聯亞 (3081)-新光券商分點個股進出

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

聯亞

(3081)

可現股當沖

股價
131.0
漲跌
▲0.5
漲幅
+0.38%
成交量
1,187張
產業
上櫃通信網路類股
414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

聯亞 (3081)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/07	2	130.50	21.1	132.32	131.00	-19.1	4,138	-0.46%
2024/05/06	2.6	132.79	6.1	130.91	130.50	-3.4	4,126	-0.08%
2024/05/03	4	133.62	7	133.57	132.50	-3	4,117	-0.07%
2024/05/02	12.3	134.54	13	132.81	134.50	-0.7	4,114	-0.02%
2024/04/30	81.4	136.24	101	135.11	137.00	-19.6	4,107	-0.48%	大賣/
2024/04/29	13.1	125.08	5.5	124.03	127.50	7.6	4,009	0.19%
2024/04/26	18.1	122.41	43	120.71	123.50	-24.9	3,979	-0.63%
2024/04/25	33.1	122.27	19	122.00	121.50	14.1	3,948	0.36%
2024/04/24	11	133.45	20.1	133.72	135.00	-9.1	3,885	-0.23%
2024/04/23	24	126.92	28.3	126.70	128.00	-4.3	3,877	-0.11%
2024/04/22	10	123.49	54	123.06	121.00	-44	3,857	-1.14%
2024/04/19	13.5	126.14	16.1	126.43	126.00	-2.6	3,852	-0.07%
2024/04/18	7	134.29	4	134.25	133.50	3	3,819	0.08%
2024/04/17	4	134.13	4.1	133.95	134.00	0	3,815	0.00%
2024/04/16	39	132.47	20.1	132.05	132.00	18.9	3,808	0.50%
2024/04/15	11.1	134.22	11.7	134.22	134.00	-0.5	3,792	-0.01%
2024/04/12	7	138.36	10.1	139.38	136.50	-3.1	3,774	-0.08%
2024/04/11	11	138.09	6.2	137.26	137.00	4.8	3,768	0.13%
2024/04/10	13	141.31	18	140.81	141.00	-5	3,783	-0.13%
2024/04/09	15.2	136.95	18	137.33	137.00	-2.8	3,769	-0.07%
2024/04/08	24.3	140.36	10	139.40	139.00	14.3	3,746	0.38%
2024/04/03	23.1	144.26	22	144.34	145.00	1.1	3,713	0.03%
2024/04/02	21.1	141.45	23	142.02	141.50	-1.9	3,692	-0.05%
2024/04/01	27.2	142.33	41.1	142.91	144.50	-14	3,674	-0.38%
2024/03/29	0.1	135.50	11	134.82	135.50	-10.9	3,635	-0.30%
2024/03/28	20.1	133.85	16	134.13	133.50	4.1	3,631	0.11%
2024/03/27	14.3	133.03	21.6	133.05	133.00	-7.3	3,626	-0.20%
2024/03/26	23.9	139.96	41	139.16	135.50	-17.1	3,605	-0.48%
2024/03/25	3.2	139.84	9	139.83	138.50	-5.8	3,597	-0.16%
2024/03/22	25.1	139.92	30.1	140.15	139.00	-5	3,597	-0.14%
2024/03/21	81.8	138.49	78	137.94	139.00	3.8	3,582	0.11%
2024/03/20	64.4	143.97	54.2	143.48	140.00	10.3	3,526	0.29%
2024/03/19	51.6	152.40	36.7	150.39	148.50	14.9	3,490	0.43%
2024/03/18	12.2	147.34	33.2	147.00	152.00	-21	3,515	-0.60%
2024/03/15	50.2	146.97	60	147.71	142.50	-9.8	3,496	-0.28%
2024/03/14	25.6	150.00	34	149.68	148.00	-8.4	3,454	-0.24%
2024/03/13	62.6	154.30	56.1	154.87	151.50	6.5	3,426	0.19%
2024/03/12	26.2	153.72	60.2	154.10	155.00	-34	3,342	-1.02%
2024/03/11	14.4	147.96	15.1	147.97	147.00	-0.7	3,305	-0.02%
2024/03/08	59.5	146.53	62.2	147.99	144.50	-2.7	3,301	-0.08%
2024/03/07	80.2	158.14	82.1	156.74	152.50	-1.9	3,214	-0.06%
2024/03/06	24.4	153.21	21	152.95	155.50	3.4	3,140	0.11%
2024/03/05	95.2	153.85	76.9	152.24	156.50	18.3	3,095	0.59%
2024/03/04	89.7	160.28	87	161.02	157.50	2.7	3,037	0.09%
2024/03/01	82.2	156.51	106.7	156.98	158.50	-24.5	2,910	-0.84%	大賣/
2024/02/29	51.2	149.16	40.1	148.88	148.50	11.1	2,793	0.40%
2024/02/27	57.2	153.19	45.1	153.48	153.00	12.1	2,732	0.44%
2024/02/26	40	156.19	33.4	156.38	155.50	6.6	2,634	0.25%
2024/02/23	187.3	157.25	130.9	157.07	154.50	56.4	2,555	2.21%	大買/大賣/
2024/02/22	77	151.37	119.9	152.09	156.00	-42.9	2,317	-1.85%	大賣/
2024/02/21	65	140.91	66.2	141.39	142.00	-1.2	2,181	-0.05%
2024/02/20	90.6	141.45	71.8	140.95	137.00	18.7	2,069	0.90%
2024/02/19	26.6	137.27	49.8	137.89	143.00	-23.2	1,935	-1.20%
2024/02/16	44.5	135.22	52.2	134.35	134.00	-7.7	1,879	-0.41%
2024/02/15	96.3	136.49	99.1	136.46	137.00	-2.8	1,805	-0.16%
2024/02/05	158.1	131.57	151.6	131.62	131.50	6.5	1,669	0.39%	大買/大賣/
2024/02/02	187.1	123.54	188.8	123.43	126.50	-1.7	1,479	-0.12%	大買/大賣/
2024/02/01	18.1	114.98	46	116.32	118.00	-27.9	1,174	-2.38%
2024/01/31	27.1	107.48	16	109.28	107.50	11.1	1,052	1.05%
2024/01/30	5	106.30	9.3	106.07	107.00	-4.3	1,020	-0.42%
2024/01/29	0.1	103.00	1	103.00	103.50	-0.9	1,007	-0.09%
2024/01/26	2	103.25	1	103.50	103.00	1	1,014	0.10%
2024/01/25	3.1	103.33	2	102.50	103.00	1.1	1,021	0.10%
2024/01/24	6	103.42	11.1	103.18	103.50	-5.1	1,019	-0.50%
2024/01/23	1	99.50	0.1	100.00	100.00	1	1,030	0.09%
2024/01/22	1	99.00	1	99.20	99.70	0	1,047	0.00%
2024/01/19	8.2	99.53	10.1	98.61	98.00	-1.9	1,073	-0.18%
2024/01/18	8	97.31	7.1	97.74	99.00	1	1,135	0.08%
2024/01/17	26.4	98.94	16.1	97.68	97.30	10.3	1,141	0.90%
2024/01/16	5	100.50	4	100.75	100.00	1	1,142	0.09%
2024/01/15	6.1	101.42	2	101.50	101.00	4.1	1,149	0.35%
2024/01/12	2	103.00	5.1	103.00	102.50	-3.1	1,163	-0.26%
2024/01/11	1	102.50	4	102.38	102.00	-3	1,165	-0.26%
2024/01/09	1	101.00	1	100.50	100.50	0	1,210	0.00%
2024/01/08	1.1	101.85	2	101.25	100.50	-0.9	1,222	-0.07%
2024/01/05	2.2	100.54	3	100.83	100.50	-0.8	1,234	-0.07%
2024/01/04	34.2	101.93	16	101.03	100.00	18.2	1,238	1.47%
2024/01/03	2.1	106.24	25	105.52	105.50	-22.9	1,242	-1.85%
2024/01/02	5	106.10	1	106.50	107.00	4	1,349	0.30%
2023/12/29	1	105.50	2	105.50	106.00	-1	1,416	-0.07%
2023/12/28	32	106.31	12	106.13	106.00	20	1,496	1.34%
2023/12/27	1.1	105.06	1	105.50	106.00	0.1	1,636	0.01%
2023/12/26	3	104.67	2	104.50	104.50	1	1,744	0.06%
2023/12/25	11.1	103.95	11	103.50	103.00	0.1	1,770	0.01%
2023/12/22	7	105.07	10	105.05	104.50	-3	1,803	-0.17%
2023/12/21	11.5	105.27	11	104.91	105.00	0.5	1,827	0.03%
2023/12/20	10.2	107.54	7.1	107.17	106.00	3.1	1,863	0.17%
2023/12/19	5.1	107.19	5	106.50	106.50	0.1	1,908	0.01%
2023/12/18	5	108.80	6.1	109.07	108.00	-1.1	1,951	-0.06%
2023/12/15	11	109.50	6.3	109.16	109.00	4.7	2,004	0.24%
2023/12/14	13.2	110.60	48.2	109.51	109.00	-35	2,081	-1.68%
2023/12/13	100.2	111.79	81.8	111.26	110.50	18.4	2,115	0.87%
2023/12/12	11	106.55	14	106.36	106.00	-3	2,148	-0.14%
2023/12/11	21	105.79	3	106.67	105.50	18	2,293	0.79%
2023/12/08	8.5	105.47	9.2	105.06	105.00	-0.7	2,366	-0.03%
2023/12/07	6	105.41	3	104.01	104.00	3	2,384	0.13%
2023/12/06	9.3	106.01	16.1	106.16	106.00	-6.8	2,441	-0.28%
2023/12/05	6.1	102.67	3	103.00	102.00	3.1	2,478	0.12%
2023/12/04	20	106.43	7	106.86	104.50	13	2,479	0.52%
2023/12/01	22	109.25	21.1	108.15	108.00	0.9	2,521	0.04%
2023/11/29	13	106.62	21	106.71	107.00	-8	2,591	-0.31%
2023/11/28	15	104.77	4	104.00	105.00	11	2,639	0.42%
2023/11/27	3	104.33	3	105.33	103.00	0	2,649	0.00%
2023/11/24	3	104.52	3	104.33	105.00	0	2,655	0.00%
2023/11/23	9.1	107.38	22.1	105.41	105.00	-13	2,654	-0.49%
2023/11/22	1	106.50	0.2	106.02	107.00	0.8	2,638	0.03%
2023/11/21	6	106.42	17	105.77	106.50	-11	2,630	-0.42%
2023/11/20	25	106.22	8.1	105.31	105.50	17	2,620	0.65%
2023/11/17	2	101.75	3.2	102.31	101.50	-1.2	2,587	-0.05%
2023/11/16	1	101.50	1	101.50	101.50	0	2,584	0.00%
2023/11/15	3.1	101.83	5.8	101.40	100.50	-2.8	2,586	-0.11%
2023/11/14	0	0.00	3	101.67	101.50	-3	2,579	-0.12%
2023/11/13	1	101.50	2	100.50	100.50	-1	2,587	-0.04%
2023/11/10	4	101.88	4	100.51	100.00	0	2,600	0.00%
2023/11/09	1	101.52	2.1	102.25	102.00	-1.1	2,593	-0.04%
2023/11/08	1.3	99.93	3.1	100.52	100.50	-1.8	2,591	-0.07%
2023/11/07	1	100.48	0	0.00	101.00	1	2,591	0.04%
2023/11/06	6	99.85	14	99.57	101.00	-8	2,615	-0.31%
2023/11/03	11	98.31	11.1	98.21	98.40	-0.1	2,605	0.00%
2023/11/02	1.4	96.35	4.5	97.51	97.80	-3.1	2,610	-0.12%
2023/11/01	7.1	94.53	16.3	94.60	95.00	-9.2	2,628	-0.35%
2023/10/31	19.9	94.89	5.4	95.78	93.90	14.6	2,628	0.55%
2023/10/30	7	97.23	9.1	97.33	97.50	-2	2,635	-0.08%
2023/10/27	17.1	94.94	9	95.32	94.90	8.1	2,698	0.30%
2023/10/26	83	98.02	63	97.34	96.00	20	2,803	0.71%
2023/10/25	2.1	105.77	2.1	106.01	106.00	0	2,898	0.00%
2023/10/24	6.1	103.02	16	104.03	104.50	-9.9	2,929	-0.34%
2023/10/23	4.5	102.89	4	103.50	102.50	0.5	2,931	0.02%
2023/10/20	3.1	103.66	1	104.50	103.00	2.1	2,939	0.07%
2023/10/19	7.1	107.86	28	107.57	107.50	-21	2,932	-0.71%
2023/10/18	17.2	107.76	10.1	107.96	107.50	7.1	2,931	0.24%
2023/10/17	53.1	113.79	11	112.95	112.50	42.1	2,906	1.45%
2023/10/16	26	113.98	5	114.50	113.50	21	2,907	0.72%
2023/10/13	0	0.00	5	116.00	114.00	-5	2,953	-0.17%
2023/10/12	7	115.21	24	115.13	115.50	-17	2,983	-0.57%
2023/10/11	15	115.10	13	113.81	113.50	2	3,013	0.07%
2023/10/06	82.3	116.99	38.3	116.63	114.50	44	2,989	1.47%
2023/10/05	80.3	125.93	87.7	124.98	123.50	-7.4	2,881	-0.26%
2023/10/04	68	125.21	70.1	125.41	125.50	-2	2,816	-0.07%
2023/10/03	128	125.43	143.1	124.35	123.50	-15	2,737	-0.55%	大買/大賣/
2023/10/02	95.3	121.95	46.5	122.62	126.00	48.7	2,606	1.87%
2023/09/28	32	116.33	34.3	116.43	117.00	-2.3	2,517	-0.09%
2023/09/27	16.1	113.53	16	113.91	114.00	0.1	2,494	0.00%
2023/09/26	23.1	116.61	24	116.96	115.50	-1	2,490	-0.04%
2023/09/25	29	118.22	35	118.31	117.50	-6	2,467	-0.24%
2023/09/22	42.5	114.86	32.1	114.64	117.50	10.5	2,430	0.43%
2023/09/21	35.1	117.04	42	116.89	115.00	-6.9	2,371	-0.29%
2023/09/20	35.1	116.14	44	116.32	116.00	-8.9	2,323	-0.38%
2023/09/19	43.1	114.57	48	114.60	114.50	-4.9	2,271	-0.21%
2023/09/18	29	118.88	25.1	119.01	118.50	3.9	2,186	0.18%
2023/09/15	80.1	119.78	187	119.21	118.50	-106.9	2,127	-5.02%	大賣/鉅額交易
2023/09/14	253.3	117.16	142.3	117.69	117.50	111	2,011	5.52%	大買/大賣/鉅額交易
2023/09/13	99	113.61	52.5	113.18	113.50	46.5	1,853	2.51%
2023/09/12	3	109.33	4.2	108.36	107.50	-1.2	1,781	-0.07%
2023/09/11	32.2	112.38	65	108.96	110.00	-32.9	1,776	-1.85%
2023/09/08	72.2	111.61	27.1	110.63	111.00	45.1	1,719	2.62%
2023/09/07	8	108.69	6	109.33	108.00	2	1,668	0.12%
2023/09/06	48.1	103.64	243	103.93	108.00	-195	1,659	-11.75%	大賣/鉅額交易
2023/09/05	41	111.41	11	110.77	110.50	30	1,601	1.87%
2023/09/04	71.2	110.61	22.1	111.05	110.50	49.1	1,576	3.11%
2023/09/01	127.5	104.73	37.7	106.35	107.50	89.8	1,536	5.85%	大買/
2023/08/31	10.5	98.78	13.2	99.75	100.50	-2.7	1,545	-0.17%
2023/08/30	3	97.66	5	98.14	97.70	-2	1,540	-0.13%
2023/08/29	0	0.00	7	95.23	95.80	-7	1,554	-0.45%
2023/08/28	0.1	92.94	0	0.00	91.70	0.1	1,557	0.01%
2023/08/25	1.1	92.73	0.1	92.49	93.10	1	1,573	0.06%
2023/08/24	2	93.00	2	92.40	92.00	0	1,618	0.00%
2023/08/23	15	92.23	14	93.49	92.40	1	1,630	0.06%
2023/08/22	12	93.83	12	94.08	93.00	0	1,636	0.00%
2023/08/21	21	94.07	23	93.99	94.50	-2	1,639	-0.12%
2023/08/18	7.1	93.11	3.1	94.24	92.30	4	1,646	0.24%
2023/08/17	18	91.31	13.1	90.97	92.20	4.9	1,660	0.30%
2023/08/16	30.3	89.47	31	91.54	92.00	-0.7	1,704	-0.04%
2023/08/15	2.4	94.42	1	94.00	94.00	1.4	1,731	0.08%
2023/08/14	37.7	94.16	32	93.00	92.60	5.7	1,733	0.33%
2023/08/11	7	97.29	8	98.21	98.60	-1	1,715	-0.06%
2023/08/10	26.7	97.71	25	97.16	96.80	1.7	1,714	0.10%
2023/08/09	6.1	100.51	3	100.67	100.50	3.1	1,690	0.18%
2023/08/08	2	101.75	12.2	101.98	102.00	-10.2	1,697	-0.60%
2023/08/07	23.1	100.45	16	100.91	101.00	7.1	1,719	0.41%
2023/08/04	7	103.93	8	104.75	105.00	-1	1,696	-0.06%
2023/08/02	20	104.08	34	104.22	104.00	-14	1,709	-0.82%
2023/08/01	119.1	110.04	63	107.58	106.50	56.1	1,693	3.31%	大買/
2023/07/31	76	119.14	74	120.00	117.00	2	1,624	0.12%
2023/07/28	69	115.99	86.3	117.01	117.50	-17.3	1,507	-1.15%
2023/07/27	12	106.29	30.3	107.45	109.50	-18.3	1,358	-1.35%
2023/07/26	41.1	101.16	39.1	100.40	99.60	2	1,348	0.14%
2023/07/25	35.2	104.06	13	104.65	103.00	22.2	1,447	1.53%
2023/07/24	15	105.90	44	106.27	107.00	-29	1,450	-2.00%
2023/07/21	14	103.64	4	103.88	103.50	10	1,448	0.69%
2023/07/20	9	105.56	8	105.94	105.50	1	1,460	0.07%
2023/07/19	31.1	105.63	18	105.11	104.50	13.1	1,462	0.89%
2023/07/18	50.1	110.16	72	110.34	107.00	-21.9	1,479	-1.48%
2023/07/17	23.2	109.21	20.4	109.85	114.00	2.8	1,423	0.20%
2023/07/14	48	106.64	35	107.64	108.00	13	1,396	0.93%
2023/07/13	17	102.94	37.5	103.05	102.50	-20.5	1,367	-1.50%
2023/07/12	6	102.00	7.3	102.12	102.00	-1.3	1,371	-0.10%
2023/07/11	13	103.42	2	103.00	103.00	11	1,384	0.79%
2023/07/10	3	102.83	2	103.00	102.50	1	1,413	0.07%
2023/07/07	13	103.58	19	103.29	103.00	-6	1,503	-0.40%
2023/07/06	2	104.01	11	105.41	105.50	-9	1,551	-0.58%
2023/07/05	9	104.00	13	103.42	102.50	-4	1,549	-0.26%
2023/07/04	36	105.11	20.1	105.60	104.50	15.9	1,580	1.01%
2023/07/03	5	102.00	4	102.00	101.50	1	1,589	0.06%
2023/06/30	1	102.00	6	102.00	102.00	-5	1,650	-0.30%
2023/06/29	1	101.00	6.1	101.41	101.50	-5.1	1,707	-0.30%
2023/06/28	8	101.38	12	101.79	100.50	-4	1,768	-0.23%
2023/06/27	6.1	100.85	10.1	101.70	100.50	-4	1,842	-0.22%
2023/06/26	1	99.01	1	99.50	99.60	0	1,952	0.00%
2023/06/21	6.1	99.69	0.2	100.00	100.00	5.9	2,160	0.27%
2023/06/20	16	100.22	9	101.00	99.80	7	2,260	0.31%
2023/06/19	1.2	101.08	1.2	101.84	101.00	0	2,328	0.00%
2023/06/16	5.2	101.88	2	101.75	101.50	3.2	2,329	0.14%
2023/06/15	6.2	102.06	14.3	102.80	103.00	-8.1	2,330	-0.35%
2023/06/14	18.1	101.14	2.2	100.53	100.50	16	2,318	0.69%
2023/06/13	3	101.50	5	101.50	101.50	-2	2,325	-0.09%
2023/06/12	12.1	102.04	11	101.09	101.00	1.1	2,325	0.05%
2023/06/09	0.1	103.00	3.1	102.71	102.00	-3.1	2,331	-0.13%
2023/06/08	26.2	100.33	23	100.65	100.50	3.2	2,342	0.14%
2023/06/07	12.1	101.01	24.2	101.73	102.00	-12.1	2,372	-0.51%
2023/06/06	123.6	100.26	47	99.33	99.30	76.6	2,357	3.25%	大買/
2023/06/05	14.1	107.39	8	107.50	107.50	6	2,302	0.26%
2023/06/02	22.1	107.34	13.2	108.30	106.50	9	2,312	0.39%
2023/06/01	19.3	105.03	10	106.40	105.00	9.2	2,332	0.40%
2023/05/31	15.1	106.70	13	107.46	107.50	2.1	2,347	0.09%
2023/05/30	56	108.14	58.2	107.37	106.00	-2.1	2,376	-0.09%
2023/05/29	17	106.91	10.2	106.91	106.50	6.8	2,361	0.29%
2023/05/26	4	104.00	5.1	104.50	103.50	-1.1	2,439	-0.05%
2023/05/25	8.1	103.56	3	104.17	103.50	5.1	2,559	0.20%
2023/05/24	12	105.21	8	105.63	104.50	4	2,573	0.16%
2023/05/23	8.1	106.57	25	107.04	106.00	-17	2,585	-0.66%
2023/05/22	37	104.72	19.2	104.92	105.00	17.8	2,584	0.69%
2023/05/19	13	103.27	14.8	102.66	102.50	-1.8	2,549	-0.07%
2023/05/18	3	98.70	2.6	99.25	99.50	0.4	2,514	0.02%
2023/05/17	8.1	98.17	5.1	98.66	98.10	3	2,530	0.12%
2023/05/16	10	98.16	3	98.10	98.10	7	2,553	0.27%
2023/05/15	15.2	97.36	6	97.80	97.50	9.2	2,572	0.36%
2023/05/12	9.5	97.47	10.1	97.84	99.20	-0.6	2,611	-0.02%
2023/05/11	23	96.98	45	97.00	96.30	-22	2,639	-0.83%
2023/05/10	0	101.00	1	101.50	102.00	-1	2,695	-0.04%
2023/05/09	9.1	100.30	5	100.90	100.00	4.1	2,768	0.15%
2023/05/08	7.1	101.93	2	101.50	102.00	5.1	2,776	0.18%
2023/05/05	4.1	103.63	7.1	103.72	103.50	-3	2,823	-0.11%
2023/05/04	1.3	102.97	5	102.50	103.00	-3.7	2,911	-0.13%
2023/05/03	5.1	101.90	3	102.16	102.00	2.1	2,967	0.07%
2023/05/02	16	102.97	15	103.13	103.50	1	3,060	0.03%
2023/04/28	91.8	100.68	71.1	101.96	101.00	20.6	3,048	0.68%
2023/04/27	9.1	105.50	2	105.50	105.50	7.1	2,941	0.24%
2023/04/26	9.6	116.39	6	116.50	117.00	3.6	2,927	0.12%
2023/04/25	10.3	119.35	22.2	116.64	116.50	-11.9	2,930	-0.40%
2023/04/24	0.1	123.52	6	122.50	122.00	-5.9	2,927	-0.20%
2023/04/21	27	124.93	12.1	123.55	122.00	14.9	2,964	0.50%
2023/04/20	14.1	128.72	6	129.08	128.00	8.1	2,967	0.27%
2023/04/19	13.1	130.72	12	130.50	129.00	1.1	2,991	0.04%
2023/04/18	11	131.45	3.1	131.58	130.00	7.9	2,982	0.26%
2023/04/17	10	130.80	14	131.14	131.00	-4	2,985	-0.13%
2023/04/14	8.2	130.56	8.4	130.24	129.50	-0.2	2,979	-0.01%
2023/04/13	31.1	130.04	35	131.83	129.50	-3.9	2,967	-0.13%
2023/04/12	116.5	133.50	27	133.19	132.00	89.5	2,945	3.04%	大買/
2023/04/11	29	140.03	28.6	140.14	140.00	0.4	2,869	0.01%
2023/04/10	6	136.58	6	137.92	137.50	0	2,833	0.00%
2023/04/07	14	136.32	16.1	136.01	138.00	-2.1	2,814	-0.07%
2023/04/06	11	135.27	17.1	135.68	136.50	-6.1	2,777	-0.22%
2023/03/31	30.2	135.81	13.1	138.30	132.50	17.2	2,758	0.62%
2023/03/30	14	138.00	31	138.26	137.00	-17	2,710	-0.63%
2023/03/29	20	138.30	19.3	138.35	137.00	0.7	2,681	0.03%
2023/03/28	24.5	136.33	55.1	136.43	135.50	-30.6	2,673	-1.14%
2023/03/27	57.4	137.76	47.7	137.51	135.00	9.7	2,599	0.37%
2023/03/24	82.5	138.40	137.7	136.79	140.00	-55.2	2,509	-2.20%	大賣/
2023/03/23	43	130.80	58	131.13	130.00	-15	2,336	-0.64%
2023/03/22	24.7	123.98	80.5	123.50	129.00	-55.8	2,267	-2.46%
2023/03/21	3	117.50	17.1	117.54	117.50	-14.1	2,230	-0.63%
2023/03/20	16.1	116.78	8.1	116.88	115.00	8.1	2,307	0.35%
2023/03/17	0.1	114.00	3	114.17	115.50	-2.9	2,340	-0.12%
2023/03/16	24.1	114.60	11.6	113.42	112.50	12.5	2,402	0.52%
2023/03/15	12.1	116.46	12	115.83	115.50	0.1	2,516	0.00%
2023/03/14	19.1	116.47	16	116.03	115.50	3.1	2,691	0.11%
2023/03/13	7.1	117.78	13	117.58	118.50	-5.9	2,755	-0.22%
2023/03/10	51	122.12	10	121.20	121.00	41	2,873	1.43%
2023/03/09	9.1	127.05	1	126.50	126.00	8.1	2,932	0.28%
2023/03/08	29.3	127.21	13	127.42	127.00	16.3	3,035	0.54%
2023/03/07	12	128.96	4	129.38	127.50	8	3,264	0.25%
2023/03/06	23.1	128.48	13.2	128.62	129.50	9.9	3,433	0.29%
2023/03/03	39.1	131.88	7	133.21	130.50	32.1	3,482	0.92%
2023/03/02	22.1	133.78	23.1	133.70	133.50	-1	3,503	-0.03%
2023/03/01	22.2	129.95	12	130.25	131.00	10.2	3,484	0.29%
2023/02/24	42.1	134.26	28	134.71	131.50	14.1	3,482	0.40%
2023/02/23	90.2	134.06	116.5	132.65	133.50	-26.3	3,421	-0.77%	大賣/
2023/02/22	8.1	126.24	11	125.41	126.00	-2.9	3,331	-0.09%
2023/02/21	14	128.39	4	128.63	127.50	10	3,355	0.30%
2023/02/20	8	128.50	8.1	128.33	128.00	-0.1	3,441	0.00%
2023/02/17	8	129.06	3	127.17	128.50	5	3,483	0.14%
2023/02/16	1	127.00	11	127.64	128.00	-10	3,529	-0.28%
2023/02/15	16.1	126.22	41	125.72	126.50	-24.9	3,605	-0.69%
2023/02/14	25.2	128.78	5.1	127.88	127.00	20.1	3,701	0.54%
2023/02/13	44.1	130.74	29	130.90	130.00	15.1	3,766	0.40%
2023/02/10	34	129.97	34.1	130.05	130.00	-0.1	3,828	0.00%
2023/02/09	15.1	128.33	13	128.15	128.50	2.1	3,892	0.05%
2023/02/08	47.3	132.50	64.1	131.95	131.00	-16.9	3,927	-0.43%
2023/02/07	29	132.21	34	132.35	133.50	-5	3,924	-0.13%
2023/02/06	21	128.24	18.1	128.41	127.00	2.9	3,985	0.07%
2023/02/03	63.1	128.99	37.3	128.62	128.00	25.8	4,080	0.63%
2023/02/02	69.3	124.38	34.4	125.58	127.00	34.9	4,150	0.84%
2023/02/01	23.2	126.59	47	127.38	128.00	-23.8	4,107	-0.58%
2023/01/31	113.5	124.88	93.2	125.50	127.50	20.4	4,054	0.50%	大買/
2023/01/30	12	117.04	5	117.50	116.50	7	3,953	0.18%
2023/01/17	6	115.49	3	115.33	115.00	3	3,937	0.08%
2023/01/16	4	114.38	5	115.10	114.50	-1	3,947	-0.03%
2023/01/13	6.1	114.39	3	113.83	113.00	3.1	3,978	0.08%
2023/01/12	18	116.50	60	115.77	116.00	-42	3,967	-1.06%
2023/01/11	40	116.86	27	116.39	116.50	13	3,952	0.33%
2023/01/10	41	114.29	28.1	113.74	114.50	12.9	3,915	0.33%
2023/01/09	15	110.80	9	110.89	111.50	6	3,897	0.15%
2023/01/06	2	105.75	3	106.50	108.00	-1	3,881	-0.03%
2023/01/05	8.1	107.36	12	107.13	106.00	-3.9	3,883	-0.10%
2023/01/04	5.1	107.23	3	107.33	106.00	2.1	3,878	0.05%
2023/01/03	7	106.00	1	107.00	108.00	6	3,890	0.15%
2022/12/30	7	106.07	4	106.00	106.00	3	3,903	0.08%
2022/12/29	6	105.92	13	107.35	107.00	-7	3,962	-0.18%
2022/12/28	12.1	105.66	6	105.67	105.50	6.1	3,956	0.15%
2022/12/27	2	109.75	8	109.81	111.00	-6	3,940	-0.15%
2022/12/26	2	109.00	1	110.00	108.00	1	3,942	0.03%
2022/12/23	9	109.39	27	109.54	110.50	-18	3,954	-0.46%
2022/12/22	13.1	111.66	7.1	112.23	111.50	6	3,959	0.15%
2022/12/21	13.1	112.95	10.2	113.37	112.00	2.9	3,963	0.07%
2022/12/20	35	116.01	29	114.53	111.50	6	3,948	0.15%
2022/12/19	15	121.27	4	122.25	120.00	11	3,912	0.28%
2022/12/16	20	120.28	23	121.50	121.50	-3	3,927	-0.08%
2022/12/15	19	123.11	25	123.18	122.00	-6	3,913	-0.15%
2022/12/14	14	122.04	24.2	121.15	122.00	-10.2	3,920	-0.26%
2022/12/13	17	121.06	20	120.98	119.50	-3	3,899	-0.08%
2022/12/12	39.2	120.26	51.3	120.52	121.50	-12.2	3,876	-0.31%
2022/12/09	10.2	123.92	27	123.50	124.00	-16.8	3,811	-0.44%
2022/12/08	30	123.67	38	124.16	125.00	-8	3,793	-0.21%
2022/12/07	97.4	124.69	72.2	122.76	122.50	25.2	3,756	0.67%
2022/12/06	198	128.82	206.5	128.02	128.00	-8.5	3,690	-0.23%	大買/大賣/
2022/12/05	53.4	122.75	105.2	123.56	124.50	-51.9	3,563	-1.45%	大賣/
2022/12/02	82	124.23	86	124.49	124.00	-4	3,513	-0.11%
2022/12/01	82.1	119.58	88.2	119.50	118.50	-6.1	3,432	-0.18%
2022/11/30	84.1	117.67	75	117.40	118.50	9.1	3,371	0.27%
2022/11/29	233	119.70	178	120.38	118.00	55	3,283	1.67%	大買/大賣/
2022/11/28	190	115.46	173	115.41	115.00	17	3,057	0.56%	大買/大賣/
2022/11/25	66.1	110.71	72.1	110.56	111.50	-5.9	2,879	-0.21%
2022/11/24	18.5	107.57	18.1	107.81	108.50	0.4	2,802	0.01%
2022/11/23	11.6	103.22	13.1	103.34	103.50	-1.5	2,769	-0.05%
2022/11/22	15.1	101.96	12	102.21	102.00	3.1	2,761	0.11%
2022/11/21	10	104.35	11.6	104.45	104.00	-1.6	2,784	-0.06%
2022/11/18	44.2	102.66	14.1	102.83	102.50	30.2	2,791	1.08%
2022/11/17	13	102.38	31	102.61	103.50	-18	2,810	-0.64%
2022/11/16	47.6	101.50	35.9	101.20	100.50	11.7	2,800	0.42%
2022/11/15	55	101.97	28.1	102.39	103.50	27	2,758	0.98%
2022/11/14	24.1	98.87	57.2	99.15	99.60	-33	2,807	-1.18%
2022/11/11	50.1	98.30	58	98.55	96.80	-7.9	2,769	-0.29%
2022/11/10	106.3	98.12	72.1	96.99	95.60	34.1	2,721	1.25%	大買/
2022/11/09	54	95.64	54.5	96.79	97.50	-0.5	2,647	-0.02%
2022/11/08	70.1	96.32	62.6	95.79	94.40	7.4	2,619	0.28%
2022/11/07	36.1	93.57	80.2	94.01	94.30	-44.2	2,589	-1.71%
2022/11/04	56.1	91.81	49	92.33	92.00	7.1	2,564	0.27%
2022/11/03	52.1	92.47	41.1	92.61	92.60	11	2,576	0.43%
2022/11/02	71.1	91.93	62.5	92.69	92.30	8.6	2,678	0.32%
2022/11/01	82.3	91.18	67	90.23	90.00	15.3	2,640	0.58%
2022/10/31	149.4	93.94	159	93.99	92.70	-9.6	2,575	-0.37%	大買/大賣/
2022/10/28	74.4	99.32	40	99.38	98.10	34.4	2,470	1.39%
2022/10/27	13.1	109.31	3	109.50	109.00	10.1	2,446	0.41%
2022/10/26	3	123.50	2	124.50	121.00	1	2,470	0.04%
2022/10/25	5	124.30	0	0.00	122.50	5	2,547	0.20%
2022/10/24	1	124.50	1.1	125.50	124.50	-0.1	2,608	0.00%
2022/10/21	6.1	121.88	13	119.73	118.00	-6.9	2,687	-0.26%
2022/10/20	3	129.33	6	129.83	129.00	-3	2,725	-0.11%
2022/10/19	1	128.50	10	130.45	128.50	-9	2,768	-0.33%
2022/10/18	15	129.27	5	129.90	130.00	10	2,782	0.36%
2022/10/17	6.1	125.88	9.1	124.96	129.50	-3	2,786	-0.11%
2022/10/14	9	128.28	10	129.30	127.50	-1	2,818	-0.04%
2022/10/13	2	128.50	3	125.67	125.00	-1	2,819	-0.04%
2022/10/12	7	130.71	11	131.00	131.50	-4	2,834	-0.14%
2022/10/11	10.1	133.65	15	131.63	130.50	-4.9	2,831	-0.17%
2022/10/07	11.2	143.20	6	143.67	140.50	5.2	2,820	0.18%
2022/10/06	46.1	147.02	25.1	145.48	144.00	21	2,817	0.75%
2022/10/05	3	145.83	1	147.50	144.00	2	2,754	0.07%
2022/10/04	4	143.75	3	144.18	143.50	1	2,763	0.04%
2022/10/03	2	138.75	1	142.00	140.00	1	2,772	0.04%
2022/09/30	11	137.00	12.2	137.87	142.50	-1.2	2,804	-0.04%
2022/09/29	7.1	144.18	11	140.19	138.00	-4	2,799	-0.14%
2022/09/28	8	141.25	7	140.50	139.00	1	2,785	0.04%
2022/09/27	6.1	146.41	4.1	147.91	151.50	2	2,761	0.07%
2022/09/26	5	151.10	5	149.50	147.50	0	2,744	0.00%
2022/09/23	12.1	160.08	9.1	158.86	154.50	3	2,725	0.11%
2022/09/22	5	155.40	5	157.70	160.50	0	2,702	0.00%
2022/09/21	26.4	154.61	26.1	155.44	158.00	0.3	2,689	0.01%
2022/09/20	3	160.83	8.1	161.25	161.50	-5.1	2,641	-0.19%
2022/09/19	6.1	158.17	11.3	159.11	156.00	-5.3	2,631	-0.20%
2022/09/16	11.4	162.40	12	162.42	161.00	-0.7	2,612	-0.02%
2022/09/15	31	167.00	35	166.59	163.50	-4	2,595	-0.15%
2022/09/14	15	165.27	20	166.23	168.50	-5	2,570	-0.19%
2022/09/13	56.1	171.13	42.2	170.22	166.50	13.9	2,540	0.55%
2022/09/12	29	175.34	33.2	169.72	178.00	-4.2	2,480	-0.17%
2022/09/08	16.1	162.66	14	163.82	162.00	2.1	2,426	0.08%
2022/09/07	83.1	164.81	81	164.71	163.50	2.1	2,398	0.09%
2022/09/06	18	177.53	36	178.50	179.00	-18	2,338	-0.77%
2022/09/05	9	178.10	7	174.36	172.00	2	2,300	0.09%
2022/09/02	5	178.90	4	177.63	177.50	1	2,269	0.04%
2022/09/01	10	175.25	9.2	175.55	174.50	0.8	2,250	0.03%
2022/08/31	5	180.10	5	180.90	177.00	0	2,237	0.00%
2022/08/30	4	177.88	3.1	178.30	180.50	0.9	2,220	0.04%
2022/08/29	15.1	171.09	16	172.22	173.50	-0.9	2,204	-0.04%
2022/08/26	35	183.14	17	178.50	176.00	18	2,183	0.82%
2022/08/25	40.1	177.53	36	178.96	181.00	4.1	2,128	0.19%
2022/08/24	42	175.87	41	176.24	178.50	1	2,085	0.05%
2022/08/23	37	174.55	32	174.02	170.00	5	2,029	0.25%
2022/08/22	48	181.51	40	180.31	176.00	8	1,991	0.40%
2022/08/19	64	178.98	73.1	177.94	181.50	-9.1	1,924	-0.47%
2022/08/18	16	166.22	9	168.00	169.00	7	1,805	0.39%
2022/08/17	22.2	168.02	17	167.65	164.50	5.2	1,772	0.29%
2022/08/16	40	168.79	41	169.94	169.50	-1	1,727	-0.06%
2022/08/15	43	167.51	41	167.47	167.50	2	1,679	0.12%
2022/08/12	38	162.89	40	163.71	165.00	-2	1,614	-0.12%
2022/08/11	98.2	162.64	123	161.63	163.50	-24.8	1,555	-1.59%	大賣/
2022/08/10	78	162.97	70	163.94	166.00	8	1,472	0.54%
2022/08/09	175	162.03	150	162.43	163.50	25	1,382	1.81%	大買/大賣/
2022/08/08	83	150.92	189.1	147.11	157.00	-106.1	1,189	-8.92%	大賣/鉅額交易
2022/08/05	112	141.49	24.2	144.35	143.00	87.8	1,084	8.09%	大買/
2022/08/04	13	135.00	15	134.67	133.00	-2	1,024	-0.20%
2022/08/03	9	139.39	21.5	137.04	139.50	-12.5	989	-1.27%
2022/08/02	16.5	134.72	37	133.88	138.00	-20.5	954	-2.15%
2022/08/01	47.2	144.54	36	148.13	139.50	11.2	909	1.23%
2022/07/29	37.1	150.26	33.2	151.14	155.00	4	823	0.48%
2022/07/28	88.3	144.55	85	142.68	146.50	3.3	760	0.44%
2022/07/27	44	146.52	57.1	145.33	149.50	-13.1	661	-1.98%
2022/07/26	39	137.03	29.1	140.88	138.00	9.9	591	1.67%
2022/07/25	17.1	132.19	4.1	129.61	132.50	13	541	2.40%
2022/07/22	9	130.72	5	130.00	129.50	4	520	0.77%
2022/07/21	25.1	136.61	34	134.32	131.50	-8.9	509	-1.75%
2022/07/20	20	130.00	1.2	132.00	134.50	18.8	457	4.11%
2022/07/19	47	122.39	30	122.30	122.50	17	437	3.89%
2022/07/18	7	115.86	3.2	117.59	119.00	3.8	412	0.92%
2022/07/15	4.1	109.33	1	106.50	108.50	3.1	405	0.76%
2022/07/14	5	109.10	6.2	110.11	110.50	-1.2	397	-0.30%
2022/07/13	0	0.00	3	100.53	103.50	-3	380	-0.79%
2022/07/12	14	97.36	34	97.56	96.50	-20	391	-5.11%
2022/07/11	4	107.39	14	108.07	106.00	-10	388	-2.57%
2022/07/08	31	114.10	4.1	117.51	117.50	26.9	377	7.11%
2022/07/07	27	109.31	17	109.71	109.00	10	335	2.98%
2022/07/06	20	112.60	11	109.95	107.00	9	319	2.81%
2022/07/01	6	108.58	2	107.00	105.50	4	299	1.34%
2022/06/30	4	112.00	7	113.29	116.00	-3	294	-1.02%
2022/06/29	7	114.28	7	114.50	114.00	0	288	0.01%
2022/06/28	4	119.88	2	118.01	118.00	2	283	0.70%
2022/06/27	5	126.00	0	0.00	123.50	5	283	1.76%
2022/06/20	0	0.00	3	121.00	119.50	-3	272	-1.10%
2022/06/17	1	129.50	0	0.00	128.00	1	267	0.37%
2022/06/16	1	134.00	0	0.00	133.00	1	260	0.38%
2022/06/15	0	0.00	1	136.50	136.50	-1	258	-0.39%
2022/06/13	0	0.00	1	140.50	139.50	-1	258	-0.39%
2022/06/09	3	149.83	0	0.00	148.50	3	257	1.17%
2022/06/07	5	148.10	4	148.38	148.50	1	253	0.39%
2022/06/06	0	0.00	0.4	142.50	144.00	-0.4	248	-0.16%
2022/06/02	1	142.00	1	144.50	144.00	0	250	0.00%
2022/06/01	0.4	146.75	0	146.00	146.50	0.4	257	0.15%
2022/05/31	1	143.00	0	0.00	145.00	1	257	0.39%
2022/05/30	2	136.50	1	139.50	140.00	1	254	0.39%
2022/05/27	0	0.00	1	133.50	133.00	-1	249	-0.40%
2022/05/26	3	133.50	6	133.50	131.00	-3	251	-1.19%
2022/05/25	1	135.00	0	0.00	135.00	1	252	0.40%
2022/05/24	5	136.00	1	137.00	134.50	4	256	1.56%
2022/05/20	0	0.00	0	139.00	139.00	0	264	-0.01%
2022/05/18	1	139.00	2	143.00	139.00	-1	262	-0.37%
2022/05/17	1	137.50	1	140.50	141.00	0	258	0.00%
2022/05/13	0	0.00	2	134.50	135.50	-2	255	-0.78%
2022/05/10	0	0.00	1	138.50	140.00	-1	258	-0.39%
2022/05/09	0.2	143.50	0	0.00	137.00	0.2	257	0.08%
2022/05/06	0	0.00	6	142.50	143.00	-6	261	-2.30%
2022/05/05	1	145.50	0.1	143.00	146.00	0.9	262	0.34%
2022/05/04	0.1	138.47	0	0.00	137.50	0.1	260	0.04%
2022/05/03	0	0.00	8	133.88	136.50	-8	267	-2.99%
2022/04/29	0	141.00	1	141.50	141.00	-1	268	-0.37%
2022/04/28	0	0.00	3	143.00	142.50	-3	273	-1.10%
2022/04/27	0	141.00	0	0.00	144.00	0	275	0.01%
2022/04/26	0	0.00	2	147.00	147.00	-2	282	-0.71%
2022/04/25	1	149.00	1	147.01	145.00	0	285	0.00%
2022/04/22	1	149.00	0	0.00	149.00	1	290	0.34%
2022/04/21	0	0.00	0	154.00	153.00	0	324	0.00%
2022/04/20	0	0.00	0.1	155.00	155.50	-0.1	337	-0.03%
2022/04/19	0	0.00	4	153.50	151.50	-4	337	-1.18%
2022/04/18	2	147.00	3.3	148.21	150.00	-1.3	334	-0.39%
2022/04/15	5.3	150.29	1.1	158.28	150.00	4.2	315	1.32%
2022/04/14	5.2	167.86	2	165.75	165.50	3.2	301	1.07%
2022/04/13	0	177.50	0	0.00	176.50	0	296	0.01%
2022/04/12	0.1	178.00	0	0.00	177.00	0.1	297	0.03%
2022/04/08	1	182.00	0	0.00	181.50	1	300	0.33%
2022/04/07	0	0.00	2	189.00	185.50	-2	303	-0.66%
2022/04/06	0	0.00	2	187.00	187.50	-2	302	-0.66%
2022/04/01	0	182.00	0	0.00	184.50	0	301	0.02%
2022/03/30	3	183.00	0	0.00	182.50	3	307	0.98%
2022/03/25	0	0.00	0	185.50	185.00	0	314	0.00%
2022/03/24	6.1	186.65	0	186.50	186.50	6.1	316	1.92%
2022/03/23	2.1	189.97	0.1	188.00	190.00	2	318	0.61%
2022/03/17	7	183.00	0	0.00	183.00	7	327	2.14%
2022/03/16	3	179.33	0	0.00	179.00	3	336	0.89%
2022/03/15	0	0.00	0	180.39	179.50	0	335	-0.01%
2022/03/11	0.1	184.00	1	182.00	185.00	-0.9	341	-0.26%
2022/03/10	0	185.00	0	0.00	183.50	0	340	0.01%
2022/03/09	0	0.00	0	184.50	182.50	0	342	0.00%
2022/03/08	0	189.50	5	189.00	183.50	-5	345	-1.45%
2022/03/07	2	190.25	58.1	189.18	190.50	-56.1	346	-16.20%
2022/03/03	0.1	187.00	0	0.00	189.00	0.1	374	0.02%
2022/03/01	1	185.50	1	186.00	187.50	0	399	0.00%
2022/02/25	1	180.00	4	179.00	181.50	-3	400	-0.75%
2022/02/24	10	179.50	2	179.25	179.00	8	402	1.99%
2022/02/23	11.2	183.86	0	0.00	183.00	11.2	403	2.76%
2022/02/22	7	190.00	3	189.00	188.00	4	399	1.00%
2022/02/21	3	190.17	1	190.50	190.00	2	401	0.50%
2022/02/18	0.1	190.50	0.1	190.50	191.00	0	404	0.00%
2022/02/16	1	191.50	1	191.50	191.50	0	413	0.00%
2022/02/15	0	0.00	1	191.00	191.00	-1	417	-0.24%
2022/02/14	11	190.68	2	190.25	190.50	9	422	2.13%
2022/02/11	6	199.67	8	197.75	197.00	-2	428	-0.47%
2022/02/10	1	200.00	8	199.25	199.00	-7	430	-1.63%
2022/02/09	2	198.50	4	197.50	197.00	-2	435	-0.46%
2022/02/08	0.1	195.90	1	197.00	198.00	-0.9	439	-0.20%
2022/02/07	0	0.00	1	194.50	197.00	-1	443	-0.23%
2022/01/26	8	194.13	6	193.83	196.00	2	462	0.43%
2022/01/25	7.1	195.71	0	0.00	190.00	7.1	487	1.45%
2022/01/24	6	199.33	13	202.35	203.00	-7	498	-1.40%
2022/01/21	15	206.87	4	204.63	202.50	11	493	2.23%
2022/01/20	2	208.25	2	208.75	209.00	0	498	0.00%
2022/01/19	6	209.08	14	208.89	205.00	-8	494	-1.62%
2022/01/18	2	205.50	5.1	206.31	204.50	-3.1	486	-0.63%
2022/01/17	5	205.10	2.2	205.33	206.50	2.8	484	0.57%
2022/01/14	21	208.62	34.3	210.11	211.50	-13.3	480	-2.78%
2022/01/13	1	209.00	3.1	209.00	209.00	-2.1	441	-0.47%
2022/01/10	0	0.00	9	186.50	188.50	-9	426	-2.11%
2022/01/07	20	185.40	0	0.00	183.50	20	429	4.67%
2022/01/06	32	191.75	0	0.00	190.00	32	424	7.55%
2022/01/05	1	194.00	0	0.00	194.00	1	421	0.24%
2022/01/04	7	195.07	0	0.00	196.00	7	425	1.64%
2022/01/03	2	196.50	3	194.67	194.50	-1	430	-0.23%
2021/12/30	1	195.00	1	196.50	196.50	0	443	0.00%
2021/12/29	0	0.00	22	195.05	195.00	-22	456	-4.82%
2021/12/28	0	0.00	1	194.00	195.50	-1	460	-0.22%
2021/12/27	1	192.00	0	0.00	192.00	1	463	0.22%
2021/12/24	7.1	197.78	1	195.50	194.50	6.1	462	1.32%
2021/12/23	0	0.00	12	198.04	200.00	-12	463	-2.59%
2021/12/21	0	0.00	4	194.38	194.50	-4	459	-0.87%
2021/12/20	18	191.14	0	0.00	191.00	18	460	3.91%
2021/12/17	1	197.00	0	0.00	192.50	1	458	0.22%
2021/12/16	1	198.00	1.2	199.25	197.50	-0.2	457	-0.04%
2021/12/14	9	190.89	2	194.50	194.50	7	452	1.55%
2021/12/13	2	192.25	1	192.00	192.00	1	449	0.22%
2021/12/10	1	197.50	12	195.50	197.00	-11	444	-2.47%
2021/12/09	12	192.50	0	196.00	192.50	12	439	2.73%
2021/12/08	0	0.00	2	195.00	194.00	-2	439	-0.45%
2021/12/07	2	192.02	2	193.00	191.00	0	441	0.01%
2021/12/06	0	194.00	0	0.00	193.50	0	437	0.00%
2021/12/03	0	196.00	0	0.00	194.00	0	437	0.00%
2021/12/02	2	199.00	2	201.00	196.50	0	438	0.00%
2021/12/01	10	199.35	11.1	201.61	199.00	-1.1	434	-0.25%
2021/11/30	26	203.62	13	205.88	203.50	13	433	3.00%
2021/11/29	4.1	208.74	4.2	208.80	208.50	-0.1	425	-0.03%
2021/11/26	3	195.83	3	197.33	199.00	0	399	0.00%
2021/11/25	17	197.62	14	196.61	196.50	3	391	0.76%
2021/11/24	5	188.40	4	189.63	190.00	1	374	0.27%
2021/11/23	2.1	190.03	3	190.33	191.00	-0.9	371	-0.24%
2021/11/22	0	0.00	5	192.40	193.00	-5	369	-1.35%
2021/11/19	5.1	191.01	3	192.17	191.00	2.1	366	0.56%
2021/11/18	2.1	193.49	1	192.50	192.50	1.1	365	0.29%
2021/11/17	1	196.50	9	196.56	196.00	-8	365	-2.19%
2021/11/16	3.1	199.00	3	197.00	197.00	0.1	365	0.01%
2021/11/15	3	200.00	1	200.50	199.50	2	366	0.55%
2021/11/12	1	204.50	2.2	201.73	203.00	-1.2	374	-0.32%
2021/11/11	1	200.00	4	202.50	201.00	-3	410	-0.73%
2021/11/10	5	197.10	5	198.40	199.50	0	438	0.00%
2021/11/09	3	193.84	1	196.00	192.50	2	440	0.46%
2021/11/08	7	196.51	3.1	195.03	195.00	4	439	0.91%
2021/11/05	4	200.25	2	201.25	201.00	2	438	0.46%
2021/11/04	1.1	198.12	5	199.10	199.50	-3.9	435	-0.89%
2021/11/03	17.2	206.75	5	206.70	203.00	12.2	429	2.83%
2021/11/02	23	206.26	19.3	205.88	205.00	3.7	410	0.90%
2021/11/01	15.2	190.98	8.3	189.33	196.00	6.9	382	1.80%
2021/10/29	3	179.01	7	180.00	178.50	-4	365	-1.09%
2021/10/28	16	177.85	12	179.92	181.50	4	365	1.10%
2021/10/27	4	186.75	1	186.56	186.50	3	355	0.83%
2021/10/26	2	186.50	2	188.50	187.50	0	364	0.00%
2021/10/25	0	0.00	30	184.02	185.50	-30	377	-7.94%
2021/10/22	4	182.38	22	182.41	183.00	-18	382	-4.71%
2021/10/21	1	183.50	8	185.63	183.00	-7	381	-1.83%
2021/10/20	1	182.00	1	181.53	181.50	0	386	0.00%
2021/10/19	1	184.50	1.1	184.91	185.00	-0.1	389	-0.03%
2021/10/18	2	181.50	1	182.50	184.00	1	394	0.25%
2021/10/15	0	0.00	1	184.00	184.50	-1	401	-0.25%
2021/10/13	0.1	179.47	0	0.00	176.00	0.1	417	0.01%
2021/10/12	0	176.00	0	181.50	178.00	0	417	0.00%
2021/10/08	12	183.88	1	183.61	179.00	11	415	2.64%
2021/10/07	5.1	187.66	2	186.00	185.50	3.1	409	0.76%
2021/10/06	8	190.87	6	190.08	188.50	2	402	0.50%
2021/10/05	2	203.75	0.1	204.00	204.00	1.9	390	0.49%
2021/10/04	1	208.97	4	208.38	208.50	-3	389	-0.76%
2021/10/01	2	220.00	0	0.00	219.00	2	399	0.50%
2021/09/28	1	220.50	0	0.00	220.00	1	435	0.23%
2021/09/27	0	0.00	3	225.66	221.50	-3	441	-0.68%
2021/09/23	0.1	221.29	0	0.00	221.50	0.1	463	0.03%
2021/09/17	0	222.50	1	222.50	222.50	-1	510	-0.19%
2021/09/16	2.1	222.54	0	0.00	222.00	2.1	520	0.40%
2021/09/15	0.1	225.25	2	228.00	226.00	-1.9	528	-0.36%
2021/09/14	1.1	227.85	3.2	227.97	228.00	-2.1	535	-0.39%
2021/09/13	0.1	222.90	0	0.00	223.50	0.1	539	0.01%
2021/09/10	1.1	223.50	1	223.03	223.50	0	550	0.00%
2021/09/09	1	218.00	0	0.00	219.00	1	557	0.18%
2021/09/08	0.1	218.00	0	0.00	218.00	0.1	572	0.02%
2021/09/06	0.2	222.93	0	0.00	221.00	0.2	653	0.03%
2021/09/03	0	0.00	2	224.50	226.00	-2	726	-0.28%
2021/09/02	0	0.00	0.1	223.50	222.50	-0.1	787	-0.01%
2021/09/01	0.1	220.36	0	0.00	222.50	0.1	828	0.01%
2021/08/31	0	0.00	2	220.75	219.00	-2	859	-0.23%
2021/08/30	0	0.00	1.1	222.00	222.50	-1.1	873	-0.13%
2021/08/26	0.1	220.00	18	220.83	221.00	-18	891	-2.01%
2021/08/24	0	218.83	1	217.00	216.50	-1	915	-0.10%
2021/08/23	1	215.65	6	219.17	220.00	-5	961	-0.52%
2021/08/20	4	211.26	2	212.50	211.00	2	971	0.21%
2021/08/19	1	214.01	2.1	214.33	214.00	-1	971	-0.11%
2021/08/18	7	213.09	7	218.00	221.00	0	972	0.00%
2021/08/17	32.2	219.47	29.1	218.44	216.00	3	967	0.31%
2021/08/16	13.2	231.49	23.3	233.73	239.00	-10.2	942	-1.08%
2021/08/13	1.1	229.40	1	224.00	223.50	0.1	913	0.01%
2021/08/12	1	232.00	0	0.00	232.00	1	908	0.11%
2021/08/11	0.1	233.50	5	233.50	233.50	-5	917	-0.54%
2021/08/10	4.1	234.80	2	235.01	234.50	2.1	953	0.22%
2021/08/09	1.1	238.35	1	236.00	235.00	0.1	1,016	0.01%
2021/08/06	2.2	239.31	1	239.50	239.50	1.2	1,027	0.11%
2021/08/05	3.1	240.21	1	240.50	240.00	2.1	1,034	0.20%
2021/08/04	1.1	239.73	3	240.67	240.00	-1.9	1,052	-0.18%
2021/08/03	1.3	239.30	15	238.17	237.50	-13.7	1,052	-1.30%
2021/08/02	1.1	237.57	2	239.00	237.00	-1	1,050	-0.09%
2021/07/30	7	235.29	8	236.94	237.00	-1	1,054	-0.09%
2021/07/29	13.1	235.79	22	238.23	238.50	-8.9	1,047	-0.85%
2021/07/28	9.1	241.58	6	243.00	243.00	3.1	1,034	0.30%
2021/07/27	3	250.17	3	250.16	246.50	0	1,036	0.00%
2021/07/26	1	247.51	4	251.63	250.50	-3	1,045	-0.29%
2021/07/23	1	246.99	5.1	247.63	246.00	-4.1	1,048	-0.39%
2021/07/22	4	245.00	1	244.00	246.00	3	1,046	0.29%
2021/07/21	3.1	247.84	2.2	248.40	246.50	0.9	1,046	0.09%
2021/07/20	6.3	257.14	5	256.20	250.50	1.3	1,044	0.12%
2021/07/19	1.1	251.49	1	251.00	251.00	0.1	1,026	0.01%
2021/07/15	0	0.00	1	254.50	253.00	-1	1,036	-0.10%
2021/07/14	3	246.00	24.1	250.45	251.50	-21.1	1,035	-2.03%
2021/07/13	20	249.43	3.1	251.56	248.00	16.9	1,037	1.63%
2021/07/12	3.1	249.81	3.3	248.86	253.50	-0.3	1,034	-0.03%
2021/07/09	1	249.50	3	252.33	249.50	-2	1,034	-0.19%
2021/07/08	2	249.25	9	247.33	249.50	-7	1,041	-0.67%
2021/07/07	22.1	243.03	1	242.52	242.00	21	1,036	2.03%
2021/07/06	23.3	248.26	8.3	249.68	248.00	15	1,021	1.46%
2021/07/05	2	258.51	1.1	260.36	260.50	0.9	1,008	0.09%
2021/07/02	1	255.05	5	258.70	260.00	-4	1,008	-0.39%
2021/07/01	6.2	258.60	22	262.18	256.50	-15.8	1,007	-1.57%
2021/06/30	2.1	265.05	2.3	265.88	265.00	-0.3	998	-0.03%
2021/06/29	2.1	265.08	5.4	268.87	270.50	-3.2	991	-0.33%
2021/06/28	17.3	269.90	30.2	270.01	268.00	-12.9	977	-1.32%
2021/06/25	10.1	259.40	6.5	259.46	258.00	3.6	953	0.38%
2021/06/24	13.2	263.53	6	262.66	261.50	7.1	957	0.74%
2021/06/23	5	265.70	3.4	265.55	266.00	1.6	959	0.17%
2021/06/22	4.1	266.26	4.2	264.30	265.00	-0.1	968	-0.01%
2021/06/21	12.1	258.38	28.2	259.67	261.50	-16.1	969	-1.66%
2021/06/18	5.3	264.31	24.2	265.98	263.50	-18.9	966	-1.96%
2021/06/17	38	264.57	14	265.07	265.50	24	960	2.50%
2021/06/16	12.4	268.51	14.2	268.59	266.00	-1.7	962	-0.18%
2021/06/15	57.5	273.55	69.9	274.62	274.50	-12.5	949	-1.31%
2021/06/11	96.7	284.00	64.1	283.52	284.50	32.6	892	3.65%
2021/06/10	74.1	275.09	57.2	272.48	275.00	16.9	825	2.04%
2021/06/09	20.3	263.91	27.2	262.74	265.50	-6.9	767	-0.90%
2021/06/08	43.2	259.01	26	258.39	258.00	17.2	726	2.37%
2021/06/07	12.2	249.40	7	248.50	251.00	5.2	695	0.75%
2021/06/04	3.1	251.61	5	251.40	252.00	-1.9	684	-0.28%
2021/06/03	2	247.74	14.1	245.87	246.50	-12	675	-1.78%
2021/06/02	17	243.47	2	242.75	243.50	15	675	2.22%
2021/06/01	13	245.69	16	244.56	245.00	-3	674	-0.44%
2021/05/31	104.2	259.09	43.2	261.10	254.50	61	658	9.26%	大買/
2021/05/28	1	247.96	2	245.02	248.00	-1	613	-0.16%
2021/05/27	2	240.25	6.2	241.58	240.00	-4.2	604	-0.69%
2021/05/26	9	241.83	4.2	239.70	241.50	4.9	608	0.80%
2021/05/25	5	239.50	1	237.00	237.00	4	610	0.66%
2021/05/24	3.1	238.65	4.1	239.38	239.50	-1	609	-0.16%
2021/05/21	4.1	230.05	2	230.25	232.50	2.1	602	0.35%
2021/05/20	5	234.20	8	229.50	227.00	-3	608	-0.49%
2021/05/19	7	231.71	6	231.83	230.50	1	623	0.16%
2021/05/18	21.2	235.37	19.1	235.21	236.50	2.1	620	0.34%
2021/05/17	34.3	237.28	36.6	235.71	239.00	-2.2	593	-0.37%
2021/05/14	8.1	230.05	6.6	226.56	225.00	1.6	535	0.30%
2021/05/13	1	227.50	13	226.85	226.50	-12	540	-2.22%
2021/05/12	7	242.14	36	239.77	234.00	-29	545	-5.33%
2021/05/11	1	233.00	19	231.18	232.50	-18	533	-3.38%
2021/05/10	0	243.50	2	242.75	238.50	-2	537	-0.37%
2021/05/07	1	233.50	1	239.00	242.00	0	543	0.00%
2021/05/06	0	0.00	2	232.00	232.00	-2	553	-0.36%
2021/05/05	1.1	234.45	1	231.00	231.50	0.1	555	0.02%
2021/05/04	20	233.75	23	232.54	234.50	-3	560	-0.54%
2021/05/03	2.1	238.19	36	242.01	239.00	-33.9	554	-6.12%
2021/04/29	1	247.00	5.1	249.06	247.00	-4.1	549	-0.75%
2021/04/28	2	254.50	0	256.00	254.00	2	548	0.36%
2021/04/27	5	257.80	4.2	257.17	255.00	0.8	572	0.14%
2021/04/26	5.3	259.37	1	261.00	255.50	4.3	582	0.75%
2021/04/23	0	0.00	1	257.50	257.50	-1	618	-0.16%
2021/04/22	23	257.22	16	260.22	253.50	7	645	1.08%
2021/04/21	3	261.33	0	0.00	260.00	3	673	0.45%
2021/04/20	1	264.00	0	0.00	263.50	1	690	0.14%
2021/04/19	0	0.00	1	266.50	262.50	-1	704	-0.14%
2021/04/16	18	263.03	4	266.63	261.50	14	727	1.92%
2021/04/15	1.1	263.64	6	260.50	266.50	-4.9	742	-0.66%
2021/04/14	16	258.34	9	259.61	258.00	7	765	0.91%
2021/04/13	3	262.34	2	264.25	264.00	1	805	0.13%
2021/04/12	19	266.50	4	270.25	265.50	15	824	1.82%
2021/04/09	3	270.00	2	271.06	270.50	1	821	0.12%
2021/04/08	4	270.88	1	271.50	271.50	3	818	0.37%
2021/04/07	0	0.00	3	271.00	272.00	-3	817	-0.37%
2021/04/06	8.1	269.20	0.1	270.00	268.00	8	818	0.98%
2021/04/01	3	269.67	1	271.00	271.00	2	817	0.24%
2021/03/31	3	268.83	2	269.00	270.00	1	820	0.12%
2021/03/30	6	268.42	2	269.00	270.00	4	819	0.49%
2021/03/29	11.1	267.05	14	267.64	268.00	-2.9	813	-0.36%
2021/03/26	6	260.58	3	261.67	261.50	3	807	0.37%
2021/03/25	14	262.64	4	260.25	260.50	10	806	1.24%
2021/03/24	4.1	268.46	7	270.36	268.00	-2.9	800	-0.36%
2021/03/23	10.2	267.54	4	266.25	266.50	6.2	803	0.77%
2021/03/22	3	272.00	3	272.17	270.50	0	809	0.00%
2021/03/19	38	272.30	0	0.00	272.50	38	814	4.67%
2021/03/18	10	279.40	4	283.00	279.00	6	804	0.75%
2021/03/17	1	281.50	2	281.50	281.50	-1	815	-0.12%
2021/03/16	2	282.25	8	281.50	280.00	-6	837	-0.72%
2021/03/15	5	276.00	2	276.25	275.50	3	846	0.35%
2021/03/12	11	279.55	1.1	278.18	278.50	9.9	859	1.15%
2021/03/11	0	0.00	2	281.75	282.00	-2	892	-0.22%
2021/03/10	1	279.51	2	280.00	280.00	-1	941	-0.11%
2021/03/09	1	276.50	1	278.50	283.00	0	961	0.00%
2021/03/08	2	280.50	1	284.50	276.50	1	967	0.10%
2021/03/05	13	279.39	17	283.82	282.00	-4	967	-0.41%
2021/03/04	4	279.13	3	279.50	276.50	1	964	0.10%
2021/03/03	3	280.33	1	282.50	283.00	2	963	0.21%
2021/03/02	6	283.92	11	284.86	283.50	-5	972	-0.51%
2021/02/26	2.1	278.05	4	277.25	285.00	-1.9	982	-0.19%
2021/02/25	11	282.59	11	284.14	281.00	0	993	0.00%
2021/02/24	7.2	290.18	3	289.00	284.00	4.2	992	0.42%
2021/02/23	3	294.67	10	293.70	294.50	-7	991	-0.71%
2021/02/22	5	298.50	6	297.33	295.50	-1	990	-0.10%
2021/02/19	13	298.31	19.3	298.49	297.50	-6.3	994	-0.63%
2021/02/18	14	285.32	14.1	286.53	289.50	-0.1	1,000	-0.01%
2021/02/17	3	284.51	10.2	283.61	282.00	-7.2	1,001	-0.71%
2021/02/05	16.1	278.55	45	276.97	274.50	-28.9	1,001	-2.89%
2021/02/04	15.2	281.73	5	281.20	281.00	10.2	1,010	1.01%
2021/02/03	2	285.75	7	286.57	289.00	-5	997	-0.50%
2021/02/02	24	286.56	6	283.75	282.00	18	994	1.81%
2021/02/01	5	276.20	6	276.33	283.50	-1	998	-0.10%
2021/01/29	7.1	275.79	4	275.00	273.50	3.1	1,011	0.30%
2021/01/28	6	280.00	7	280.21	277.00	-1	1,014	-0.10%
2021/01/27	2	292.00	1	290.50	290.50	1	1,011	0.10%
2021/01/26	5.1	293.87	12	296.63	292.50	-6.9	1,024	-0.67%
2021/01/25	5	295.40	0	0.00	295.00	5	1,027	0.49%
2021/01/22	4	297.00	4.3	297.78	299.50	-0.3	1,070	-0.03%
2021/01/21	3	294.17	3	295.00	296.50	0	1,126	0.00%
2021/01/20	20.2	296.96	30	295.37	290.00	-9.8	1,132	-0.87%
2021/01/19	5	308.30	6	309.08	309.00	-1	1,109	-0.09%
2021/01/18	21	311.64	13.1	312.64	310.00	7.9	1,097	0.72%
2021/01/15	16.1	312.87	9	313.94	313.00	7.1	1,056	0.67%
2021/01/14	20.1	317.52	22.1	317.87	316.00	-2	1,026	-0.19%
2021/01/13	10	310.90	18.1	313.23	311.00	-8.1	990	-0.82%
2021/01/12	7.1	310.46	9	310.78	304.00	-1.9	971	-0.20%
2021/01/11	31	314.63	14	314.71	316.00	17	957	1.77%
2021/01/08	7	305.50	25.2	307.92	312.50	-18.2	931	-1.95%
2021/01/07	13	307.85	5	308.00	305.00	8	919	0.87%
2021/01/06	32	305.22	37.5	305.79	307.00	-5.5	892	-0.61%
2021/01/05	12	295.75	15.1	298.37	298.00	-3.1	844	-0.36%
2021/01/04	2.1	285.95	3	287.67	288.00	-0.9	829	-0.11%
2020/12/31	5	284.80	3	283.83	282.50	2	830	0.24%
2020/12/30	3	283.83	4	286.25	285.50	-1	837	-0.12%
2020/12/29	6	282.83	8	281.94	284.50	-2	845	-0.24%
2020/12/28	6.1	278.44	5	281.60	278.00	1.1	845	0.13%
2020/12/25	14.1	282.12	2.1	282.05	279.50	12.1	847	1.42%
2020/12/24	2	285.00	2.2	285.95	284.00	-0.2	843	-0.02%
2020/12/23	5	282.80	9	285.06	286.00	-4	843	-0.47%
2020/12/22	6.2	284.02	4.4	285.23	280.50	1.8	847	0.21%
2020/12/21	12.4	289.57	8.2	289.88	289.00	4.3	844	0.50%
2020/12/18	8.4	296.64	30	297.22	298.00	-21.6	838	-2.58%
2020/12/17	8.1	293.34	13	293.50	295.50	-4.9	833	-0.59%
2020/12/16	9	287.89	10	288.20	286.50	-1	826	-0.12%
2020/12/15	16.1	288.16	13	286.73	280.00	3.1	817	0.38%
2020/12/14	16	293.62	4	297.25	293.00	12	825	1.46%
2020/12/11	27	297.43	13	297.77	296.00	14	841	1.66%
2020/12/10	32.1	299.42	24	294.90	291.00	8.1	825	0.98%
2020/12/09	13.1	301.59	12	301.83	301.50	1.1	804	0.14%
2020/12/08	16	301.22	16.2	303.83	301.50	-0.2	791	-0.02%
2020/12/07	39	303.15	37	301.41	299.00	2	780	0.26%
2020/12/04	45.3	302.49	42.3	301.57	301.00	3	749	0.40%
2020/12/03	7.1	289.49	23.3	289.06	295.00	-16.2	703	-2.31%
2020/12/02	3	283.83	9	284.83	285.00	-6	690	-0.87%
2020/12/01	9	276.50	5	279.10	282.50	4	695	0.57%
2020/11/30	7	280.57	11	281.86	276.00	-4	699	-0.57%
2020/11/27	2	279.25	9	280.50	280.50	-7	703	-0.99%
2020/11/26	24	279.31	16	278.91	279.00	8	705	1.13%
2020/11/25	14	284.21	10	285.85	283.00	4	710	0.56%
2020/11/24	11	285.68	14	286.36	288.00	-3	708	-0.42%
2020/11/23	2	283.00	2	284.50	281.00	0	730	0.00%
2020/11/20	6	282.84	2	283.25	281.00	4	767	0.53%
2020/11/19	1	282.00	6	282.01	283.00	-5	784	-0.64%
2020/11/18	10	283.40	1	285.99	279.50	9	813	1.11%
2020/11/17	5	281.30	19.2	280.79	283.50	-14.2	826	-1.72%
2020/11/16	9	277.83	2	278.50	277.00	7	827	0.85%
2020/11/13	5	276.20	18	274.81	277.50	-13	827	-1.57%
2020/11/12	7	273.07	13.1	273.58	272.50	-6.1	821	-0.74%
2020/11/11	7.1	271.20	35	270.61	270.00	-27.9	807	-3.46%
2020/11/10	16	268.28	27	269.11	271.50	-11	805	-1.37%
2020/11/09	9	269.11	23	270.80	272.00	-14	804	-1.74%
2020/11/06	35	270.89	20	270.80	266.50	15	797	1.88%
2020/11/05	15	272.77	12	272.33	274.00	3	784	0.38%
2020/11/04	17	271.15	12	271.33	270.00	5	786	0.64%
2020/11/03	6.1	268.30	6	268.92	269.00	0.1	789	0.01%
2020/11/02	5	263.10	7	261.64	261.00	-2	799	-0.25%
2020/10/30	59	270.31	24.3	270.06	265.00	34.7	811	4.28%
2020/10/29	25	259.92	26	261.50	264.50	-1	781	-0.13%
2020/10/28	10	250.05	14	250.43	250.00	-4	735	-0.54%
2020/10/27	3	242.67	2	243.25	241.50	1	742	0.13%
2020/10/26	0	0.00	0.1	246.00	245.50	-0.1	782	-0.01%
2020/10/23	1	241.00	3	244.00	245.00	-2	790	-0.25%
2020/10/22	0	0.00	1	241.50	242.50	-1	802	-0.12%
2020/10/21	3	241.00	2	243.75	240.50	1	816	0.12%
2020/10/20	3	241.00	1	241.50	241.50	2	834	0.24%
2020/10/19	2	242.01	3	244.50	245.50	-1	860	-0.11%
2020/10/16	4	243.75	8	245.75	241.00	-4	874	-0.46%
2020/10/15	5	247.70	2	245.00	245.00	3	887	0.34%
2020/10/14	5	249.60	2	248.75	250.00	3	891	0.34%
2020/10/13	3.1	247.84	7	247.43	249.00	-4	905	-0.44%
2020/10/12	1	251.00	9	250.50	251.00	-8	935	-0.85%
2020/10/08	2	244.25	6	246.33	244.00	-4	948	-0.42%
2020/10/07	10	245.40	1	248.50	244.00	9	954	0.94%
2020/10/06	8	250.25	5	250.40	247.00	3	955	0.31%
2020/10/05	1	249.00	1	252.50	252.50	0	964	0.00%
2020/09/30	13	245.42	17	247.47	249.00	-4	984	-0.41%
2020/09/29	3	241.67	2	239.75	238.50	1	1,006	0.10%
2020/09/28	1	236.00	12	238.88	241.00	-11	1,046	-1.05%
2020/09/25	6	236.50	2	234.75	233.00	4	1,089	0.37%
2020/09/24	3	243.67	9	242.50	240.00	-6	1,143	-0.52%
2020/09/23	1	244.50	2	246.75	247.00	-1	1,186	-0.08%
2020/09/22	6	245.42	3	246.17	245.50	3	1,197	0.25%
2020/09/21	10	252.20	5	254.10	249.50	5	1,203	0.42%
2020/09/18	3	250.00	6	251.58	252.50	-3	1,211	-0.25%
2020/09/17	6	251.92	15	252.83	253.00	-9	1,221	-0.74%
2020/09/16	8	249.81	13.2	250.51	251.00	-5.1	1,224	-0.42%
2020/09/15	0	0.00	2	242.25	242.00	-2	1,221	-0.16%
2020/09/14	2	237.75	14	238.61	240.00	-12	1,241	-0.97%
2020/09/11	2	232.75	3	232.67	233.50	-1	1,249	-0.08%
2020/09/10	2	232.50	2	235.25	232.50	0	1,257	0.00%
2020/09/09	5	234.50	4	234.75	235.00	1	1,279	0.08%
2020/09/08	0	0.00	2	236.75	236.00	-2	1,281	-0.16%
2020/09/07	14.1	235.13	15	235.40	235.00	-0.9	1,283	-0.07%
2020/09/04	15	238.27	8	239.00	240.00	7	1,278	0.55%
2020/09/03	11	245.50	10	245.30	244.50	1	1,273	0.08%
2020/09/02	5	244.40	6	247.58	244.50	-1	1,272	-0.08%
2020/09/01	2	243.25	1	245.00	243.50	1	1,276	0.08%
2020/08/31	7	245.21	14	246.50	246.00	-7	1,280	-0.55%
2020/08/28	8.2	243.35	6	243.67	241.50	2.2	1,279	0.17%
2020/08/27	28	243.93	21	243.98	243.50	7	1,289	0.54%
2020/08/26	48	247.14	44	248.08	246.00	4	1,277	0.31%
2020/08/25	9	236.83	8	239.56	236.00	1	1,235	0.08%
2020/08/24	38	236.31	24	234.13	235.00	14	1,216	1.15%
2020/08/21	13	240.50	10	241.15	245.00	3	1,184	0.25%
2020/08/20	25	249.62	19	247.84	240.00	6	1,162	0.52%
2020/08/19	9.4	266.55	4.5	268.56	263.50	4.9	1,144	0.43%
2020/08/18	6	273.58	45	273.48	274.00	-39	1,138	-3.43%
2020/08/17	4	276.75	5	277.10	277.50	-1	1,138	-0.09%
2020/08/13	1	278.00	4	278.50	277.50	-3	1,156	-0.26%
2020/08/12	4	272.00	6	272.25	274.00	-2	1,157	-0.17%
2020/08/11	5	275.20	3	277.33	272.50	2	1,199	0.17%
2020/08/10	9	280.61	4	280.88	278.00	5	1,203	0.42%
2020/08/07	2	280.25	8	281.00	283.00	-6	1,206	-0.50%
2020/08/06	9	281.67	5	279.10	279.00	4	1,206	0.33%
2020/08/05	4	273.25	13	270.82	276.00	-9	1,209	-0.75%
2020/08/04	7	265.36	24	267.69	265.50	-17	1,227	-1.38%
2020/08/03	29	265.29	16	263.69	267.00	13	1,229	1.06%
2020/07/31	28	261.23	14	262.46	262.50	14	1,222	1.14%
2020/07/30	40	264.41	28	264.50	263.50	12	1,214	0.99%
2020/07/29	6	270.83	9	271.06	273.00	-3	1,187	-0.25%
2020/07/28	16	272.66	12	270.42	269.00	4	1,197	0.33%
2020/07/27	9	268.83	7	270.93	269.50	2	1,241	0.16%
2020/07/24	13	275.73	9	276.94	273.50	4	1,276	0.31%
2020/07/23	18	279.11	10	277.25	275.50	8	1,312	0.61%
2020/07/22	8	280.75	35	283.03	281.00	-27	1,300	-2.08%
2020/07/21	34	283.06	2	283.25	283.00	32	1,295	2.47%
2020/07/20	10	282.05	5	282.50	283.50	5	1,296	0.39%
2020/07/17	8	284.75	2	287.50	284.00	6	1,311	0.46%
2020/07/16	19	283.55	17	283.59	285.50	2	1,322	0.15%
2020/07/15	24	298.75	20	291.60	288.50	4	1,310	0.31%
2020/07/14	36	294.65	5	298.70	300.00	31	1,330	2.33%
2020/07/13	6	294.67	0	0.00	295.50	6	1,336	0.45%
2020/07/10	21.1	294.70	11	295.14	291.00	10.1	1,348	0.75%
2020/07/09	24.1	306.13	5	311.00	302.50	19.1	1,353	1.41%
2020/07/08	28	310.55	38.1	313.29	313.50	-10.1	1,336	-0.76%
2020/07/07	23	307.72	27	311.43	306.50	-4	1,319	-0.30%
2020/07/06	41	315.26	33	317.29	310.50	8	1,303	0.61%
2020/07/03	60	316.73	53	318.27	310.00	7	1,271	0.55%
2020/07/02	48	308.51	33	307.39	314.00	15	1,227	1.22%
2020/07/01	6	287.75	1	290.00	286.50	5	1,188	0.42%
2020/06/30	5	289.00	6	288.50	289.00	-1	1,179	-0.08%
2020/06/29	5.1	282.93	4	284.75	283.00	1.1	1,174	0.09%
2020/06/24	11.1	288.44	4	288.38	286.50	7.1	1,169	0.61%
2020/06/23	3.1	291.70	20	293.38	293.50	-17	1,166	-1.45%
2020/06/22	10	289.90	17	290.32	292.50	-7	1,163	-0.60%
2020/06/19	18	286.44	26	287.21	286.00	-8	1,174	-0.68%
2020/06/18	11	280.86	6	281.08	279.50	5	1,184	0.42%
2020/06/17	14	279.04	6	280.42	278.50	8	1,203	0.66%
2020/06/16	17	276.74	29	276.83	280.00	-12	1,202	-1.00%
2020/06/15	11	272.59	11	273.41	265.50	0	1,196	0.00%
2020/06/12	3	267.00	5	269.40	270.50	-2	1,200	-0.17%
2020/06/11	3	278.17	2	277.25	272.00	1	1,205	0.08%
2020/06/10	2	276.00	6	276.50	278.00	-4	1,214	-0.33%
2020/06/09	2	276.00	3	277.50	276.50	-1	1,243	-0.08%
2020/06/08	18	279.86	7	280.07	280.00	11	1,288	0.85%
2020/06/05	6	283.83	8	284.13	284.50	-2	1,297	-0.15%
2020/06/04	8	282.44	4	282.25	280.50	4	1,319	0.30%
2020/06/03	9	282.83	8	283.69	286.50	1	1,337	0.07%
2020/06/02	18	275.08	21.1	281.10	284.00	-3.1	1,361	-0.22%
2020/06/01	5	267.80	2	267.75	269.50	3	1,377	0.22%
2020/05/29	3.1	263.87	8	265.06	263.00	-4.9	1,399	-0.35%
2020/05/28	1	268.00	1	268.50	268.50	0	1,422	0.00%
2020/05/27	2	267.25	2	270.50	266.50	0	1,433	0.00%
2020/05/26	8	270.13	20	270.95	269.00	-12	1,446	-0.83%
2020/05/25	4	262.27	5	262.50	267.00	-1	1,447	-0.07%
2020/05/22	5	261.20	6	262.67	260.50	-1	1,460	-0.07%
2020/05/21	8	267.06	9.1	266.41	266.50	-1.1	1,459	-0.08%
2020/05/20	7	258.57	9	258.83	258.00	-2	1,447	-0.14%
2020/05/19	19	260.11	7	261.21	259.00	12	1,449	0.83%
2020/05/18	30.1	262.66	31	262.45	258.00	-0.9	1,461	-0.06%
2020/05/15	8	277.50	6	279.08	281.50	2	1,442	0.14%
2020/05/14	7	282.36	10	283.65	280.00	-3	1,441	-0.21%
2020/05/13	25	285.94	11	286.95	284.50	14	1,459	0.96%
2020/05/12	17	290.15	19	290.74	288.00	-2	1,459	-0.14%
2020/05/11	29	289.41	26.2	289.96	295.00	2.8	1,448	0.20%
2020/05/08	9	282.89	11	282.68	280.00	-2	1,416	-0.14%
2020/05/07	5	282.40	5	282.20	279.00	0	1,408	0.00%
2020/05/06	6	283.00	4	281.50	281.50	2	1,421	0.14%
2020/05/05	4	279.75	6	278.58	278.00	-2	1,454	-0.14%
2020/05/04	11.1	274.00	5	273.90	273.50	6.1	1,470	0.41%
2020/04/30	31.1	283.72	27	281.69	281.00	4.1	1,471	0.28%
2020/04/29	23	283.70	27	283.50	289.50	-4	1,448	-0.28%
2020/04/28	22	273.00	19	274.05	277.50	3	1,433	0.21%
2020/04/27	4	255.88	11	255.86	259.50	-7	1,406	-0.50%
2020/04/24	14	249.90	15	249.87	250.50	-1	1,406	-0.07%
2020/04/23	8	252.50	7	255.00	251.50	1	1,406	0.07%
2020/04/22	14	252.75	9	254.00	253.50	5	1,414	0.35%
2020/04/21	4	259.88	4	261.50	259.00	0	1,418	0.00%
2020/04/20	11	263.09	15	263.53	266.00	-4	1,439	-0.28%
2020/04/17	23	264.96	13	262.23	258.00	10	1,431	0.70%
2020/04/16	8	262.50	12	261.71	263.50	-4	1,425	-0.28%
2020/04/15	14	261.32	13.3	262.76	262.00	0.7	1,458	0.05%
2020/04/14	38.3	263.56	41	262.65	266.00	-2.7	1,451	-0.19%
2020/04/13	7	255.21	3	255.83	253.00	4	1,492	0.27%
2020/04/10	9	251.56	19	254.18	256.50	-10	1,513	-0.66%
2020/04/09	16	252.19	5	260.70	248.50	11	1,538	0.72%
2020/04/08	27	259.85	20	261.58	259.50	7	1,549	0.45%
2020/04/07	7	267.93	7	268.50	263.50	0	1,589	0.00%
2020/04/06	9	264.00	9	264.50	265.50	0	1,622	0.00%
2020/04/01	8	260.19	7	261.86	260.00	1	1,678	0.06%
2020/03/31	16	261.88	13	259.27	261.00	3	1,726	0.17%
2020/03/30	6	255.58	8	255.19	259.50	-2	1,795	-0.11%
2020/03/27	17	259.71	16	260.56	257.00	1	1,810	0.06%
2020/03/26	6	254.83	8	257.31	259.50	-2	1,835	-0.11%
2020/03/25	24	259.33	17	258.32	250.00	7	1,834	0.38%
2020/03/24	22	255.52	26	257.25	256.00	-4	1,824	-0.22%
2020/03/23	9	240.78	22	237.09	245.50	-13	1,829	-0.71%
2020/03/20	5	219.10	10	226.55	227.50	-5	1,811	-0.28%
2020/03/19	11	210.50	8	214.75	207.00	3	1,818	0.17%
2020/03/18	1	226.00	6	234.50	224.00	-5	1,809	-0.28%
2020/03/17	5	219.60	9	225.72	229.00	-4	1,804	-0.22%
2020/03/16	2	234.00	14	234.89	225.00	-12	1,798	-0.67%
2020/03/13	18	217.19	14	218.43	229.50	4	1,790	0.22%
2020/03/12	24	240.38	8	241.19	238.50	16	1,772	0.90%
2020/03/11	11	268.77	12	267.75	263.00	-1	1,735	-0.06%
2020/03/10	15	264.07	16	265.50	273.00	-1	1,732	-0.06%
2020/03/09	25	271.18	23	270.39	265.00	2	1,721	0.12%
2020/03/06	59	293.07	47	290.96	285.00	12	1,691	0.71%
2020/03/05	23	301.24	42	301.51	306.50	-19	1,652	-1.15%
2020/03/04	16	285.84	21	288.02	293.00	-5	1,619	-0.31%
2020/03/03	19	285.00	26	283.42	285.00	-7	1,617	-0.43%
2020/03/02	7	265.29	4	269.00	271.50	3	1,594	0.19%
2020/02/27	19	272.50	28	268.32	266.00	-9	1,584	-0.57%
2020/02/26	4	280.25	11	280.95	282.00	-7	1,569	-0.45%
2020/02/25	4	272.38	26	281.73	283.00	-22	1,565	-1.41%
2020/02/24	2	272.00	5	272.50	274.00	-3	1,555	-0.19%
2020/02/21	12	279.29	3	279.67	277.50	9	1,553	0.58%
2020/02/20	10	283.45	24	279.71	279.50	-14	1,558	-0.90%
2020/02/19	30	280.27	10	281.70	282.00	20	1,561	1.28%
2020/02/18	34	285.96	32	287.14	284.50	2	1,566	0.13%
2020/02/17	26	276.65	15	276.80	276.50	11	1,555	0.71%
2020/02/14	9	274.44	23	275.78	281.50	-14	1,558	-0.90%
2020/02/13	7	271.00	8	273.13	267.00	-1	1,535	-0.07%
2020/02/12	20	272.30	6	272.50	270.00	14	1,529	0.92%
2020/02/11	5	267.30	8	267.25	268.00	-3	1,531	-0.20%
2020/02/10	6	262.58	6	261.67	265.00	0	1,553	0.00%
2020/02/07	10	266.15	8	267.75	269.00	2	1,586	0.13%
2020/02/06	27	262.06	29	264.84	272.00	-2	1,575	-0.13%
2020/02/05	14	258.96	24	259.52	260.00	-10	1,563	-0.64%
2020/02/04	15	247.57	18	248.97	252.50	-3	1,546	-0.19%
2020/02/03	21	243.98	17	243.18	242.00	4	1,540	0.26%
2020/01/31	27	261.63	18	263.39	260.50	9	1,515	0.59%
2020/01/30	45	274.17	20	278.95	270.00	25	1,529	1.63%
2020/01/20	14	299.54	1	299.50	299.50	13	1,521	0.85%
2020/01/17	11.1	303.09	4	305.88	301.00	7.1	1,516	0.47%
2020/01/16	35	305.57	32	304.88	304.50	3	1,510	0.20%
2020/01/15	12	313.29	13.1	313.31	315.50	-1.1	1,486	-0.07%
2020/01/14	17.1	311.94	25	312.46	311.00	-8	1,462	-0.54%
2020/01/13	12	302.17	8	303.69	304.00	4	1,416	0.28%
2020/01/10	26	302.81	18	303.56	305.00	8	1,407	0.57%
2020/01/09	41.1	301.99	60	298.06	304.50	-19	1,377	-1.38%
2020/01/08	8	282.81	12	283.75	284.50	-4	1,335	-0.30%
2020/01/07	55	283.62	40.3	282.07	284.00	14.7	1,323	1.11%
2020/01/06	15	299.13	27.3	300.87	300.00	-12.3	1,263	-0.97%
2020/01/03	35	311.09	27	310.96	306.00	8	1,239	0.65%
2020/01/02	37	315.82	42	315.30	319.00	-5	1,207	-0.41%
2019/12/31	43	311.59	48	309.53	309.00	-5	1,192	-0.42%
2019/12/30	37	304.73	41	304.07	309.00	-4	1,145	-0.35%
2019/12/27	71	301.09	67	300.81	295.00	4	1,107	0.36%
2019/12/26	54.3	291.04	49	292.27	291.50	5.3	1,048	0.51%
2019/12/25	68	288.99	72	285.91	292.50	-4	1,003	-0.40%
2019/12/24	15	273.03	5	272.70	273.00	10	933	1.07%
2019/12/23	15	269.30	35	268.13	272.50	-20	912	-2.19%
2019/12/20	9	260.11	20	260.25	262.00	-11	881	-1.25%
2019/12/19	16	256.75	13	257.92	257.00	3	869	0.35%
2019/12/18	37	262.51	19	266.05	257.00	18	852	2.11%
2019/12/17	11	259.86	10	260.15	260.00	1	816	0.12%
2019/12/16	15	259.33	23	261.02	260.50	-8	807	-0.99%
2019/12/13	31	253.92	50	255.68	257.00	-19	814	-2.33%
2019/12/12	6	253.50	7	254.57	253.00	-1	805	-0.12%
2019/12/11	4	252.25	7	252.79	251.50	-3	806	-0.37%
2019/12/10	12	251.13	5	252.60	250.50	7	809	0.86%
2019/12/09	21	252.95	7	253.71	252.00	14	805	1.74%
2019/12/06	18	258.03	21	258.86	258.00	-3	789	-0.38%
2019/12/05	10	263.70	17	264.50	264.00	-7	779	-0.90%
2019/12/04	15	260.23	27	257.81	261.00	-12	774	-1.55%
2019/12/03	7	251.21	8	251.56	251.00	-1	771	-0.13%
2019/12/02	8	249.44	3	250.00	249.50	5	778	0.64%
2019/11/29	16	257.28	4	259.00	254.00	12	784	1.53%
2019/11/28	15	262.27	37	263.01	263.00	-22	776	-2.83%
2019/11/27	2	254.00	2	254.75	257.00	0	780	0.00%
2019/11/26	7	257.50	3	257.83	255.00	4	778	0.51%
2019/11/25	5	256.30	6	256.50	257.00	-1	778	-0.13%
2019/11/22	2	252.50	6	254.58	255.00	-4	776	-0.52%
2019/11/21	1	251.00	7	250.21	252.50	-6	776	-0.77%
2019/11/20	12	254.42	5	255.70	253.50	7	776	0.90%
2019/11/19	4	255.25	6	257.00	258.50	-2	777	-0.26%
2019/11/18	8	254.63	1.1	255.45	254.00	7	775	0.90%
2019/11/15	8.1	254.08	21	255.62	257.50	-13	787	-1.64%
2019/11/14	9	246.94	4	247.25	243.50	5	768	0.65%
2019/11/13	8	245.81	5	247.20	245.00	3	759	0.39%
2019/11/12	8	243.63	4	243.00	243.00	4	765	0.52%
2019/11/11	16	247.66	13	246.96	245.00	3	765	0.39%
2019/11/08	19	250.39	8	252.38	250.00	11	759	1.45%
2019/11/07	25	252.84	15	255.20	249.50	10	743	1.35%
2019/11/06	34	260.21	16.2	261.68	258.50	17.8	718	2.48%
2019/11/05	11	273.55	10	274.45	273.00	1	681	0.15%
2019/11/04	13	277.77	19	278.61	275.50	-6	681	-0.88%
2019/11/01	5	263.10	23	262.98	269.50	-18	657	-2.74%
2019/10/31	15	262.10	2	265.75	257.50	13	661	1.96%
2019/10/30	6	268.67	24	269.00	268.50	-18	669	-2.69%
2019/10/29	79	275.13	56	274.42	265.00	23	695	3.31%
2019/10/28	9.2	266.02	17	269.41	274.50	-7.8	657	-1.19%
2019/10/25	22	264.07	9	264.72	260.00	13	640	2.03%
2019/10/24	4	262.88	3	263.83	263.50	1	645	0.15%
2019/10/23	1	255.50	2	256.50	256.50	-1	645	-0.15%
2019/10/22	0	0.00	4	257.50	257.50	-4	664	-0.60%
2019/10/21	2	252.75	1	254.00	251.50	1	683	0.15%
2019/10/18	2	255.25	2	256.00	255.00	0	697	0.00%
2019/10/17	3	254.33	5	254.60	254.00	-2	704	-0.28%
2019/10/16	5	251.40	6	253.42	252.00	-1	709	-0.14%
2019/10/15	0	0.00	1	247.50	248.50	-1	707	-0.14%
2019/10/14	3	244.83	7	247.86	248.00	-4	717	-0.56%
2019/10/09	1	240.00	2	240.50	240.50	-1	714	-0.14%
2019/10/08	3	245.50	1	245.00	245.00	2	714	0.28%
2019/10/07	18	247.36	7	246.07	244.00	11	716	1.54%
2019/10/04	5	252.30	6	253.33	255.00	-1	700	-0.14%
2019/10/03	17	250.12	12	248.58	249.50	5	700	0.71%
2019/10/02	3	255.00	2	255.25	254.50	1	694	0.14%
2019/10/01	1	257.50	1	261.50	255.00	0	694	0.00%
2019/09/27	2	259.25	1	256.50	256.50	1	697	0.14%
2019/09/26	1	262.00	2	264.50	262.00	-1	698	-0.14%
2019/09/25	7	265.93	1	264.00	264.00	6	704	0.85%
2019/09/24	3	270.50	4	271.38	273.00	-1	725	-0.14%
2019/09/23	1	267.50	0	0.00	269.00	1	735	0.14%
2019/09/20	3	267.83	2	268.25	267.50	1	760	0.13%
2019/09/19	8	271.31	2	272.50	270.50	6	770	0.78%
2019/09/18	5	276.20	12	278.13	272.50	-7	779	-0.90%
2019/09/17	2	270.25	2	269.75	271.50	0	762	0.00%
2019/09/16	0	0.00	1	267.00	267.00	-1	774	-0.13%
2019/09/12	2	270.25	3	267.33	266.00	-1	779	-0.13%
2019/09/11	3	266.50	3	266.67	270.00	0	805	0.00%
2019/09/10	1	263.00	3	264.17	263.00	-2	804	-0.25%
2019/09/09	5	266.70	8	268.50	269.00	-3	807	-0.37%
2019/09/06	7	263.79	7	266.28	267.50	0	810	0.00%
2019/09/05	13	266.46	13	265.62	267.00	0	810	0.00%
2019/09/04	6	259.58	23	257.04	263.00	-17	802	-2.12%
2019/09/03	11	261.27	6	260.17	255.00	5	804	0.62%
2019/09/02	2	256.50	7	255.86	261.50	-5	799	-0.63%
2019/08/30	34	261.46	17	262.18	259.50	17	808	2.10%
2019/08/29	1	253.00	2	249.00	253.00	-1	808	-0.12%
2019/08/28	2	250.25	14	250.07	248.50	-12	828	-1.45%
2019/08/27	3	254.00	1	254.50	252.50	2	834	0.24%
2019/08/26	7	246.07	9	251.22	253.00	-2	852	-0.23%
2019/08/23	5	254.10	4	254.38	253.00	1	890	0.11%
2019/08/21	0	0.00	2	254.00	254.00	-2	947	-0.21%
2019/08/20	20	251.10	23.2	251.03	254.00	-3.2	979	-0.32%
2019/08/19	9	242.17	3	241.00	244.00	6	1,017	0.59%
2019/08/16	8	238.44	6	237.67	237.00	2	1,054	0.19%
2019/08/15	10	239.20	11	237.64	240.50	-1	1,077	-0.09%
2019/08/14	12	246.42	15	244.10	246.00	-3	1,121	-0.27%
2019/08/12	10.1	244.19	8	243.75	242.00	2.1	1,208	0.17%
2019/08/08	2.1	242.79	0	0.00	243.00	2.1	1,227	0.17%
2019/08/07	3	244.00	11	243.27	239.50	-8	1,229	-0.65%
2019/08/06	16	239.75	9	238.94	244.00	7	1,238	0.57%
2019/08/05	3	239.83	4	242.00	240.50	-1	1,237	-0.08%
2019/08/02	17	245.41	20	245.50	246.00	-3	1,239	-0.24%
2019/08/01	10	242.35	8	242.63	242.50	2	1,238	0.16%
2019/07/31	50	246.57	41	247.04	247.50	9	1,229	0.73%
2019/07/30	8	258.88	5	260.00	260.50	3	1,208	0.25%
2019/07/29	9	266.39	7	264.57	265.00	2	1,217	0.16%
2019/07/26	12	269.88	5	269.90	269.00	7	1,238	0.57%
2019/07/25	4	275.38	4	277.63	276.50	0	1,287	0.00%
2019/07/24	12	278.88	9	279.44	276.00	3	1,293	0.23%
2019/07/23	10	275.70	11	276.23	275.00	-1	1,283	-0.08%
2019/07/22	4	269.13	24.1	269.88	272.00	-20.1	1,278	-1.57%
2019/07/19	4	257.75	8.1	260.06	260.50	-4.1	1,272	-0.32%
2019/07/18	13.2	259.07	7	258.43	255.50	6.2	1,270	0.48%
2019/07/17	12	265.50	6	265.50	266.00	6	1,281	0.47%
2019/07/16	13	270.31	19	272.58	270.50	-6	1,308	-0.46%
2019/07/15	3	270.00	1	269.00	270.00	2	1,323	0.15%
2019/07/12	8	270.81	4	271.50	270.00	4	1,368	0.29%
2019/07/11	2	271.50	0	0.00	272.00	2	1,394	0.14%
2019/07/10	5	271.70	7	272.57	271.00	-2	1,400	-0.14%
2019/07/09	7	267.86	14	269.00	270.50	-7	1,402	-0.50%
2019/07/08	13	269.46	6	266.75	266.00	7	1,404	0.50%
2019/07/05	4	268.13	6	268.92	271.00	-2	1,412	-0.14%
2019/07/04	6	267.83	5	269.80	269.00	1	1,424	0.07%
2019/07/03	16	270.41	18	270.22	269.00	-2	1,440	-0.14%
2019/07/02	10	274.15	7	275.64	274.50	3	1,486	0.20%
2019/07/01	21	276.81	13.1	279.18	276.00	7.9	1,499	0.53%
2019/06/28	17	261.38	17	261.79	261.50	0	1,489	0.00%
2019/06/27	20	259.25	22	259.55	258.00	-2	1,501	-0.13%
2019/06/26	15	250.33	18	250.89	251.00	-3	1,496	-0.20%
2019/06/25	5	245.80	6	251.00	244.50	-1	1,512	-0.07%
2019/06/24	5	246.50	11	247.41	248.50	-6	1,524	-0.39%
2019/06/21	19	248.24	21	250.19	246.00	-2	1,537	-0.13%
2019/06/20	15	245.53	9	245.56	245.00	6	1,548	0.39%
2019/06/19	9	244.89	17.1	243.04	243.50	-8.1	1,582	-0.51%
2019/06/18	1	228.50	1	230.00	228.50	0	1,595	0.00%
2019/06/17	4	227.88	8	229.31	231.00	-4	1,610	-0.25%
2019/06/14	17	231.50	8	228.13	226.50	9	1,632	0.55%
2019/06/13	11	234.86	11	235.36	235.50	0	1,657	0.00%
2019/06/12	1	237.50	15	238.07	239.50	-14	1,661	-0.84%
2019/06/11	10.1	242.04	8	238.00	236.50	2.1	1,670	0.13%
2019/06/10	14	238.57	14	237.82	237.00	0	1,676	0.00%
2019/06/06	6	232.42	9	233.44	235.00	-3	1,679	-0.18%
2019/06/05	22	236.55	23	236.20	231.00	-1	1,679	-0.06%
2019/06/04	30	229.50	37	230.47	231.00	-7	1,676	-0.42%
2019/06/03	9	225.06	9	224.22	225.50	0	1,676	0.00%
2019/05/31	23	225.17	22	225.34	226.50	1	1,698	0.06%
2019/05/30	39	221.59	42	222.01	222.50	-3	1,694	-0.18%
2019/05/29	22	215.00	19	214.26	215.50	3	1,677	0.18%
2019/05/28	42	216.64	37	215.70	220.00	5	1,671	0.30%
2019/05/27	35	215.76	43	217.00	218.00	-8	1,674	-0.48%
2019/05/24	72	211.47	84	209.01	219.50	-12	1,689	-0.71%
2019/05/23	35	210.06	30	209.30	205.00	5	1,678	0.30%
2019/05/22	20	229.13	29	230.67	227.50	-9	1,692	-0.53%
2019/05/21	83	218.42	80	217.86	224.50	3	1,739	0.17%
2019/05/20	56	226.88	36	227.63	218.00	20	1,690	1.18%
2019/05/17	38	247.01	20.2	253.58	242.00	17.8	1,661	1.07%
2019/05/16	22	268.07	22	268.36	268.50	0	1,617	0.00%
2019/05/15	2	275.75	2	277.75	273.00	0	1,613	0.00%
2019/05/14	14	272.29	13	271.69	272.50	1	1,647	0.06%
2019/05/13	9	273.28	10	275.65	272.50	-1	1,674	-0.06%
2019/05/10	7	272.07	11	274.50	276.00	-4	1,701	-0.24%
2019/05/09	14	275.07	16	273.34	269.00	-2	1,700	-0.12%
2019/05/08	12	278.58	25	275.42	280.00	-13	1,698	-0.77%
2019/05/07	8	284.06	13	287.23	280.00	-5	1,717	-0.29%
2019/05/06	50	281.60	43	281.38	282.00	7	1,711	0.41%
2019/05/03	55	293.55	21	294.05	290.50	34	1,699	2.00%
2019/05/02	25	292.64	51	288.54	302.50	-26	1,687	-1.54%
2019/04/30	6	273.92	5	271.30	276.00	1	1,640	0.06%
2019/04/29	5	275.50	6	277.08	273.00	-1	1,637	-0.06%
2019/04/26	23	280.61	18	279.97	277.00	5	1,646	0.30%
2019/04/25	11	287.41	11	289.09	286.50	0	1,656	0.00%
2019/04/24	17	293.12	15	296.93	292.50	2	1,694	0.12%
2019/04/23	32	294.23	39	296.40	294.00	-7	1,709	-0.41%
2019/04/22	69	300.21	77	299.28	298.50	-8	1,719	-0.47%
2019/04/19	51	292.38	49	293.04	290.00	2	1,700	0.12%
2019/04/18	55	291.64	71	289.11	289.00	-16	1,696	-0.94%
2019/04/17	28	278.80	26	279.63	280.00	2	1,685	0.12%
2019/04/16	3	269.67	5	270.50	270.00	-2	1,699	-0.12%
2019/04/15	10	271.50	8	271.31	271.00	2	1,745	0.11%
2019/04/12	0	0.00	2	275.75	272.00	-2	1,768	-0.11%
2019/04/11	7	275.14	5	276.40	274.50	2	1,808	0.11%
2019/04/10	11	271.05	11	272.23	272.50	0	1,834	0.00%
2019/04/09	8	269.25	4	269.88	269.50	4	1,829	0.22%
2019/04/08	20	272.73	15	273.47	274.00	5	1,817	0.28%
2019/04/03	13	290.54	11	292.18	287.00	2	1,770	0.11%
2019/04/02	11	286.23	7	286.64	287.00	4	1,761	0.23%
2019/04/01	5	286.20	6	286.26	287.50	-1	1,754	-0.06%
2019/03/29	10	282.10	9	282.22	282.50	1	1,730	0.06%
2019/03/28	15	270.23	19	270.92	276.00	-4	1,724	-0.23%
2019/03/27	36	272.06	31	272.45	272.00	5	1,717	0.29%
2019/03/26	16	277.91	25	279.20	277.00	-9	1,732	-0.52%
2019/03/25	13	269.96	11	273.77	273.50	2	1,733	0.12%
2019/03/22	32	282.05	23	279.33	277.00	9	1,747	0.52%
2019/03/21	29	289.83	16	290.31	285.00	13	1,740	0.75%
2019/03/20	21	302.40	3	303.83	299.50	18	1,718	1.05%
2019/03/19	10	304.45	19	305.00	301.00	-9	1,743	-0.52%
2019/03/18	10	298.05	15	296.50	296.00	-5	1,739	-0.29%
2019/03/15	6	289.42	3	289.67	287.50	3	1,739	0.17%
2019/03/14	4	286.88	13	286.46	289.50	-9	1,783	-0.50%
2019/03/13	11	282.59	5	286.80	280.50	6	1,796	0.33%
2019/03/12	8	290.88	6	291.17	287.00	2	1,790	0.11%
2019/03/11	10	287.40	12	288.83	286.50	-2	1,796	-0.11%
2019/03/08	7	281.93	5	280.90	283.00	2	1,815	0.11%
2019/03/07	5	283.80	2	287.50	281.50	3	1,807	0.17%
2019/03/06	9	294.44	9	291.11	295.50	0	1,812	0.00%
2019/03/05	9	297.17	6	295.92	293.50	3	1,813	0.17%
2019/03/04	21	300.74	10	299.70	299.00	11	1,815	0.61%
2019/02/27	13	312.19	5	309.40	307.00	8	1,798	0.44%
2019/02/26	12	320.13	8	319.50	318.00	4	1,797	0.22%
2019/02/25	15	322.50	17	322.85	319.00	-2	1,771	-0.11%
2019/02/22	17	319.50	12	316.33	312.00	5	1,720	0.29%
2019/02/21	30	325.92	21	321.14	318.00	9	1,672	0.54%
2019/02/20	9	308.06	31	311.82	322.50	-22	1,616	-1.36%
2019/02/19	14	292.89	13	293.23	293.50	1	1,541	0.06%
2019/02/18	9	288.61	9	289.83	290.00	0	1,534	0.00%
2019/02/15	13	291.15	14	296.25	286.00	-1	1,528	-0.07%
2019/02/14	19	291.32	12	296.50	290.00	7	1,518	0.46%
2019/02/13	23	295.74	27	294.91	296.00	-4	1,513	-0.26%
2019/02/12	27	279.57	37	281.58	289.50	-10	1,476	-0.68%
2019/02/11	31	273.23	31	271.08	276.00	0	1,446	0.00%
2019/01/30	3	263.83	19	264.32	261.50	-16	1,423	-1.12%
2019/01/29	21	261.29	14	260.29	260.50	7	1,417	0.49%
2019/01/28	26	263.50	34	264.37	267.00	-8	1,415	-0.57%
2019/01/25	9	254.72	11	256.68	254.00	-2	1,412	-0.14%
2019/01/24	15	255.13	9	255.67	254.00	6	1,422	0.42%
2019/01/23	17	254.59	10	255.20	255.50	7	1,432	0.49%
2019/01/22	37	256.46	38	254.41	253.00	-1	1,447	-0.07%
2019/01/21	11	264.18	11	263.27	260.00	0	1,457	0.00%
2019/01/18	24	259.00	26	260.48	262.00	-2	1,483	-0.13%
2019/01/17	21	258.98	28	261.21	262.50	-7	1,476	-0.47%
2019/01/16	65	265.21	34	264.63	260.00	31	1,459	2.12%
2019/01/15	18	269.81	30	267.72	275.00	-12	1,424	-0.84%
2019/01/14	19	266.11	20	268.98	263.50	-1	1,408	-0.07%
2019/01/11	19	265.45	20	265.63	263.00	-1	1,381	-0.07%
2019/01/10	26	265.65	30	267.06	265.50	-4	1,369	-0.29%
2019/01/09	59	264.19	59	265.86	261.50	0	1,355	0.00%
2019/01/08	68	266.59	59	267.23	261.50	9	1,325	0.68%
2019/01/07	14	261.50	25	257.68	265.00	-11	1,287	-0.85%
2019/01/04	37	239.96	33	241.39	241.00	4	1,245	0.32%
2019/01/03	41.1	248.00	36	248.36	250.00	5.1	1,232	0.41%
2019/01/02	11	239.50	39	240.41	246.50	-28	1,195	-2.34%
2018/12/28	10.1	223.32	2	223.25	224.50	8.1	1,165	0.70%
2018/12/27	18	229.47	30	229.78	227.50	-12	1,165	-1.03%
2018/12/26	6	227.83	11	228.27	225.00	-5	1,169	-0.43%
2018/12/25	26	225.79	27	227.85	227.00	-1	1,178	-0.08%
2018/12/24	30	228.25	15	223.77	229.50	15	1,192	1.26%
2018/12/22	4	224.25	3	222.17	220.50	1	1,200	0.08%
2018/12/21	13	223.08	31	220.18	226.00	-18	1,200	-1.50%
2018/12/20	31	217.05	10	221.05	218.50	21	1,189	1.77%
2018/12/19	22	226.50	14	227.68	222.00	8	1,174	0.68%
2018/12/18	37	233.00	39	233.72	232.00	-2	1,149	-0.17%
2018/12/17	61	240.86	61	240.37	234.00	0	1,130	0.00%
2018/12/14	34	250.81	39	250.31	252.00	-5	1,092	-0.46%
2018/12/13	31	239.44	29	240.14	241.50	2	1,062	0.19%
2018/12/12	41	233.09	49	233.52	238.00	-8	1,049	-0.76%
2018/12/11	33	217.68	33	218.58	217.00	0	1,013	0.00%
2018/12/10	89	212.91	78	210.93	213.50	11	999	1.10%
2018/12/07	46	223.51	35	224.79	225.50	11	978	1.12%
2018/12/06	19	239.66	3	240.33	237.50	16	939	1.70%
2018/12/05	14	266.75	10	269.70	263.50	4	939	0.43%
2018/12/04	11	273.23	5	273.50	274.00	6	938	0.64%
2018/12/03	3	271.00	11	277.18	280.50	-8	935	-0.86%
2018/11/30	13	260.35	7	259.36	258.00	6	927	0.65%
2018/11/29	9	257.61	10	258.75	263.50	-1	922	-0.11%
2018/11/28	9	248.33	12	250.50	248.00	-3	907	-0.33%
2018/11/27	18	232.86	19	227.18	235.00	-1	879	-0.11%
2018/11/26	3	217.50	4	219.25	219.50	-1	867	-0.12%
2018/11/23	20	224.55	17	218.97	213.00	3	858	0.35%
2018/11/22	6	238.83	9	238.78	235.00	-3	837	-0.36%
2018/11/21	0	0.00	1	235.50	236.00	-1	851	-0.12%
2018/11/20	3	233.83	2	234.50	230.00	1	855	0.12%
2018/11/19	5	234.40	6	234.08	234.00	-1	856	-0.12%
2018/11/16	2	230.75	3	233.17	230.50	-1	858	-0.12%
2018/11/15	11	228.68	9	229.28	230.00	2	859	0.23%
2018/11/14	12	235.83	8	236.81	230.00	4	858	0.47%
2018/11/13	11	236.59	13	237.73	236.50	-2	854	-0.23%
2018/11/12	1	236.50	7	245.86	243.50	-6	875	-0.69%
2018/11/09	5	234.10	4	237.25	239.00	1	903	0.11%
2018/11/08	6	242.17	8	240.38	234.50	-2	906	-0.22%
2018/11/07	5	233.70	8	234.75	239.00	-3	900	-0.33%
2018/11/06	4	225.38	4	227.38	219.50	0	893	0.00%
2018/11/05	19	235.76	13	233.85	230.00	6	889	0.67%
2018/11/02	11	239.00	9	238.22	237.00	2	881	0.23%
2018/11/01	8	219.06	19	217.39	226.00	-11	859	-1.28%
2018/10/31	7	198.71	12	201.13	205.50	-5	849	-0.59%
2018/10/30	31	198.63	28	196.52	188.50	3	844	0.36%
2018/10/29	11	208.00	7	208.64	207.50	4	821	0.49%
2018/10/26	24	218.50	19	218.97	212.00	5	804	0.62%
2018/10/25	13	238.54	6.5	238.04	231.50	6.5	783	0.83%
2018/10/24	4	258.00	2	263.50	257.00	2	785	0.25%
2018/10/23	3	266.33	4	264.50	259.50	-1	786	-0.13%
2018/10/22	4	257.38	3	259.00	262.00	1	781	0.13%
2018/10/19	2	258.00	3	259.67	263.50	-1	779	-0.13%
2018/10/18	0	0.00	9	260.17	261.50	-9	778	-1.16%
2018/10/17	11	254.82	4	257.13	259.50	7	778	0.90%
2018/10/16	3	255.00	6	252.00	250.00	-3	772	-0.39%
2018/10/15	4	249.38	13	250.46	250.00	-9	768	-1.17%
2018/10/12	8	242.25	6	245.50	244.50	2	763	0.26%
2018/10/11	6	240.00	6	240.50	244.50	0	752	0.00%
2018/10/09	18	274.33	9	274.00	265.00	9	752	1.20%
2018/10/08	7	280.21	9	283.28	283.00	-2	764	-0.26%
2018/10/05	6	276.50	4	279.75	276.00	2	784	0.25%
2018/10/04	5	295.60	3	294.00	285.00	2	787	0.25%
2018/10/03	9	304.61	6	301.67	298.00	3	775	0.39%
2018/10/02	7	315.21	11	314.77	312.50	-4	768	-0.52%
2018/10/01	11	303.64	14	305.96	306.00	-3	762	-0.39%
2018/09/27	1	285.00	0	0.00	283.00	1	772	0.13%
2018/09/26	5	283.50	3	286.67	287.00	2	773	0.26%
2018/09/25	10	292.35	13	292.54	292.50	-3	771	-0.39%
2018/09/21	1	279.00	0	0.00	278.00	1	763	0.13%
2018/09/20	1	279.00	0	0.00	281.50	1	770	0.13%
2018/09/19	3	285.33	3	284.83	279.00	0	782	0.00%
2018/09/18	6	285.42	7	284.86	282.00	-1	784	-0.13%
2018/09/17	5	284.50	3	284.00	286.00	2	791	0.25%
2018/09/14	4	287.75	3	285.33	290.00	1	789	0.13%
2018/09/13	6	284.92	4	289.75	277.00	2	785	0.25%
2018/09/12	11	290.09	11	289.77	293.00	0	783	0.00%
2018/09/11	5	288.70	12	287.42	285.50	-7	772	-0.91%
2018/09/10	1	268.50	1	269.50	273.00	0	754	0.00%
2018/09/07	4	273.88	1	272.00	272.00	3	754	0.40%
2018/09/06	13	272.00	21	272.19	279.00	-8	753	-1.06%
2018/09/05	4	260.00	4	260.38	260.00	0	754	0.00%
2018/09/04	5	263.50	17	262.26	263.50	-12	765	-1.57%
2018/09/03	12	254.04	5	258.70	250.00	7	765	0.91%
2018/08/31	1	260.50	6	259.83	263.00	-5	777	-0.64%
2018/08/30	2	257.25	3	257.67	256.00	-1	790	-0.13%
2018/08/29	11	255.91	10	254.40	255.50	1	810	0.12%
2018/08/28	11	253.82	10	254.25	263.50	1	830	0.12%
2018/08/27	10	242.65	4	243.00	242.50	6	831	0.72%
2018/08/24	1	242.50	1	245.00	244.50	0	825	0.00%
2018/08/23	0	0.00	5	248.00	246.00	-5	829	-0.60%
2018/08/22	6	245.33	7	245.36	245.50	-1	828	-0.12%
2018/08/21	2	245.00	13	242.46	242.50	-11	834	-1.32%
2018/08/20	6	235.67	6	236.67	238.00	0	836	0.00%
2018/08/17	10	232.20	18	235.78	239.00	-8	843	-0.95%
2018/08/16	23	230.41	8	234.19	225.50	15	820	1.83%
2018/08/15	13	254.85	7	253.50	250.50	6	786	0.76%
2018/08/14	4	262.00	6	261.08	266.50	-2	788	-0.25%
2018/08/13	10	257.05	2	257.00	254.00	8	786	1.02%
2018/08/10	1	267.50	1	270.00	270.00	0	782	0.00%
2018/08/09	2	270.50	1	269.00	270.00	1	784	0.13%
2018/08/08	4	277.00	3	277.17	277.50	1	784	0.13%
2018/08/07	10	274.75	11	277.91	281.00	-1	802	-0.12%
2018/08/06	5	280.80	5	281.90	281.50	0	814	0.00%
2018/08/03	2	272.00	12	270.83	275.50	-10	813	-1.23%
2018/08/02	15	265.50	12	266.83	270.00	3	815	0.37%
2018/08/01	7	265.71	11	266.64	265.50	-4	812	-0.49%
2018/07/31	10	273.35	9	274.78	272.50	1	819	0.12%
2018/07/30	0	0.00	7	283.29	285.00	-7	826	-0.85%
2018/07/27	6	278.08	5	282.40	278.00	1	833	0.12%
2018/07/26	0	0.00	2	279.50	277.00	-2	872	-0.23%
2018/07/25	1	273.00	1	273.50	273.00	0	897	0.00%
2018/07/24	1	271.50	2	270.25	275.00	-1	915	-0.11%
2018/07/23	8	267.44	3	266.83	266.00	5	953	0.52%
2018/07/20	4	274.88	1	278.00	271.00	3	984	0.30%
2018/07/19	3	283.33	2	285.25	281.50	1	986	0.10%
2018/07/18	13	282.00	7	283.79	284.00	6	993	0.60%
2018/07/17	0	0.00	6	282.58	282.50	-6	1,001	-0.60%
2018/07/16	2	268.75	17	273.15	276.50	-15	996	-1.51%
2018/07/13	7	266.57	16	264.56	269.50	-9	991	-0.91%
2018/07/12	6	253.08	2	249.00	253.00	4	1,005	0.40%
2018/07/11	5	244.60	3	245.50	244.50	2	1,010	0.20%
2018/07/10	36	249.25	36	250.38	249.50	0	1,021	0.00%
2018/07/09	21	246.45	18	247.58	254.00	3	1,022	0.29%
2018/07/06	17	251.74	13	255.23	251.00	4	1,020	0.39%
2018/07/05	8	268.06	19	269.50	270.00	-11	1,027	-1.07%
2018/07/04	16	272.47	10	273.80	272.00	6	1,056	0.57%
2018/07/03	15	271.53	12	269.33	268.00	3	1,079	0.28%
2018/07/02	18	280.06	8	278.69	276.00	10	1,077	0.93%
2018/06/29	11	276.64	25	278.94	284.50	-14	1,073	-1.30%
2018/06/28	31	270.35	29	268.78	268.00	2	1,065	0.19%
2018/06/27	18	281.11	14	281.50	278.50	4	1,055	0.38%
2018/06/26	38	285.55	22	285.93	284.00	16	1,051	1.52%
2018/06/25	9	302.28	16	303.59	301.50	-7	1,042	-0.67%
2018/06/22	8	295.81	13	299.38	298.00	-5	1,045	-0.48%
2018/06/21	23	300.91	6	299.25	298.50	17	1,048	1.62%
2018/06/20	3	305.33	23	309.65	311.00	-20	1,042	-1.92%
2018/06/19	34	307.54	3	303.33	302.00	31	1,040	2.98%
2018/06/15	2	322.77	1	329.00	326.00	1	1,031	0.10%
2018/06/14	7	316.64	15	321.97	318.50	-8	1,030	-0.78%
2018/06/13	29	331.78	34	331.03	325.00	-5	1,020	-0.49%
2018/06/12	5	324.90	13	321.73	319.50	-8	1,001	-0.80%
2018/06/11	12	311.08	0	0.00	310.00	12	986	1.22%
2018/06/08	20	330.70	5	321.90	320.00	15	989	1.52%
2018/06/07	7	336.00	9	341.44	345.00	-2	986	-0.20%
2018/06/06	5	341.10	4	342.00	343.00	1	983	0.10%
2018/06/05	12	339.67	21	340.07	347.00	-9	965	-0.93%
2018/06/04	11	323.27	31	323.21	330.00	-20	942	-2.12%
2018/06/01	1	301.00	4	305.50	303.00	-3	930	-0.32%
2018/05/31	6	301.42	5	300.90	300.00	1	932	0.11%
2018/05/30	2	304.00	1	303.50	305.00	1	934	0.11%
2018/05/29	1	307.50	7	310.21	310.00	-6	933	-0.64%
2018/05/28	2	307.75	4	307.13	305.50	-2	929	-0.22%
2018/05/25	4	298.13	4	301.75	301.00	0	928	0.00%
2018/05/24	2	296.75	1	296.00	296.00	1	922	0.11%
2018/05/23	17	306.85	2	300.00	300.00	15	933	1.61%
2018/05/22	6	306.33	1	309.00	303.00	5	963	0.52%
2018/05/21	2	303.75	9	301.33	302.50	-7	975	-0.72%
2018/05/18	0	0.00	6	296.42	297.00	-6	987	-0.61%
2018/05/17	5	294.80	1	295.00	294.00	4	1,001	0.40%
2018/05/16	1	302.50	9	301.78	298.50	-8	1,033	-0.77%
2018/05/15	37	303.08	18	308.17	298.00	19	1,061	1.79%
2018/05/14	13	307.88	29	304.95	311.50	-16	1,077	-1.49%
2018/05/11	14	288.64	3	284.50	286.50	11	1,071	1.03%
2018/05/10	16	293.53	13	294.85	292.00	3	1,067	0.28%
2018/05/09	3	293.00	1	294.50	292.00	2	1,069	0.19%
2018/05/08	10	290.00	23	291.70	294.50	-13	1,079	-1.20%
2018/05/07	22	279.89	13	278.65	278.50	9	1,083	0.83%
2018/05/04	10	289.90	6	288.67	286.00	4	1,074	0.37%
2018/05/03	26	294.56	34.3	293.18	300.00	-8.3	1,077	-0.77%
2018/05/02	24	276.40	28	278.84	286.00	-4	1,055	-0.38%
2018/04/30	21	269.26	25	271.58	278.00	-4	1,032	-0.39%
2018/04/27	55	264.64	50	265.02	268.50	5	1,027	0.49%
2018/04/26	26	293.23	8	292.38	283.00	18	1,002	1.80%
2018/04/25	1	317.50	1	314.00	314.00	0	990	0.00%
2018/04/24	6	315.33	2	317.75	317.50	4	995	0.40%
2018/04/23	8	323.81	6	325.25	324.00	2	996	0.20%
2018/04/20	5	341.80	7	339.29	341.50	-2	998	-0.20%
2018/04/19	9	345.56	5	340.00	339.50	4	1,004	0.40%
2018/04/18	21	334.64	25	335.04	360.00	-4	1,005	-0.40%
2018/04/17	14	342.07	13	341.27	340.50	1	970	0.10%
2018/04/16	5	338.10	9	341.89	347.00	-4	963	-0.42%
2018/04/13	12	337.46	7	339.21	336.00	5	965	0.52%
2018/04/12	11	333.45	9	334.89	336.00	2	1,012	0.20%
2018/04/11	19	333.26	30	334.70	335.00	-11	1,058	-1.04%
2018/04/10	23	329.48	14	324.89	318.50	9	1,048	0.86%
2018/04/09	16	354.00	8.4	347.61	337.00	7.6	1,039	0.73%
2018/04/03	2	375.50	3.1	376.88	372.50	-1.1	1,024	-0.11%
2018/04/02	2	378.00	3	380.00	379.00	-1	1,045	-0.10%
2018/03/31	2	378.75	3	379.17	378.00	-1	1,052	-0.09%
2018/03/30	7	378.64	7	377.36	375.00	0	1,061	0.00%
2018/03/29	1	379.50	1	386.00	380.00	0	1,071	0.00%
2018/03/28	2	383.50	6	385.25	385.00	-4	1,071	-0.37%
2018/03/27	5	381.00	6	378.25	379.00	-1	1,074	-0.09%
2018/03/26	3	376.33	3	375.00	377.00	0	1,079	0.00%
2018/03/23	2	378.50	1	378.50	383.00	1	1,090	0.09%
2018/03/22	4	385.75	7	385.29	387.50	-3	1,097	-0.27%
2018/03/21	1	382.50	1	383.00	381.00	0	1,104	0.00%
2018/03/20	1	388.00	5	389.00	385.00	-4	1,127	-0.35%
2018/03/19	1	380.45	1	380.00	380.50	0	1,169	0.00%
2018/03/16	4	379.50	2	379.00	377.50	2	1,181	0.17%
2018/03/15	8	383.63	1	389.50	384.50	7	1,208	0.58%
2018/03/14	2	384.50	2	387.50	387.00	0	1,230	0.00%
2018/03/13	4	385.63	5	386.00	385.50	-1	1,244	-0.08%
2018/03/12	2	379.75	6.2	379.13	383.00	-4.2	1,263	-0.33%
2018/03/09	2	369.75	1	366.50	368.50	1	1,267	0.08%
2018/03/08	3	372.00	3	371.00	372.00	0	1,282	0.00%
2018/03/07	5	365.80	5	366.20	365.50	0	1,294	0.00%
2018/03/06	2	368.00	1	369.50	369.50	1	1,333	0.08%
2018/03/05	2	367.25	0	0.00	364.00	2	1,342	0.15%
2018/03/02	2	376.50	2	375.75	375.00	0	1,363	0.00%
2018/03/01	4	373.13	7	378.14	381.00	-3	1,369	-0.22%
2018/02/27	6	372.08	8	373.50	373.50	-2	1,374	-0.15%
2018/02/26	5	370.60	5	372.80	369.00	0	1,411	0.00%
2018/02/23	8	370.81	15	373.73	373.00	-7	1,460	-0.48%
2018/02/22	44	364.68	43	364.92	367.00	1	1,462	0.07%
2018/02/21	5	348.40	15	346.50	351.00	-10	1,438	-0.69%
2018/02/12	21	335.40	13	336.27	335.50	8	1,448	0.55%
2018/02/09	14	329.36	19	332.13	340.00	-5	1,475	-0.34%
2018/02/08	22	345.50	25	345.66	346.50	-3	1,502	-0.20%
2018/02/07	4	340.75	5	346.40	338.00	-1	1,486	-0.07%
2018/02/06	19	341.18	16	343.28	334.50	3	1,463	0.20%
2018/02/05	5	363.30	6	364.92	365.50	-1	1,438	-0.07%
2018/02/02	7	372.71	7	374.57	374.00	0	1,443	0.00%
2018/02/01	5	375.20	4	375.38	374.00	1	1,455	0.07%
2018/01/31	8.1	369.38	5	369.80	370.00	3.1	1,467	0.21%
2018/01/30	12	378.04	12	378.83	373.50	0	1,471	0.00%
2018/01/29	8	385.94	5	384.10	378.00	3	1,473	0.20%
2018/01/26	4	382.00	8.6	380.65	383.50	-4.6	1,490	-0.31%
2018/01/25	15	374.87	15	374.33	372.00	0	1,503	0.00%
2018/01/24	1	375.00	13	375.12	375.00	-12	1,569	-0.76%
2018/01/23	15	374.80	5	376.10	375.00	10	1,606	0.62%
2018/01/22	10	371.55	7	370.14	373.50	3	1,598	0.19%
2018/01/19	7	372.57	2	380.75	368.00	5	1,587	0.31%
2018/01/18	5	387.50	4	385.00	382.00	1	1,574	0.06%
2018/01/17	3	385.33	13	387.92	384.00	-10	1,572	-0.64%
2018/01/16	15	382.77	6	385.67	389.50	9	1,567	0.57%
2018/01/15	18	382.42	17	380.24	381.50	1	1,558	0.06%
2018/01/12	26.1	393.39	31	389.81	378.00	-4.9	1,552	-0.32%
2018/01/11	21	396.60	18	402.28	394.50	3	1,539	0.19%
2018/01/10	20	397.68	26	396.83	397.00	-6	1,544	-0.39%
2018/01/09	15	397.47	7	399.00	398.00	8	1,541	0.52%
2018/01/08	25	414.52	13	409.15	399.00	12	1,535	0.78%
2018/01/05	31	418.08	36	414.79	429.00	-5	1,503	-0.33%
2018/01/04	17	397.12	16	398.31	400.50	1	1,463	0.07%
2018/01/03	4	393.38	4.1	394.51	395.00	-0.1	1,462	-0.01%
2018/01/02	3	386.50	4	388.63	388.00	-1	1,471	-0.07%