創意 (3443)-新光-台中券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1410
漲跌
▲40
漲幅
+2.92%
成交量
4,687張
產業
上市半導體類股
1111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

創意 (3443)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	14.1	1422.81	14	1419.64	1410.00	0.1	2,932	0.00%
2024/05/14	27.3	1362.01	28.5	1370.48	1370.00	-1.3	2,962	-0.04%
2024/05/13	23.1	1320.68	24.4	1307.20	1335.00	-1.3	3,049	-0.04%
2024/05/10	3	1279.90	3	1280.00	1270.00	0	3,078	0.00%
2024/05/09	6.4	1278.15	6.1	1280.41	1275.00	0.3	3,135	0.01%
2024/05/08	3.1	1323.22	2.1	1315.52	1315.00	0.9	3,147	0.03%
2024/05/07	23.3	1298.29	22.1	1299.37	1315.00	1.1	3,189	0.04%
2024/05/06	13.3	1335.74	12.7	1328.94	1350.00	0.6	3,172	0.02%
2024/05/03	9.3	1377.63	6.1	1360.05	1345.00	3.2	3,205	0.10%
2024/05/02	4	1371.27	4.1	1377.51	1375.00	-0.1	3,279	0.00%
2024/04/30	7	1357.14	5.2	1365.76	1370.00	1.8	3,297	0.06%
2024/04/29	13.2	1373.22	27.3	1371.96	1360.00	-14.1	3,352	-0.42%
2024/04/26	8.1	1291.62	16.9	1293.41	1320.00	-8.8	3,332	-0.26%
2024/04/25	13.8	1181.86	18	1177.81	1200.00	-4.3	3,360	-0.13%
2024/04/24	13.1	1189.22	12.2	1190.39	1190.00	0.9	3,371	0.03%
2024/04/23	0.1	1120.21	2	1120.11	1125.00	-2	3,365	-0.06%
2024/04/22	12.4	1133.89	22.1	1107.68	1105.00	-9.7	3,378	-0.29%
2024/04/19	15.2	1172.01	16.2	1165.73	1155.00	-0.9	3,378	-0.03%
2024/04/18	14.2	1212.68	17.1	1215.28	1215.00	-3	3,372	-0.09%
2024/04/17	5.3	1193.91	3	1194.96	1200.00	2.3	3,447	0.07%
2024/04/16	32.2	1165.78	34.1	1168.89	1185.00	-1.9	3,487	-0.05%
2024/04/15	21.7	1188.99	23.5	1188.57	1160.00	-1.9	3,447	-0.05%
2024/04/12	25.9	1281.20	21	1273.09	1255.00	4.8	3,408	0.14%
2024/04/11	16.2	1316.67	17	1321.47	1325.00	-0.8	3,376	-0.02%
2024/04/10	20.3	1326.41	15	1327.68	1320.00	5.3	3,377	0.16%
2024/04/09	19.1	1335.50	26.2	1334.58	1315.00	-7.1	3,391	-0.21%
2024/04/08	22.6	1313.75	16	1317.55	1300.00	6.5	3,398	0.19%
2024/04/03	12.3	1392.05	11.2	1385.65	1385.00	1	3,365	0.03%
2024/04/02	36.4	1374.36	59.3	1365.39	1375.00	-22.9	3,355	-0.68%
2024/04/01	33.4	1288.57	31.1	1284.70	1295.00	2.4	3,319	0.07%
2024/03/29	48.1	1255.53	31	1244.68	1245.00	17.1	3,311	0.52%
2024/03/28	24.8	1225.49	23.2	1230.83	1220.00	1.6	3,300	0.05%
2024/03/27	28.5	1241.47	25.4	1245.95	1240.00	3.1	3,322	0.09%
2024/03/26	20.2	1284.48	21.1	1297.32	1265.00	-0.8	3,318	-0.02%
2024/03/25	16.3	1309.61	14.1	1314.24	1295.00	2.2	3,327	0.07%
2024/03/22	18.2	1314.75	15	1317.67	1320.00	3.1	3,343	0.09%
2024/03/21	17.3	1306.88	16	1303.44	1300.00	1.3	3,351	0.04%
2024/03/20	12.5	1317.23	14.1	1324.63	1295.00	-1.6	3,375	-0.05%
2024/03/19	10.4	1329.31	8.2	1310.09	1320.00	2.2	3,431	0.06%
2024/03/18	5.1	1362.94	5.1	1361.07	1355.00	0	3,441	0.00%
2024/03/15	13.5	1366.29	16.1	1380.11	1340.00	-2.6	3,481	-0.07%
2024/03/14	15	1363.95	8.1	1353.39	1340.00	6.9	3,549	0.20%
2024/03/13	15.2	1381.86	6.3	1352.57	1330.00	8.9	3,638	0.24%
2024/03/12	5.5	1475.52	5	1455.03	1445.00	0.5	3,635	0.01%
2024/03/11	8.5	1501.12	6	1490.00	1475.00	2.5	3,718	0.07%
2024/03/08	11.5	1537.81	12	1518.77	1490.00	-0.5	3,733	-0.01%
2024/03/07	11.3	1529.09	13.1	1524.72	1550.00	-1.8	3,734	-0.05%
2024/03/06	8.3	1545.75	3.3	1533.18	1525.00	5	3,714	0.13%
2024/03/05	9.2	1573.21	11.4	1570.36	1565.00	-2.2	3,728	-0.06%
2024/03/04	13.4	1585.59	8.4	1554.51	1545.00	5	3,747	0.13%
2024/03/01	13.4	1585.52	12.8	1582.99	1580.00	0.7	3,742	0.02%
2024/02/29	9.6	1509.60	16.7	1533.32	1590.00	-7.1	3,729	-0.19%
2024/02/27	7.4	1470.07	6.2	1487.02	1470.00	1.2	3,680	0.03%
2024/02/26	5.3	1453.83	6.1	1449.09	1445.00	-0.8	3,694	-0.02%
2024/02/23	9.4	1471.26	7.2	1465.84	1455.00	2.2	3,725	0.06%
2024/02/22	11.3	1484.84	8	1480.00	1465.00	3.3	3,745	0.09%
2024/02/21	14.3	1518.74	10.2	1524.77	1470.00	4.1	3,736	0.11%
2024/02/20	23.2	1548.33	17.4	1550.39	1560.00	5.8	3,737	0.16%
2024/02/19	5.2	1529.92	6.8	1531.06	1525.00	-1.6	3,744	-0.04%
2024/02/16	23.6	1502.25	25.9	1507.30	1520.00	-2.4	3,787	-0.06%
2024/02/15	13.7	1442.51	16.6	1446.66	1460.00	-2.9	3,758	-0.08%
2024/02/05	27.7	1448.20	19.1	1460.47	1435.00	8.6	3,725	0.23%
2024/02/02	9.2	1582.39	9.5	1587.39	1590.00	-0.3	3,664	-0.01%
2024/02/01	11.2	1516.63	11.1	1528.01	1545.00	0.1	3,699	0.00%
2024/01/31	17.7	1559.86	13	1574.23	1545.00	4.7	3,683	0.13%
2024/01/30	10.1	1566.82	7.1	1553.96	1565.00	3	3,686	0.08%
2024/01/29	6.4	1569.07	6	1570.03	1560.00	0.3	3,669	0.01%
2024/01/26	13.7	1545.81	12.6	1549.52	1545.00	1.1	3,682	0.03%
2024/01/25	30.1	1593.29	20.5	1600.61	1555.00	9.7	3,671	0.26%
2024/01/24	26.9	1690.13	15	1693.67	1660.00	11.9	3,599	0.33%
2024/01/23	17.8	1732.24	13.1	1748.92	1705.00	4.8	3,610	0.13%
2024/01/22	25.3	1722.20	29.2	1731.49	1715.00	-3.9	3,579	-0.11%
2024/01/19	36.2	1714.94	23.1	1703.75	1675.00	13.1	3,564	0.37%
2024/01/18	27.3	1723.43	23.6	1718.95	1725.00	3.7	3,513	0.11%
2024/01/17	13.8	1713.95	9.1	1729.84	1680.00	4.7	3,539	0.13%
2024/01/16	8.5	1756.36	8	1758.13	1735.00	0.5	3,557	0.01%
2024/01/15	9.4	1777.22	14.2	1782.33	1760.00	-4.9	3,620	-0.13%
2024/01/12	5.1	1839.89	6.9	1824.31	1810.00	-1.8	3,637	-0.05%
2024/01/11	18.2	1847.00	24.1	1844.83	1860.00	-5.9	3,666	-0.16%
2024/01/10	12.2	1730.01	17.5	1739.43	1790.00	-5.3	3,646	-0.15%
2024/01/09	15.1	1697.35	11.4	1701.05	1690.00	3.6	3,656	0.10%
2024/01/08	11.1	1673.61	10	1673.00	1665.00	1.1	3,680	0.03%
2024/01/05	11.3	1651.24	10	1654.01	1655.00	1.2	3,744	0.03%
2024/01/04	9	1641.11	8.1	1638.84	1630.00	0.9	3,869	0.02%
2024/01/03	8.7	1651.05	9	1656.67	1640.00	-0.3	3,965	-0.01%
2024/01/02	16.9	1711.66	13.1	1703.89	1670.00	3.8	3,956	0.10%
2023/12/29	8	1730.62	7	1735.70	1740.00	1	3,939	0.02%
2023/12/28	11.4	1749.46	9.1	1730.88	1720.00	2.3	3,970	0.06%
2023/12/27	11.5	1752.62	10.1	1764.39	1760.00	1.4	4,003	0.03%
2023/12/26	9.3	1755.87	11	1762.73	1765.00	-1.7	4,021	-0.04%
2023/12/25	9.1	1751.05	9	1741.74	1730.00	0.1	4,045	0.00%
2023/12/22	18.3	1740.71	18	1732.78	1750.00	0.3	4,061	0.01%
2023/12/21	25.1	1689.40	22.1	1686.86	1695.00	3	4,043	0.07%
2023/12/20	9.4	1699.69	7	1705.00	1685.00	2.4	4,038	0.06%
2023/12/19	14.1	1721.43	15	1722.33	1705.00	-0.9	4,046	-0.02%
2023/12/18	9.2	1754.29	7	1752.94	1730.00	2.2	4,053	0.05%
2023/12/15	15.2	1800.67	13.1	1801.02	1765.00	2.1	4,057	0.05%
2023/12/14	9.9	1822.12	8.4	1821.71	1805.00	1.5	4,037	0.04%
2023/12/13	9.3	1832.34	11.1	1824.30	1810.00	-1.8	3,988	-0.05%
2023/12/12	18.3	1823.79	14.1	1820.24	1790.00	4.2	4,016	0.10%
2023/12/11	19.2	1845.24	18	1836.95	1825.00	1.2	4,011	0.03%
2023/12/08	26.1	1813.02	28	1814.34	1895.00	-1.9	3,964	-0.05%
2023/12/07	18.1	1681.97	18.3	1689.00	1725.00	-0.2	3,850	-0.01%
2023/12/06	28.1	1663.45	33.5	1666.26	1680.00	-5.4	3,823	-0.14%
2023/12/05	15.4	1607.49	17.2	1605.34	1630.00	-1.8	3,747	-0.05%
2023/12/04	17.3	1626.94	10.2	1639.68	1595.00	7	3,784	0.19%
2023/12/01	11.3	1633.29	13	1639.63	1630.00	-1.8	3,779	-0.05%
2023/11/30	13.1	1634.28	12.2	1642.06	1650.00	0.9	3,777	0.02%
2023/11/29	12.3	1611.27	11.1	1618.26	1625.00	1.2	3,771	0.03%
2023/11/28	14.1	1650.40	14.1	1648.28	1645.00	0	3,780	0.00%
2023/11/27	9.3	1653.08	15.3	1642.79	1610.00	-6	3,790	-0.16%
2023/11/24	9.6	1677.57	9.1	1681.15	1655.00	0.5	3,806	0.01%
2023/11/22	16	1767.18	18.4	1756.07	1785.00	-2.4	3,811	-0.06%
2023/11/21	11.6	1739.23	8.1	1741.18	1740.00	3.5	3,822	0.09%
2023/11/20	12	1732.91	9.2	1728.39	1715.00	2.8	3,880	0.07%
2023/11/17	16.1	1712.53	17.5	1713.56	1735.00	-1.4	3,988	-0.04%
2023/11/16	13.2	1671.00	12.1	1677.05	1675.00	1.1	4,017	0.03%
2023/11/15	9.3	1741.35	9.5	1729.82	1675.00	-0.2	4,071	-0.01%
2023/11/14	19.2	1725.96	16.4	1725.89	1735.00	2.8	4,071	0.07%
2023/11/13	20.3	1727.18	22.3	1725.09	1700.00	-2.1	4,139	-0.05%
2023/11/10	29.1	1681.54	25.1	1678.82	1670.00	4	4,131	0.10%
2023/11/09	21.5	1677.42	21.2	1665.85	1665.00	0.3	4,138	0.01%
2023/11/08	11.1	1593.30	11.6	1590.41	1620.00	-0.4	4,087	-0.01%
2023/11/07	11.1	1546.70	16.3	1546.67	1555.00	-5.2	4,075	-0.13%
2023/11/06	10.1	1557.45	13.2	1553.90	1560.00	-3	4,128	-0.07%
2023/11/03	17.1	1515.94	14.1	1523.28	1525.00	2.9	4,176	0.07%
2023/11/02	28	1529.27	24.1	1524.47	1520.00	3.9	4,222	0.09%
2023/11/01	14	1471.10	17.1	1476.83	1485.00	-3.1	4,230	-0.07%
2023/10/31	24.3	1489.24	19.2	1463.68	1435.00	5.1	4,254	0.12%
2023/10/30	9.1	1495.56	8.1	1499.94	1500.00	1	4,333	0.02%
2023/10/27	14.1	1464.95	16.1	1473.15	1480.00	-2	4,352	-0.04%
2023/10/26	16.3	1446.65	12	1439.58	1425.00	4.3	4,303	0.10%
2023/10/25	16.4	1510.78	15.2	1511.83	1490.00	1.3	4,292	0.03%
2023/10/24	10.1	1454.60	8	1456.88	1465.00	2.1	4,265	0.05%
2023/10/23	11.7	1499.70	9.3	1488.04	1450.00	2.4	4,255	0.06%
2023/10/20	13	1614.99	22.4	1607.53	1590.00	-9.4	4,216	-0.22%
2023/10/19	23	1651.50	21	1642.87	1630.00	2	4,189	0.05%
2023/10/18	22.2	1654.95	23.7	1661.78	1635.00	-1.5	4,180	-0.04%
2023/10/17	19.1	1727.32	21.1	1719.02	1685.00	-2	4,137	-0.05%
2023/10/16	14.1	1703.43	14.8	1714.72	1715.00	-0.7	4,153	-0.02%
2023/10/13	9.2	1681.59	9.5	1683.82	1695.00	-0.4	4,154	-0.01%
2023/10/12	23.2	1632.48	26.3	1644.26	1695.00	-3.1	4,135	-0.07%
2023/10/11	8.3	1531.50	15.4	1538.32	1575.00	-7.1	4,069	-0.17%
2023/10/06	9	1426.69	6	1434.18	1435.00	3	4,066	0.07%
2023/10/05	10.1	1415.98	10	1415.99	1425.00	0.1	4,091	0.00%
2023/10/04	6	1426.65	5	1418.14	1400.00	1	4,108	0.02%
2023/10/03	20	1434.78	21.1	1435.01	1430.00	-1.1	4,088	-0.03%
2023/10/02	14.2	1411.88	17.5	1413.97	1410.00	-3.2	4,081	-0.08%
2023/09/28	16	1384.37	14.1	1388.52	1365.00	1.9	4,075	0.05%
2023/09/27	9.1	1389.66	8	1388.13	1360.00	1.1	4,099	0.03%
2023/09/26	11	1411.36	12	1412.08	1405.00	-1	4,097	-0.02%
2023/09/25	7	1402.87	6.1	1409.21	1410.00	1	4,102	0.02%
2023/09/22	10.1	1344.53	14.1	1350.11	1390.00	-4	4,098	-0.10%
2023/09/21	5.4	1320.99	3.1	1329.51	1320.00	2.2	4,098	0.05%
2023/09/20	9.7	1386.05	5.5	1380.42	1360.00	4.2	4,117	0.10%
2023/09/19	5	1454.82	5.3	1444.89	1425.00	-0.3	4,127	-0.01%
2023/09/18	5.3	1459.95	7.2	1460.95	1440.00	-1.9	4,134	-0.05%
2023/09/15	6	1489.11	6.1	1480.38	1480.00	-0.1	4,170	0.00%
2023/09/14	1.2	1483.25	1.5	1467.88	1470.00	-0.4	4,130	-0.01%
2023/09/13	11.6	1424.10	20.3	1444.67	1460.00	-8.7	4,127	-0.21%
2023/09/12	13.2	1395.76	16.1	1389.12	1385.00	-3	4,110	-0.07%
2023/09/11	19.3	1374.70	15.3	1376.95	1360.00	4	4,173	0.10%
2023/09/08	10.1	1396.02	11.1	1399.64	1395.00	-1	4,198	-0.02%
2023/09/07	16.3	1402.92	12.3	1409.34	1415.00	4	4,259	0.09%
2023/09/06	8.3	1449.82	7	1457.14	1450.00	1.3	4,250	0.03%
2023/09/05	13	1435.38	12.9	1439.26	1440.00	0.1	4,269	0.00%
2023/09/04	12.1	1437.43	10	1434.50	1445.00	2.1	4,323	0.05%
2023/09/01	22.3	1461.76	20.5	1429.34	1405.00	1.8	4,332	0.04%
2023/08/31	13.1	1466.15	13.6	1469.47	1460.00	-0.5	4,336	-0.01%
2023/08/30	11.2	1519.48	15.2	1508.12	1485.00	-4	4,326	-0.09%
2023/08/29	22.2	1444.69	24.2	1458.57	1500.00	-2	4,352	-0.05%
2023/08/28	15.2	1415.92	15.3	1428.82	1430.00	-0.1	4,341	0.00%
2023/08/25	24.3	1443.68	23.1	1441.99	1430.00	1.2	4,452	0.03%
2023/08/24	17.4	1516.77	19.4	1516.73	1485.00	-2	4,433	-0.04%
2023/08/23	32.2	1428.20	36.2	1425.91	1465.00	-4	4,424	-0.09%
2023/08/22	25.5	1378.88	22.3	1385.52	1370.00	3.1	4,425	0.07%
2023/08/21	20.4	1376.23	17.2	1367.37	1340.00	3.2	4,468	0.07%
2023/08/18	17.2	1358.67	14	1356.43	1345.00	3.2	4,420	0.07%
2023/08/17	14.5	1349.26	18.8	1350.20	1365.00	-4.3	4,415	-0.10%
2023/08/16	15.3	1284.75	13.7	1282.65	1285.00	1.7	4,393	0.04%
2023/08/15	22.6	1282.43	20.3	1271.94	1265.00	2.4	4,466	0.05%
2023/08/14	8.4	1262.69	8	1267.52	1265.00	0.4	4,463	0.01%
2023/08/11	10.1	1276.47	11.4	1273.18	1270.00	-1.2	4,490	-0.03%
2023/08/10	26.9	1285.90	26.6	1282.46	1250.00	0.3	4,529	0.01%
2023/08/09	20.3	1377.25	19	1367.87	1340.00	1.3	4,485	0.03%
2023/08/08	30.6	1356.09	34	1362.50	1345.00	-3.4	4,499	-0.08%
2023/08/07	15.8	1415.85	14.1	1420.78	1405.00	1.7	4,462	0.04%
2023/08/04	8.6	1403.94	7	1386.52	1380.00	1.5	4,471	0.03%
2023/08/02	44	1445.97	37.1	1432.40	1405.00	6.9	4,461	0.15%
2023/08/01	12.8	1490.92	10.1	1514.24	1475.00	2.8	4,414	0.06%
2023/07/31	1.4	1635.00	0.3	1635.00	1635.00	1.2	4,443	0.03%
2023/07/28	12.1	1805.03	11	1806.82	1815.00	1.1	4,541	0.02%
2023/07/27	25.5	1841.40	27.3	1827.14	1825.00	-1.7	4,599	-0.04%
2023/07/26	23.3	1912.04	25.2	1877.95	1840.00	-1.9	4,641	-0.04%
2023/07/25	11.4	1960.86	7.2	1947.91	1885.00	4.3	4,702	0.09%
2023/07/24	5.1	1888.96	6.4	1891.37	1885.00	-1.3	4,724	-0.03%
2023/07/21	9.3	1861.74	10.4	1864.04	1905.00	-1.1	4,778	-0.02%
2023/07/20	9.6	1835.16	5.1	1832.12	1830.00	4.5	4,868	0.09%
2023/07/19	18.4	1873.46	22.9	1872.82	1850.00	-4.5	4,859	-0.09%
2023/07/18	19.3	1834.84	17.2	1826.61	1790.00	2.1	4,850	0.04%
2023/07/17	14.4	1846.00	12.5	1822.71	1795.00	1.9	4,842	0.04%
2023/07/14	19.9	1804.52	20	1800.93	1870.00	-0.1	4,826	0.00%
2023/07/13	14.2	1706.15	20.8	1724.19	1750.00	-6.6	4,810	-0.14%
2023/07/12	16	1637.19	18.2	1635.34	1630.00	-2.2	4,728	-0.05%
2023/07/11	24.1	1609.30	23	1595.02	1585.00	1.1	4,749	0.02%
2023/07/10	17	1618.83	17.2	1628.50	1615.00	-0.2	4,750	0.00%
2023/07/07	21.1	1643.24	17	1624.71	1600.00	4.1	4,775	0.09%
2023/07/06	12.1	1662.00	10.2	1662.19	1650.00	1.8	4,798	0.04%
2023/07/05	13.3	1617.51	18	1623.30	1635.00	-4.7	4,824	-0.10%
2023/07/04	6.1	1685.01	7.3	1683.29	1700.00	-1.2	4,826	-0.03%
2023/07/03	11.1	1646.37	14.3	1655.35	1670.00	-3.3	4,860	-0.07%
2023/06/30	6.2	1598.47	6	1605.83	1605.00	0.2	4,914	0.00%
2023/06/29	15.4	1584.09	17	1590.31	1600.00	-1.7	4,975	-0.03%
2023/06/28	17.1	1572.97	11.1	1584.70	1550.00	5.9	5,083	0.12%
2023/06/27	16.3	1600.21	19	1598.94	1560.00	-2.7	5,115	-0.05%
2023/06/26	12.2	1605.59	11.1	1610.90	1615.00	1.1	5,116	0.02%
2023/06/21	12.6	1638.12	7.1	1643.04	1625.00	5.5	5,171	0.11%
2023/06/20	6.1	1694.04	5.1	1686.99	1690.00	1	5,237	0.02%
2023/06/19	11.7	1688.68	14.1	1683.72	1700.00	-2.4	5,267	-0.05%
2023/06/16	9.1	1655.57	6.6	1657.28	1650.00	2.5	5,328	0.05%
2023/06/15	15.2	1675.89	13.6	1651.33	1645.00	1.6	5,344	0.03%
2023/06/14	5.7	1553.78	6	1546.67	1565.00	-0.3	5,390	-0.01%
2023/06/13	9	1532.26	11.4	1539.74	1545.00	-2.4	5,427	-0.04%
2023/06/12	8.1	1455.60	6.1	1450.87	1465.00	1.9	5,431	0.04%
2023/06/09	10.1	1431.88	10.1	1428.49	1405.00	0	5,444	0.00%
2023/06/08	5.7	1420.96	5.1	1397.27	1385.00	0.5	5,478	0.01%
2023/06/07	18	1465.00	17	1461.18	1465.00	1	5,482	0.02%
2023/06/06	19.1	1449.19	19.7	1447.50	1455.00	-0.5	5,525	-0.01%
2023/06/05	3.7	1459.61	3.1	1464.90	1440.00	0.6	5,570	0.01%
2023/06/02	9.1	1526.70	9.1	1502.73	1425.00	0	5,613	0.00%
2023/06/01	6.1	1528.86	3.2	1524.96	1535.00	2.9	5,680	0.05%
2023/05/31	9.5	1507.18	9.1	1501.85	1495.00	0.4	5,798	0.01%
2023/05/30	5.3	1502.98	3.3	1492.62	1490.00	2	5,728	0.03%
2023/05/29	16.3	1491.29	16.1	1496.81	1515.00	0.2	5,766	0.00%
2023/05/26	19.4	1434.02	19	1437.35	1435.00	0.4	5,783	0.01%
2023/05/25	8.1	1381.27	16.6	1376.10	1390.00	-8.5	5,721	-0.15%
2023/05/24	9.4	1252.66	8	1250.62	1265.00	1.4	5,684	0.03%
2023/05/23	16	1295.00	14	1296.79	1285.00	2	5,731	0.04%
2023/05/22	11.5	1293.94	8.1	1284.94	1275.00	3.4	5,822	0.06%
2023/05/19	15	1222.63	19.5	1225.44	1280.00	-4.5	5,888	-0.08%
2023/05/18	6	1179.98	6.2	1177.68	1165.00	-0.2	5,967	0.00%
2023/05/17	10.1	1158.02	10	1153.51	1165.00	0	6,047	0.00%
2023/05/16	18	1159.99	16	1143.80	1130.00	2	6,119	0.03%
2023/05/15	5.3	1146.63	5.1	1150.78	1130.00	0.2	6,150	0.00%
2023/05/12	8	1153.77	10.4	1139.67	1170.00	-2.4	6,256	-0.04%
2023/05/11	8	1133.12	8.2	1117.52	1105.00	-0.1	6,376	0.00%
2023/05/10	9.2	1126.64	12.1	1126.05	1130.00	-3	6,464	-0.05%
2023/05/09	10.1	1144.00	11.2	1140.77	1140.00	-1.1	6,503	-0.02%
2023/05/08	17	1147.94	27.1	1153.87	1125.00	-10.1	6,559	-0.15%
2023/05/05	12.1	1125.57	11.3	1126.46	1140.00	0.8	6,623	0.01%
2023/05/04	15.3	1110.29	13.1	1105.02	1105.00	2.2	6,676	0.03%
2023/05/03	9	1092.76	9.2	1093.90	1080.00	-0.2	6,633	0.00%
2023/05/02	11	1075.42	31.7	1070.91	1095.00	-20.6	6,607	-0.31%
2023/04/28	42.2	994.67	41.1	997.78	996.00	1.1	6,628	0.02%
2023/04/27	45	968.49	43.1	969.58	970.00	2	6,611	0.03%
2023/04/26	28.1	943.97	26	945.58	957.00	2	6,598	0.03%
2023/04/25	16.7	970.86	16.3	960.60	933.00	0.5	6,626	0.01%
2023/04/24	6	1018.33	6	1019.20	1020.00	0	6,556	0.00%
2023/04/21	19.1	1022.08	17.1	1023.88	1015.00	2.1	6,625	0.03%
2023/04/20	18	1049.45	19.2	1042.77	1050.00	-1.2	6,649	-0.02%
2023/04/19	9	1039.46	10	1042.50	1030.00	-1	6,737	-0.01%
2023/04/18	12.4	1051.25	6	1050.00	1025.00	6.4	6,847	0.09%
2023/04/17	7	1077.14	6.1	1075.05	1070.00	1	6,910	0.01%
2023/04/14	7	1065.02	7.1	1069.25	1085.00	0	6,975	0.00%
2023/04/13	10.2	1039.03	8	1038.76	1030.00	2.2	6,998	0.03%
2023/04/12	10.2	1074.21	9	1069.46	1070.00	1.2	7,067	0.02%
2023/04/11	22.2	1088.59	10	1078.53	1070.00	12.2	7,105	0.17%
2023/04/10	11.1	1102.25	11.2	1103.16	1100.00	-0.2	7,221	0.00%
2023/04/07	7.1	1078.54	8.1	1077.51	1080.00	-1	7,208	-0.01%
2023/04/06	13.3	1060.25	16	1049.39	1070.00	-2.7	7,232	-0.04%
2023/03/31	19.1	1067.45	18.3	1054.28	1085.00	0.8	7,240	0.01%
2023/03/30	18.2	1042.76	18.4	1039.02	1050.00	-0.2	7,257	0.00%
2023/03/29	15	1053.47	12.2	1040.25	1010.00	2.8	7,282	0.04%
2023/03/28	14.5	1137.66	9	1114.44	1105.00	5.5	7,304	0.08%
2023/03/27	8	1164.99	11.3	1164.36	1180.00	-3.3	7,304	-0.04%
2023/03/24	14	1194.59	15.1	1195.63	1165.00	-1	7,341	-0.01%
2023/03/23	16.3	1185.41	14.3	1181.34	1195.00	2	7,318	0.03%
2023/03/22	10.1	1155.99	16.2	1155.54	1160.00	-6.2	7,311	-0.08%
2023/03/21	26.7	1144.39	17	1130.88	1125.00	9.7	7,354	0.13%
2023/03/20	5	1164.02	7.5	1165.78	1170.00	-2.5	7,337	-0.03%
2023/03/17	18.2	1157.08	15.2	1156.12	1130.00	3	7,407	0.04%
2023/03/16	13.3	1125.37	10.3	1107.54	1100.00	3	7,351	0.04%
2023/03/15	9.1	1119.23	18.7	1131.03	1115.00	-9.6	7,351	-0.13%
2023/03/14	6.5	1115.43	4	1106.25	1060.00	2.5	7,388	0.03%
2023/03/13	6.1	1097.72	7.4	1115.80	1130.00	-1.3	7,412	-0.02%
2023/03/10	9.1	1087.72	9.1	1079.93	1090.00	0	7,438	0.00%
2023/03/09	12.2	1114.21	11.1	1117.23	1110.00	1.2	7,436	0.02%
2023/03/08	18.2	1091.72	14.3	1093.93	1105.00	3.9	7,422	0.05%
2023/03/07	17.4	1066.75	15.1	1065.63	1075.00	2.3	7,395	0.03%
2023/03/06	14.2	1081.35	14	1075.71	1075.00	0.2	7,413	0.00%
2023/03/03	13.5	1173.87	16.1	1157.18	1080.00	-2.6	7,356	-0.04%
2023/03/02	21.1	1188.08	19.2	1190.22	1195.00	1.8	7,319	0.02%
2023/03/01	16.1	1160.35	14.1	1160.38	1180.00	2	7,390	0.03%
2023/02/24	28.3	1151.72	27.3	1148.90	1160.00	0.9	7,479	0.01%
2023/02/23	7	1067.86	8.2	1085.83	1115.00	-1.2	7,472	-0.02%
2023/02/22	8.2	996.53	13.1	1000.72	1015.00	-4.9	7,571	-0.06%
2023/02/21	13.1	1026.58	15.3	1030.82	1035.00	-2.1	7,661	-0.03%
2023/02/20	17.2	994.86	19.6	999.45	995.00	-2.4	7,762	-0.03%
2023/02/17	28.4	967.47	28.1	965.86	976.00	0.3	7,740	0.00%
2023/02/16	58.2	967.52	56.3	970.08	958.00	2	7,654	0.03%
2023/02/15	22.2	918.96	27.1	920.36	926.00	-4.9	7,569	-0.06%
2023/02/14	22.6	919.18	21.1	917.82	911.00	1.5	7,512	0.02%
2023/02/13	30.5	913.17	30	909.80	898.00	0.5	7,496	0.01%
2023/02/10	28.1	906.49	28	903.79	910.00	0.1	7,592	0.00%
2023/02/09	73.1	952.34	67.2	948.97	920.00	5.8	7,643	0.08%
2023/02/08	33.1	887.69	40.1	897.77	925.00	-7	7,538	-0.09%
2023/02/07	19	823.64	21.1	826.74	841.00	-2.1	7,608	-0.03%
2023/02/06	17.1	804.20	24	804.42	798.00	-6.9	7,604	-0.09%
2023/02/03	22.1	857.37	25.2	855.22	860.00	-3.1	7,660	-0.04%
2023/02/02	19	824.84	17	841.43	864.00	2	7,792	0.03%
2023/02/01	9.2	789.04	10.2	787.69	786.00	-1	7,945	-0.01%
2023/01/31	6.1	778.23	10.3	776.71	782.00	-4.2	8,076	-0.05%
2023/01/30	24.1	761.06	13	758.45	775.00	11.1	8,186	0.14%
2023/01/17	14	717.43	18.2	713.07	722.00	-4.2	8,243	-0.05%
2023/01/16	22.1	697.42	31.4	694.81	705.00	-9.4	8,321	-0.11%
2023/01/13	20.3	704.45	20.2	706.35	682.00	0.2	8,430	0.00%
2023/01/12	46	701.93	41.3	698.70	702.00	4.8	8,549	0.06%
2023/01/11	24.2	687.92	23.1	689.98	701.00	1.1	8,701	0.01%
2023/01/10	23.1	688.60	22.2	688.53	692.00	0.9	8,851	0.01%
2023/01/09	16.5	682.90	26.2	684.79	687.00	-9.7	8,932	-0.11%
2023/01/06	76.2	656.35	71	656.85	650.00	5.1	8,989	0.06%
2023/01/05	33.3	677.92	26	678.73	650.00	7.3	9,077	0.08%
2023/01/04	26.1	679.45	23	680.52	685.00	3	9,011	0.03%
2023/01/03	16	663.69	16	659.83	684.00	0	8,930	0.00%
2022/12/30	11.1	654.41	12	651.50	641.00	-0.9	8,928	-0.01%
2022/12/29	14	639.07	15.1	638.21	650.00	-1	8,960	-0.01%
2022/12/28	49.1	654.87	41	645.34	636.00	8.1	8,969	0.09%
2022/12/27	9	703.44	9.1	702.72	702.00	-0.1	8,856	0.00%
2022/12/26	16.1	710.55	16.1	704.93	698.00	0	8,885	0.00%
2022/12/23	15.1	727.00	17.1	726.05	726.00	-2	8,863	-0.02%
2022/12/22	16	746.87	18	745.17	730.00	-2	8,871	-0.02%
2022/12/21	23.3	749.45	20.1	750.66	750.00	3.2	8,850	0.04%
2022/12/20	22.1	781.44	22.3	776.07	745.00	-0.2	8,847	0.00%
2022/12/19	8.1	796.12	5.1	790.93	812.00	3	8,748	0.03%
2022/12/16	19	782.11	24.1	781.93	787.00	-5.1	8,737	-0.06%
2022/12/15	16.1	784.53	13.2	787.35	784.00	2.9	8,727	0.03%
2022/12/14	17.2	790.13	19.1	790.74	790.00	-1.9	8,697	-0.02%
2022/12/13	17.1	782.18	20	777.29	767.00	-2.9	8,618	-0.03%
2022/12/12	20	776.75	16.1	773.90	762.00	3.9	8,540	0.05%
2022/12/09	27	787.30	26.1	791.74	794.00	0.9	8,515	0.01%
2022/12/08	15.1	757.54	17	753.60	763.00	-1.9	8,504	-0.02%
2022/12/07	19.2	752.36	18.2	752.56	742.00	1	8,511	0.01%
2022/12/06	42.1	772.10	45.1	773.97	764.00	-3	8,508	-0.04%
2022/12/05	28.1	768.01	24	767.92	761.00	4.1	8,527	0.05%
2022/12/02	19.1	749.18	17.1	752.87	776.00	2	8,548	0.02%
2022/12/01	8	749.25	11.2	748.39	740.00	-3.2	8,524	-0.04%
2022/11/30	13.1	737.05	14.2	738.11	731.00	-1.2	8,531	-0.01%
2022/11/29	16.1	725.69	15	724.47	727.00	1.1	8,517	0.01%
2022/11/28	15.4	743.91	12.2	742.98	732.00	3.1	8,537	0.04%
2022/11/25	19.1	737.21	19.4	740.14	740.00	-0.3	8,506	0.00%
2022/11/24	28.4	734.71	29.3	728.53	745.00	-0.9	8,455	-0.01%
2022/11/23	30.3	708.47	31	710.90	706.00	-0.7	8,382	-0.01%
2022/11/22	18.1	709.48	16.4	716.38	718.00	1.7	8,293	0.02%
2022/11/21	19.1	738.04	21.1	736.57	735.00	-2	8,222	-0.02%
2022/11/18	37.4	738.72	35.3	740.06	732.00	2.1	8,162	0.03%
2022/11/17	25.4	711.55	27.3	716.57	735.00	-1.8	8,035	-0.02%
2022/11/16	74.1	668.23	75.1	668.94	694.00	-1	7,895	-0.01%
2022/11/15	32.2	644.08	32.1	648.37	648.00	0.1	7,755	0.00%
2022/11/14	18	642.33	18.6	641.10	644.00	-0.6	7,727	-0.01%
2022/11/11	49.1	638.97	58.1	641.83	640.00	-9	7,746	-0.12%
2022/11/10	44	594.93	46.5	593.57	597.00	-2.5	7,659	-0.03%
2022/11/09	32.1	581.47	41.1	584.21	591.00	-9	7,625	-0.12%
2022/11/08	49.3	587.35	34.3	584.96	575.00	15	7,619	0.20%
2022/11/07	43.1	572.20	48.4	572.54	575.00	-5.3	7,477	-0.07%
2022/11/04	21.1	543.53	16.4	543.68	544.00	4.8	7,361	0.06%
2022/11/03	62.4	531.78	64.4	530.31	544.00	-2.1	7,287	-0.03%
2022/11/02	17.2	494.60	17	497.59	508.00	0.2	7,153	0.00%
2022/11/01	86	488.17	87	488.92	493.50	-1	7,105	-0.01%
2022/10/31	48	477.91	45	480.51	487.50	3	7,021	0.04%
2022/10/28	67.1	453.93	80.9	453.02	470.50	-13.8	6,845	-0.20%
2022/10/27	42	417.71	50.4	417.89	428.00	-8.4	6,614	-0.13%
2022/10/26	53	390.37	51	391.78	398.50	2	6,508	0.03%
2022/10/25	27	400.07	27.1	399.12	399.00	-0.1	6,457	0.00%
2022/10/24	25.1	414.12	29	410.93	399.00	-3.9	6,438	-0.06%
2022/10/21	43.1	410.95	36.1	407.97	398.50	7	6,349	0.11%
2022/10/20	46.1	422.45	48.1	420.93	427.00	-2	6,236	-0.03%
2022/10/19	58.1	426.65	60	425.23	421.50	-2	6,037	-0.03%
2022/10/18	46.1	426.45	35	416.51	413.00	11.1	5,869	0.19%
2022/10/17	31	431.24	32.4	427.64	446.50	-1.4	5,699	-0.02%
2022/10/14	37.5	456.71	34.2	447.05	433.00	3.3	5,590	0.06%
2022/10/13	25.5	476.31	20.1	469.85	444.50	5.5	5,502	0.10%
2022/10/12	6.3	499.41	3.5	500.71	493.50	2.7	5,313	0.05%
2022/10/11	1	548.00	0.1	548.00	548.00	1	5,376	0.02%
2022/10/07	20.1	601.84	18	601.56	608.00	2.1	5,505	0.04%
2022/10/06	15.1	599.11	28.1	601.17	616.00	-13	5,522	-0.23%
2022/10/05	23	584.64	25.3	580.00	573.00	-2.3	5,441	-0.04%
2022/10/04	10.3	582.93	11	584.63	590.00	-0.7	5,416	-0.01%
2022/10/03	11	576.60	7.1	572.95	564.00	4	5,396	0.07%
2022/09/30	16.1	579.10	19	576.37	589.00	-2.9	5,414	-0.05%
2022/09/29	9	581.67	17	583.59	576.00	-8	5,453	-0.15%
2022/09/28	17.1	568.97	20.2	564.30	560.00	-3.1	5,460	-0.06%
2022/09/27	14.2	571.97	10	574.21	585.00	4.2	5,476	0.08%
2022/09/26	5	579.60	7.1	579.31	576.00	-2.1	5,435	-0.04%
2022/09/23	9	589.32	5.3	589.14	583.00	3.7	5,440	0.07%
2022/09/22	9.2	594.87	14.2	602.95	606.00	-5	5,412	-0.09%
2022/09/21	3.1	588.48	4	584.52	595.00	-0.9	5,388	-0.02%
2022/09/20	8	581.88	9.1	582.38	588.00	-1.1	5,407	-0.02%
2022/09/19	1.2	579.43	0	0.00	574.00	1.2	5,413	0.02%
2022/09/16	23	586.22	7.2	587.36	575.00	15.8	5,419	0.29%
2022/09/15	26	606.00	23.4	603.34	595.00	2.6	5,408	0.05%
2022/09/14	13.3	588.65	18.4	589.39	597.00	-5.1	5,350	-0.10%
2022/09/13	8.1	589.00	8.1	591.02	592.00	0	5,290	0.00%
2022/09/12	11.3	582.89	22.1	583.04	589.00	-10.7	5,245	-0.20%
2022/09/08	31.2	544.78	37	547.68	562.00	-5.9	5,155	-0.11%
2022/09/07	13	529.00	10	528.30	530.00	3	5,066	0.06%
2022/09/06	8	540.37	10	540.90	535.00	-2	5,009	-0.04%
2022/09/05	7	527.29	4	530.00	524.00	3	4,974	0.06%
2022/09/02	41	542.83	50	545.20	542.00	-9	4,948	-0.18%
2022/09/01	20	535.84	7.1	531.97	521.00	13	4,914	0.26%
2022/08/31	12	543.00	8	541.25	542.00	4	4,906	0.08%
2022/08/30	9	545.43	7	543.86	543.00	2	4,958	0.04%
2022/08/29	12	546.91	13	544.46	549.00	-1	4,929	-0.02%
2022/08/26	12.1	576.10	5	573.20	560.00	7.1	4,887	0.15%
2022/08/25	4	590.75	3	593.67	587.00	1	4,832	0.02%
2022/08/24	6	590.00	6	584.50	581.00	0	4,837	0.00%
2022/08/23	9	576.44	6.1	584.73	587.00	3	4,827	0.06%
2022/08/22	8	598.75	9	591.11	579.00	-1	4,806	-0.02%
2022/08/19	12	605.24	18.1	600.53	596.00	-6.1	4,796	-0.13%
2022/08/18	19	577.01	22.6	571.85	590.00	-3.6	4,735	-0.08%
2022/08/17	5	561.40	1	561.00	562.00	4	4,710	0.08%
2022/08/16	10	570.40	7	569.85	567.00	3	4,724	0.06%
2022/08/15	22	565.55	25	567.12	572.00	-3	4,717	-0.06%
2022/08/12	22.5	545.18	28	547.00	548.00	-5.5	4,705	-0.12%
2022/08/11	20	541.10	19	542.53	540.00	1	4,760	0.02%
2022/08/10	19	525.37	20	525.95	522.00	-1	4,722	-0.02%
2022/08/09	12	533.92	10	534.50	536.00	2	4,736	0.04%
2022/08/08	11.1	545.62	10	546.29	546.00	1	4,719	0.02%
2022/08/05	35	536.94	35	537.51	549.00	0	4,800	0.00%
2022/08/04	19	517.05	23	517.87	520.00	-4	4,856	-0.08%
2022/08/03	19.4	511.55	16	508.44	503.00	3.4	4,803	0.07%
2022/08/02	17.6	506.03	15	508.87	511.00	2.6	4,826	0.05%
2022/08/01	24	525.84	31.1	525.16	531.00	-7	4,782	-0.15%
2022/07/29	41.2	533.63	37.1	528.73	505.00	4.1	4,755	0.09%
2022/07/28	32.1	535.54	27	531.11	524.00	5.1	4,692	0.11%
2022/07/27	24	537.38	26	537.81	544.00	-2	4,654	-0.04%
2022/07/26	11	544.45	13	546.31	546.00	-2	4,627	-0.04%
2022/07/25	11	542.55	11.1	542.12	549.00	-0.1	4,642	0.00%
2022/07/22	22	551.41	22.3	551.13	537.00	-0.2	4,600	-0.01%
2022/07/21	13.1	551.22	12	551.66	553.00	1	4,550	0.02%
2022/07/20	20	552.95	24	554.37	555.00	-4	4,513	-0.09%
2022/07/19	14	533.14	11.1	532.35	533.00	2.9	4,430	0.07%
2022/07/18	40.1	533.67	37.1	534.16	540.00	3	4,398	0.07%
2022/07/15	29	491.67	36.1	501.13	516.00	-7.1	4,277	-0.17%
2022/07/14	28.1	459.48	31	463.79	478.00	-2.9	4,139	-0.07%
2022/07/13	18	461.64	21	462.14	460.00	-3	4,037	-0.07%
2022/07/12	16.1	447.50	15	439.97	433.00	1.1	3,986	0.03%
2022/07/11	12.2	476.81	14	477.04	475.00	-1.8	3,923	-0.05%
2022/07/08	18.1	481.14	15	480.07	478.50	3.1	3,873	0.08%
2022/07/07	27	451.13	30.3	452.19	469.00	-3.2	3,781	-0.09%
2022/07/06	21.2	444.29	22.4	443.70	435.50	-1.2	3,687	-0.03%
2022/07/05	23.3	451.49	15.1	451.16	450.50	8.3	3,602	0.23%
2022/07/04	25	454.28	26	453.37	462.50	-1	3,516	-0.03%
2022/07/01	16.1	467.61	16	458.47	439.00	0.1	3,466	0.00%
2022/06/30	9	488.77	8	486.31	481.00	1	3,396	0.03%
2022/06/29	13	511.54	12	511.50	511.00	1	3,361	0.03%
2022/06/28	19	528.79	21	523.57	522.00	-2	3,321	-0.06%
2022/06/27	7	530.29	6	518.72	534.00	1	3,285	0.03%
2022/06/24	14	489.21	15	489.50	486.00	-1	3,254	-0.03%
2022/06/23	24	473.90	22	472.57	480.50	2	3,221	0.06%
2022/06/22	6	493.48	5	486.70	474.00	1	3,193	0.03%
2022/06/21	8	515.13	8	512.13	516.00	0	3,152	0.00%
2022/06/20	3	511.99	4	523.50	505.00	-1	3,185	-0.03%
2022/06/17	7	527.86	5	531.80	530.00	2	3,178	0.06%
2022/06/16	5	565.67	3	549.60	541.00	2	3,119	0.06%
2022/06/15	4	569.50	5.3	565.81	560.00	-1.3	3,094	-0.04%
2022/06/14	8	560.12	8.1	564.01	566.00	0	3,084	0.00%
2022/06/13	18	573.67	15	571.20	573.00	3	3,037	0.10%
2022/06/10	20.1	584.99	22.2	581.88	588.00	-2.1	3,023	-0.07%
2022/06/09	8	578.13	6.2	578.96	575.00	1.9	2,962	0.06%
2022/06/08	13.2	575.83	14.1	576.95	584.00	-0.9	2,910	-0.03%
2022/06/07	5	548.80	10	553.00	560.00	-5	2,840	-0.18%
2022/06/06	0	539.00	0	0.00	538.00	0	2,818	0.00%
2022/06/02	5	550.00	2	545.50	542.00	3	2,806	0.11%
2022/06/01	6	568.33	8	571.75	566.00	-2	2,782	-0.07%
2022/05/31	7	555.86	8	560.14	553.00	-1	2,738	-0.04%
2022/05/30	3	563.67	6.1	562.63	555.00	-3.1	2,725	-0.12%
2022/05/27	7	565.00	5	558.00	555.00	2	2,706	0.07%
2022/05/26	19	571.11	19	570.53	563.00	0	2,668	0.00%
2022/05/25	20.1	555.39	26.1	565.68	576.00	-6.1	2,632	-0.23%
2022/05/24	9	562.56	8.4	559.87	555.00	0.6	2,581	0.02%
2022/05/23	20	566.84	13.1	565.66	561.00	6.9	2,540	0.27%
2022/05/20	12.1	555.18	14.1	556.65	573.00	-2	2,505	-0.08%
2022/05/19	17	543.12	25.5	540.30	547.00	-8.4	2,412	-0.35%
2022/05/18	10.1	528.48	10.1	530.00	535.00	-0.1	2,292	0.00%
2022/05/17	14.1	522.76	18.3	522.69	529.00	-4.1	2,261	-0.18%
2022/05/16	11.7	520.54	13.1	524.47	517.00	-1.4	2,238	-0.06%
2022/05/13	24.4	515.35	17.8	521.29	518.00	6.6	2,177	0.30%
2022/05/12	19.1	514.98	18.3	513.18	505.00	0.8	2,042	0.04%
2022/05/11	5.1	493.63	4.3	495.67	499.00	0.8	1,906	0.04%
2022/05/10	6.4	485.26	7	479.99	497.00	-0.6	1,891	-0.03%
2022/05/09	10.1	477.22	8	471.98	466.00	2.1	1,838	0.11%
2022/05/06	15	486.67	21.2	485.33	491.00	-6.1	1,821	-0.34%
2022/05/05	12.1	482.63	13	482.09	488.00	-0.9	1,794	-0.05%
2022/05/04	19.1	442.92	17.1	442.13	447.00	2	1,728	0.12%
2022/05/03	13	421.65	13	420.15	432.00	0	1,708	0.00%
2022/04/29	6	405.75	7	407.36	414.50	-1	1,677	-0.06%
2022/04/28	9	384.61	8	385.56	383.00	1	1,647	0.06%
2022/04/27	0	371.75	0	0.00	384.00	0	1,639	0.00%
2022/04/26	9	398.30	8	392.31	391.00	1	1,624	0.06%
2022/04/25	7	412.14	9.1	405.40	406.00	-2.1	1,610	-0.13%
2022/04/22	5.1	450.05	5	450.50	444.00	0.1	1,596	0.01%
2022/04/21	4	465.50	4	468.50	472.50	0	1,604	0.00%
2022/04/20	1	465.00	2	465.50	469.50	-1	1,601	-0.06%
2022/04/19	2	478.24	0	0.00	471.00	2	1,598	0.13%
2022/04/18	11.2	471.96	8	472.31	469.00	3.1	1,605	0.20%
2022/04/15	24	463.79	24	472.75	457.50	0	1,600	0.00%
2022/04/14	1	476.58	1	478.00	478.00	0	1,619	0.00%
2022/04/13	4	476.52	4	477.13	480.00	0	1,654	0.00%
2022/04/12	9	471.83	8	469.19	474.50	1	1,652	0.06%
2022/04/11	0	463.50	0	468.00	460.00	0	1,644	0.00%
2022/04/08	8	480.56	8	478.69	478.00	0	1,636	0.00%
2022/04/07	0	484.50	1	484.47	482.00	-1	1,633	-0.06%
2022/04/06	2	490.50	1	487.50	490.00	1	1,614	0.06%
2022/04/01	2	508.00	2	500.00	508.00	0	1,606	0.00%
2022/03/31	3.1	510.90	1	504.00	505.00	2.1	1,604	0.13%
2022/03/30	3.4	523.36	3.3	524.36	520.00	0.1	1,594	0.01%
2022/03/29	13	514.15	13	516.46	518.00	0	1,573	0.00%
2022/03/28	2	510.50	3	508.33	508.00	-1	1,561	-0.06%
2022/03/25	27.1	519.11	27.2	520.40	513.00	-0.1	1,556	-0.01%
2022/03/24	2.1	512.60	1	507.06	518.00	1.1	1,536	0.07%
2022/03/23	24	508.46	27.1	512.18	517.00	-3.1	1,576	-0.20%
2022/03/22	12	487.46	15.2	480.21	488.00	-3.2	1,580	-0.20%
2022/03/21	2	459.75	2	463.50	459.00	0	1,555	0.00%
2022/03/18	0.1	458.00	0	0.00	459.00	0.1	1,558	0.00%
2022/03/17	2	460.25	5	454.80	463.00	-3	1,562	-0.19%
2022/03/16	0.1	430.18	0	432.50	431.50	0.1	1,549	0.01%
2022/03/15	2.1	444.60	1	429.00	427.00	1.1	1,564	0.07%
2022/03/14	5	474.99	5	465.80	463.00	0	1,558	0.00%
2022/03/11	6	472.42	6.1	472.88	475.00	-0.1	1,574	-0.01%
2022/03/10	4	473.50	7.1	473.72	475.50	-3	1,592	-0.19%
2022/03/09	8	455.62	18	456.53	455.00	-10	1,600	-0.62%
2022/03/08	3.1	446.39	5	446.00	444.00	-2	1,607	-0.12%
2022/03/07	4	449.25	2	444.00	447.00	2	1,606	0.12%
2022/03/04	14	481.21	5	475.05	477.00	9	1,599	0.56%
2022/03/03	10.1	482.52	10	482.41	482.00	0	1,603	0.00%
2022/03/02	5.2	464.33	4	467.00	471.00	1.2	1,593	0.08%
2022/03/01	11.1	464.24	10	465.20	462.00	1.1	1,624	0.07%
2022/02/25	11	450.36	12	452.92	457.00	-1	1,646	-0.06%
2022/02/24	14.3	449.08	11	450.64	440.00	3.3	1,663	0.20%
2022/02/23	2.1	452.14	1	456.00	452.50	1.1	1,661	0.07%
2022/02/22	2.1	457.69	1	464.50	451.00	1.1	1,687	0.06%
2022/02/21	2	467.03	0	474.50	476.00	2	1,689	0.12%
2022/02/18	3	459.83	4	455.00	463.00	-1	1,717	-0.06%
2022/02/17	5.4	465.65	3	458.50	458.50	2.4	1,739	0.14%
2022/02/16	6	482.33	5	481.42	477.00	1	1,751	0.06%
2022/02/15	5.1	466.26	5	467.30	464.50	0.1	1,750	0.01%
2022/02/14	2.2	461.68	2	461.00	461.00	0.2	1,786	0.01%
2022/02/11	4.1	472.12	3	471.17	470.00	1.1	1,800	0.06%
2022/02/10	4	467.13	2	471.75	473.00	2	1,846	0.11%
2022/02/09	6.1	469.62	6	470.25	476.00	0.1	1,863	0.00%
2022/02/08	8.2	454.16	9	457.50	458.00	-0.8	1,860	-0.04%
2022/02/07	6.1	450.65	3	453.83	440.50	3.1	1,861	0.16%
2022/01/26	7.1	469.11	7	471.50	472.50	0.1	1,828	0.01%
2022/01/25	7.2	473.07	6	471.75	467.00	1.2	1,855	0.06%
2022/01/24	6	482.74	5	483.80	485.00	1	1,888	0.05%
2022/01/21	20.4	493.16	19	495.69	486.50	1.4	1,924	0.07%
2022/01/20	1.1	495.73	1	498.00	495.50	0.1	1,983	0.01%
2022/01/19	0.1	507.09	0	0.00	504.00	0.1	2,021	0.01%
2022/01/18	4	529.00	3	525.00	523.00	1	2,067	0.05%
2022/01/17	1.1	510.18	0	0.00	517.00	1.1	2,108	0.05%
2022/01/14	4.1	493.24	4	496.25	507.00	0.1	2,221	0.00%
2022/01/13	3	501.65	4	500.00	498.00	-1	2,277	-0.04%
2022/01/12	1	506.00	0	0.00	505.00	1	2,315	0.04%
2022/01/11	0.5	512.31	0.1	510.00	505.00	0.4	2,362	0.02%
2022/01/10	2	524.00	0	528.00	523.00	2	2,378	0.08%
2022/01/07	2	528.55	0	0.00	527.00	2	2,463	0.08%
2022/01/06	13.4	557.19	11.1	562.93	545.00	2.3	2,478	0.09%
2022/01/05	3.1	576.10	1	589.80	580.00	2.1	2,491	0.08%
2022/01/04	6.2	587.63	5	592.40	582.00	1.2	2,535	0.05%
2022/01/03	4	581.51	1	581.00	580.00	3	2,653	0.11%
2021/12/30	3.1	586.45	2	591.00	586.00	1.1	2,738	0.04%
2021/12/29	0.1	593.15	0	0.00	591.00	0.1	2,812	0.00%
2021/12/28	2.2	595.18	1	591.00	591.00	1.2	2,895	0.04%
2021/12/27	4	592.25	3	592.33	595.00	1	2,931	0.03%
2021/12/24	1	605.00	1	613.00	604.00	0	2,960	0.00%
2021/12/23	2	603.00	0	0.00	603.00	2	3,015	0.07%
2021/12/22	0	606.00	1.1	617.18	606.00	-1.1	3,060	-0.04%
2021/12/21	1	607.00	1	608.00	612.00	0	3,087	0.00%
2021/12/20	10	607.60	8	602.63	601.00	2	3,118	0.06%
2021/12/17	17.1	622.10	15	623.80	604.00	2.1	3,201	0.06%
2021/12/16	3	641.60	9.4	633.27	661.00	-6.4	3,180	-0.20%
2021/12/15	6	592.83	10	596.10	601.00	-4	3,171	-0.13%
2021/12/14	0	586.00	0	0.00	585.00	0	3,260	0.00%
2021/12/13	1	591.98	5	592.20	592.00	-4	3,381	-0.12%
2021/12/10	2	575.50	1	579.00	584.00	1	3,472	0.03%
2021/12/09	3	586.33	5	584.20	587.00	-2	3,561	-0.06%
2021/12/08	4	574.00	1	577.00	573.00	3	3,565	0.08%
2021/12/07	2	569.50	0	0.00	568.00	2	3,579	0.06%
2021/12/06	10	577.19	4.1	574.49	572.00	5.9	3,568	0.17%
2021/12/03	2	605.00	6.1	609.38	599.00	-4.1	3,569	-0.11%
2021/12/02	18	595.17	17	597.06	595.00	1	3,574	0.03%
2021/12/01	18.1	591.99	19	584.89	592.00	-0.9	3,588	-0.03%
2021/11/30	2	585.00	0	0.00	589.00	2	3,622	0.06%
2021/11/29	0	0.00	2	575.97	580.00	-2	3,680	-0.05%
2021/11/26	8.1	567.85	7	559.14	567.00	1.1	3,708	0.03%
2021/11/25	14	565.07	13	568.23	560.00	1	3,724	0.03%
2021/11/24	7	580.56	7.1	584.62	572.00	-0.1	3,706	0.00%
2021/11/23	8.2	592.92	8.1	586.23	582.00	0.1	3,695	0.00%
2021/11/22	3	607.67	4.2	611.77	610.00	-1.2	3,775	-0.03%
2021/11/19	40	608.00	43.1	613.10	600.00	-3.1	3,783	-0.08%
2021/11/18	3	598.00	3	602.31	598.00	0	3,770	0.00%
2021/11/17	22.1	591.71	22	598.23	604.00	0.1	3,763	0.00%
2021/11/16	7	587.01	10	585.40	586.00	-3	3,734	-0.08%
2021/11/15	4	572.99	2.1	572.95	570.00	1.9	3,718	0.05%
2021/11/12	23.1	586.33	22	581.82	578.00	1.1	3,700	0.03%
2021/11/11	2	583.50	1	582.98	588.00	1	3,678	0.03%
2021/11/10	2.2	585.27	2.1	582.56	583.00	0.1	3,648	0.00%
2021/11/09	7	598.42	11	591.82	591.00	-4	3,628	-0.11%
2021/11/08	9.2	613.37	5	601.20	598.00	4.2	3,596	0.12%
2021/11/05	2	613.50	7.5	612.82	618.00	-5.5	3,552	-0.15%
2021/11/04	19	603.16	19.1	607.77	603.00	-0.1	3,533	0.00%
2021/11/03	21.1	603.57	21.1	602.68	605.00	-0.1	3,518	0.00%
2021/11/02	6.1	607.87	3	597.38	594.00	3.1	3,493	0.09%
2021/11/01	12.1	613.97	8.2	618.72	609.00	3.9	3,480	0.11%
2021/10/29	13.1	604.81	17.1	601.85	598.00	-3.9	3,466	-0.11%
2021/10/28	23.1	610.55	18.1	603.87	599.00	5	3,456	0.14%
2021/10/27	13	582.69	20.3	589.80	600.00	-7.3	3,402	-0.21%
2021/10/26	23.1	583.21	20.2	576.55	567.00	3	3,366	0.09%
2021/10/25	17	580.41	12	581.41	580.00	5	3,316	0.15%
2021/10/22	46.1	557.83	50.1	558.75	572.00	-4	3,281	-0.12%
2021/10/21	25	535.76	29.2	535.51	532.00	-4.1	3,229	-0.13%
2021/10/20	8.1	515.47	5.1	519.44	521.00	3	3,160	0.09%
2021/10/19	6	509.37	9.3	513.96	517.00	-3.2	3,136	-0.10%
2021/10/18	6	507.17	6	504.83	505.00	0	3,103	0.00%
2021/10/15	28.4	521.76	25.1	518.19	502.00	3.3	3,085	0.11%
2021/10/14	11	500.73	11.1	503.75	505.00	-0.1	3,006	0.00%
2021/10/13	20.2	507.41	17	502.53	496.50	3.2	2,973	0.11%
2021/10/12	10.1	527.12	10	526.10	519.00	0.1	2,946	0.00%
2021/10/08	37.5	529.16	33	531.36	532.00	4.5	2,914	0.15%
2021/10/07	15	505.32	21.3	514.62	528.00	-6.3	2,796	-0.23%
2021/10/06	25.1	498.11	26	492.33	480.00	-0.9	2,746	-0.03%
2021/10/05	16.5	466.00	16.3	470.89	483.50	0.2	2,717	0.01%
2021/10/04	14.2	485.42	14	480.00	464.00	0.2	2,661	0.01%
2021/10/01	29.1	485.16	28	485.43	481.50	1.1	2,650	0.04%
2021/09/30	15	496.74	15.2	497.84	501.00	-0.2	2,630	-0.01%
2021/09/29	7.3	488.08	6	493.25	483.00	1.3	2,602	0.05%
2021/09/28	11	502.86	10.2	503.50	500.00	0.8	2,680	0.03%
2021/09/27	12	500.83	17	501.44	504.00	-5	2,748	-0.18%
2021/09/24	31.2	499.22	27	502.54	499.50	4.2	2,727	0.15%
2021/09/23	18	479.44	18.2	480.92	488.00	-0.2	2,636	-0.01%
2021/09/22	26.2	474.86	27	470.87	464.50	-0.8	2,601	-0.03%
2021/09/17	41	489.62	46.4	491.68	494.50	-5.4	2,551	-0.21%
2021/09/16	41.2	482.85	39.3	485.93	472.50	1.9	2,466	0.08%
2021/09/15	34.3	477.58	32	481.17	476.00	2.3	2,368	0.09%
2021/09/14	23	481.78	39.2	482.49	474.00	-16.2	2,293	-0.71%
2021/09/13	13.1	457.08	13.2	455.10	462.00	-0.1	2,228	0.00%
2021/09/10	2	446.75	5	453.19	456.00	-3	2,253	-0.13%
2021/09/09	0	438.50	1	441.50	443.00	-1	2,307	-0.04%
2021/09/08	2.1	445.79	8	443.63	433.00	-5.9	2,346	-0.25%
2021/09/07	7	448.14	2	449.00	449.00	5	2,360	0.21%
2021/09/06	8.1	453.89	3	459.33	446.00	5.1	2,397	0.21%
2021/09/03	6	457.75	8.2	456.90	464.50	-2.2	2,456	-0.09%
2021/09/02	5	456.90	10.3	459.17	452.00	-5.2	2,430	-0.22%
2021/09/01	10	443.95	11.1	439.98	446.00	-1.1	2,368	-0.04%
2021/08/31	3	429.00	8.2	427.66	432.50	-5.2	2,327	-0.22%
2021/08/30	4	415.50	1	414.00	415.00	3	2,315	0.13%
2021/08/27	1	422.50	2.1	421.43	422.50	-1.1	2,300	-0.05%
2021/08/26	22	431.05	21	432.50	422.50	1	2,281	0.04%
2021/08/25	6	409.50	9	410.53	417.00	-3	2,186	-0.14%
2021/08/24	3	407.50	8	410.06	409.50	-5	2,193	-0.23%
2021/08/23	4	396.13	0.2	395.00	398.50	3.9	2,178	0.18%
2021/08/20	0	0.00	2	386.75	387.00	-2	2,184	-0.09%
2021/08/19	2	384.75	3	387.99	383.00	-1	2,192	-0.05%
2021/08/18	2	371.45	6.1	373.70	388.00	-4	2,203	-0.18%
2021/08/17	0.1	381.75	5	383.40	375.50	-4.9	2,235	-0.22%
2021/08/16	4	386.00	1	387.00	384.50	3	2,250	0.13%
2021/08/13	9	383.61	12.1	383.13	380.00	-3.1	2,271	-0.13%
2021/08/12	6	386.42	13.1	386.36	387.50	-7.1	2,285	-0.31%
2021/08/11	5.1	375.85	5	374.80	376.00	0.1	2,296	0.00%
2021/08/10	7	376.65	7	377.43	377.00	0	2,318	0.00%
2021/08/09	5.2	372.69	4	369.88	367.00	1.2	2,327	0.05%
2021/08/06	1	378.00	3	375.33	375.00	-2	2,361	-0.08%
2021/08/05	10.2	383.59	7	381.21	381.00	3.2	2,389	0.13%
2021/08/04	18.2	388.84	12	384.93	384.50	6.2	2,414	0.26%
2021/08/03	9.1	398.74	3.1	396.00	393.00	6	2,420	0.25%
2021/08/02	7	406.71	9	408.50	408.50	-2	2,406	-0.08%
2021/07/30	1.1	421.50	0	0.00	411.50	1.1	2,418	0.04%
2021/07/29	3	413.17	3	421.50	420.00	0	2,442	0.00%
2021/07/28	6	412.00	6	411.25	408.00	0	2,456	0.00%
2021/07/27	19	439.50	4	453.39	428.00	15	2,497	0.60%
2021/07/26	1	435.00	3	438.84	441.00	-2	2,461	-0.08%
2021/07/23	4	433.50	1.1	435.91	433.50	2.9	2,510	0.12%
2021/07/22	1	435.00	1	435.19	440.50	0	2,504	0.00%
2021/07/21	1	424.50	0	435.50	424.50	1	2,528	0.04%
2021/07/20	1.1	439.90	6.5	434.57	427.50	-5.5	2,545	-0.21%
2021/07/19	1	437.00	3	441.00	447.50	-2	2,542	-0.08%
2021/07/16	4.1	437.65	1	436.52	438.50	3.1	2,586	0.12%
2021/07/15	7	448.29	5	450.10	453.00	2	2,609	0.08%
2021/07/14	0	451.00	0	0.00	448.00	0	2,628	0.00%
2021/07/13	3	457.33	1	448.50	446.00	2	2,663	0.08%
2021/07/12	10	451.71	12	450.08	463.00	-2	2,742	-0.07%
2021/07/09	5	443.80	6.2	444.38	440.00	-1.2	2,842	-0.04%
2021/07/08	7	442.21	6	439.33	438.50	1	2,854	0.04%
2021/07/07	2	436.50	3	436.16	433.50	-1	2,858	-0.04%
2021/07/06	4	444.00	2	440.00	438.00	2	2,879	0.07%
2021/07/05	26.1	448.20	28	451.50	445.00	-1.9	2,914	-0.07%
2021/07/02	4	421.88	17.8	437.81	448.50	-13.8	2,826	-0.49%
2021/07/01	2	412.25	1	415.00	408.00	1	2,766	0.04%
2021/06/30	1	415.50	1	417.00	413.00	0	2,800	0.00%
2021/06/29	1	418.00	1	414.00	412.00	0	2,871	0.00%
2021/06/28	0	0.00	0	421.00	414.00	0	2,874	0.00%
2021/06/25	10.1	422.91	9	418.72	418.50	1.1	2,885	0.04%
2021/06/24	2	422.25	3	418.67	424.50	-1	2,911	-0.03%
2021/06/23	4	414.13	5.2	414.39	417.00	-1.2	2,929	-0.04%
2021/06/22	6.2	412.40	7	408.58	405.50	-0.9	2,980	-0.03%
2021/06/21	7	414.79	8	417.00	417.00	-1	3,003	-0.03%
2021/06/18	19	419.76	19.6	421.06	410.00	-0.6	2,976	-0.02%
2021/06/17	4	412.50	8.2	412.51	415.00	-4.2	2,919	-0.14%
2021/06/16	5.1	407.20	10	407.00	408.00	-5	2,910	-0.17%
2021/06/15	19	400.89	15.1	402.48	403.00	3.9	2,885	0.14%
2021/06/11	18	385.83	25	387.28	389.00	-7	2,856	-0.25%
2021/06/10	4	364.38	5.1	362.85	365.50	-1.1	2,787	-0.04%
2021/06/09	3.1	358.90	1	357.08	354.00	2.1	2,813	0.07%
2021/06/08	1	355.00	2	352.75	354.00	-1	2,857	-0.03%
2021/06/07	6	349.75	6.1	350.97	351.50	-0.1	2,913	0.00%
2021/06/04	1	354.50	0	0.00	351.50	1	2,919	0.03%
2021/06/03	2	348.50	3	349.35	352.00	-1	2,947	-0.03%
2021/06/02	6	356.25	4	352.00	350.00	2	2,995	0.07%
2021/06/01	4	367.88	4	363.76	356.00	0	3,039	0.00%
2021/05/31	5	362.40	4	360.52	360.00	1	3,067	0.03%
2021/05/28	4	355.63	5	357.00	357.00	-1	3,126	-0.03%
2021/05/27	6	347.83	6	349.50	354.00	0	3,184	0.00%
2021/05/26	2	351.25	2	351.00	346.50	0	3,237	0.00%
2021/05/25	7	350.29	6	348.17	347.50	1	3,345	0.03%
2021/05/24	1	351.00	2.1	348.34	352.00	-1.1	3,494	-0.03%
2021/05/21	12	336.88	14	340.14	340.50	-2	3,556	-0.06%
2021/05/20	11	315.36	17	319.59	325.00	-6	3,657	-0.16%
2021/05/19	7	325.43	7.2	328.39	320.50	-0.2	3,700	-0.01%
2021/05/18	11.2	321.63	12	321.83	331.00	-0.8	3,776	-0.02%
2021/05/17	13	316.38	11	318.86	304.50	2	3,830	0.05%
2021/05/14	7	327.93	11	329.45	331.00	-4	3,849	-0.10%
2021/05/13	5.1	317.57	6	311.83	312.00	-1	3,830	-0.02%
2021/05/12	8.1	332.79	8	327.50	319.50	0.1	3,873	0.00%
2021/05/11	2.3	335.20	0.2	334.92	333.00	2	3,910	0.05%
2021/05/10	0	368.33	1	366.00	369.50	-1	3,964	-0.02%
2021/05/07	3	363.01	5	362.20	364.50	-2	4,065	-0.05%
2021/05/06	10.1	361.04	15.2	355.96	352.50	-5.1	4,089	-0.13%
2021/05/05	1.2	365.20	2	365.30	360.00	-0.9	4,102	-0.02%
2021/05/04	7.4	364.72	7.5	373.21	377.00	-0.1	4,152	0.00%
2021/05/03	20.1	396.39	20	391.85	387.00	0.1	4,178	0.00%
2021/04/29	15	416.10	14.5	409.74	402.50	0.5	4,239	0.01%
2021/04/28	3	405.50	1	407.01	405.00	2	4,253	0.05%
2021/04/27	3	407.00	5.1	406.85	409.00	-2.1	4,350	-0.05%
2021/04/26	8	401.19	1.8	402.06	400.00	6.2	4,366	0.14%
2021/04/23	7	402.35	6	400.17	405.00	1	4,395	0.02%
2021/04/22	10.2	410.63	14.1	405.10	395.50	-3.9	4,510	-0.09%
2021/04/21	10.1	410.96	59.1	410.52	409.50	-49	4,604	-1.06%
2021/04/20	1.4	415.68	4.2	416.46	422.50	-2.8	4,788	-0.06%
2021/04/19	26.2	408.64	24.2	406.93	406.50	2	4,889	0.04%
2021/04/16	45.2	428.33	28.3	422.27	417.50	16.9	4,960	0.34%
2021/04/15	84.6	429.96	57.5	420.30	440.00	27.1	5,031	0.54%
2021/04/14	9.1	395.23	10	394.85	400.00	-0.9	5,071	-0.02%
2021/04/13	12	399.13	17	401.85	399.50	-5	5,307	-0.09%
2021/04/12	16.1	403.85	12	398.04	395.00	4.1	5,572	0.07%
2021/04/09	33.1	410.12	34	404.35	405.00	-0.9	5,684	-0.02%
2021/04/08	21.1	411.17	10.1	411.81	413.50	11	5,670	0.19%
2021/04/07	17.2	411.33	16	412.09	411.00	1.2	5,725	0.02%
2021/04/06	8.4	417.14	10	417.14	413.50	-1.6	5,725	-0.03%
2021/04/01	19.3	406.96	20.2	407.18	413.50	-0.9	5,764	-0.02%
2021/03/31	5.1	399.39	5	398.20	398.50	0.1	5,713	0.00%
2021/03/30	9.1	396.47	11.3	395.39	395.50	-2.2	5,713	-0.04%
2021/03/29	16.3	397.15	13	400.57	395.50	3.3	5,729	0.06%
2021/03/26	20.2	390.82	18.3	390.22	393.50	2	5,743	0.03%
2021/03/25	21.5	381.97	20.2	384.59	386.50	1.3	5,724	0.02%
2021/03/24	18.6	384.92	20.3	391.76	382.50	-1.7	5,689	-0.03%
2021/03/23	5	403.20	8.1	399.86	399.50	-3.1	5,729	-0.05%
2021/03/22	4.2	400.30	4	401.25	401.00	0.2	5,773	0.00%
2021/03/19	10	405.00	4.4	409.05	400.00	5.6	5,785	0.10%
2021/03/18	6.2	418.84	3	416.00	418.00	3.2	5,774	0.06%
2021/03/17	15.3	418.95	17	421.29	416.50	-1.7	5,876	-0.03%
2021/03/16	11	415.55	5	416.80	411.00	6	5,953	0.10%
2021/03/15	13	422.58	8.1	424.62	416.50	4.9	6,147	0.08%
2021/03/12	12.1	425.37	14.1	419.53	419.50	-2	6,163	-0.03%
2021/03/11	18.5	414.73	24	412.80	420.00	-5.6	6,169	-0.09%
2021/03/10	4.1	401.73	1	402.00	396.50	3.1	6,138	0.05%
2021/03/09	9	396.95	9.1	398.05	399.50	-0.1	6,145	0.00%
2021/03/08	14.8	401.73	14.5	399.73	395.00	0.3	6,165	0.00%
2021/03/05	21.1	407.93	9	411.33	405.00	12.1	6,199	0.20%
2021/03/04	8.3	422.17	6	423.08	420.00	2.3	6,167	0.04%
2021/03/03	11	422.86	8	428.94	427.00	3	6,131	0.05%
2021/03/02	26.2	445.30	29	450.88	430.00	-2.9	6,088	-0.05%
2021/02/26	28	451.84	9	455.22	449.00	19	6,070	0.31%
2021/02/25	46	493.67	35.6	494.48	475.00	10.4	6,036	0.17%
2021/02/24	38	486.89	45.1	482.85	478.50	-7.1	5,961	-0.12%
2021/02/23	24.2	465.27	21.2	464.90	461.00	3	5,894	0.05%
2021/02/22	30.8	466.48	29.5	467.76	480.00	1.3	5,856	0.02%
2021/02/19	11.2	430.42	11.1	433.05	436.50	0.2	5,812	0.00%
2021/02/18	16.5	432.55	37.2	429.46	426.50	-20.7	5,892	-0.35%
2021/02/17	25.1	419.98	18.2	418.37	421.00	6.9	6,034	0.11%
2021/02/05	30.1	401.76	18.5	400.64	397.50	11.6	6,238	0.19%
2021/02/04	14	408.71	21.2	406.81	406.00	-7.2	6,291	-0.11%
2021/02/03	14.2	418.99	13.1	419.20	417.00	1.2	6,317	0.02%
2021/02/02	15.2	416.45	25.1	413.63	417.00	-9.8	6,387	-0.15%
2021/02/01	40.4	397.40	37.2	397.59	408.00	3.1	6,444	0.05%
2021/01/29	29	422.12	37.2	418.80	395.00	-8.2	6,406	-0.13%
2021/01/28	18.2	411.84	18	413.61	415.00	0.2	6,299	0.00%
2021/01/27	30.6	410.77	31	409.15	417.00	-0.4	6,256	-0.01%
2021/01/26	38	414.92	38.4	405.24	400.00	-0.4	6,204	-0.01%
2021/01/25	28.1	415.30	25.1	413.74	411.50	3	6,135	0.05%
2021/01/22	36.2	416.75	41.3	416.96	413.50	-5.1	6,044	-0.08%
2021/01/21	40.4	407.14	47	407.56	410.00	-6.6	5,956	-0.11%
2021/01/20	48.2	412.78	43.1	407.38	399.00	5.1	5,884	0.09%
2021/01/19	22.2	409.69	17	409.91	413.00	5.2	5,780	0.09%
2021/01/18	23	400.70	19	401.71	407.00	4	5,725	0.07%
2021/01/15	47	426.64	56	423.73	407.00	-9	5,672	-0.16%
2021/01/14	78.1	431.01	56	430.48	423.50	22	5,550	0.40%
2021/01/13	49.2	413.73	55.1	416.78	437.50	-5.9	5,409	-0.11%
2021/01/12	71.1	405.02	60	401.54	398.00	11.1	5,200	0.21%
2021/01/11	14.1	395.43	24	397.19	401.50	-10	5,071	-0.20%
2021/01/08	72.5	394.17	64.1	392.34	388.00	8.4	4,979	0.17%
2021/01/07	71.6	388.61	69.1	387.58	385.50	2.6	4,812	0.05%
2021/01/06	55.1	394.36	67	390.97	373.50	-11.9	4,647	-0.26%
2021/01/05	73	387.96	63.3	393.13	399.50	9.8	4,403	0.22%
2021/01/04	8	354.13	29.5	359.99	372.50	-21.5	4,126	-0.52%
2020/12/31	18.8	339.50	17.3	338.62	339.00	1.5	3,991	0.04%
2020/12/30	29.7	336.21	29.5	339.74	336.00	0.2	3,963	0.00%
2020/12/29	4	327.63	7	328.36	330.00	-3	3,958	-0.08%
2020/12/28	12	328.13	8	327.74	323.00	4	3,922	0.10%
2020/12/25	20	317.78	22	318.89	319.00	-2	3,839	-0.05%
2020/12/24	2.2	315.86	3	314.67	313.50	-0.8	3,836	-0.02%
2020/12/23	6.1	310.18	6	312.33	314.50	0.1	3,849	0.00%
2020/12/22	10	312.62	1	308.50	309.50	9	3,847	0.24%
2020/12/21	3	321.83	2	323.50	323.00	1	3,809	0.03%
2020/12/18	16.1	323.23	17	323.18	321.00	-0.9	3,830	-0.02%
2020/12/17	22.3	334.14	15.1	331.89	328.00	7.3	3,824	0.19%
2020/12/16	12	328.08	10.1	327.08	325.00	1.9	3,742	0.05%
2020/12/15	2	324.22	5	322.60	320.50	-3	3,694	-0.08%
2020/12/14	2	324.00	1	321.50	319.00	1	3,670	0.03%
2020/12/11	22.2	327.67	16	324.81	322.50	6.2	3,665	0.17%
2020/12/10	20.3	343.10	14	342.46	340.50	6.3	3,550	0.18%
2020/12/09	33	332.98	50.3	336.61	347.50	-17.3	3,451	-0.50%
2020/12/08	22.1	316.57	15	315.53	316.00	7.1	3,244	0.22%
2020/12/07	14	320.17	16	322.09	326.00	-2	3,191	-0.06%
2020/12/04	8	322.69	6	320.75	317.00	2	3,151	0.06%
2020/12/03	20.1	322.00	18	321.67	321.00	2.1	3,129	0.07%
2020/12/02	7.1	327.47	4	324.25	325.00	3.1	3,122	0.10%
2020/12/01	14	337.04	12	335.04	329.50	2	3,090	0.06%
2020/11/30	14.1	329.82	13	333.23	330.00	1.1	3,020	0.04%
2020/11/27	11	328.05	11	329.32	329.50	0	3,008	0.00%
2020/11/26	11	331.50	12	331.83	334.00	-1	3,006	-0.03%
2020/11/25	6.2	330.92	8	333.63	331.00	-1.8	3,020	-0.06%
2020/11/24	2	341.98	2	338.75	338.00	0	3,006	0.00%
2020/11/23	9	343.78	6	342.58	340.00	3	3,001	0.10%
2020/11/20	26	346.25	25	345.20	339.50	1	2,953	0.03%
2020/11/19	23	338.87	21	338.93	339.00	2	2,840	0.07%
2020/11/18	33	336.74	51	337.69	343.00	-18	2,847	-0.63%
2020/11/17	44	344.78	48.1	344.23	335.50	-4.1	2,810	-0.15%
2020/11/16	92.1	338.89	107	338.23	344.00	-14.9	2,729	-0.55%	大賣/
2020/11/13	72	315.79	70	315.91	322.00	2	2,512	0.08%
2020/11/12	17	299.47	36	302.15	303.00	-19	2,245	-0.85%
2020/11/11	15.1	294.51	12	293.71	294.00	3.1	2,168	0.14%
2020/11/10	53	293.97	42.3	290.95	290.00	10.7	2,135	0.50%
2020/11/09	24.3	284.67	100	286.43	292.50	-75.7	1,998	-3.79%
2020/11/06	13	271.00	19	273.29	266.00	-6	1,868	-0.32%
2020/11/05	4	260.75	7	265.07	267.00	-3	1,825	-0.16%
2020/11/04	0	0.00	2	265.00	265.50	-2	1,831	-0.11%
2020/11/03	1	257.00	1	256.50	257.00	0	1,847	0.00%
2020/11/02	1	253.00	0	0.00	253.00	1	1,902	0.05%
2020/10/29	3	257.83	2	260.00	260.00	1	2,049	0.05%
2020/10/28	4	263.75	3	264.00	262.00	1	2,116	0.05%
2020/10/27	2	267.50	2	266.75	267.00	0	2,135	0.00%
2020/10/26	4	266.13	0	0.00	265.00	4	2,150	0.19%
2020/10/23	4	269.50	7	269.14	269.00	-3	2,191	-0.14%
2020/10/22	2	267.50	0	0.00	267.00	2	2,338	0.09%
2020/10/21	1	269.00	3	270.17	270.50	-2	2,413	-0.08%
2020/10/20	15	268.50	5	269.10	268.00	10	2,496	0.40%
2020/10/19	1	262.50	2	265.00	263.00	-1	2,524	-0.04%
2020/10/16	12	272.46	10	265.00	264.50	2	2,584	0.08%
2020/10/15	7	272.36	6	273.83	276.00	1	2,653	0.04%
2020/10/14	19	275.42	6	273.67	272.50	13	2,713	0.48%
2020/10/13	5	274.80	7	273.29	278.00	-2	2,812	-0.07%
2020/10/12	9	272.39	5	274.50	269.50	4	2,900	0.14%
2020/10/08	4	271.63	10	271.35	272.00	-6	3,018	-0.20%
2020/10/07	6	269.33	8	272.13	272.00	-2	3,117	-0.06%
2020/10/06	33	272.26	34	272.63	271.00	-1	3,174	-0.03%
2020/10/05	0	0.00	1	261.00	260.50	-1	3,209	-0.03%
2020/09/30	2	260.00	1	260.00	260.00	1	3,406	0.03%
2020/09/29	6	259.08	0	0.00	257.00	6	3,662	0.16%
2020/09/28	7	263.36	8	263.44	265.00	-1	3,916	-0.03%
2020/09/25	6	260.50	6	260.42	258.00	0	4,019	0.00%
2020/09/24	25	260.22	14	260.79	258.50	11	4,134	0.27%
2020/09/23	10	261.50	5	262.60	267.00	5	4,217	0.12%
2020/09/22	15	262.03	15	266.57	257.50	0	4,264	0.00%
2020/09/21	0	0.00	3	264.33	266.00	-3	4,371	-0.07%
2020/09/18	5	262.00	6	262.67	261.00	-1	4,550	-0.02%
2020/09/17	8	267.31	6	265.75	264.50	2	4,781	0.04%
2020/09/16	4	271.13	6	271.92	269.00	-2	4,908	-0.04%
2020/09/15	6	266.92	5	266.50	266.50	1	4,897	0.02%
2020/09/14	3	267.00	9	266.06	268.50	-6	4,950	-0.12%
2020/09/11	4	254.63	5	258.30	259.00	-1	4,932	-0.02%
2020/09/10	2	261.75	1	256.50	257.00	1	4,921	0.02%
2020/09/09	4	258.88	5	260.60	258.00	-1	4,915	-0.02%
2020/09/08	0	0.00	1	263.50	265.50	-1	4,902	-0.02%
2020/09/07	19	264.87	8	261.38	261.50	11	4,908	0.22%
2020/09/04	8	268.38	9	268.56	271.50	-1	4,900	-0.02%
2020/09/03	1	270.00	0	0.00	268.00	1	4,884	0.02%
2020/09/02	7	271.21	4	269.27	268.50	3	4,903	0.06%
2020/09/01	4	263.75	5	268.10	272.00	-1	4,926	-0.02%
2020/08/31	15	264.73	15	265.47	264.50	0	4,940	0.00%
2020/08/28	24	273.52	20	272.30	271.50	4	4,953	0.08%
2020/08/27	12	288.58	10	284.10	283.50	2	4,931	0.04%
2020/08/26	5	285.80	5	288.00	289.00	0	4,915	0.00%
2020/08/25	1	286.00	4	284.00	288.50	-3	4,930	-0.06%
2020/08/24	1	282.50	0	0.00	283.50	1	4,927	0.02%
2020/08/21	3	275.83	6	275.42	277.50	-3	4,898	-0.06%
2020/08/20	31	285.26	26	275.96	267.50	5	4,857	0.10%
2020/08/19	19	297.21	14	302.93	296.00	5	4,798	0.10%
2020/08/18	34	297.88	17	298.85	300.50	17	4,773	0.36%
2020/08/17	5	299.40	3	304.67	301.00	2	4,775	0.04%
2020/08/14	1	301.50	15	299.60	301.50	-14	4,801	-0.29%
2020/08/13	3	294.67	2	293.25	292.00	1	4,788	0.02%
2020/08/12	8	293.88	3	295.00	294.00	5	4,788	0.10%
2020/08/11	7	298.50	3	301.17	301.50	4	4,795	0.08%
2020/08/10	4	304.38	8	305.94	301.00	-4	4,785	-0.08%
2020/08/07	10.1	305.71	11.2	302.78	306.50	-1.1	4,771	-0.02%
2020/08/06	49	310.22	29.1	305.29	302.50	19.9	4,746	0.42%
2020/08/05	8.2	316.58	8	315.00	313.00	0.2	4,707	0.00%
2020/08/04	18.1	313.43	26	312.73	315.50	-7.9	4,674	-0.17%
2020/08/03	12.3	301.30	31	301.31	304.50	-18.7	4,627	-0.40%
2020/07/31	9	290.22	5	288.30	292.50	4	4,578	0.09%
2020/07/30	6	290.00	1	292.00	291.00	5	4,574	0.11%
2020/07/29	15	288.50	17	285.59	292.00	-2	4,565	-0.04%
2020/07/28	66	304.81	51.3	305.10	289.00	14.7	4,531	0.32%
2020/07/27	19	309.00	19	309.18	307.00	0	4,400	0.00%
2020/07/24	48	309.75	39	307.81	299.00	9	4,337	0.21%
2020/07/23	10	305.35	13	304.69	309.50	-3	4,253	-0.07%
2020/07/22	22	303.66	21.2	303.87	305.50	0.9	4,219	0.02%
2020/07/21	32.1	297.81	46	299.25	298.50	-14	4,180	-0.33%
2020/07/20	33.1	286.06	41	288.65	291.50	-7.9	4,097	-0.19%
2020/07/17	49	289.16	29	288.34	284.00	20	4,029	0.50%
2020/07/16	35	292.96	25	292.36	290.00	10	3,920	0.26%
2020/07/15	28	314.48	28.2	309.96	299.00	-0.2	3,816	0.00%
2020/07/14	26.2	313.70	21	314.76	317.50	5.2	3,739	0.14%
2020/07/13	13	311.23	7	310.79	311.00	6	3,633	0.17%
2020/07/10	47	313.52	55.2	315.19	306.50	-8.2	3,577	-0.23%
2020/07/09	61.2	336.00	50	331.72	322.00	11.1	3,474	0.32%
2020/07/08	77	312.93	79	318.20	323.50	-2	3,286	-0.06%
2020/07/07	70.5	328.27	67.3	328.54	321.50	3.3	3,039	0.11%
2020/07/06	20	306.55	22	310.14	312.50	-2	2,812	-0.07%
2020/07/03	7	276.93	26	281.69	284.50	-19	2,700	-0.70%
2020/07/02	20.6	258.59	21.1	259.33	259.00	-0.5	2,580	-0.02%
2020/07/01	19.2	257.76	23	258.87	253.50	-3.9	2,497	-0.15%
2020/06/30	51	255.89	49.3	254.96	252.50	1.8	2,416	0.07%
2020/06/29	24	254.23	42	255.62	260.00	-18	2,287	-0.79%
2020/06/24	108.3	252.26	156	251.75	242.50	-47.7	2,105	-2.27%	大買/大賣/
2020/06/23	93	237.75	96.4	236.02	242.50	-3.4	1,877	-0.18%
2020/06/22	6	218.67	6	218.33	220.50	0	1,757	0.00%
2020/06/19	12	219.00	12	220.00	217.00	0	1,768	0.00%
2020/06/18	2	218.50	2	220.00	219.50	0	1,726	0.00%
2020/06/17	1	221.00	0	0.00	220.50	1	1,740	0.06%
2020/06/16	2	220.50	1	220.50	221.00	1	1,757	0.06%
2020/06/15	1	221.00	2	219.25	216.50	-1	1,784	-0.06%
2020/06/12	10	215.85	9	214.89	216.50	1	1,796	0.06%
2020/06/11	19	223.05	1.1	223.50	220.50	17.9	1,803	0.99%
2020/06/10	1.1	225.73	0	0.00	227.00	1.1	1,807	0.06%
2020/06/09	63	226.60	1	224.00	224.00	62	1,825	3.40%
2020/06/08	5	233.80	58	234.98	231.00	-53	1,817	-2.92%
2020/06/05	53	228.93	2	228.25	229.00	51	1,780	2.86%
2020/06/04	30.2	234.43	61	234.28	233.00	-30.9	1,757	-1.76%
2020/06/03	6	228.25	10	227.60	229.00	-4	1,711	-0.23%
2020/06/02	16	225.09	3	224.83	223.50	13	1,696	0.77%
2020/06/01	25	228.90	26	230.46	227.50	-1	1,685	-0.06%
2020/05/29	4	231.63	6	231.33	231.00	-2	1,662	-0.12%
2020/05/28	4	231.38	6	230.83	229.00	-2	1,658	-0.12%
2020/05/27	5	229.70	5	230.00	228.00	0	1,642	0.00%
2020/05/26	23	228.54	6	229.92	229.00	17	1,643	1.03%
2020/05/25	6	226.25	22	228.57	229.50	-16	1,640	-0.98%
2020/05/22	28.1	226.98	6	225.75	224.00	22.1	1,635	1.35%
2020/05/21	26	227.79	74	228.84	234.00	-48	1,606	-2.99%
2020/05/20	17	221.97	16	223.81	224.50	1	1,565	0.06%
2020/05/19	4	223.88	11	224.68	223.50	-7	1,555	-0.45%
2020/05/18	27	223.20	20	222.85	221.00	7	1,549	0.45%
2020/05/15	1	218.00	0	0.00	216.00	1	1,527	0.07%
2020/05/14	10	218.40	2	220.50	217.50	8	1,528	0.52%
2020/05/13	4	219.38	1	221.00	221.50	3	1,543	0.19%
2020/05/12	8	219.38	4	219.38	220.50	4	1,578	0.25%
2020/05/11	27	219.70	12	219.00	218.00	15	1,622	0.93%
2020/05/08	25	224.62	6	223.67	222.50	19	1,618	1.17%
2020/05/07	4	227.75	4	229.50	230.00	0	1,577	0.00%
2020/05/06	6	231.00	2	232.50	228.50	4	1,560	0.26%
2020/05/05	3	235.50	1	235.50	233.50	2	1,551	0.13%
2020/05/04	4	236.50	0	0.00	234.50	4	1,544	0.26%
2020/04/30	8	241.63	32	242.86	242.50	-24	1,541	-1.56%
2020/04/29	6	239.25	5	239.00	238.00	1	1,534	0.07%
2020/04/28	2	235.25	1	235.50	238.00	1	1,520	0.07%
2020/04/27	6	234.33	5	235.10	235.50	1	1,529	0.07%
2020/04/24	18	232.60	3	228.33	228.00	15	1,518	0.99%
2020/04/23	8	238.75	3	239.33	237.50	5	1,509	0.33%
2020/04/22	2	239.50	4.1	234.63	241.00	-2.1	1,516	-0.14%
2020/04/21	12	238.58	5	240.90	236.50	7	1,547	0.45%
2020/04/20	6	241.33	9	243.28	245.00	-3	1,542	-0.19%
2020/04/17	20	244.33	28	246.27	243.50	-8	1,560	-0.51%
2020/04/16	8	235.50	6	234.17	238.00	2	1,540	0.13%
2020/04/15	5	233.90	6	233.25	236.50	-1	1,576	-0.06%
2020/04/14	26	227.63	69	229.90	231.50	-43	1,572	-2.73%
2020/04/13	5	220.20	6	219.67	221.50	-1	1,557	-0.06%
2020/04/10	4	218.13	4	216.75	222.00	0	1,542	0.00%
2020/04/09	14	218.43	13	217.42	216.00	1	1,537	0.07%
2020/04/08	0	0.00	4	209.00	211.00	-4	1,493	-0.27%
2020/04/07	11	202.86	10	202.55	205.00	1	1,480	0.07%
2020/04/06	8	192.50	3	191.50	194.00	5	1,471	0.34%
2020/04/01	4	185.63	6	185.00	187.50	-2	1,492	-0.13%
2020/03/31	5.6	186.19	6	183.83	183.50	-0.4	1,484	-0.03%
2020/03/30	9	182.67	6	179.33	187.00	3	1,481	0.20%
2020/03/27	3	185.33	6.1	183.14	180.00	-3.1	1,475	-0.21%
2020/03/26	5	179.90	14	178.93	182.50	-9	1,461	-0.62%
2020/03/25	10	177.75	11	178.73	179.00	-1	1,447	-0.07%
2020/03/24	5	168.60	6	167.42	168.00	-1	1,436	-0.07%
2020/03/23	3	156.17	1	158.50	156.00	2	1,436	0.14%
2020/03/20	9.5	170.89	6	171.50	170.00	3.5	1,424	0.25%
2020/03/19	3	168.33	2	174.50	160.00	1	1,427	0.07%
2020/03/18	3	182.33	4	186.50	177.50	-1	1,418	-0.07%
2020/03/17	5	171.70	7	180.23	185.00	-2	1,439	-0.14%
2020/03/16	10	188.90	13	186.54	181.50	-3	1,457	-0.21%
2020/03/13	11	179.91	6	181.50	186.00	5	1,458	0.34%
2020/03/12	13	197.77	15	197.93	194.00	-2	1,478	-0.14%
2020/03/11	2	216.75	4	220.25	214.00	-2	1,531	-0.13%
2020/03/10	5	216.20	0	0.00	219.00	5	1,532	0.33%
2020/03/09	21	226.45	2	226.50	222.00	19	1,534	1.24%
2020/03/06	1	235.00	7	233.71	235.00	-6	1,535	-0.39%
2020/03/05	6	230.83	8	232.81	229.50	-2	1,543	-0.13%
2020/03/04	13	228.96	0	0.00	229.00	13	1,556	0.84%
2020/03/03	2	225.50	4	231.00	231.00	-2	1,574	-0.13%
2020/03/02	3	223.33	4	221.25	222.00	-1	1,609	-0.06%
2020/02/27	1	232.50	3	226.00	224.00	-2	1,645	-0.12%
2020/02/26	2	234.00	4	231.63	230.00	-2	1,720	-0.12%
2020/02/25	1	231.00	2	233.00	232.00	-1	1,729	-0.06%
2020/02/24	7	232.79	6	231.33	236.00	1	1,737	0.06%
2020/02/21	11	235.32	1	234.50	234.00	10	1,755	0.57%
2020/02/20	4	238.75	2	238.50	238.50	2	1,758	0.11%
2020/02/19	3	239.50	4	239.13	238.00	-1	1,769	-0.06%
2020/02/18	3	237.33	2	237.00	239.50	1	1,784	0.06%
2020/02/17	2.1	237.90	1	236.50	236.00	1.1	1,785	0.06%
2020/02/14	13	241.65	11	242.59	241.00	2	1,772	0.11%
2020/02/13	14	243.71	5	243.60	242.00	9	1,751	0.51%
2020/02/12	16	247.84	14	247.57	249.00	2	1,720	0.12%
2020/02/11	9	252.39	11	252.50	255.00	-2	1,686	-0.12%
2020/02/10	4	238.25	9	243.06	244.00	-5	1,682	-0.30%
2020/02/07	9	240.94	6	244.00	241.50	3	1,713	0.18%
2020/02/06	3	240.33	23	243.74	244.50	-20	1,729	-1.16%
2020/02/05	6	237.50	4	237.13	234.50	2	1,731	0.12%
2020/02/04	1	232.50	2	234.00	237.50	-1	1,784	-0.06%
2020/02/03	1	227.50	6	229.67	229.00	-5	1,790	-0.28%
2020/01/31	2	242.75	2	238.75	238.50	0	1,778	0.00%
2020/01/30	17	241.79	5	243.50	238.50	12	1,789	0.67%
2020/01/20	1	259.00	5	259.70	260.00	-4	1,809	-0.22%
2020/01/17	11	258.55	32	259.98	258.50	-21	1,807	-1.16%
2020/01/16	13	254.58	10	254.95	255.00	3	1,790	0.17%
2020/01/15	4	259.88	6	259.00	259.50	-2	1,784	-0.11%
2020/01/14	4	255.88	5	257.60	253.00	-1	1,747	-0.06%
2020/01/13	5	255.30	6.1	255.25	255.50	-1.1	1,749	-0.06%
2020/01/10	6	250.75	7	250.79	250.50	-1	1,737	-0.06%
2020/01/09	4	247.25	13	247.88	247.00	-9	1,720	-0.52%
2020/01/08	6	233.58	11	233.95	233.50	-5	1,760	-0.28%
2020/01/07	1	239.50	2	238.50	238.50	-1	1,781	-0.06%
2020/01/06	0	0.00	2	241.75	241.00	-2	1,853	-0.11%
2020/01/03	4	243.88	4	242.75	243.00	0	1,882	0.00%
2020/01/02	2	245.50	2	244.50	245.00	0	1,911	0.00%
2019/12/31	1	241.50	1	241.50	241.00	0	1,952	0.00%
2019/12/30	5.1	242.78	0	0.00	241.00	5.1	2,034	0.25%
2019/12/27	7	249.86	8	249.56	248.00	-1	2,018	-0.05%
2019/12/25	5	241.80	6	240.83	244.00	-1	1,993	-0.05%
2019/12/24	15	242.67	3	244.83	242.50	12	1,998	0.60%
2019/12/23	0.5	244.00	0	0.00	245.00	0.5	2,009	0.02%
2019/12/20	3	244.00	1	245.00	245.00	2	2,023	0.10%
2019/12/19	1	244.50	2	243.25	243.50	-1	2,028	-0.05%
2019/12/18	7	241.93	2	244.00	242.00	5	2,040	0.25%
2019/12/17	1	242.50	0	0.00	244.50	1	2,094	0.05%
2019/12/16	2	246.25	2	244.25	243.50	0	2,191	0.00%
2019/12/13	5	240.10	4	241.38	240.00	1	2,201	0.05%
2019/12/12	2	241.00	0.5	244.00	242.00	1.5	2,195	0.07%
2019/12/11	8	240.00	1	246.00	239.00	7	2,165	0.32%
2019/12/10	3	245.50	3	245.50	244.00	0	2,145	0.00%
2019/12/09	3	246.17	7	246.93	244.50	-4	2,131	-0.19%
2019/12/06	28	251.70	17	252.82	250.00	11	2,090	0.53%
2019/12/05	2	255.25	0	0.00	256.00	2	2,014	0.10%
2019/12/04	8	255.00	6	254.42	253.50	2	2,019	0.10%
2019/12/03	4	258.13	3	258.50	260.50	1	2,015	0.05%
2019/12/02	3	260.33	7	258.79	258.50	-4	2,019	-0.20%
2019/11/29	23	265.76	19	263.97	266.50	4	2,017	0.20%
2019/11/28	11	267.91	5	268.30	267.50	6	2,024	0.30%
2019/11/27	23	270.85	10	269.30	269.00	13	2,024	0.64%
2019/11/26	12	274.50	29	275.66	278.50	-17	2,001	-0.85%
2019/11/25	57	274.42	34	276.94	267.00	23	2,021	1.14%
2019/11/22	3	272.17	10	273.20	273.00	-7	1,968	-0.36%
2019/11/21	8	264.19	3	266.83	271.00	5	1,973	0.25%
2019/11/20	6	271.58	8	271.19	271.00	-2	1,973	-0.10%
2019/11/19	3	268.17	13	271.08	272.00	-10	2,019	-0.50%
2019/11/18	1	269.46	2	268.50	270.00	-1	2,020	-0.05%
2019/11/15	12	271.08	21	270.78	266.50	-9	2,054	-0.44%
2019/11/14	1	262.50	0	0.00	262.00	1	2,050	0.05%
2019/11/13	0	0.00	0	269.00	267.50	0	2,055	0.00%
2019/11/12	1	266.50	1	265.50	266.00	0	2,074	0.00%
2019/11/11	1	270.00	1	271.47	267.00	0	2,112	0.00%
2019/11/08	5	268.91	8	269.63	269.00	-3	2,175	-0.14%
2019/11/07	9	263.17	2	264.75	266.00	7	2,234	0.31%
2019/11/06	12	273.17	22	273.16	272.50	-10	2,256	-0.44%
2019/11/05	5	269.60	3	269.33	270.50	2	2,297	0.09%
2019/11/04	2	263.01	2	262.50	263.00	0	2,345	0.00%
2019/11/01	32	259.50	16	257.91	260.00	16	2,442	0.66%
2019/10/31	20	270.65	5	274.30	267.50	15	2,484	0.60%
2019/10/30	2	275.75	1	277.50	277.50	1	2,502	0.04%
2019/10/29	5	279.30	0	0.00	274.00	5	2,521	0.20%
2019/10/28	11	281.36	14	280.86	276.50	-3	2,559	-0.12%
2019/10/24	1	274.50	2.1	274.71	275.00	-1.1	2,597	-0.04%
2019/10/23	5	272.40	3	274.83	272.00	2	2,657	0.08%
2019/10/22	8	276.56	3	276.50	276.00	5	2,812	0.18%
2019/10/21	3	276.67	0	0.00	274.50	3	2,885	0.10%
2019/10/18	5	278.20	3	279.33	280.00	2	2,999	0.07%
2019/10/17	11	276.77	5	278.10	276.50	6	2,996	0.20%
2019/10/16	21	285.33	28	284.21	277.00	-7	2,989	-0.23%
2019/10/15	6	276.58	8	276.25	277.00	-2	2,912	-0.07%
2019/10/14	20	273.40	27	272.15	277.00	-7	2,899	-0.24%
2019/10/09	3	261.33	2	258.50	258.50	1	2,840	0.04%
2019/10/08	6	261.75	9	261.94	263.50	-3	2,917	-0.10%
2019/10/07	3	254.17	2	255.75	261.00	1	2,905	0.03%
2019/10/04	29	263.60	31	263.79	260.50	-2	2,882	-0.07%
2019/10/02	0	0.00	3	256.67	256.50	-3	2,805	-0.11%
2019/10/01	4	252.13	2	252.50	251.50	2	2,799	0.07%
2019/09/27	0	0.00	1	248.00	250.00	-1	2,817	-0.04%
2019/09/26	4	253.88	5	251.10	248.50	-1	2,834	-0.04%
2019/09/25	3	251.83	2	252.25	250.00	1	2,845	0.04%
2019/09/24	2	257.00	0	0.00	256.00	2	2,869	0.07%
2019/09/23	8	262.63	6	261.58	262.00	2	2,882	0.07%
2019/09/20	17	259.56	13	260.19	259.00	4	2,897	0.14%
2019/09/19	26	255.25	59	252.77	257.00	-33	2,857	-1.15%
2019/09/18	4	237.38	17	238.18	240.50	-13	2,810	-0.46%
2019/09/17	4	233.13	1	234.00	233.00	3	2,855	0.11%
2019/09/16	3	233.83	2	233.50	233.00	1	2,964	0.03%
2019/09/12	3	240.50	1	244.50	238.00	2	3,028	0.07%
2019/09/11	6	242.92	6	241.92	242.50	0	3,038	0.00%
2019/09/10	2	237.25	5	235.60	240.00	-3	3,049	-0.10%
2019/09/09	5	239.00	5	239.20	238.50	0	3,081	0.00%
2019/09/06	7	238.93	4	239.13	237.00	3	3,089	0.10%
2019/09/05	7	242.07	6	241.83	241.00	1	3,096	0.03%
2019/09/04	2	240.00	3	240.00	240.00	-1	3,106	-0.03%
2019/09/03	2	236.50	4	237.00	238.00	-2	3,121	-0.06%
2019/09/02	3	240.33	6	240.83	238.00	-3	3,129	-0.10%
2019/08/30	5	238.80	9	238.11	237.00	-4	3,153	-0.13%
2019/08/29	9	238.11	10	237.80	237.50	-1	3,167	-0.03%
2019/08/28	34	238.82	24	238.21	236.00	10	3,183	0.31%
2019/08/27	12	230.67	16	231.34	230.50	-4	3,152	-0.13%
2019/08/26	1	227.00	1	220.50	224.00	0	3,155	0.00%
2019/08/23	13	229.35	10	227.95	228.50	3	3,166	0.09%
2019/08/22	14	230.86	37	229.01	232.00	-23	3,217	-0.72%
2019/08/21	4	223.88	5	223.60	222.00	-1	3,234	-0.03%
2019/08/20	27	224.07	24	223.04	224.00	3	3,255	0.09%
2019/08/19	42	218.87	17	217.47	218.00	25	3,240	0.77%
2019/08/16	10	216.00	20	216.35	215.00	-10	3,243	-0.31%
2019/08/15	10	213.20	15	212.07	215.50	-5	3,271	-0.15%
2019/08/14	11	216.73	8	218.00	215.00	3	3,308	0.09%
2019/08/13	29	218.86	28	218.63	215.00	1	3,318	0.03%
2019/08/12	27	213.76	32	212.95	215.00	-5	3,316	-0.15%
2019/08/08	49	204.89	43	206.03	204.50	6	3,351	0.18%
2019/08/07	33	206.33	33	206.50	203.00	0	3,391	0.00%
2019/08/06	32	205.91	23	204.74	212.00	9	3,401	0.26%
2019/08/05	51	216.02	42.1	216.75	212.00	8.9	3,423	0.26%
2019/08/02	26	239.15	26	240.71	235.50	0	3,359	0.00%
2019/08/01	9	253.00	9	255.33	256.50	0	3,319	0.00%
2019/07/31	12	255.63	8	254.25	256.50	4	3,328	0.12%
2019/07/30	27	257.59	33	254.20	251.50	-6	3,372	-0.18%
2019/07/29	29	265.40	20	263.80	260.00	9	3,374	0.27%
2019/07/26	20	265.80	31	265.15	268.00	-11	3,402	-0.32%
2019/07/25	36	265.44	31	265.84	265.50	5	3,417	0.15%
2019/07/24	93	262.87	99	263.61	265.00	-6	3,393	-0.18%
2019/07/23	56	248.42	50	247.75	249.00	6	3,294	0.18%
2019/07/22	23	237.02	48	237.85	248.50	-25	3,285	-0.76%
2019/07/19	12	227.04	7	227.93	226.00	5	3,293	0.15%
2019/07/18	11	226.55	8	226.44	223.50	3	3,350	0.09%
2019/07/17	18	228.53	9	228.39	228.00	9	3,433	0.26%
2019/07/16	38	231.55	35	230.64	231.50	3	3,507	0.09%
2019/07/15	15	234.50	15	234.40	235.50	0	3,691	0.00%
2019/07/12	37.1	235.23	48	236.16	234.50	-10.9	3,815	-0.28%
2019/07/11	10	228.80	8	229.31	229.50	2	3,738	0.05%
2019/07/10	1	224.50	10	228.05	226.50	-9	3,765	-0.24%
2019/07/09	6	221.83	2	223.50	222.00	4	3,767	0.11%
2019/07/08	11	223.55	8	224.31	223.00	3	3,796	0.08%
2019/07/05	2	225.50	2	226.00	225.50	0	3,821	0.00%
2019/07/04	31	227.95	34	226.56	227.00	-3	3,890	-0.08%
2019/07/03	8	224.25	3	224.00	222.50	5	3,974	0.13%
2019/07/02	1	229.50	3	230.17	229.00	-2	4,089	-0.05%
2019/07/01	13	230.50	17	230.94	230.00	-4	4,215	-0.09%
2019/06/28	5	225.40	6	225.17	226.50	-1	4,336	-0.02%
2019/06/27	15	227.33	30	226.78	226.00	-15	4,330	-0.35%
2019/06/26	24	226.50	12	226.33	227.50	12	4,302	0.28%
2019/06/25	12	226.25	12	225.25	223.00	0	4,289	0.00%
2019/06/24	40	231.69	37	231.26	229.00	3	4,237	0.07%
2019/06/21	41	228.17	47	228.01	229.00	-6	4,172	-0.14%
2019/06/20	38	222.09	65	220.81	224.00	-27	4,066	-0.66%
2019/06/19	6	215.33	10	214.90	214.00	-4	4,024	-0.10%
2019/06/18	11	213.09	24	213.69	211.50	-13	4,015	-0.32%
2019/06/17	35	211.60	30	210.70	211.50	5	4,047	0.12%
2019/06/14	21	207.52	15	208.53	207.00	6	4,070	0.15%
2019/06/13	24	209.52	29	209.16	207.50	-5	4,078	-0.12%
2019/06/12	17	213.47	21	212.55	211.50	-4	4,081	-0.10%
2019/06/11	26	211.77	13	210.50	212.00	13	4,082	0.32%
2019/06/10	27	209.67	30	206.90	210.00	-3	4,090	-0.07%
2019/06/06	17	204.26	6	204.25	204.50	11	4,077	0.27%
2019/06/05	30	212.45	28	213.34	209.50	2	4,047	0.05%
2019/06/04	16	213.84	2	215.25	211.00	14	4,045	0.35%
2019/06/03	14	222.32	14	221.21	219.50	0	4,042	0.00%
2019/05/31	6	227.08	4	227.50	228.50	2	4,041	0.05%
2019/05/30	13	224.70	23	226.65	226.50	-10	4,030	-0.25%
2019/05/29	26	227.04	30	226.83	220.00	-4	4,024	-0.10%
2019/05/28	18	223.81	29	222.62	227.00	-11	4,015	-0.27%
2019/05/27	11	215.45	11	219.41	216.50	0	4,130	0.00%
2019/05/24	28	215.00	30	214.70	213.50	-2	4,137	-0.05%
2019/05/23	6	212.58	1	213.00	212.00	5	4,179	0.12%
2019/05/22	34	219.19	26	220.65	218.50	8	4,363	0.18%
2019/05/21	11	218.86	22	219.34	224.00	-11	4,462	-0.25%
2019/05/20	38	210.55	32	214.08	214.00	6	4,488	0.13%
2019/05/17	23	217.78	20	217.60	213.00	3	4,475	0.07%
2019/05/16	22	227.00	43	226.33	218.50	-21	4,455	-0.47%
2019/05/15	52	222.50	42	222.26	222.50	10	4,479	0.22%
2019/05/14	32	214.06	22	215.11	218.50	10	4,524	0.22%
2019/05/13	27	209.87	30	210.68	208.00	-3	4,581	-0.07%
2019/05/10	7	205.79	4	202.63	204.50	3	4,552	0.07%
2019/05/09	16	210.44	10	208.90	204.00	6	4,525	0.13%
2019/05/08	17	213.26	11	213.36	214.00	6	4,487	0.13%
2019/05/07	16	220.00	10	219.15	217.50	6	4,476	0.13%
2019/05/06	25	216.58	28	216.90	222.50	-3	4,462	-0.07%
2019/05/03	29	226.79	23	225.54	224.00	6	4,473	0.13%
2019/05/02	28	222.20	32	225.13	221.50	-4	4,437	-0.09%
2019/04/30	37	226.14	31	225.66	227.00	6	4,426	0.14%
2019/04/29	22	228.05	23	229.15	224.00	-1	4,469	-0.02%
2019/04/26	40	237.59	90	234.17	235.00	-50	4,501	-1.11%
2019/04/25	104	245.95	111	245.13	241.50	-7	4,458	-0.16%	大買/大賣/
2019/04/24	25	239.72	23	238.46	238.50	2	4,351	0.05%
2019/04/23	36	239.13	31	236.97	243.00	5	4,302	0.12%
2019/04/22	59	239.06	53	237.03	232.50	6	4,229	0.14%
2019/04/19	113	238.20	113	236.94	237.50	0	4,190	0.00%	大買/大賣/
2019/04/18	206	228.51	144	226.53	225.50	62	4,011	1.55%	大買/大賣/
2019/04/17	53	220.85	64	219.59	219.00	-11	3,927	-0.28%
2019/04/16	34	220.37	40	221.53	218.50	-6	3,971	-0.15%
2019/04/15	9	215.61	6	215.17	216.50	3	4,001	0.07%
2019/04/12	7	213.86	10	213.85	213.00	-3	4,109	-0.07%
2019/04/11	5	219.10	9	219.61	218.00	-4	4,222	-0.09%
2019/04/10	18	222.19	9	221.83	222.00	9	4,226	0.21%
2019/04/09	42	231.24	41	231.11	228.50	1	4,186	0.02%
2019/04/08	38	229.82	36	229.74	229.00	2	4,150	0.05%
2019/04/03	39	224.01	33	223.91	221.00	6	4,072	0.15%
2019/04/02	33	217.33	57	219.75	226.00	-24	3,996	-0.60%
2019/04/01	4	206.88	4	206.75	205.50	0	3,934	0.00%
2019/03/29	8	205.50	10	204.80	205.50	-2	3,983	-0.05%
2019/03/28	3	205.83	4	205.13	206.00	-1	4,091	-0.02%
2019/03/27	3	202.00	6	202.33	203.00	-3	4,140	-0.07%
2019/03/26	5	203.00	3	203.33	201.50	2	4,206	0.05%
2019/03/25	5	201.90	5	202.80	202.50	0	4,266	0.00%
2019/03/22	13	212.46	8	212.81	208.50	5	4,298	0.12%
2019/03/21	6.2	212.34	6	212.58	212.50	0.2	4,347	0.00%
2019/03/20	18.8	212.10	19	212.13	211.00	-0.2	4,400	0.00%
2019/03/19	11	210.18	14	210.00	207.50	-3	4,418	-0.07%
2019/03/18	9	206.28	8	206.38	205.50	1	4,404	0.02%
2019/03/15	4	204.25	2	205.25	206.00	2	4,445	0.04%
2019/03/14	5	204.40	3	206.50	202.50	2	4,502	0.04%
2019/03/13	7	207.14	11	206.05	203.50	-4	4,587	-0.09%
2019/03/12	7	204.93	8	205.56	202.00	-1	4,657	-0.02%
2019/03/11	6	204.75	3	202.00	201.00	3	4,709	0.06%
2019/03/08	19	200.34	19	201.37	206.50	0	4,835	0.00%
2019/03/07	15	202.53	11	203.64	199.00	4	4,961	0.08%
2019/03/06	9	206.44	9	206.72	206.00	0	5,076	0.00%
2019/03/05	6	207.42	4	210.25	206.00	2	5,229	0.04%
2019/03/04	7	212.14	8	212.06	209.50	-1	5,346	-0.02%
2019/02/27	25	211.04	21	210.17	211.50	4	5,619	0.07%
2019/02/26	67	223.32	63	223.75	209.00	4	5,739	0.07%
2019/02/25	9	216.67	9	215.72	217.00	0	5,631	0.00%
2019/02/22	28	218.29	31	217.35	215.50	-3	5,641	-0.05%
2019/02/21	63	223.10	55	222.63	215.50	8	5,616	0.14%
2019/02/20	28	214.93	44.1	218.19	223.00	-16.1	5,461	-0.29%
2019/02/19	17	201.74	16	202.69	203.00	1	5,481	0.02%
2019/02/18	7	198.36	9	198.83	196.00	-2	5,462	-0.04%
2019/02/15	18	197.94	10	197.55	196.00	8	5,475	0.15%
2019/02/14	60	200.03	65	201.06	202.50	-5	5,478	-0.09%
2019/02/13	32	195.56	71	191.68	192.00	-39	5,386	-0.72%
2019/02/12	28	194.73	17	193.85	193.00	11	5,327	0.21%
2019/02/11	14	205.71	14	205.64	203.00	0	5,303	0.00%
2019/01/30	7	200.29	1	199.50	198.00	6	5,408	0.11%
2019/01/29	1	200.50	5	199.20	202.00	-4	5,500	-0.07%
2019/01/28	8	205.00	6	205.25	202.50	2	5,654	0.04%
2019/01/25	12	202.83	12	202.79	203.00	0	5,757	0.00%
2019/01/24	41	200.91	36	199.57	198.00	5	5,846	0.09%
2019/01/23	10	200.60	11	201.36	203.50	-1	5,862	-0.02%
2019/01/22	18	200.75	27	200.81	201.00	-9	5,908	-0.15%
2019/01/21	11	201.14	16	201.31	200.00	-5	5,997	-0.08%
2019/01/18	42	195.38	56	193.30	194.00	-14	6,006	-0.23%
2019/01/17	8	189.00	9	188.06	187.50	-1	6,030	-0.02%
2019/01/16	4	191.25	10	191.35	189.50	-6	6,157	-0.10%
2019/01/15	22	188.61	13	186.81	189.00	9	6,210	0.14%
2019/01/14	4	187.38	4	186.50	187.50	0	6,281	0.00%
2019/01/11	19	187.82	11	188.14	185.00	8	6,415	0.12%
2019/01/10	8	185.25	23	185.04	184.50	-15	6,467	-0.23%
2019/01/09	29	188.84	24	189.33	185.50	5	6,548	0.08%
2019/01/08	51	181.03	43	181.16	184.00	8	6,644	0.12%
2019/01/07	59	185.40	62	186.60	183.00	-3	6,701	-0.04%
2019/01/04	44	175.20	47	174.88	183.00	-3	6,844	-0.04%
2019/01/03	75	192.17	48	189.92	183.50	27	6,720	0.40%
2019/01/02	56	207.94	14	205.50	203.50	42	6,715	0.63%
2018/12/28	9	207.44	10	207.65	206.00	-1	6,832	-0.01%
2018/12/27	26	210.40	25	210.84	207.00	1	6,909	0.01%
2018/12/26	19	208.61	20	208.53	202.00	-1	6,898	-0.01%
2018/12/25	34	206.88	77	206.23	204.50	-43	6,909	-0.62%
2018/12/24	63	211.67	61	212.48	212.50	2	6,928	0.03%
2018/12/22	35	206.37	45	206.18	208.00	-10	6,924	-0.14%
2018/12/21	40	197.41	43	199.57	206.00	-3	6,978	-0.04%
2018/12/20	66	201.81	13	201.00	196.00	53	6,938	0.76%
2018/12/19	12	200.63	20	201.95	205.00	-8	6,950	-0.12%
2018/12/18	18	199.83	11	198.23	195.00	7	6,949	0.10%
2018/12/17	19	205.61	26	204.71	204.00	-7	7,029	-0.10%
2018/12/14	26	202.23	25	202.30	204.00	1	7,142	0.01%
2018/12/13	21	200.33	21	201.98	203.00	0	7,180	0.00%
2018/12/12	52	198.26	60	199.46	201.50	-8	7,173	-0.11%
2018/12/11	17	188.94	16	188.53	190.50	1	7,146	0.01%
2018/12/10	18	184.56	16	183.72	186.00	2	7,176	0.03%
2018/12/07	16	195.44	12	195.50	192.50	4	7,198	0.06%
2018/12/06	67	195.64	70	192.67	196.00	-3	7,229	-0.04%
2018/12/05	39	202.92	45	200.94	199.00	-6	7,210	-0.08%
2018/12/04	23	214.13	25	213.64	216.00	-2	7,193	-0.03%
2018/12/03	40	212.24	44	213.00	216.00	-4	7,295	-0.05%
2018/11/30	62	202.20	57	202.02	199.50	5	7,318	0.07%
2018/11/29	49	196.66	79	197.46	196.50	-30	7,318	-0.41%
2018/11/28	127	188.41	107.1	187.89	189.50	19.9	7,192	0.28%	大買/大賣/
2018/11/27	75	179.85	68	178.90	181.00	7	7,049	0.10%
2018/11/26	174	168.85	203	170.34	180.50	-29	6,944	-0.42%	大買/大賣/
2018/11/23	63	170.37	75	172.09	164.50	-12	6,693	-0.18%
2018/11/22	71	186.75	46	186.39	177.50	25	6,602	0.38%
2018/11/21	33	186.09	39	187.27	191.00	-6	6,585	-0.09%
2018/11/20	25	185.94	23.2	185.92	187.00	1.8	6,554	0.03%
2018/11/19	20	184.65	21	184.29	187.00	-1	6,538	-0.02%
2018/11/16	48	176.15	48	176.61	181.00	0	6,540	0.00%
2018/11/15	29	180.45	25	180.54	180.50	4	6,414	0.06%
2018/11/14	18	189.25	15.9	187.37	182.00	2.1	6,397	0.03%
2018/11/13	22	182.64	21	181.69	186.50	1	6,380	0.02%
2018/11/12	18	186.25	20	186.30	189.50	-2	6,392	-0.03%
2018/11/09	29	188.16	26	188.17	188.00	3	6,415	0.05%
2018/11/08	43	196.35	39	195.46	188.00	4	6,375	0.06%
2018/11/07	63	187.52	62	187.77	190.50	1	6,288	0.02%
2018/11/06	36	191.60	30	191.58	188.00	6	6,195	0.10%
2018/11/05	89	209.97	63	209.26	199.50	26	6,119	0.42%
2018/11/02	63	223.04	62	222.44	221.50	1	5,993	0.02%
2018/11/01	94	221.37	93	220.86	216.00	1	5,921	0.02%
2018/10/31	37	202.62	44	206.38	210.00	-7	5,873	-0.12%
2018/10/30	98	190.27	100	189.64	191.00	-2	5,893	-0.03%
2018/10/29	53	187.67	72	186.62	187.50	-19	5,875	-0.32%
2018/10/26	38	194.14	40	195.41	190.00	-2	5,821	-0.03%
2018/10/25	43	196.20	49	195.73	194.00	-6	5,890	-0.10%
2018/10/24	55	205.75	57	203.42	206.50	-2	5,865	-0.03%
2018/10/23	22	207.07	32	206.92	202.00	-10	5,789	-0.17%
2018/10/22	33	212.85	21	212.64	214.50	12	5,784	0.21%
2018/10/19	62	203.32	62	200.97	215.00	0	5,716	0.00%
2018/10/18	46	214.51	31.2	215.54	208.00	14.8	5,595	0.26%
2018/10/17	57	225.54	48	225.58	225.00	9	5,547	0.16%
2018/10/16	37	220.39	41.1	220.63	220.00	-4.1	5,492	-0.07%
2018/10/15	39.1	210.44	48.4	210.47	211.50	-9.4	5,402	-0.17%
2018/10/12	88	199.56	79.5	197.47	201.00	8.5	5,388	0.16%
2018/10/11	4.1	203.50	1	203.50	203.50	3.1	5,300	0.06%
2018/10/09	53	235.35	57.5	232.82	226.00	-4.5	5,440	-0.08%
2018/10/08	60	242.49	66.5	242.00	241.00	-6.5	5,336	-0.12%
2018/10/05	35	252.19	24.4	252.23	242.50	10.6	5,232	0.20%
2018/10/04	20.1	265.29	22	264.86	269.00	-1.9	5,180	-0.04%
2018/10/03	24	265.46	17	266.12	265.00	7	5,155	0.14%
2018/10/02	56	271.55	42.5	272.28	269.00	13.5	5,138	0.26%
2018/10/01	52	273.90	59	271.58	280.50	-7	5,084	-0.14%
2018/09/28	40	278.16	27.5	276.76	271.00	12.5	5,065	0.25%
2018/09/27	29	283.14	29	282.53	282.00	0	4,981	0.00%
2018/09/26	28.1	292.40	28.5	292.55	288.00	-0.4	4,961	-0.01%
2018/09/25	35	294.17	27	292.11	290.50	8	4,923	0.16%
2018/09/21	29	277.57	30	279.35	300.00	-1	4,910	-0.02%
2018/09/20	32	283.84	27	282.98	282.00	5	4,785	0.10%
2018/09/19	28	293.66	28	293.21	294.50	0	4,683	0.00%
2018/09/18	23	298.30	17	297.82	293.00	6	4,599	0.13%
2018/09/17	14	303.86	15	305.27	312.00	-1	4,608	-0.02%
2018/09/14	15	300.60	16	301.03	306.50	-1	4,647	-0.02%
2018/09/13	28	296.73	23	295.20	290.50	5	4,647	0.11%
2018/09/12	26	306.96	27	300.80	295.00	-1	4,605	-0.02%
2018/09/11	19	321.13	19	318.45	313.50	0	4,575	0.00%
2018/09/10	18	336.63	16	331.25	319.00	2	4,609	0.04%
2018/09/07	30	334.48	30	336.55	345.00	0	4,646	0.00%
2018/09/06	39	331.71	41	331.50	339.00	-2	4,517	-0.04%
2018/09/05	22	323.50	37	325.49	335.00	-15	4,416	-0.34%
2018/09/04	11	304.95	11	307.36	305.00	0	4,313	0.00%
2018/09/03	15	307.27	20	303.68	300.00	-5	4,350	-0.11%
2018/08/31	7	305.57	4	306.63	313.00	3	4,399	0.07%
2018/08/30	14	310.39	10	310.75	303.50	4	4,430	0.09%
2018/08/29	29	312.69	32	310.39	312.50	-3	4,515	-0.07%
2018/08/28	24	305.27	19	306.84	306.00	5	4,593	0.11%
2018/08/27	5	288.20	2	291.00	294.50	3	4,619	0.06%
2018/08/24	5	285.60	6	288.50	283.50	-1	4,657	-0.02%
2018/08/23	15	293.07	13	291.92	288.00	2	4,657	0.04%
2018/08/22	17	291.24	17	291.82	287.00	0	4,618	0.00%
2018/08/21	6	286.50	3	283.00	293.00	3	4,608	0.07%
2018/08/20	7	277.29	7	279.00	282.50	0	4,603	0.00%
2018/08/17	20	278.18	19	279.74	278.00	1	4,605	0.02%
2018/08/16	10	278.05	7	280.79	284.00	3	4,569	0.07%
2018/08/15	6	288.33	4	288.38	284.50	2	4,545	0.04%
2018/08/14	6	290.00	7	291.21	297.50	-1	4,553	-0.02%
2018/08/13	7	289.14	6	289.58	288.00	1	4,549	0.02%
2018/08/10	24	305.27	24	305.00	303.50	0	4,528	0.00%
2018/08/09	11	308.41	9	306.89	312.00	2	4,528	0.04%
2018/08/08	18	312.69	15	312.00	305.00	3	4,545	0.07%
2018/08/07	39	308.64	50	306.89	318.00	-11	4,557	-0.24%
2018/08/06	20	323.25	14	320.89	316.00	6	4,499	0.13%
2018/08/03	27	348.03	24.2	345.52	342.00	2.9	4,450	0.06%
2018/08/02	29	351.09	42.1	350.62	355.00	-13	4,433	-0.29%
2018/08/01	84.1	348.75	70	353.55	358.50	14.1	4,424	0.32%
2018/07/31	38.1	322.23	47	325.05	331.50	-8.9	4,315	-0.21%
2018/07/30	19	318.45	18	310.14	306.00	1	4,291	0.02%
2018/07/27	35	327.31	48	329.28	328.50	-13	4,291	-0.30%
2018/07/26	15	321.37	13	322.35	318.50	2	4,297	0.05%
2018/07/25	26	320.81	22	319.23	319.00	4	4,396	0.09%
2018/07/24	31	320.69	33	319.56	326.00	-2	4,498	-0.04%
2018/07/23	6	312.25	7	313.79	313.50	-1	4,562	-0.02%
2018/07/20	32	324.94	22	325.48	323.00	10	4,627	0.22%
2018/07/19	30	319.52	34	319.66	327.00	-4	4,693	-0.09%
2018/07/18	71	316.18	75	316.97	312.50	-4	4,682	-0.09%
2018/07/17	33	307.06	54	307.26	308.00	-21	4,652	-0.45%
2018/07/16	18	292.64	32	294.30	293.00	-14	4,679	-0.30%
2018/07/13	39	293.63	40	291.38	292.50	-1	4,867	-0.02%
2018/07/12	7	279.14	21	281.00	288.00	-14	4,962	-0.28%
2018/07/11	54	272.14	55	271.95	278.00	-1	4,942	-0.02%
2018/07/10	49	266.74	49.1	268.28	273.50	-0.1	4,937	0.00%
2018/07/09	35	271.49	27	270.43	267.00	8	4,931	0.16%
2018/07/06	75	273.42	68	275.21	276.00	7	4,960	0.14%
2018/07/05	38	273.76	34	275.22	273.00	4	4,916	0.08%
2018/07/04	69	278.55	78.5	277.38	280.00	-9.5	4,913	-0.19%
2018/07/03	35	273.14	27	277.31	268.50	8	4,893	0.16%
2018/07/02	60	275.34	58.5	276.40	277.50	1.5	4,891	0.03%
2018/06/29	44	273.07	44	272.94	273.50	0	4,874	0.00%
2018/06/28	40	276.59	28	275.79	269.00	12	4,856	0.25%
2018/06/27	17	284.76	13	285.73	278.50	4	4,850	0.08%
2018/06/26	18	279.36	22	279.57	283.00	-4	4,867	-0.08%
2018/06/25	18	300.53	12	299.88	288.50	6	4,837	0.12%
2018/06/22	19	305.63	14	305.29	309.00	5	4,808	0.10%
2018/06/21	9	302.28	10	302.85	304.00	-1	4,773	-0.02%
2018/06/20	29	301.93	22	298.43	294.50	7	4,767	0.15%
2018/06/19	18	307.56	23	309.20	310.00	-5	4,775	-0.10%
2018/06/15	7	294.07	15	294.07	298.50	-8	4,727	-0.17%
2018/06/14	21	285.60	17	285.79	280.00	4	4,625	0.09%
2018/06/13	15	288.60	18	289.64	286.00	-3	4,630	-0.06%
2018/06/12	13	292.12	5	290.60	288.00	8	4,577	0.17%
2018/06/11	20	298.15	17	300.94	301.00	3	4,540	0.07%
2018/06/08	28	317.18	25	315.88	301.50	3	4,509	0.07%
2018/06/07	35	310.77	32	311.13	310.00	3	4,455	0.07%
2018/06/06	62	308.44	65	309.47	313.00	-3	4,466	-0.07%
2018/06/05	36.1	296.35	44	295.36	298.00	-7.9	4,398	-0.18%
2018/06/04	22	278.55	28	280.07	278.50	-6	4,303	-0.14%
2018/06/01	9	263.83	17	265.21	264.00	-8	4,296	-0.19%
2018/05/31	6	253.08	1	260.50	255.00	5	4,340	0.12%
2018/05/30	3	256.00	0	0.00	253.00	3	4,407	0.07%
2018/05/29	4	258.00	3	259.67	257.00	1	4,494	0.02%
2018/05/28	8	272.25	6	273.42	266.00	2	4,513	0.04%
2018/05/25	11	271.23	11	273.64	275.50	0	4,517	0.00%
2018/05/24	13	268.19	15	271.50	272.00	-2	4,566	-0.04%
2018/05/23	20	260.98	19	259.95	268.50	1	4,656	0.02%
2018/05/22	11	267.95	20	264.20	262.00	-9	4,769	-0.19%
2018/05/21	4	263.50	4	265.13	266.50	0	4,771	0.00%
2018/05/18	39	260.47	35	259.69	258.50	4	4,815	0.08%
2018/05/17	22	268.16	17	267.56	264.00	5	4,921	0.10%
2018/05/16	20	269.63	15	268.33	267.50	5	5,044	0.10%
2018/05/15	23	284.37	21	282.29	273.50	2	5,159	0.04%
2018/05/14	9	283.94	10	284.65	281.50	-1	5,116	-0.02%
2018/05/11	50	284.09	50	284.17	284.00	0	5,148	0.00%
2018/05/10	16	284.44	16	283.69	280.00	0	5,170	0.00%
2018/05/09	16	279.56	25	280.70	285.00	-9	5,170	-0.17%
2018/05/08	12	276.50	22	278.59	274.50	-10	5,180	-0.19%
2018/05/07	26	277.08	27	277.74	281.50	-1	5,191	-0.02%
2018/05/04	46	263.67	45	262.67	269.50	1	5,205	0.02%
2018/05/03	26	270.25	29	266.97	259.00	-3	5,252	-0.06%
2018/05/02	118	276.04	109	275.43	269.50	9	5,325	0.17%	大買/大賣/
2018/04/30	51	266.05	57	268.24	282.00	-6	5,354	-0.11%
2018/04/27	34	249.90	48	251.27	258.00	-14	5,359	-0.26%
2018/04/26	47	244.76	51	247.75	241.00	-4	5,446	-0.07%
2018/04/25	37	234.74	38	234.45	241.00	-1	5,440	-0.02%
2018/04/24	32	244.28	23	242.83	238.50	9	5,486	0.16%
2018/04/23	47	247.35	47	247.80	244.50	0	5,427	0.00%
2018/04/20	68	250.75	57	249.59	244.00	11	5,419	0.20%
2018/04/19	58	265.85	58	264.64	260.50	0	5,317	0.00%
2018/04/18	32	287.95	23	286.80	269.50	9	5,135	0.18%
2018/04/17	16	305.03	28	305.57	299.00	-12	5,031	-0.24%
2018/04/16	19	315.37	20	315.15	316.00	-1	5,051	-0.02%
2018/04/13	34	304.71	30	306.60	315.00	4	5,058	0.08%
2018/04/12	19	301.21	15	302.20	299.50	4	5,042	0.08%
2018/04/11	21	312.05	20	310.20	306.00	1	5,064	0.02%
2018/04/10	26	311.92	33	313.68	310.00	-7	5,136	-0.14%
2018/04/09	20	308.13	17	307.79	309.00	3	5,144	0.06%
2018/04/03	14	303.89	13	300.00	312.50	1	5,161	0.02%
2018/04/02	20	312.23	14	309.89	309.00	6	5,158	0.12%
2018/03/31	12	317.83	13	316.81	318.00	-1	5,160	-0.02%
2018/03/30	42	317.26	38	318.82	317.00	4	5,260	0.08%
2018/03/29	31	323.69	18	324.25	319.00	13	5,297	0.25%
2018/03/28	25	327.52	16	327.44	325.50	9	5,267	0.17%
2018/03/27	15	333.60	15	334.40	335.50	0	5,268	0.00%
2018/03/26	27	328.22	20	326.28	323.50	7	5,276	0.13%
2018/03/23	12	328.21	11	329.18	330.00	1	5,281	0.02%
2018/03/22	33	343.27	31	344.13	336.00	2	5,272	0.04%
2018/03/21	10	330.05	17.1	335.89	339.50	-7.1	5,229	-0.13%
2018/03/20	12	326.29	10	325.25	322.00	2	5,226	0.04%
2018/03/19	11	328.36	14	329.68	328.50	-3	5,243	-0.06%
2018/03/16	4	325.13	9	324.83	322.00	-5	5,272	-0.09%
2018/03/15	7	326.79	8	327.31	324.50	-1	5,405	-0.02%
2018/03/14	10	332.75	2	336.00	324.00	8	5,511	0.15%
2018/03/13	6	331.33	10	332.35	332.00	-4	5,558	-0.07%
2018/03/12	24	339.69	15	330.87	320.50	9	5,613	0.16%
2018/03/09	18	338.97	20	338.95	348.00	-2	5,583	-0.04%
2018/03/08	45	338.27	39	337.03	335.50	6	5,567	0.11%
2018/03/07	36	333.71	44	334.72	338.00	-8	5,548	-0.14%
2018/03/06	41	330.07	40	331.90	327.00	1	5,495	0.02%
2018/03/05	43.2	322.07	43	319.79	324.00	0.2	5,434	0.00%
2018/03/02	57.8	317.54	61	316.80	314.00	-3.2	5,371	-0.06%
2018/03/01	17	305.41	17	306.03	310.00	0	5,311	0.00%
2018/02/27	23	309.57	23	310.80	310.00	0	5,304	0.00%
2018/02/26	61	312.68	55	311.93	309.00	6	5,276	0.11%
2018/02/23	53	321.99	46	321.18	308.50	7	5,212	0.13%
2018/02/22	49	305.07	48	304.41	318.00	1	5,135	0.02%
2018/02/21	2	291.75	7	294.57	297.00	-5	5,005	-0.10%
2018/02/12	65	276.82	62	276.23	270.00	3	5,018	0.06%
2018/02/09	67	273.04	71	270.99	282.00	-4	5,026	-0.08%
2018/02/08	61	284.85	64	283.95	275.50	-3	4,905	-0.06%
2018/02/07	73	304.93	81	306.94	295.00	-8	4,837	-0.16%
2018/02/06	14	307.64	2	307.00	307.00	12	4,718	0.25%
2018/02/05	40	341.41	39	338.31	341.00	1	4,763	0.02%
2018/02/02	16	343.36	19	346.82	354.00	-3	4,822	-0.06%
2018/02/01	23	353.35	16.1	353.72	344.50	7	4,781	0.15%
2018/01/31	36.1	352.72	37	348.09	359.50	-1	4,802	-0.02%
2018/01/30	34	348.71	39	350.33	348.50	-5	4,760	-0.11%
2018/01/29	20	360.55	15.1	360.75	356.00	4.9	4,764	0.10%
2018/01/26	30	348.40	34	350.00	360.00	-4	4,799	-0.08%
2018/01/25	36	360.14	37	358.19	341.50	-1	4,769	-0.02%
2018/01/24	28.1	348.57	31	342.77	359.00	-2.9	4,685	-0.06%
2018/01/23	26	341.54	23	340.67	340.00	3	4,583	0.07%
2018/01/22	57	319.75	63	320.87	337.00	-6	4,547	-0.13%
2018/01/19	49	303.34	53	304.32	306.50	-4	4,566	-0.09%
2018/01/18	57	301.79	68	303.24	297.00	-11	4,559	-0.24%
2018/01/17	27	285.09	22	285.66	288.00	5	4,478	0.11%
2018/01/16	59	290.08	66	288.98	293.00	-7	4,589	-0.15%
2018/01/15	39	272.95	50	273.98	281.00	-11	4,637	-0.24%
2018/01/12	37	258.16	34	261.25	262.50	3	4,772	0.06%
2018/01/11	28	261.95	27	262.81	260.50	1	4,904	0.02%
2018/01/10	51	267.68	43	269.10	262.50	8	5,077	0.16%
2018/01/09	14	280.50	13	283.23	281.00	1	5,105	0.02%
2018/01/08	14	287.68	12	288.38	281.00	2	5,150	0.04%
2018/01/05	21	285.26	24	285.21	289.50	-3	5,321	-0.06%
2018/01/04	21	282.64	19	279.37	278.00	2	5,308	0.04%
2018/01/03	10	266.50	10	268.10	271.00	0	5,292	0.00%
2018/01/02	20	255.40	22	256.09	264.50	-2	5,300	-0.04%