023/05/05	2.1	544.48	1	543.00	540.00	1.1	1,199	0.09%
2023/05/04	2	540.50	0	0.00	538.00	2	1,214	0.17%
2023/05/03	5.1	542.39	0.1	540.04	538.00	5	1,261	0.40%
2023/05/02	0.2	538.67	0.1	537.00	534.00	0.1	1,283	0.00%
2023/04/28	2.1	527.52	0.1	528.00	535.00	2.1	1,319	0.16%
2023/04/26	1	510.00	0	0.00	513.00	1	1,346	0.07%
2023/04/24	1.3	507.52	0	514.00	520.00	1.2	1,401	0.09%
2023/04/21	5.6	511.65	9.1	513.02	505.00	-3.5	1,429	-0.25%
2023/04/20	1.3	530.86	0	0.00	527.00	1.3	1,452	0.09%
2023/04/19	1	540.97	0	0.00	535.00	1	1,513	0.07%
2023/04/18	0	545.75	0	0.00	542.00	0	1,580	0.00%
2023/04/17	4	554.00	0	0.00	545.00	4	1,605	0.25%
2023/04/14	4	552.00	2	552.50	551.00	2	1,641	0.12%
2023/04/13	1.2	541.17	0	0.00	535.00	1.2	1,654	0.07%
2023/04/12	1.2	537.73	1	534.00	540.00	0.2	1,681	0.01%
2023/04/11	0.2	544.61	1	537.00	538.00	-0.8	1,713	-0.05%
2023/04/10	1	550.00	0	0.00	550.00	1	1,714	0.06%
2023/04/07	1.8	547.22	0	553.00	545.00	1.8	1,729	0.10%
2023/04/06	13.2	549.06	4	562.25	548.00	9.2	1,747	0.53%
2023/03/31	0	0.00	0	565.00	572.00	0	1,777	0.00%
2023/03/30	0	570.00	0	0.00	564.00	0	1,812	0.00%
2023/03/29	4.1	567.88	4	570.00	570.00	0.1	1,848	0.01%
2023/03/28	5	558.40	2.1	561.57	559.00	2.9	1,921	0.15%
2023/03/27	5.1	576.59	3	573.00	573.00	2.1	1,964	0.11%
2023/03/24	0.1	562.94	0	0.00	563.00	0.1	1,965	0.01%
2023/03/23	1	562.00	0	0.00	562.00	1	1,978	0.05%
2023/03/22	0.1	561.00	1	562.00	561.00	-1	1,977	-0.05%
2023/03/20	1	548.03	0	0.00	552.00	1	1,962	0.05%
2023/03/17	0	560.00	0	0.00	560.00	0	1,961	0.00%
2023/03/16	0	551.80	0	0.00	548.00	0	1,954	0.00%
2023/03/15	0	566.28	0	0.00	562.00	0	1,964	0.00%
2023/03/14	0	0.00	1	581.00	575.00	-1	1,962	-0.05%
2023/03/13	1.1	556.55	3	558.00	575.00	-1.9	1,965	-0.10%
2023/03/10	1.1	571.73	1.1	572.95	567.00	0	1,950	0.00%
2023/03/09	2	587.00	6	584.67	580.00	-4	1,941	-0.21%
2023/03/08	1	559.00	1	565.00	572.00	0	1,918	0.00%
2023/03/07	0.1	564.80	3.1	568.19	559.00	-3	1,896	-0.16%
2023/03/06	1.4	563.76	1.3	562.80	566.00	0.2	1,873	0.01%
2023/03/03	0	0.00	2.5	530.82	536.00	-2.5	1,835	-0.14%
2023/03/02	2	522.50	0	522.00	521.00	2	1,808	0.11%
2023/03/01	0	515.00	9.2	506.68	519.00	-9.2	1,799	-0.51%
2023/02/24	0.2	505.49	0	506.00	505.00	0.2	1,793	0.01%
2023/02/23	0	503.00	1.2	503.50	508.00	-1.2	1,847	-0.06%
2023/02/22	5.6	497.82	2	503.00	497.50	3.6	1,862	0.19%
2023/02/21	1.5	505.34	1	509.00	505.00	0.5	1,838	0.03%
2023/02/20	3	508.06	2.1	509.29	508.00	0.9	1,839	0.05%
2023/02/17	0	517.00	1.1	509.27	517.00	-1.1	1,843	-0.06%
2023/02/16	0	0.00	5	508.80	509.00	-5	1,849	-0.27%
2023/02/15	2	505.50	1	506.98	508.00	1	1,858	0.05%
2023/02/14	0.1	505.00	6.6	509.50	503.00	-6.6	1,861	-0.35%
2023/02/13	1	501.03	1	501.00	502.00	0	1,859	0.00%
2023/02/10	2	510.50	3.6	509.40	508.00	-1.6	1,877	-0.08%
2023/02/09	3	512.67	5.1	511.45	507.00	-2	1,913	-0.11%
2023/02/08	5	520.40	6.2	518.94	514.00	-1.2	1,906	-0.06%
2023/02/07	7	515.86	2.3	514.58	516.00	4.8	1,882	0.25%
2023/02/06	3.5	504.72	6.1	507.57	500.00	-2.6	1,859	-0.14%
2023/02/03	2	522.47	5.1	519.72	524.00	-3	1,819	-0.17%
2023/02/02	1.2	514.49	1.1	517.63	518.00	0.1	1,796	0.01%
2023/02/01	4.1	512.37	1.1	505.91	517.00	2.9	1,775	0.17%
2023/01/31	0.4	490.57	2.1	489.96	494.50	-1.8	1,726	-0.10%
2023/01/30	3	492.67	4.3	488.38	495.00	-1.3	1,702	-0.07%
2023/01/17	5.5	480.64	3.1	479.95	481.00	2.4	1,670	0.14%
2023/01/16	2	473.50	0	473.00	472.00	2	1,649	0.12%
2023/01/13	4.2	468.95	8	468.88	466.50	-3.8	1,636	-0.23%
2023/01/12	11.1	476.02	22.4	472.19	474.00	-11.3	1,615	-0.70%
2023/01/11	8.1	483.19	3.2	483.45	481.50	4.9	1,582	0.31%
2023/01/10	1.3	482.64	3.3	482.78	483.50	-2	1,550	-0.13%
2023/01/09	39	472.65	6.1	469.26	476.00	32.9	1,508	2.18%
2023/01/06	7.2	457.30	8.6	452.48	453.00	-1.5	1,438	-0.10%
2023/01/05	1	448.49	4	443.62	445.00	-3	1,372	-0.22%
2023/01/04	6	440.75	11.5	442.04	444.00	-5.5	1,342	-0.41%
2023/01/03	2	430.53	0	0.00	433.50	2	1,304	0.16%
2022/12/30	0	431.50	2	432.98	433.50	-2	1,276	-0.16%
2022/12/29	2.1	425.95	9	432.17	424.50	-7	1,244	-0.56%
2022/12/28	0	429.41	7	429.50	428.00	-7	1,207	-0.58%
2022/12/27	5	429.30	1.1	427.94	430.00	4	1,202	0.33%
2022/12/26	1	429.94	2.1	427.65	421.00	-1.1	1,190	-0.09%
2022/12/23	4	431.35	7.1	428.22	425.50	-3.1	1,170	-0.26%
2022/12/22	6	426.15	3.1	425.98	426.50	2.9	1,129	0.26%
2022/12/21	3.1	411.38	6.5	417.96	424.00	-3.4	1,097	-0.31%
2022/12/20	10.1	411.82	6.1	405.16	404.50	4	1,062	0.37%
2022/12/19	5.2	410.85	3.1	409.19	418.00	2	985	0.21%
2022/12/16	2	398.00	0	0.00	398.00	2	929	0.22%
2022/12/15	5	395.80	4	397.25	395.00	1	915	0.11%
2022/12/14	1	392.00	1.1	393.38	393.00	-0.1	903	-0.01%
2022/12/13	0	0.00	11	390.77	388.50	-11	904	-1.22%
2022/12/12	0	0.00	4	390.00	391.00	-4	905	-0.44%
2022/12/09	2	390.75	10	390.25	390.00	-8	916	-0.87%
2022/12/08	1	390.00	0.1	392.06	394.00	0.9	919	0.10%
2022/12/07	3	396.49	1	402.81	390.50	2	920	0.22%
2022/12/06	9	397.27	1.4	396.71	399.50	7.6	897	0.85%
2022/12/05	2.1	397.02	2	396.00	392.00	0.1	873	0.01%
2022/12/02	0.1	390.52	1.5	391.83	392.00	-1.4	870	-0.16%
2022/12/01	0.1	390.50	2.1	389.04	387.50	-2	878	-0.23%
2022/11/30	1.5	387.30	0	386.50	388.50	1.5	892	0.17%
2022/11/29	3	386.18	0	0.00	386.00	3	893	0.34%
2022/11/28	1	385.50	0	388.00	387.50	1	895	0.11%
2022/11/25	3.1	385.31	1	389.00	381.50	2.1	899	0.23%
2022/11/24	0.1	389.00	5.2	389.57	389.50	-5.1	908	-0.56%
2022/11/23	1	382.50	0	0.00	382.50	1	899	0.11%
2022/11/22	1	386.99	2.1	381.77	381.50	-1	898	-0.12%
2022/11/21	20	400.37	3	391.13	391.00	17	889	1.91%
2022/11/18	6.1	386.11	1	391.00	391.00	5.1	830	0.61%
2022/11/17	1	379.50	0	0.00	379.50	1	802	0.12%
2022/11/16	2	378.50	1	376.00	376.50	1	807	0.12%
2022/11/15	1	380.00	1.1	380.50	378.00	-0.1	814	-0.01%
2022/11/14	2.1	383.05	0	0.00	383.00	2.1	806	0.25%
2022/11/11	4	384.37	3	387.67	382.50	1	801	0.13%
2022/11/10	1	377.00	6	377.00	380.00	-5	797	-0.63%
2022/11/09	2.2	386.06	3	384.50	385.00	-0.8	801	-0.10%
2022/11/08	2	391.00	11	388.36	380.00	-9	808	-1.11%
2022/11/07	2	375.50	7.3	380.35	384.50	-5.3	793	-0.67%
2022/11/03	0	0.00	0	363.50	362.50	0	807	0.00%
2022/11/02	1	356.00	2	359.50	364.00	-1	855	-0.12%
2022/11/01	1	357.50	0.3	356.00	357.50	0.8	891	0.08%
2022/10/31	0	0.00	1	352.50	351.50	-1	905	-0.11%
2022/10/28	1	338.02	0.2	341.50	340.00	0.8	911	0.09%
2022/10/27	0	345.67	0	0.00	344.50	0	912	0.00%
2022/10/26	0	343.00	0.1	345.00	342.50	-0.1	916	-0.01%
2022/10/25	3	344.83	0	0.00	344.00	3	923	0.33%
2022/10/24	0	0.00	0.2	356.00	354.00	-0.2	926	-0.02%
2022/10/21	3	352.00	0.1	352.00	350.50	2.9	944	0.31%
2022/10/19	1	363.50	7	365.00	362.50	-6	1,019	-0.59%
2022/10/18	0	358.50	1.1	360.77	357.50	-1.1	1,022	-0.11%
2022/10/17	2.1	335.67	0.1	350.00	352.00	2	1,022	0.20%
2022/10/14	2	347.50	0	0.00	345.50	2	1,021	0.20%
2022/10/13	0.1	345.91	0.1	349.00	341.00	0	1,026	0.00%
2022/10/11	0.1	349.00	0	0.00	346.00	0.1	1,034	0.01%
2022/10/07	0	0.00	0.1	359.50	356.00	-0.1	1,032	0.00%
2022/10/06	2	361.50	0	364.00	362.00	2	1,035	0.19%
2022/10/05	0.1	370.00	1.1	366.45	361.00	-1	1,039	-0.09%
2022/10/04	6	367.67	3.1	366.82	366.00	2.9	1,030	0.28%
2022/10/03	2	359.00	2.1	361.45	364.50	-0.1	1,018	0.00%
2022/09/30	0	350.00	0.1	359.00	360.00	-0.1	1,019	-0.01%
2022/09/29	6	357.00	3.1	349.90	355.50	2.9	1,029	0.28%
2022/09/28	1	346.50	0	0.00	347.00	1	1,035	0.10%
2022/09/27	1	352.00	3	353.67	354.50	-2	1,029	-0.19%
2022/09/26	6	344.25	2.2	342.32	342.00	3.8	1,030	0.37%
2022/09/23	1	351.05	0	0.00	350.50	1	1,029	0.10%
2022/09/22	0	0.00	1	353.00	356.50	-1	1,028	-0.10%
2022/09/21	0	353.08	0	0.00	357.00	0	1,028	0.00%
2022/09/20	1	354.00	0.1	355.50	354.00	0.9	1,025	0.09%
2022/09/19	0	0.00	3	354.33	354.00	-3	1,019	-0.29%
2022/09/16	3	357.19	5	361.00	357.50	-2	1,013	-0.19%
2022/09/15	5	366.10	1	371.00	365.50	4	1,003	0.40%
2022/09/14	0.1	359.27	0	0.00	358.00	0.1	991	0.01%
2022/09/13	0.1	366.48	0	0.00	362.00	0.1	982	0.01%
2022/09/12	4	373.13	1	373.50	371.50	3	972	0.31%
2022/09/08	1	364.51	0	367.50	367.50	1	966	0.10%
2022/09/07	1.1	360.61	3.1	358.61	358.50	-2	953	-0.20%
2022/09/06	9.1	366.56	0	372.00	370.50	9.1	934	0.97%
2022/09/05	1.2	358.00	12	358.25	356.00	-10.8	908	-1.19%
2022/09/02	0.2	367.33	0	0.00	365.00	0.2	898	0.02%
2022/09/01	0.1	366.12	6	366.75	370.00	-5.9	892	-0.66%
2022/08/31	0.3	371.09	0	0.00	373.00	0.3	881	0.03%
2022/08/30	1.2	379.63	0	0.00	379.00	1.2	862	0.13%
2022/08/29	1	375.53	0	0.00	379.00	1	859	0.12%
2022/08/26	4	392.50	0	0.00	389.50	4	851	0.47%
2022/08/25	1.1	387.97	0	0.00	387.00	1.1	847	0.13%
2022/08/23	0	389.50	0	0.00	386.00	0	845	0.00%
2022/08/22	1.1	392.40	11.2	391.93	390.50	-10.1	835	-1.21%
2022/08/19	0	406.50	1	403.00	403.00	-1	819	-0.12%
2022/08/18	1	401.50	1	403.02	405.00	0	809	0.00%
2022/08/17	2	406.00	3	405.00	405.00	-1	799	-0.13%
2022/08/16	6	408.58	2	406.25	404.00	4	787	0.51%
2022/08/15	8	401.00	10	408.00	402.50	-2	771	-0.26%
2022/08/12	2.1	409.31	4	410.25	408.50	-1.9	749	-0.26%
2022/08/11	5	406.90	6	409.50	411.00	-1	737	-0.14%
2022/08/10	5	407.27	18.2	403.02	403.00	-13.2	709	-1.86%
2022/08/09	3.1	409.56	3	413.83	414.00	0.1	665	0.01%
2022/08/08	5.2	383.78	4.2	388.30	394.00	1.1	608	0.18%
2022/08/05	1	356.50	7	363.99	368.00	-6	563	-1.07%
2022/08/04	10	350.55	1	352.00	350.00	9	543	1.65%
2022/08/03	2	348.00	0	351.00	346.50	2	532	0.37%
2022/08/02	0.1	343.18	0.1	343.00	340.50	0	524	0.00%
2022/08/01	1.1	347.63	0	0.00	346.50	1.1	517	0.21%
2022/07/29	4.1	353.89	1	351.50	354.00	3.1	505	0.61%
2022/07/28	4.1	354.68	0	354.00	351.00	4.1	491	0.84%
2022/07/27	28.2	352.89	1	355.50	355.50	27.2	467	5.81%
2022/07/26	1.6	790.26	7	784.00	782.00	-5.4	398	-1.36%
2022/07/25	3.2	777.40	2.1	783.35	789.00	1.1	369	0.31%
2022/07/22	1	772.99	2.1	770.99	774.00	-1.1	349	-0.30%
2022/07/21	0	0.00	2	740.53	763.00	-2	338	-0.59%
2022/07/20	0	747.00	2	749.00	741.00	-2	325	-0.61%
2022/07/19	0	748.00	4.1	749.49	742.00	-4.1	321	-1.28%
2022/07/18	3	737.00	1	733.32	749.00	2	314	0.63%
2022/07/15	3	721.00	2	722.50	720.00	1	308	0.32%
2022/07/14	4.4	698.80	1	714.99	717.00	3.4	310	1.09%
2022/07/13	0	0.00	1	688.00	689.00	-1	304	-0.33%
2022/07/12	1.1	660.18	0	0.00	663.00	1.1	297	0.37%
2022/07/11	1	662.04	0	0.00	660.00	1	293	0.34%
2022/07/08	2	675.06	0	0.00	676.00	2	287	0.70%
2022/07/07	5	671.80	12	655.25	680.00	-7	282	-2.48%
2022/07/06	14.2	701.04	9.1	704.18	688.00	5.1	266	1.91%
2022/07/05	3	769.00	1.5	770.33	764.00	1.5	246	0.61%
2022/07/04	0	761.50	2	766.90	764.00	-2	243	-0.84%
2022/07/01	3.2	757.14	6	757.17	735.00	-2.8	233	-1.20%
2022/06/30	0	745.00	0.1	744.00	746.00	0	227	-0.02%
2022/06/29	0	752.00	7	750.86	750.00	-7	223	-3.14%
2022/06/28	4	731.50	4	740.98	744.00	0	220	0.00%
2022/06/27	2.2	715.35	0	713.00	725.00	2.1	219	0.98%
2022/06/24	1.1	687.19	0	0.00	694.00	1.1	221	0.47%
2022/06/23	2.2	684.88	0	0.00	681.00	2.2	231	0.93%
2022/06/22	0.2	704.45	0	0.00	693.00	0.2	236	0.09%
2022/06/21	3	705.00	0.1	700.00	706.00	2.9	239	1.21%
2022/06/20	3	705.98	3	701.00	694.00	0	250	0.01%
2022/06/17	0	0.00	1.6	710.51	716.00	-1.6	267	-0.61%
2022/06/14	0	0.00	3	728.67	726.00	-3	285	-1.05%
2022/06/13	0	0.00	2	735.50	732.00	-2	284	-0.70%
2022/06/10	0.1	750.04	1	749.02	747.00	-1	285	-0.33%
2022/06/08	1	755.00	0	0.00	752.00	1	284	0.35%
2022/06/07	1	751.00	0	753.58	754.00	1	283	0.35%
2022/06/06	0.1	750.00	0	0.00	752.00	0.1	282	0.02%
2022/06/02	1.1	757.76	1	751.00	751.00	0.1	287	0.02%
2022/06/01	0	758.00	2	761.99	761.00	-2	287	-0.70%
2022/05/31	2	746.50	2	745.52	751.00	0	283	0.00%
2022/05/30	1	729.00	0	0.00	729.00	1	280	0.36%
2022/05/27	0	721.00	0	0.00	724.00	0	281	0.00%
2022/05/26	1	712.10	0	0.00	711.00	1	283	0.36%
2022/05/25	0	717.00	0	0.00	715.00	0	285	0.00%
2022/05/24	1	713.00	0	0.00	710.00	1	288	0.35%
2022/05/19	0	711.00	0	710.00	710.00	0	294	0.00%
2022/05/16	3.1	718.33	1	714.00	714.00	2.1	299	0.68%
2022/05/12	1	709.00	0	0.00	710.00	1	301	0.33%
2022/05/11	1.1	725.10	1	718.04	718.00	0	300	0.02%
2022/05/10	0	726.00	0	0.00	729.00	0	299	0.01%
2022/05/09	0	0.00	7	717.14	713.00	-7	301	-2.32%
2022/05/06	0.1	727.00	0	0.00	732.00	0.1	300	0.02%
2022/05/05	1.3	734.97	0	737.00	735.00	1.3	302	0.43%
2022/05/04	0.2	725.67	0	0.00	720.00	0.2	304	0.05%
2022/05/03	0.2	729.81	0	0.00	731.00	0.2	305	0.05%
2022/04/29	0	730.00	0	0.00	730.00	0	306	0.00%
2022/04/28	3	729.33	0.1	726.00	724.00	2.9	308	0.94%
2022/04/27	1.1	712.92	2	702.00	710.00	-0.9	308	-0.29%
2022/04/26	2.1	726.19	0	0.00	725.00	2.1	310	0.68%
2022/04/25	0.1	732.06	1.2	725.59	725.00	-1.1	314	-0.35%
2022/04/22	1.1	749.21	0	754.00	747.00	1.1	311	0.36%
2022/04/21	1.1	765.69	1	759.00	759.00	0.1	313	0.04%
2022/04/20	0	763.33	0	768.12	768.00	0	309	-0.01%
2022/04/19	3.2	746.44	1	747.00	747.00	2.2	303	0.73%
2022/04/18	0	743.00	0	738.00	743.00	0	305	0.00%
2022/04/15	2.1	738.13	0	0.00	738.00	2.1	306	0.67%
2022/04/14	1.1	752.27	0	0.00	750.00	1.1	310	0.35%
2022/04/13	0.1	765.00	0	764.88	758.00	0.1	332	0.02%
2022/04/12	1	747.07	0	754.00	753.00	1	330	0.30%
2022/04/11	1	737.00	0	0.00	741.00	1	327	0.31%
2022/04/08	0.2	748.95	1.1	744.61	744.00	-0.9	326	-0.28%
2022/04/07	1.1	740.42	0	0.00	736.00	1.1	323	0.35%
2022/04/06	2	759.05	0	0.00	756.00	2	322	0.63%
2022/03/31	0.2	767.95	2	766.50	766.00	-1.8	318	-0.58%
2022/03/30	0.2	773.00	0	774.00	773.00	0.2	316	0.06%
2022/03/29	4	766.75	1.1	772.00	764.00	2.9	312	0.93%
2022/03/28	4.3	770.50	1	772.04	760.00	3.3	310	1.06%
2022/03/25	0.2	770.43	1	783.00	763.00	-0.8	300	-0.26%
2022/03/24	0	776.00	0	0.00	776.00	0	298	0.01%
2022/03/23	2	785.50	1	784.00	779.00	1	297	0.34%
2022/03/22	0	792.94	4	795.91	790.00	-4	287	-1.39%
2022/03/21	0	755.00	0.2	756.95	756.00	-0.2	269	-0.07%
2022/03/18	0	0.00	0	729.00	748.00	0	268	-0.01%
2022/03/17	0	0.00	0.2	721.00	720.00	-0.2	261	-0.06%
2022/03/16	1	695.01	0	0.00	696.00	1	262	0.38%
2022/03/15	2	698.00	0	704.00	692.00	2	286	0.69%
2022/03/14	1	696.00	0	706.00	705.00	1	289	0.34%
2022/03/11	0	687.00	0	0.00	685.00	0	300	0.00%
2022/03/10	0.1	690.00	0	0.00	684.00	0.1	305	0.02%
2022/03/09	0.1	674.51	0	0.00	678.00	0.1	315	0.04%
2022/03/08	0	672.63	0.5	670.00	665.00	-0.5	316	-0.15%
2022/03/07	0	692.00	0	0.00	688.00	0	316	0.01%
2022/03/03	0	716.00	0	721.00	714.00	0	319	0.00%
2022/03/02	0	711.00	0	0.00	713.00	0	322	0.00%
2022/03/01	0	699.00	0	0.00	710.00	0	321	0.00%
2022/02/25	0	691.08	0	0.00	688.00	0	319	0.00%
2022/02/24	0	690.30	0	0.00	682.00	0	325	0.01%
2022/02/23	1	703.01	0	0.00	701.00	1	323	0.31%
2022/02/22	0	703.00	0	0.00	701.00	0	330	0.00%
2022/02/18	0	715.00	0	0.00	713.00	0	342	0.00%
2022/02/17	0	713.25	0	0.00	710.00	0	346	0.00%
2022/02/16	0	721.00	0	0.00	716.00	0	352	0.00%
2022/02/15	0.2	711.78	0	0.00	712.00	0.2	354	0.05%
2022/02/14	0	707.38	0	0.00	704.00	0	358	0.01%
2022/02/11	0	721.62	0	0.00	719.00	0	363	0.01%
2022/02/10	0	728.00	0	728.00	724.00	0	380	0.00%
2022/02/09	0.3	716.48	0	0.00	718.00	0.3	383	0.07%
2022/02/08	0.2	720.96	0	0.00	718.00	0.2	384	0.04%
2022/02/07	0.1	718.00	0	0.00	722.00	0.1	405	0.02%
2022/01/26	0	715.00	0	0.00	709.00	0	426	0.00%
2022/01/24	0	721.00	0	0.00	718.00	0	427	0.00%
2022/01/21	0	736.36	0	0.00	722.00	0	433	0.01%
2022/01/20	0.1	746.70	0	0.00	739.00	0.1	433	0.02%
2022/01/19	0	754.00	0	0.00	745.00	0	436	0.00%
2022/01/18	0	759.00	2	760.00	758.00	-2	437	-0.46%
2022/01/17	1	741.00	0	739.00	743.00	1	436	0.23%
2022/01/14	0	724.78	0	0.00	725.00	0	440	0.00%
2022/01/13	0	0.00	0	739.00	736.00	0	440	-0.01%
2022/01/12	0	732.48	0	0.00	734.00	0	444	0.01%
2022/01/11	0	739.15	0	739.00	737.00	0	442	0.00%
2022/01/10	2	735.50	0	0.00	733.00	2	442	0.45%
2022/01/07	0.1	737.07	0	0.00	732.00	0.1	447	0.01%
2022/01/06	1.4	765.59	0	0.00	740.00	1.4	445	0.31%
2022/01/05	0	789.33	0	0.00	786.00	0	427	0.00%
2022/01/04	0	791.06	0	0.00	792.00	0	432	0.00%
2022/01/03	0	792.75	0	0.00	790.00	0	443	0.00%
2021/12/30	0	792.00	0	0.00	793.00	0	449	0.00%
2021/12/29	0	789.50	0	790.00	787.00	0	464	0.00%
2021/12/28	0	795.25	0	0.00	793.00	0	475	0.00%
2021/12/27	0	799.00	0	0.00	796.00	0	512	0.00%
2021/12/24	1	797.99	0	0.00	798.00	1	551	0.18%
2021/12/23	0	798.00	0.1	802.00	797.00	-0.1	554	-0.02%
2021/12/22	1	795.00	0	0.00	796.00	1	557	0.18%
2021/12/17	0	796.00	0	0.00	789.00	0	564	0.00%
2021/12/16	0	792.20	0	0.00	793.00	0	568	0.00%
2021/12/14	0	795.84	0	0.00	788.00	0	574	0.00%
2021/12/13	0	814.11	0	819.00	812.00	0	570	0.00%
2021/12/10	0	824.67	0	0.00	820.00	0	572	0.00%
2021/12/09	0	832.00	1	823.06	834.00	-1	571	-0.18%
2021/12/08	0	802.33	1	804.00	801.00	-1	553	-0.18%
2021/12/07	0	800.00	0.2	800.00	806.00	-0.2	563	-0.04%
2021/12/06	2	786.00	1	785.00	780.00	1	558	0.18%
2021/12/03	0	780.00	0	0.00	785.00	0	589	0.00%
2021/12/02	0	790.00	0	0.00	789.00	0	587	0.00%
2021/12/01	0	789.00	0	0.00	783.00	0	588	0.00%
2021/11/30	0	789.00	0	0.00	780.00	0	587	0.00%
2021/11/26	0	773.00	0	0.00	787.00	0	606	0.00%
2021/11/24	0	0.00	2	791.00	791.00	-2	622	-0.32%
2021/11/23	0.2	789.58	0.1	790.00	788.00	0.1	626	0.02%
2021/11/22	0	809.00	1	808.00	809.00	-1	625	-0.16%
2021/11/19	1	815.00	0	814.00	811.00	1	628	0.16%
2021/11/18	0	810.00	2	814.98	807.00	-2	626	-0.32%
2021/11/17	1	796.00	2.2	800.17	802.00	-1.2	629	-0.19%
2021/11/16	0	781.00	0	0.00	792.00	0	637	0.00%
2021/11/15	0.2	790.79	0	793.00	781.00	0.2	642	0.03%
2021/11/12	0	786.33	0	784.71	790.00	0	645	0.00%
2021/11/11	0	784.00	1	797.82	783.00	-1	652	-0.16%
2021/11/10	0.1	785.15	1	790.00	787.00	-0.9	655	-0.14%
2021/11/09	1.1	793.28	0	789.75	795.00	1.1	659	0.16%
2021/11/05	0	769.25	1	770.96	769.00	-1	647	-0.16%
2021/11/04	1	772.00	0.2	777.11	765.00	0.8	645	0.12%
2021/11/03	1	751.02	1	736.68	763.00	0	628	-0.01%
2021/11/01	0	709.00	0	0.00	715.00	0	605	0.00%
2021/10/29	1	717.00	1	729.97	714.00	0	608	0.00%
2021/10/28	0	710.00	0	0.00	715.00	0	616	0.00%
2021/10/27	0	706.00	0	0.00	708.00	0	619	0.00%
2021/10/26	2	703.50	1	707.00	708.00	1	628	0.16%
2021/10/25	0.1	690.00	1	692.00	699.00	-0.9	630	-0.14%
2021/10/22	1	680.01	1	682.03	679.00	0	636	0.00%
2021/10/21	0	695.00	1	699.00	691.00	-1	660	-0.15%
2021/10/20	0	700.00	0	0.00	695.00	0	660	0.00%
2021/10/19	0	704.00	0	0.00	705.00	0	659	0.00%
2021/10/18	0	702.18	0	0.00	702.00	0	660	0.00%
2021/10/15	1	718.00	0	0.00	712.00	1	668	0.15%
2021/10/14	0	704.00	0	0.00	712.00	0	673	0.00%
2021/10/13	1	701.00	2	709.02	701.00	-1	674	-0.15%
2021/10/12	0	0.00	0	707.71	709.00	0	674	-0.01%
2021/10/08	1	700.00	0	703.00	700.00	1	671	0.15%
2021/10/06	1	718.54	1	695.00	680.00	0	679	0.00%
2021/10/05	2	690.00	3	693.33	704.00	-1	667	-0.15%
2021/10/04	1.1	716.59	2.1	722.10	699.00	-1	662	-0.15%
2021/10/01	1	681.02	7	693.04	690.00	-6	631	-0.96%
2021/09/30	0	0.00	1	651.00	655.00	-1	603	-0.17%
2021/09/29	1.5	661.71	0	0.00	659.00	1.5	606	0.25%
2021/09/28	1	670.01	1	678.00	670.00	0	607	0.00%
2021/09/27	0.5	664.01	0	0.00	669.00	0.5	607	0.08%
2021/09/24	0	667.00	0	0.00	663.00	0	618	0.00%
2021/09/23	1	664.00	0	0.00	660.00	1	626	0.16%
2021/09/22	0	652.17	0	0.00	650.00	0	625	0.00%
2021/09/16	0	646.50	0	0.00	640.00	0	633	0.00%
2021/09/15	0	655.69	0	0.00	651.00	0	638	0.00%
2021/09/14	0.1	662.06	0	0.00	662.00	0.1	643	0.01%
2021/09/13	0	668.90	2	672.00	666.00	-2	653	-0.30%
2021/09/10	2	631.06	0.1	660.14	659.00	1.9	654	0.29%
2021/09/09	0	638.00	0	0.00	640.00	0	651	0.00%
2021/09/08	10.1	639.38	13	635.46	631.00	-2.9	683	-0.43%
2021/09/07	0	685.00	0	0.00	680.00	0	658	0.00%
2021/09/06	0	675.00	0	0.00	674.00	0	664	0.00%
2021/09/03	0	681.00	0	0.00	678.00	0	670	0.00%
2021/09/02	0	681.00	1	683.00	675.00	-1	677	-0.15%
2021/09/01	3	692.94	1	677.15	691.00	2	680	0.29%
2021/08/31	4.1	667.65	1	666.00	664.00	3.1	675	0.46%
2021/08/30	2	688.50	1	683.00	683.00	1	678	0.15%
2021/08/27	3	693.00	0	0.00	688.00	3	689	0.44%
2021/08/26	1	703.03	0	0.00	696.00	1	699	0.14%
2021/08/25	0	711.00	0.1	710.70	711.00	-0.1	721	-0.01%
2021/08/24	0.1	699.67	0	0.00	695.00	0.1	741	0.02%
2021/08/23	0	687.45	0	695.00	698.00	0	763	0.00%
2021/08/20	0	715.40	1	714.00	709.00	-1	789	-0.12%
2021/08/19	0.2	735.20	0	0.00	716.00	0.2	825	0.02%
2021/08/18	0.4	749.74	0	0.00	748.00	0.4	877	0.04%
2021/08/17	1	774.88	2	760.05	750.00	-1	908	-0.11%
2021/08/16	2.2	757.86	1.1	754.82	754.00	1.1	959	0.11%
2021/08/13	3.1	792.46	0	0.00	774.00	3.1	1,005	0.31%
2021/08/12	1	794.10	0	0.00	792.00	1	1,024	0.10%
2021/08/11	2	807.03	0	0.00	796.00	2	1,064	0.19%
2021/08/10	0.1	816.12	0	0.00	813.00	0.1	1,107	0.01%
2021/08/09	0	827.00	0	0.00	821.00	0	1,181	0.00%
2021/08/05	3	842.00	0	0.00	840.00	3	1,220	0.25%
2021/08/04	0	835.78	2	841.00	842.00	-2	1,277	-0.15%
2021/08/03	2	837.50	1	836.00	839.00	1	1,295	0.08%
2021/08/02	0	871.50	1	878.00	863.00	-1	1,285	-0.08%
2021/07/30	0	0.00	1.1	863.12	870.00	-1.1	1,290	-0.08%
2021/07/29	3	850.01	1.3	852.29	853.00	1.7	1,292	0.13%
2021/07/28	1	831.04	1	838.05	858.00	0	1,292	0.00%
2021/07/27	0	863.00	1.1	870.95	854.00	-1.1	1,304	-0.09%
2021/07/26	2	833.50	1	836.01	836.00	1	1,299	0.08%
2021/07/23	0	827.00	2	826.50	830.00	-2	1,306	-0.15%
2021/07/22	0.1	820.00	2	818.00	817.00	-1.9	1,307	-0.15%
2021/07/21	2	814.20	0	0.00	815.00	2	1,308	0.16%
2021/07/20	0	0.00	1	834.98	837.00	-1	1,301	-0.08%
2021/07/19	0	822.90	0	0.00	818.00	0	1,294	0.00%
2021/07/16	1	830.00	0	0.00	824.00	1	1,298	0.08%
2021/07/15	0	820.00	0	0.00	820.00	0	1,302	0.00%
2021/07/14	0	824.00	3	827.00	816.00	-3	1,304	-0.23%
2021/07/13	3	817.98	1	831.00	810.00	2	1,302	0.16%
2021/07/12	1	830.22	1	830.00	829.00	0	1,302	0.00%
2021/07/09	0	832.77	0.1	832.00	827.00	-0.1	1,301	-0.01%
2021/07/08	2	843.50	0	0.00	841.00	2	1,308	0.15%
2021/07/07	1.1	847.28	0	855.00	846.00	1.1	1,320	0.08%
2021/07/06	0	0.00	3	847.67	847.00	-3	1,328	-0.23%
2021/07/05	0	846.86	1	841.00	845.00	-1	1,351	-0.07%
2021/07/02	0	839.00	0.1	841.83	840.00	-0.1	1,366	0.00%
2021/07/01	3.1	837.12	1	820.04	820.00	2.1	1,368	0.15%
2021/06/30	2	842.50	0	0.00	840.00	2	1,366	0.15%
2021/06/29	1	841.00	1	845.00	841.00	0	1,363	0.00%
2021/06/28	0	846.00	2	845.00	841.00	-2	1,363	-0.15%
2021/06/25	2	851.50	1	848.20	846.00	1	1,363	0.07%
2021/06/24	1	855.00	0	857.00	848.00	1	1,377	0.07%
2021/06/23	0.1	858.43	3	858.00	855.00	-2.9	1,383	-0.21%
2021/06/22	1	858.00	0	875.00	858.00	1	1,387	0.07%
2021/06/21	0.1	857.99	0	0.00	851.00	0.1	1,378	0.01%
2021/06/18	0.1	855.45	0	0.00	858.00	0.1	1,375	0.01%
2021/06/17	7.4	864.02	3	865.56	845.00	4.4	1,377	0.32%
2021/06/16	1.1	913.04	0	0.00	898.00	1.1	1,352	0.08%
2021/06/15	1	912.00	1	919.00	927.00	0	1,357	0.00%
2021/06/11	1	912.00	2	922.50	910.00	-1	1,353	-0.07%
2021/06/10	0	920.00	2	925.00	919.00	-2	1,353	-0.15%
2021/06/09	3	922.00	0	0.00	916.00	3	1,351	0.22%
2021/06/08	0	0.00	1	932.00	928.00	-1	1,350	-0.07%
2021/06/07	1	913.03	3	924.35	940.00	-2	1,350	-0.15%
2021/06/04	1	939.92	5	940.60	930.00	-4	1,346	-0.30%
2021/06/03	0	924.00	0	928.00	929.00	0	1,343	0.00%
2021/06/02	2	937.36	0.1	937.00	910.00	1.9	1,341	0.14%
2021/06/01	0.1	920.00	0	933.00	946.00	0.1	1,354	0.01%
2021/05/31	1	930.87	0.3	918.42	920.00	0.7	1,358	0.05%
2021/05/28	1	925.03	5	929.20	932.00	-4	1,365	-0.29%
2021/05/27	3	903.00	8	897.00	903.00	-5	1,409	-0.36%
2021/05/26	3.1	879.43	4	874.28	875.00	-1	1,382	-0.07%
2021/05/25	2	841.50	5	843.99	859.00	-3	1,340	-0.23%
2021/05/24	1.2	843.68	5	851.68	823.00	-3.8	1,317	-0.29%
2021/05/21	4	818.01	6	819.67	822.00	-2	1,279	-0.16%
2021/05/20	0	0.00	0.2	797.88	787.00	-0.2	1,258	-0.02%
2021/05/19	5.1	800.07	8.1	795.12	783.00	-3	1,249	-0.24%
2021/05/18	7.1	778.24	10.1	781.36	796.00	-3	1,249	-0.24%
2021/05/17	4	775.00	7.8	793.29	794.00	-3.8	1,215	-0.31%
2021/05/14	0	0.00	7	745.71	737.00	-7	1,159	-0.60%
2021/05/13	1.1	727.80	2	740.00	742.00	-0.9	1,175	-0.08%
2021/05/12	4.8	746.92	3.5	765.62	759.00	1.4	1,165	0.12%
2021/05/11	1.6	741.23	1	762.17	730.00	0.6	1,121	0.05%
2021/05/10	0.1	755.00	1	750.00	749.00	-1	1,112	-0.09%
2021/05/07	0	755.00	1.1	739.05	755.00	-1	1,133	-0.09%
2021/05/06	4	745.76	0	0.00	723.00	4	1,144	0.35%
2021/05/04	1	760.00	0	0.00	748.00	1	1,185	0.08%
2021/05/03	0	782.00	1.3	789.13	782.00	-1.3	1,229	-0.10%
2021/04/29	1	761.07	1	777.00	773.00	0	1,264	0.00%
2021/04/27	1.1	762.05	2	763.50	760.00	-1	1,306	-0.07%
2021/04/26	0.1	763.00	0	0.00	761.00	0.1	1,314	0.01%
2021/04/23	1	765.85	0	0.00	761.00	1	1,330	0.08%
2021/04/22	1.1	758.14	1	758.00	753.00	0.1	1,351	0.01%
2021/04/21	2.2	766.47	0	0.00	765.00	2.2	1,357	0.16%
2021/04/20	0	0.00	0.1	780.00	778.00	-0.1	1,362	-0.01%
2021/04/19	0	790.00	0.1	790.00	786.00	-0.1	1,373	-0.01%
2021/04/16	1	785.99	2	781.00	786.00	-1	1,399	-0.07%
2021/04/15	0	764.00	0.1	772.00	769.00	-0.1	1,420	0.00%
2021/04/14	4	775.50	3	756.00	760.00	1	1,464	0.07%
2021/04/13	1	773.00	6	787.68	773.00	-5	1,483	-0.34%
2021/04/12	1	771.41	0	0.00	769.00	1	1,483	0.07%
2021/04/09	0.1	784.00	2.6	784.84	790.00	-2.6	1,488	-0.17%
2021/04/08	1.1	770.00	0	770.00	770.00	1.1	1,514	0.07%
2021/04/07	2.5	762.28	0	0.00	757.00	2.5	1,586	0.16%
2021/04/06	0.1	765.00	2	770.00	768.00	-1.9	1,581	-0.12%
2021/04/01	1.1	761.09	0	0.00	760.00	1.1	1,575	0.07%
2021/03/31	0	0.00	0	759.00	759.00	0	1,592	0.00%
2021/03/30	0.2	755.00	1	751.00	753.00	-0.9	1,602	-0.05%
2021/03/29	3	751.67	0.1	760.00	750.00	2.9	1,597	0.18%
2021/03/26	2.1	743.00	1	748.00	739.00	1.1	1,588	0.07%
2021/03/25	0	738.00	0	0.00	731.00	0	1,580	0.00%
2021/03/24	0.1	740.00	0	0.00	744.00	0.1	1,582	0.00%
2021/03/23	0	745.00	0	0.00	740.00	0	1,591	0.00%
2021/03/19	2	731.50	0	0.00	730.00	2	1,601	0.12%
2021/03/18	1.6	746.42	0	0.00	744.00	1.6	1,598	0.10%
2021/03/17	0.1	757.75	1	750.00	750.00	-0.9	1,591	-0.06%
2021/03/16	1	756.00	0	0.00	757.00	1	1,594	0.06%
2021/03/15	1	749.01	0	0.00	747.00	1	1,603	0.06%
2021/03/12	3.4	763.11	3	758.00	754.00	0.4	1,626	0.03%
2021/03/11	2.2	762.24	1	763.00	762.00	1.2	1,624	0.07%
2021/03/10	1.2	760.69	0	0.00	761.00	1.2	1,632	0.07%
2021/03/09	8.3	752.20	2	750.50	752.00	6.3	1,633	0.39%
2021/03/08	1	751.00	0	0.00	748.00	1	1,624	0.06%
2021/03/05	4	754.50	3	757.36	748.00	1	1,619	0.06%
2021/03/04	0	736.30	3	731.00	735.00	-3	1,594	-0.19%
2021/03/03	8.1	744.68	1	748.00	753.00	7.1	1,581	0.45%
2021/03/02	12.2	781.74	1	746.00	746.00	11.2	1,565	0.72%
2021/02/26	3	833.71	1	832.00	828.00	2	1,498	0.14%
2021/02/25	1	842.00	1	842.29	859.00	0	1,488	0.00%
2021/02/24	3	839.34	0	0.00	837.00	3	1,483	0.20%
2021/02/23	0	0.00	3	854.00	846.00	-3	1,493	-0.20%
2021/02/22	0	0.00	4.1	853.72	855.00	-4.1	1,479	-0.28%
2021/02/19	4	830.75	1.2	830.43	828.00	2.9	1,454	0.20%
2021/02/18	1.3	838.41	1	820.46	850.00	0.2	1,446	0.02%
2021/02/17	0	816.00	3	814.33	812.00	-3	1,419	-0.21%
2021/02/05	0.1	816.20	1	820.01	808.00	-1	1,427	-0.07%
2021/02/04	4	820.73	2	812.00	806.00	2	1,443	0.14%
2021/02/03	0	0.00	4.2	829.31	832.00	-4.2	1,451	-0.29%
2021/02/02	0.2	805.00	1	799.03	805.00	-0.9	1,480	-0.06%
2021/02/01	1	785.00	1	773.00	777.00	0	1,471	0.00%
2021/01/29	4	800.00	3	803.33	776.00	1	1,470	0.07%
2021/01/28	3	825.40	5	820.82	808.00	-2	1,463	-0.13%
2021/01/27	2	863.50	1.2	854.00	843.00	0.8	1,445	0.06%
2021/01/26	0.2	848.31	2.2	848.74	843.00	-2	1,425	-0.14%
2021/01/25	7.1	850.11	6	848.02	856.00	1	1,393	0.07%
2021/01/22	5	817.80	5.1	819.99	810.00	-0.1	1,339	-0.01%
2021/01/21	0	0.00	2	788.00	789.00	-2	1,291	-0.15%
2021/01/20	2.2	785.40	5	789.80	791.00	-2.9	1,273	-0.22%
2021/01/19	0	773.00	1	772.00	770.00	-1	1,248	-0.08%
2021/01/18	0	0.00	2	773.53	774.00	-2	1,242	-0.16%
2021/01/15	2	759.54	2	758.00	763.00	0	1,231	0.00%
2021/01/13	1	782.00	3	782.33	790.00	-2	1,224	-0.16%
2021/01/12	0	780.81	1	784.00	780.00	-1	1,219	-0.08%
2021/01/11	5	796.00	3	800.92	788.00	2	1,219	0.16%
2021/01/08	3	785.33	13.1	782.56	785.00	-10.1	1,198	-0.84%
2021/01/07	1	773.00	5	777.14	769.00	-4	1,175	-0.34%
2021/01/06	2.1	759.94	1.1	749.30	742.00	1	1,149	0.08%
2021/01/05	4.5	764.39	1	767.00	763.00	3.5	1,141	0.31%
2021/01/04	10	772.60	20	770.65	779.00	-10	1,157	-0.86%
2020/12/31	5	771.74	3.2	768.79	758.00	1.9	1,186	0.16%
2020/12/30	2.2	743.42	4.2	755.14	772.00	-2	1,145	-0.17%
2020/12/29	0	0.00	1	705.00	704.00	-1	1,081	-0.09%
2020/12/28	1	708.00	1	707.00	706.00	0	1,086	0.00%
2020/12/25	3	714.85	4	709.76	708.00	-1	1,090	-0.09%
2020/12/24	0	0.00	7	700.99	702.00	-7	1,085	-0.65%
2020/12/23	0	0.00	1	685.00	688.00	-1	1,082	-0.09%
2020/12/22	1	684.00	1	686.00	680.00	0	1,105	0.00%
2020/12/21	0.1	691.94	0	0.00	692.00	0.1	1,123	0.01%
2020/12/17	0	0.00	1	682.00	683.00	-1	1,125	-0.09%
2020/12/16	0	688.00	0	0.00	692.00	0	1,123	0.00%
2020/12/15	2	697.50	0	0.00	680.00	2	1,122	0.18%
2020/12/14	0	0.00	3	693.67	695.00	-3	1,131	-0.27%
2020/12/11	5	680.01	0	0.00	678.00	5	1,139	0.44%
2020/12/10	3.1	691.61	2	694.50	684.00	1.1	1,146	0.09%
2020/12/09	2	689.00	0	0.00	683.00	2	1,160	0.17%
2020/12/08	2.1	692.57	2.1	691.91	696.00	-0.1	1,172	-0.01%
2020/12/07	0	668.00	0	0.00	662.00	0	1,182	0.00%
2020/12/04	4	666.00	2.2	667.22	672.00	1.8	1,215	0.15%
2020/12/02	0.1	688.00	0	692.00	687.00	0.1	1,294	0.01%
2020/12/01	0	690.00	1	688.00	688.00	-1	1,323	-0.08%
2020/11/30	0	0.00	1	698.00	678.00	-1	1,351	-0.07%
2020/11/26	1	701.00	3	699.67	706.00	-2	1,446	-0.14%
2020/11/23	3.1	702.65	1	699.00	699.00	2.1	1,503	0.14%
2020/11/20	1	702.00	1	699.00	708.00	0	1,551	0.00%
2020/11/17	3	687.00	0	0.00	690.00	3	1,705	0.18%
2020/11/16	1	678.17	2	678.00	686.00	-1	1,737	-0.06%
2020/11/13	5	680.60	5	683.60	680.00	0	1,759	0.00%
2020/11/12	3	678.33	2	678.50	673.00	1	1,775	0.06%
2020/11/11	4.1	698.90	0	0.00	692.00	4.1	1,751	0.23%
2020/11/10	5.1	726.02	1	762.00	725.00	4.1	1,728	0.24%
2020/11/06	0	0.00	3	770.67	762.00	-3	1,718	-0.17%
2020/11/05	1	771.00	1	772.00	775.00	0	1,723	0.00%
2020/11/03	0	0.00	1	751.00	757.00	-1	1,738	-0.06%
2020/11/02	2	754.50	0	0.00	744.00	2	1,780	0.11%
2020/10/30	1	749.00	1	756.00	752.00	0	1,786	0.00%
2020/10/29	3	741.00	2	738.50	743.00	1	1,795	0.06%
2020/10/27	0	758.00	2	755.00	757.00	-2	1,842	-0.11%
2020/10/23	1	776.00	2	772.00	772.00	-1	1,868	-0.05%
2020/10/22	2	783.00	1	786.00	780.00	1	1,907	0.05%
2020/10/21	6	767.00	5	772.00	778.00	1	1,920	0.05%
2020/10/20	5	765.00	2	755.50	765.00	3	1,933	0.16%
2020/10/19	2	751.00	0	0.00	751.00	2	1,949	0.10%
2020/10/16	0	0.00	2	772.00	760.00	-2	1,983	-0.10%
2020/10/15	2	766.00	2	770.00	767.00	0	2,043	0.00%
2020/10/14	2	768.00	3	782.00	768.00	-1	2,068	-0.05%
2020/10/13	2	785.00	1	794.00	778.00	1	2,107	0.05%
2020/10/12	1	811.00	3	815.67	803.00	-2	2,111	-0.09%
2020/10/08	3	810.33	0	0.00	794.00	3	2,132	0.14%
2020/10/07	0	0.00	2	784.50	789.00	-2	2,120	-0.09%
2020/10/06	2	788.50	0	0.00	790.00	2	2,145	0.09%
2020/10/05	2	756.00	0	0.00	757.00	2	2,161	0.09%
2020/09/30	1	758.00	0	0.00	771.00	1	2,208	0.05%
2020/09/29	3	767.67	3	775.33	763.00	0	2,233	0.00%
2020/09/28	3	760.67	0	0.00	758.00	3	2,258	0.13%
2020/09/25	2	770.00	3	767.33	760.00	-1	2,298	-0.04%
2020/09/24	0	788.00	0	0.00	780.00	0	2,348	0.00%
2020/09/23	2	812.00	0	0.00	811.00	2	2,419	0.08%
2020/09/22	0	0.00	3	812.67	812.00	-3	2,448	-0.12%
2020/09/21	1	811.00	0	0.00	813.00	1	2,474	0.04%
2020/09/17	1	823.00	0	0.00	823.00	1	2,561	0.04%
2020/09/16	0	0.00	4	828.25	842.00	-4	2,576	-0.16%
2020/09/15	2	826.00	2	822.00	818.00	0	2,603	0.00%
2020/09/11	4	814.00	2	808.50	825.00	2	2,756	0.07%
2020/09/10	2	806.53	0.1	820.00	806.00	1.9	2,763	0.07%
2020/09/09	1	832.00	1	820.00	834.00	0	2,758	0.00%
2020/09/08	3	843.67	3	834.00	815.00	0	2,738	0.00%
2020/09/07	5	873.96	4	858.75	828.00	1	2,719	0.04%
2020/09/04	3	924.33	2.1	918.32	920.00	1	2,668	0.04%
2020/09/03	1	945.00	1	940.00	945.00	0	2,655	0.00%
2020/09/02	5.1	959.29	5	939.20	924.00	0.1	2,681	0.00%
2020/09/01	3	923.00	5	919.36	953.00	-2	2,630	-0.08%
2020/08/31	3	889.33	1.1	873.04	880.00	1.9	2,592	0.07%
2020/08/28	3	894.66	6	897.67	890.00	-3	2,624	-0.11%
2020/08/27	3	910.67	8	920.63	903.00	-5	2,636	-0.19%
2020/08/26	5	914.79	2	918.00	910.00	3	2,627	0.11%
2020/08/25	6	890.17	8	892.64	908.00	-2	2,593	-0.08%
2020/08/24	4	847.50	2	851.50	838.00	2	2,610	0.08%
2020/08/21	2	835.00	6	825.85	837.00	-4	2,642	-0.15%
2020/08/20	7	792.57	8	781.75	761.00	-1	2,601	-0.04%
2020/08/19	3	808.67	3	819.97	810.00	0	2,562	0.00%
2020/08/18	5	782.40	1	792.00	794.00	4	2,538	0.16%
2020/08/17	1	758.00	1.1	761.33	762.00	-0.1	2,511	0.00%
2020/08/13	1	733.00	0	0.00	733.00	1	2,517	0.04%
2020/08/12	3	740.67	3	748.67	761.00	0	2,514	0.00%
2020/08/11	0	745.00	0	0.00	737.00	0	2,504	0.00%
2020/08/07	2	776.43	2	769.50	757.00	0	2,530	0.00%
2020/08/06	2	801.00	4	795.50	772.00	-2	2,541	-0.08%
2020/08/05	2	763.00	2.1	758.12	756.00	-0.1	2,538	0.00%
2020/08/04	0	0.00	3	761.33	763.00	-3	2,574	-0.12%
2020/08/03	151	757.50	2	756.00	750.00	149	2,587	5.76%	大買/鉅額交易
2020/07/31	7	751.57	6	754.00	750.00	1	2,574	0.04%
2020/07/30	1	715.00	5.1	737.94	745.00	-4.1	2,563	-0.16%
2020/07/29	6	728.33	2	727.00	722.00	4	2,579	0.16%
2020/07/28	5	724.80	2	716.50	715.00	3	2,612	0.11%
2020/07/27	0	716.00	0	716.00	709.00	0	2,610	0.00%
2020/07/24	2	734.50	0	0.00	734.00	2	2,599	0.08%
2020/07/22	1	756.00	6	754.50	758.00	-5	2,598	-0.19%
2020/07/21	4	741.25	2	739.50	729.00	2	2,563	0.08%
2020/07/20	0	0.00	1	768.10	773.00	-1	2,515	-0.04%
2020/07/17	4	758.06	8	739.00	733.00	-4	2,516	-0.16%
2020/07/16	2.1	781.69	1	770.00	767.00	1.1	2,480	0.04%
2020/07/15	4.1	786.25	4	764.50	780.00	0.1	2,481	0.00%
2020/07/14	4	819.25	1	820.00	808.00	3	2,486	0.12%
2020/07/13	1.1	838.33	4	830.53	845.00	-3	2,462	-0.12%
2020/07/10	3	820.22	3	822.00	805.00	0	2,455	0.00%
2020/07/09	6	836.00	2	817.50	818.00	4	2,429	0.16%
2020/07/08	3	826.67	4	828.75	831.00	-1	2,397	-0.04%
2020/07/07	1	823.00	2	821.50	815.00	-1	2,420	-0.04%
2020/07/06	2	821.50	2	832.50	826.00	0	2,422	0.00%
2020/07/03	2	817.00	2	828.00	805.00	0	2,424	0.00%
2020/07/02	3	789.67	4	782.08	817.00	-1	2,407	-0.04%
2020/07/01	3	746.33	1	757.00	750.00	2	2,381	0.08%
2020/06/30	3	737.33	5	745.80	733.00	-2	2,371	-0.08%
2020/06/29	4	750.50	1	762.00	736.00	3	2,387	0.13%
2020/06/24	2	786.00	3	773.00	782.00	-1	2,403	-0.04%
2020/06/23	4	750.00	4	747.75	750.00	0	2,407	0.00%
2020/06/22	5	744.80	1	739.04	740.00	4	2,426	0.16%
2020/06/19	9	720.22	7	728.00	727.00	2	2,463	0.08%
2020/06/18	1	684.00	4	678.50	684.00	-3	2,434	-0.12%
2020/06/17	2	633.00	1	636.00	622.00	1	2,393	0.04%
2020/06/16	3	622.33	2	621.07	630.00	1	2,460	0.04%
2020/06/15	1	614.00	1	613.00	609.00	0	2,539	0.00%
2020/06/12	2	592.50	2	592.50	601.00	0	2,591	0.00%
2020/06/11	2	614.00	3	610.00	599.00	-1	2,680	-0.04%
2020/06/10	1	610.00	2	608.50	612.00	-1	2,741	-0.04%
2020/06/09	6	614.17	8	612.63	606.00	-2	2,827	-0.07%
2020/06/08	0.1	596.00	4	604.00	595.00	-3.9	2,830	-0.14%
2020/06/05	1	601.00	0	0.00	601.00	1	2,860	0.03%
2020/06/04	8	601.38	2	600.50	599.00	6	2,884	0.21%
2020/06/03	0	0.00	1	595.00	581.00	-1	2,872	-0.03%
2020/06/02	2	578.00	1	576.00	583.00	1	2,862	0.03%
2020/06/01	2	577.00	1	579.00	577.00	1	2,895	0.04%
2020/05/29	9	579.56	10	582.88	560.00	-1	2,911	-0.03%
2020/05/28	2	575.50	5	555.40	578.00	-3	2,861	-0.10%
2020/05/27	1	525.00	1	521.00	526.00	0	2,797	0.00%
2020/05/25	1	518.00	0	0.00	521.00	1	2,922	0.03%
2020/05/22	0	0.00	4	524.75	521.00	-4	2,963	-0.13%
2020/05/21	3	526.00	2	524.50	522.00	1	3,029	0.03%
2020/05/20	0	0.00	3	534.00	530.00	-3	3,063	-0.10%
2020/05/19	1	537.00	2	539.50	536.00	-1	3,123	-0.03%
2020/05/18	0	0.00	2	541.00	537.00	-2	3,159	-0.06%
2020/05/15	6	535.67	4	527.25	531.00	2	3,173	0.06%
2020/05/14	4	536.50	4	537.25	529.00	0	3,232	0.00%
2020/05/13	2	526.00	2	530.00	531.00	0	3,229	0.00%
2020/05/12	13	517.77	7	517.43	522.00	6	3,213	0.19%
2020/05/11	5	509.40	3	505.00	505.00	2	3,202	0.06%
2020/05/08	3	523.00	5	523.60	517.00	-2	3,192	-0.06%
2020/05/07	2	521.00	2	520.00	521.00	0	3,194	0.00%
2020/05/06	1	525.02	1.1	522.45	520.00	-0.1	3,259	0.00%
2020/05/05	3	526.00	6	523.67	530.00	-3	3,267	-0.09%
2020/05/04	4	530.50	2	530.50	518.00	2	3,264	0.06%
2020/04/30	7.1	563.05	7	562.00	558.00	0.1	3,237	0.00%
2020/04/29	2	575.00	0	0.00	578.00	2	3,249	0.06%
2020/04/28	2	580.00	2	581.00	571.00	0	3,275	0.00%
2020/04/27	1	566.00	0	0.00	561.00	1	3,318	0.03%
2020/04/23	1	578.00	1	580.00	577.00	0	3,322	0.00%
2020/04/22	1	570.00	1	566.00	577.00	0	3,311	0.00%
2020/04/21	2	549.00	1	554.00	550.00	1	3,301	0.03%
2020/04/20	6	544.67	135	544.50	546.00	-129	3,312	-3.89%	大賣/鉅額交易
2020/04/17	2.1	550.98	2	562.00	547.00	0.1	3,330	0.00%
2020/04/16	2	588.50	1	589.00	587.00	1	3,376	0.03%
2020/04/15	3	590.67	1	590.00	585.00	2	3,471	0.06%
2020/04/14	3	587.00	1	588.00	585.00	2	3,491	0.06%
2020/04/13	3	601.92	7	581.86	580.00	-4	3,484	-0.11%
2020/04/10	2	596.00	3	597.33	593.00	-1	3,467	-0.03%
2020/04/09	3	587.67	1	593.00	589.00	2	3,423	0.06%
2020/04/08	11	602.91	6.7	599.07	592.00	4.4	3,400	0.13%
2020/04/07	10	613.90	7	602.00	600.00	3	3,364	0.09%
2020/04/06	6	589.85	7	584.17	604.00	-1	3,311	-0.03%
2020/04/01	2	562.50	2	555.50	560.00	0	3,242	0.00%
2020/03/31	5	554.60	4	557.75	552.00	1	3,221	0.03%
2020/03/30	7	548.43	6	545.86	554.00	1	3,190	0.03%
2020/03/27	6	536.17	9	542.78	540.00	-3	3,141	-0.10%
2020/03/26	9	521.56	14	519.23	535.00	-5	3,076	-0.16%
2020/03/25	8	532.00	11	531.82	512.00	-3	3,018	-0.10%
2020/03/24	15	500.10	6	498.70	513.00	9	2,943	0.31%
2020/03/23	7	472.79	6	467.50	466.50	1	2,883	0.03%
2020/03/20	9	475.11	6	471.33	474.50	3	2,844	0.11%
2020/03/19	4	462.59	14	478.57	448.00	-10	2,758	-0.36%
2020/03/18	11	517.41	7	517.29	497.50	4	2,652	0.15%
2020/03/17	12	523.42	14	512.04	524.00	-2	2,589	-0.08%
2020/03/16	6	539.62	3	541.67	515.00	3	2,491	0.12%
2020/03/13	4	524.75	4	535.59	570.00	0	2,441	0.00%
2020/03/12	2	534.93	5	544.60	524.00	-3	2,345	-0.13%
2020/03/11	4	607.44	6	587.00	581.00	-2	2,322	-0.09%
2020/03/10	9	598.67	18	581.11	602.00	-9	2,289	-0.39%
2020/03/09	7	604.29	8	610.88	590.00	-1	2,271	-0.04%
2020/03/06	3	627.67	5	623.20	612.00	-2	2,236	-0.09%
2020/03/05	11	623.36	8	609.03	635.00	3	2,204	0.14%
2020/03/04	5	582.60	6	585.50	582.00	-1	2,149	-0.05%
2020/03/03	4	609.00	3	597.00	594.00	1	2,103	0.05%
2020/03/02	2	591.50	5	595.60	597.00	-3	2,067	-0.15%
2020/02/27	3	640.00	3	614.00	610.00	0	2,041	0.00%
2020/02/26	2.3	624.00	2	626.50	630.00	0.3	1,962	0.01%
2020/02/25	10	600.10	2	611.00	610.00	8	1,909	0.42%
2020/02/24	14	585.93	10	576.70	598.00	4	1,866	0.21%
2020/02/21	3.4	561.76	1	552.00	560.00	2.4	1,793	0.13%
2020/02/20	5	561.40	3	565.00	555.00	2	1,760	0.11%
2020/02/19	2	532.00	3	541.00	547.00	-1	1,725	-0.06%
2020/02/18	0	0.00	2	520.00	520.00	-2	1,699	-0.12%
2020/02/17	4	518.75	3	516.72	530.00	1	1,669	0.06%
2020/02/14	1	490.50	4	491.88	498.00	-3	1,597	-0.19%
2020/02/13	2	483.00	1	479.00	479.50	1	1,572	0.06%
2020/02/11	2	491.50	0	0.00	491.00	2	1,560	0.13%
2020/02/10	5	494.50	4	487.00	498.50	1	1,561	0.06%
2020/02/07	5	500.00	3	482.33	481.50	2	1,533	0.13%
2020/02/06	8	477.13	11	475.91	485.00	-3	1,464	-0.20%
2020/02/05	6	470.92	5	482.00	472.50	1	1,453	0.07%
2020/02/04	5	465.90	2	469.30	480.00	3	1,449	0.21%
2020/02/03	11	468.77	7	468.50	455.50	4	1,437	0.28%
2020/01/31	4	491.00	5	492.40	486.00	-1	1,387	-0.07%
2020/01/30	3	485.00	4	480.39	485.00	-1	1,347	-0.08%
2020/01/20	2	463.00	4	464.13	466.00	-2	1,274	-0.16%
2020/01/17	0	0.00	3	462.33	451.50	-3	1,256	-0.24%
2020/01/16	4	460.00	0	0.00	463.50	4	1,249	0.32%
2020/01/15	5	463.90	3	467.00	461.50	2	1,237	0.16%
2020/01/14	5	462.70	6	466.75	469.50	-1	1,214	-0.08%
2020/01/13	4	455.88	3	463.33	457.50	1	1,180	0.08%
2020/01/10	15	457.50	15	460.37	457.50	0	1,137	0.00%
2020/01/09	6	433.42	16	426.31	440.50	-10	1,041	-0.96%
2020/01/08	6	402.75	9	401.44	405.00	-3	936	-0.32%
2020/01/07	1	391.00	1	385.50	391.00	0	894	0.00%
2020/01/06	1	380.00	0	0.00	386.00	1	896	0.11%
2020/01/03	3	391.50	4	395.63	385.50	-1	896	-0.11%
2020/01/02	2	397.00	3	400.00	393.00	-1	913	-0.11%
2019/12/31	5	393.90	0	0.00	390.00	5	912	0.55%
2019/12/27	0	0.00	2	381.75	380.50	-2	927	-0.22%
2019/12/26	0	0.00	1	384.00	381.50	-1	1,015	-0.10%
2019/12/25	2	389.50	3	384.83	387.00	-1	1,017	-0.10%
2019/12/24	5	377.40	1	379.50	380.00	4	1,000	0.40%
2019/12/23	0	0.00	1	374.50	372.50	-1	996	-0.10%
2019/12/20	2	372.00	1	375.00	371.50	1	1,013	0.10%
2019/12/17	3	380.17	6	381.92	381.50	-3	1,047	-0.29%
2019/12/13	1	371.00	0	0.00	361.50	1	1,033	0.10%
2019/12/12	2	374.25	1	371.50	367.50	1	1,029	0.10%
2019/12/11	1	375.00	4.1	372.62	372.00	-3.1	1,029	-0.30%
2019/12/10	4	374.13	5	374.60	373.50	-1	1,029	-0.10%
2019/12/06	7.1	364.28	6	368.75	374.50	1.1	1,021	0.10%
2019/12/05	1	340.00	0	0.00	343.00	1	1,021	0.10%
2019/12/03	1	353.00	0	0.00	353.00	1	1,143	0.09%
2019/12/02	1	355.00	0.1	365.00	358.00	0.9	1,217	0.07%
2019/11/29	0	0.00	1.1	371.03	370.00	-1.1	1,215	-0.09%
2019/11/28	4	372.00	0	0.00	371.00	4	1,223	0.33%
2019/11/27	1	374.00	0.1	374.00	373.00	0.9	1,238	0.07%
2019/11/26	1	366.50	1	372.50	377.00	0	1,260	0.00%
2019/11/21	0.2	366.00	0	0.00	366.00	0.2	1,268	0.02%
2019/11/20	1	356.00	1	359.50	359.50	0	1,265	0.00%
2019/11/19	2	356.75	1	358.50	361.00	1	1,269	0.08%
2019/11/18	2	363.50	4	358.63	356.50	-2	1,260	-0.16%
2019/11/15	3	375.17	1	378.07	376.00	2	1,234	0.16%
2019/11/13	1	382.50	0	0.00	385.00	1	1,229	0.08%
2019/11/08	1	392.50	0	0.00	389.00	1	1,295	0.08%
2019/11/07	4	413.63	11	409.36	405.00	-7	1,342	-0.52%
2019/11/06	2	405.00	0	0.00	405.00	2	1,346	0.15%
2019/11/05	1	405.00	0	0.00	396.00	1	1,466	0.07%
2019/11/04	1	410.00	3	409.98	402.00	-2	1,554	-0.13%
2019/11/01	6	403.83	1	407.50	406.50	5	1,540	0.32%
2019/10/31	1	392.00	0	0.00	392.00	1	1,516	0.07%
2019/10/29	0	0.00	1	382.00	382.00	-1	1,506	-0.07%
2019/10/28	0	0.00	1	393.00	388.00	-1	1,509	-0.07%
2019/10/25	1	385.50	0	0.00	384.50	1	1,508	0.07%
2019/10/23	0	0.00	1	383.50	383.50	-1	1,512	-0.07%
2019/10/22	3	386.00	1	386.00	385.50	2	1,525	0.13%
2019/10/21	1	389.50	0	0.00	389.50	1	1,547	0.06%
2019/10/18	1	390.50	2	389.50	388.50	-1	1,552	-0.06%
2019/10/17	0	0.00	0	389.50	389.50	0	1,552	0.00%
2019/10/16	0	0.00	1	385.00	382.00	-1	1,550	-0.06%
2019/10/15	0	0.00	1	382.00	383.00	-1	1,557	-0.06%
2019/10/14	2	387.50	0	0.00	386.00	2	1,572	0.13%
2019/10/09	0	0.00	1	391.00	387.50	-1	1,596	-0.06%
2019/10/08	2	394.75	3	400.50	389.50	-1	1,598	-0.06%
2019/10/07	2	410.75	0	0.00	407.00	2	1,589	0.13%
2019/10/03	2	414.50	2	420.75	416.00	0	1,615	0.00%
2019/10/02	8	412.25	5	416.80	408.50	3	1,595	0.19%
2019/09/27	0	0.00	1	386.50	389.00	-1	1,572	-0.06%
2019/09/25	2	390.00	0	0.00	388.50	2	1,644	0.12%
2019/09/24	1	398.00	6	399.58	394.50	-5	1,646	-0.30%
2019/09/20	2	383.75	0	0.00	381.00	2	1,700	0.12%
2019/09/18	0	0.00	1	385.00	381.00	-1	1,724	-0.06%
2019/09/17	1	378.50	0	0.00	380.50	1	1,728	0.06%
2019/09/16	1	380.50	0	0.00	379.00	1	1,755	0.06%
2019/09/12	0	0.00	1	382.00	382.00	-1	1,767	-0.06%
2019/09/11	0	0.00	4	382.78	385.00	-4	1,808	-0.22%
2019/09/09	3	379.67	3	382.00	384.00	0	1,854	0.00%
2019/09/06	4	389.76	3	390.67	386.00	1	1,831	0.06%
2019/09/05	5	397.82	1	382.00	380.50	4	1,821	0.22%
2019/09/04	5	409.50	7	410.10	422.50	-2	1,762	-0.11%
2019/09/03	1	379.50	0	0.00	384.50	1	1,735	0.06%
2019/09/02	4	377.00	0	0.00	378.00	4	1,817	0.22%
2019/08/29	2	379.50	1	380.50	383.50	1	1,896	0.05%
2019/08/28	1	400.00	0	0.00	396.50	1	1,917	0.05%
2019/08/27	0	0.00	2	393.00	396.50	-2	1,941	-0.10%
2019/08/26	1	384.50	1	383.00	381.00	0	1,952	0.00%
2019/08/23	1	392.00	2	391.75	394.00	-1	1,983	-0.05%
2019/08/22	0	0.00	1	383.00	392.00	-1	2,002	-0.05%
2019/08/21	1	380.00	0	0.00	383.00	1	2,001	0.05%
2019/08/20	3	394.17	1	388.00	392.00	2	2,014	0.10%
2019/08/16	1	384.00	1	385.00	394.00	0	2,038	0.00%
2019/08/15	1	373.01	0	0.00	373.00	1	2,041	0.05%
2019/08/14	10	398.85	12	392.25	392.50	-2	2,050	-0.10%
2019/08/12	11	390.27	10	389.90	389.00	1	2,100	0.05%
2019/08/08	5	371.80	8	370.69	373.00	-3	2,060	-0.15%
2019/08/07	43	360.76	8	358.42	370.00	35	2,076	1.68%
2019/08/06	14	321.25	13	329.36	336.50	1	1,973	0.05%
2019/08/05	2	308.00	0	0.00	306.00	2	1,907	0.10%
2019/07/30	1	310.50	2	306.50	305.50	-1	1,976	-0.05%
2019/07/26	0	0.00	1	307.00	306.50	-1	2,018	-0.05%
2019/07/25	1	305.00	0	0.00	304.50	1	2,043	0.05%
2019/07/24	4	305.38	0	0.00	306.00	4	2,046	0.20%
2019/07/23	0	0.00	3	308.50	307.50	-3	2,046	-0.15%
2019/07/16	1	315.00	1	324.50	312.50	0	2,069	0.00%
2019/07/15	0	0.00	4	314.00	320.00	-4	2,073	-0.19%
2019/07/10	4	304.13	15	306.03	303.50	-11	2,134	-0.52%
2019/07/08	2	311.75	0	0.00	310.00	2	2,240	0.09%
2019/07/05	1	312.00	2	315.25	311.50	-1	2,349	-0.04%
2019/07/04	2	309.50	1	310.00	307.00	1	2,385	0.04%
2019/07/03	6	292.50	2	303.50	307.00	4	2,402	0.17%
2019/07/02	8	293.19	7	302.00	295.00	1	2,412	0.04%
2019/07/01	8	301.00	7	302.00	302.00	1	2,391	0.04%
2019/06/28	8	300.13	1	300.00	299.00	7	2,381	0.29%
2019/06/27	2	310.00	4	308.88	306.00	-2	2,349	-0.09%
2019/06/24	1	308.00	0	0.00	308.00	1	2,299	0.04%
2019/06/21	2	311.50	0	0.00	305.00	2	2,292	0.09%
2019/06/20	6	316.42	3	316.17	318.50	3	2,273	0.13%
2019/06/19	1	307.00	1	316.04	320.00	0	2,277	0.00%
2019/06/18	3	311.67	3	315.83	303.00	0	2,262	0.00%
2019/06/17	0	0.00	1	310.50	310.00	-1	2,224	-0.04%
2019/06/13	7	308.93	8	307.88	304.00	-1	2,204	-0.05%
2019/06/12	4	305.13	6	306.08	308.00	-2	2,225	-0.09%
2019/06/11	2	296.25	2	300.25	300.50	0	2,270	0.00%
2019/06/10	8	292.25	9	293.40	297.00	-1	2,264	-0.05%
2019/06/06	4	272.75	5	271.82	276.00	-1	2,198	-0.05%
2019/06/05	2	260.00	1	262.50	261.00	1	2,121	0.05%
2019/06/04	1	266.00	2	271.75	256.50	-1	2,138	-0.05%
2019/06/03	2	267.25	2	268.75	270.00	0	2,171	0.00%
2019/05/30	0	0.00	2	265.50	261.50	-2	2,164	-0.09%
2019/05/29	0	0.00	2	256.07	263.00	-2	2,224	-0.09%
2019/05/27	3	240.33	2	245.50	249.50	1	2,366	0.04%
2019/05/24	0	244.00	0	0.00	245.00	0	2,354	0.00%
2019/05/23	2	249.00	2	242.75	250.50	0	2,337	0.00%
2019/05/22	4	251.88	0	0.00	247.00	4	2,317	0.17%
2019/05/21	1	249.00	1	252.00	253.50	0	2,299	0.00%
2019/05/20	5	267.82	7	263.36	251.50	-2	2,272	-0.09%
2019/05/17	2	265.00	3	269.33	267.00	-1	2,200	-0.05%
2019/05/16	2	271.00	1	270.00	261.50	1	2,155	0.05%
2019/05/15	4	265.13	4	267.38	267.00	0	2,136	0.00%
2019/05/14	0	0.00	1	253.96	255.50	-1	2,080	-0.05%
2019/05/13	0	0.00	3	252.50	248.00	-3	2,057	-0.15%
2019/05/10	0	0.00	2	250.50	251.00	-2	2,027	-0.10%
2019/05/09	3	243.33	0	0.00	242.50	3	1,994	0.15%
2019/05/08	1	244.00	0	0.00	245.00	1	1,972	0.05%
2019/05/07	1	252.50	0	0.00	250.00	1	1,954	0.05%
2019/05/06	1	247.50	0	0.00	245.00	1	1,939	0.05%
2019/05/02	1	258.00	2	263.50	262.50	-1	1,887	-0.05%
2019/04/26	3	250.83	2	257.25	245.00	1	1,838	0.05%
2019/04/24	1	261.00	3	260.17	254.50	-2	1,806	-0.11%
2019/04/23	1	258.50	1	256.50	256.50	0	1,807	0.00%
2019/04/22	2	255.00	1	260.50	252.50	1	1,788	0.06%
2019/04/19	1	253.50	1	252.50	252.50	0	1,773	0.00%
2019/04/18	1	261.00	2	260.50	258.00	-1	1,743	-0.06%
2019/04/17	3	265.83	0	0.00	266.00	3	1,719	0.17%
2019/04/16	1	269.50	4	268.35	266.00	-3	1,680	-0.18%
2019/04/15	2	255.75	0	0.00	257.00	2	1,615	0.12%
2019/04/12	7	256.21	4	259.83	254.00	3	1,575	0.19%
2019/04/11	3	243.00	10.1	243.08	248.50	-7.1	1,446	-0.49%
2019/04/10	2	233.00	5	230.30	226.00	-3	1,322	-0.23%
2019/04/08	5	216.30	4	219.50	220.00	1	1,188	0.08%
2019/03/29	0	0.00	1	203.50	204.00	-1	1,090	-0.09%
2019/03/28	3	200.00	1	202.00	201.50	2	1,080	0.19%
2019/03/27	1	210.80	0	0.00	203.50	1	1,059	0.10%
2019/03/26	2	208.25	1	209.50	210.50	1	1,041	0.10%
2019/03/25	1	206.00	1	207.50	207.50	0	1,030	0.00%
2019/03/22	2	206.25	1	207.50	210.00	1	1,018	0.10%
2019/03/21	2	206.25	4	210.88	206.50	-2	1,005	-0.20%
2019/03/20	1	217.94	0	0.00	216.50	1	971	0.11%
2019/03/19	1	219.50	0	0.00	222.00	1	958	0.10%
2019/03/18	1	216.50	0	0.00	217.00	1	945	0.11%
2019/03/15	2	230.50	2	225.75	221.00	0	927	0.00%
2019/03/14	3	227.00	3.1	226.00	226.50	-0.1	857	-0.01%
2019/03/13	0	0.00	2	214.00	210.00	-2	771	-0.26%
2019/03/12	0	0.00	3	206.50	205.00	-3	719	-0.42%
2019/03/11	1	202.00	0	0.00	205.00	1	692	0.14%
2019/03/08	1	198.50	24	201.35	202.50	-23	679	-3.38%
2019/03/07	5	200.90	2	205.75	200.00	3	646	0.46%
2019/03/06	1	207.00	2	208.75	206.00	-1	563	-0.18%
2019/03/05	1	208.00	10	206.90	209.00	-9	545	-1.65%
2019/03/04	1	204.50	15.1	203.55	209.00	-14.1	517	-2.72%
2019/02/27	2	193.00	10	194.81	196.00	-8	416	-1.93%
2019/02/26	3	177.83	14	176.82	178.50	-11	299	-3.68%
2019/02/25	0	0.00	4	165.25	166.50	-4	237	-1.69%
2019/02/22	23	165.83	10	163.15	163.00	13	227	5.72%
2019/02/21	10	162.20	0	0.00	163.00	10	221	4.52%
2019/02/18	0	0.00	0	162.50	162.50	0	212	-0.02%
2019/02/14	2	162.00	0	0.00	160.50	2	203	0.98%
2019/02/13	1	155.00	0	0.00	159.00	1	188	0.53%
2019/01/30	0	0.00	2	155.25	154.00	-2	183	-1.09%
2019/01/25	1	153.00	0	0.00	153.50	1	187	0.53%
2019/01/24	1	154.50	2	156.75	154.00	-1	186	-0.54%
2019/01/21	1	154.50	1	156.00	153.50	0	182	0.00%
2019/01/18	4	157.13	1	157.50	155.50	3	180	1.66%
2019/01/16	1	153.50	0	0.00	154.00	1	171	0.58%
2019/01/15	2	154.50	0	0.00	153.50	2	169	1.18%
2018/12/28	0	145.00	0	0.00	145.00	0	173	0.03%
2018/12/25	1	146.00	0	0.00	146.00	1	181	0.55%
2018/12/21	1	146.00	0	0.00	147.00	1	184	0.54%
2018/12/20	1	145.00	0	0.00	145.00	1	192	0.52%
2018/12/12	0	0.00	6	150.00	152.00	-6	181	-3.31%
2018/11/28	0	0.00	1	147.00	148.00	-1	191	-0.52%
2018/11/22	2	142.00	0	0.00	144.00	2	193	1.03%
2018/11/16	1	145.00	0	0.00	143.50	1	219	0.46%
2018/11/14	0	0.00	1	144.00	142.00	-1	225	-0.44%
2018/11/13	0	0.00	1	142.00	143.00	-1	230	-0.43%
2018/10/12	1	126.50	0	0.00	132.50	1	275	0.36%
2018/10/11	1	126.50	0	0.00	129.00	1	275	0.36%
2018/10/05	0	0.00	1	141.50	141.50	-1	275	-0.36%
2018/10/03	0	0.00	2	148.00	147.00	-2	280	-0.71%
2018/10/02	0	0.00	4	149.50	149.00	-4	288	-1.39%
2018/10/01	0	0.00	1	151.00	150.00	-1	293	-0.34%
2018/09/17	2	145.50	0	0.00	144.50	2	328	0.61%
2018/09/10	3	138.33	0	0.00	137.00	3	345	0.87%
2018/09/07	1	142.00	0	0.00	142.50	1	341	0.29%
2018/09/04	3	150.50	0	0.00	150.50	3	348	0.86%
2018/08/30	4	153.00	0	0.00	152.00	4	384	1.04%
2018/08/27	0	0.00	12	151.54	152.00	-12	404	-2.97%
2018/08/24	7	161.00	0	0.00	161.00	7	399	1.75%
2018/08/23	4	160.75	36	160.74	161.00	-32	410	-7.80%
2018/08/20	1	158.00	0	0.00	159.00	1	479	0.21%
2018/08/16	0.1	163.00	0	0.00	160.50	0.1	543	0.01%
2018/08/15	2	162.75	1	163.50	163.50	1	556	0.18%
2018/08/14	1.1	167.02	0	0.00	167.00	1.1	564	0.19%
2018/08/13	1	167.50	0	0.00	167.50	1	590	0.17%
2018/08/10	0.1	170.50	1	170.00	171.00	-0.9	628	-0.14%
2018/08/08	0.4	169.00	0	0.00	169.00	0.4	735	0.05%
2018/08/06	1	167.50	1	167.50	167.50	0	839	0.00%
2018/08/03	1	172.00	0	0.00	171.00	1	855	0.12%
2018/08/01	0	173.00	43	172.42	173.50	-43	883	-4.86%
2018/07/31	1	173.50	69	173.19	172.50	-68	885	-7.68%
2018/07/02	13	180.69	0	0.00	180.00	13	913	1.42%
2018/06/27	1	177.50	0	0.00	176.00	1	922	0.11%
2018/06/14	0	0.00	1	181.00	180.00	-1	1,013	-0.10%
2018/06/08	1	184.81	2	180.00	180.00	-1	998	-0.10%
2018/06/07	2	186.50	1	185.00	185.00	1	991	0.10%
2018/06/04	1	187.50	0	0.00	188.00	1	961	0.10%
2018/05/31	0	0.00	0.1	192.00	191.00	-0.1	951	-0.01%
2018/05/30	1	188.00	1	187.00	188.00	0	933	0.00%
2018/05/29	1	188.50	0	0.00	188.00	1	925	0.11%
2018/05/28	6	194.17	8	194.50	194.50	-2	905	-0.23%
2018/05/25	5	192.10	7	192.86	188.00	-2	858	-0.23%
2018/05/24	1	183.50	0	0.00	186.00	1	806	0.12%
2018/05/23	0	0.00	4	183.50	183.50	-4	793	-0.50%
2018/05/22	5	182.68	3	182.50	180.00	2	779	0.26%
2018/05/21	7	184.43	3	184.83	183.50	4	758	0.53%
2018/05/18	24.1	189.11	21	185.55	186.00	3.1	733	0.42%
2018/05/17	5	191.40	12.1	189.03	188.50	-7.1	697	-1.02%
2018/05/16	0	0.00	0.1	177.50	177.50	-0.1	618	-0.01%
2018/05/15	2	178.25	1	183.50	177.00	1	606	0.16%
2018/05/14	2	176.25	6.2	173.45	178.00	-4.2	586	-0.72%
2018/05/11	0	0.00	3	169.00	169.00	-3	529	-0.57%
2018/05/10	7	165.43	5	164.80	168.50	2	514	0.39%
2018/05/08	1	159.00	0	0.00	159.00	1	492	0.20%
2018/05/07	6	161.83	0	0.00	161.50	6	495	1.21%
2018/05/04	0	0.00	2	165.50	163.00	-2	504	-0.40%
2018/05/03	0	0.00	2	163.00	161.50	-2	527	-0.38%
2018/04/24	2	156.00	1	158.50	158.00	1	605	0.17%
2018/04/20	4	165.50	5	166.80	164.50	-1	608	-0.16%
2018/04/18	0	0.00	3	162.67	161.50	-3	597	-0.50%
2018/04/16	1	162.50	0	0.00	162.50	1	595	0.17%
2018/04/11	0	0.00	1	164.00	163.50	-1	600	-0.17%
2018/04/09	2	168.50	0	0.00	168.00	2	590	0.34%
2018/03/30	1	167.50	0	0.00	166.50	1	562	0.18%
2018/03/29	0	0.00	7	168.14	167.50	-7	555	-1.26%
2018/03/28	9	168.11	9	169.28	166.00	0	536	0.00%
2018/03/26	0	0.00	1	160.00	162.00	-1	453	-0.22%
2018/03/23	2	154.00	2	156.50	156.00	0	445	0.00%
2018/03/13	0.1	155.50	1	155.50	155.50	-0.9	452	-0.19%
2018/03/09	0	0.00	1	153.00	152.50	-1	467	-0.21%
2018/02/22	1	153.50	0	0.00	152.50	1	569	0.18%
2018/02/09	3	150.00	1	150.00	155.00	2	567	0.35%
2018/02/08	0	156.00	0	0.00	155.00	0	562	0.00%
2018/02/06	12.1	158.32	10	157.25	156.50	2.1	550	0.39%
2018/02/05	16	163.28	1	164.00	164.00	15	543	2.76%
2018/01/31	0	0.00	1	165.50	164.00	-1	538	-0.19%
2018/01/30	1	163.50	7	164.00	162.00	-6	535	-1.12%
2018/01/26	3	167.33	8	167.31	167.50	-5	524	-0.95%
2018/01/25	5	166.70	0	0.00	163.00	5	499	1.00%
2018/01/23	0	0.00	2	168.50	165.50	-2	488	-0.41%
2018/01/22	2	169.50	0	0.00	169.00	2	499	0.40%
2018/01/19	0	0.00	3	170.50	167.00	-3	501	-0.60%
2018/01/18	2	165.25	11	169.45	168.00	-9	504	-1.79%
2018/01/17	0	0.00	7	161.71	162.00	-7	464	-1.51%
2018/01/16	7	161.00	0	0.00	159.50	7	457	1.53%
2018/01/15	4	160.00	0	0.00	161.00	4	460	0.87%
2018/01/12	6	158.58	4	159.00	159.00	2	460	0.43%
2018/01/11	7	158.21	0	0.00	158.50	7	462	1.51%
2018/01/10	1	157.00	0	0.00	157.50	1	470	0.21%
2018/01/09	3	158.00	0	0.00	158.00	3	475	0.63%
2018/01/08	1	159.50	1	158.00	158.50	0	489	0.00%
2018/01/04	1	157.00	0	0.00	157.00	1	502	0.20%
2018/01/03	2	158.00	0	0.00	156.50	2	507	0.39%
2018/01/02	0	0.00	1	157.50	159.50	-1	513	-0.19%