鈊象 (3293)-台灣企銀券商分點個股進出

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

鈊象

(3293)

可現股當沖

股價
995
漲跌
▼10
漲幅
-1.00%
成交量
1,349張
產業
上櫃文化創意指數
687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

鈊象 (3293)籌碼相關－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀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
2024/05/10	12.1	1009.98	8.3	1007.54	995.00	3.8	1,601	0.24%
2024/05/09	3	1000.04	3.4	1006.47	1005.00	-0.4	1,586	-0.02%
2024/05/08	4.1	999.64	1.8	1005.00	1000.00	2.3	1,589	0.14%
2024/05/07	4.2	1007.38	2.4	1000.83	997.00	1.8	1,593	0.11%
2024/05/06	9	1012.82	0.2	1018.03	1005.00	8.8	1,595	0.55%
2024/05/03	2.4	999.01	0	0.00	990.00	2.4	1,597	0.15%
2024/05/02	1.2	996.25	14	999.36	1000.00	-12.8	1,594	-0.80%
2024/04/30	2	1000.01	2.1	1010.08	1000.00	-0.1	1,612	-0.01%
2024/04/29	1	1015.02	1.1	1015.91	1025.00	-0.1	1,624	-0.01%
2024/04/26	3.1	1028.28	2.5	1029.00	1015.00	0.6	1,630	0.03%
2024/04/25	2.2	1027.76	2	1025.00	1025.00	0.2	1,630	0.01%
2024/04/24	1	1044.99	10.7	1048.01	1050.00	-9.7	1,631	-0.60%
2024/04/23	2	992.54	1.1	1000.00	998.00	0.9	1,624	0.06%
2024/04/22	27.9	983.65	1	980.00	980.00	26.9	1,624	1.66%
2024/04/19	16.8	1006.02	12.1	1006.63	1000.00	4.8	1,612	0.30%
2024/04/18	1.1	1025.25	1	1030.00	1030.00	0.1	1,596	0.00%
2024/04/17	3.3	1028.49	5	1026.00	1025.00	-1.7	1,602	-0.11%
2024/04/16	12.6	1029.39	13.1	1032.52	1030.00	-0.5	1,609	-0.03%
2024/04/15	3.4	1055.78	2	1060.00	1065.00	1.4	1,600	0.09%
2024/04/12	2.2	1084.55	0.1	1095.00	1085.00	2.1	1,635	0.13%
2024/04/11	5	1087.01	0	0.00	1085.00	5	1,628	0.31%
2024/04/10	2.1	1099.88	1	1110.00	1095.00	1.1	1,633	0.07%
2024/04/09	3.1	1111.29	5	1104.00	1100.00	-1.9	1,643	-0.12%
2024/04/08	14.4	1103.72	11.3	1097.45	1095.00	3.1	1,640	0.19%
2024/04/03	6	1154.14	0	0.00	1155.00	6	1,605	0.38%
2024/04/02	8	1154.38	3.4	1153.99	1165.00	4.6	1,597	0.29%
2024/04/01	2.7	1123.15	0.1	1140.00	1135.00	2.6	1,588	0.16%
2024/03/29	13.8	1103.48	14.2	1127.47	1140.00	-0.4	1,581	-0.02%
2024/03/28	4	1092.51	11.1	1115.83	1125.00	-7.1	1,504	-0.47%
2024/03/27	2.9	1051.74	2.3	1062.12	1080.00	0.6	1,458	0.04%
2024/03/26	5.1	1008.92	3.1	1038.07	1045.00	2	1,452	0.14%
2024/03/25	10	1020.65	6.3	1018.18	1010.00	3.7	1,439	0.26%
2024/03/22	10	1031.27	5	1041.00	1025.00	5	1,448	0.34%
2024/03/21	21.3	1098.76	11	1068.18	1055.00	10.3	1,428	0.72%
2024/03/20	12.5	1136.58	6.3	1118.96	1120.00	6.2	1,418	0.44%
2024/03/19	4.6	1103.73	8	1133.74	1140.00	-3.4	1,419	-0.24%
2024/03/18	15.2	1069.05	8	1085.64	1100.00	7.2	1,420	0.51%
2024/03/15	4	1105.01	3	1113.33	1105.00	1	1,396	0.07%
2024/03/14	14.3	1093.98	6.1	1110.12	1110.00	8.3	1,375	0.60%
2024/03/13	7.2	1107.78	51.1	1151.19	1165.00	-43.9	1,334	-3.29%
2024/03/12	11	1055.46	2	1085.00	1090.00	9	1,324	0.68%
2024/03/11	27.2	1083.84	3	1046.67	1045.00	24.2	1,305	1.85%
2024/03/08	36	1060.97	66.1	1093.39	1090.00	-30.1	1,266	-2.38%
2024/03/07	3	986.64	62.3	996.41	1005.00	-59.3	1,210	-4.90%
2024/03/06	2	944.50	18.3	950.07	960.00	-16.3	1,173	-1.39%
2024/03/05	2	914.50	2	917.50	918.00	0	1,155	0.00%
2024/03/04	1	903.00	14.1	902.50	900.00	-13.1	1,157	-1.13%
2024/03/01	2	877.50	4.1	881.11	878.00	-2.1	1,152	-0.18%
2024/02/29	1	860.00	1	874.00	852.00	0	1,148	0.00%
2024/02/27	3	867.00	7.2	862.62	869.00	-4.2	1,141	-0.37%
2024/02/26	1	846.00	1	844.96	843.00	0	1,123	0.00%
2024/02/23	3	834.00	2	845.00	829.00	1	1,122	0.09%
2024/02/22	5	835.00	8	846.13	832.00	-3	1,121	-0.27%
2024/02/21	1.1	816.89	1	822.00	815.00	0.1	1,111	0.01%
2024/02/20	2	823.51	1	826.00	819.00	1	1,106	0.09%
2024/02/19	5.1	823.16	0	0.00	820.00	5.1	1,099	0.46%
2024/02/16	3	850.67	4.2	839.24	835.00	-1.2	1,096	-0.10%
2024/02/15	8.1	819.33	0	0.00	824.00	8.1	1,084	0.75%
2024/02/05	0	0.00	2.1	845.71	846.00	-2.1	1,071	-0.20%
2024/02/02	2	836.50	0	0.00	838.00	2	1,066	0.19%
2024/02/01	0	0.00	5.1	835.60	836.00	-5.1	1,068	-0.47%
2024/01/31	0	0.00	0.1	829.00	830.00	-0.1	1,067	-0.01%
2024/01/30	2	839.00	7	828.71	831.00	-5	1,067	-0.47%
2024/01/29	1	821.00	4	819.25	825.00	-3	1,061	-0.28%
2024/01/26	3.1	804.87	2	800.00	799.00	1.1	1,055	0.10%
2024/01/25	8.1	819.36	7	824.24	810.00	1.1	1,049	0.10%
2024/01/24	5	830.60	18	828.33	825.00	-13	1,045	-1.24%
2024/01/23	1.1	804.55	3	798.67	805.00	-1.9	1,017	-0.19%
2024/01/22	4.1	782.76	3.1	781.68	785.00	1	1,000	0.10%
2024/01/19	0	0.00	0.3	772.00	778.00	-0.3	998	-0.03%
2024/01/18	1	768.00	1	767.00	772.00	0	993	0.00%
2024/01/17	8.1	754.01	0.3	751.49	760.00	7.8	987	0.79%
2024/01/16	2	768.48	0	0.00	759.00	2	974	0.21%
2024/01/15	0	775.00	0	0.00	775.00	0	966	0.00%
2024/01/12	3.1	770.39	2.5	769.20	767.00	0.6	961	0.07%
2024/01/11	3	775.67	1	777.00	779.00	2	950	0.21%
2024/01/10	2	759.50	4.5	770.56	773.00	-2.5	934	-0.27%
2024/01/09	1	750.00	1	754.02	749.00	0	914	0.00%
2024/01/08	4	751.75	15	756.47	757.00	-11	894	-1.23%
2024/01/05	1	727.00	0	0.00	726.00	1	855	0.12%
2024/01/04	4	730.00	0	0.00	731.00	4	851	0.47%
2024/01/03	0	0.00	11	735.91	740.00	-11	840	-1.31%
2024/01/02	0	0.00	1	735.00	725.00	-1	828	-0.12%
2023/12/29	1	715.00	1	725.00	724.00	0	817	0.00%
2023/12/28	16.2	716.53	1	720.00	714.00	15.2	818	1.86%
2023/12/27	2	732.50	0	0.00	726.00	2	824	0.24%
2023/12/26	6	723.00	5	726.00	726.00	1	824	0.12%
2023/12/25	9.2	716.35	0.6	717.43	711.00	8.7	845	1.02%
2023/12/22	0.1	735.00	0	0.00	729.00	0.1	841	0.02%
2023/12/21	5.2	736.23	0	0.00	734.00	5.2	860	0.60%
2023/12/20	2.1	753.41	1	768.00	760.00	1.1	863	0.12%
2023/12/19	7	763.14	3.1	782.64	766.00	4	852	0.46%
2023/12/18	1	787.00	0	0.00	787.00	1	817	0.12%
2023/12/15	1	797.00	3	801.00	800.00	-2	806	-0.25%
2023/12/14	1.1	780.10	7	795.14	785.00	-6	780	-0.76%
2023/12/13	4	759.75	13	754.46	766.00	-9	738	-1.22%
2023/12/12	3	730.67	2.2	730.05	734.00	0.9	710	0.12%
2023/12/11	0	0.00	3.8	707.37	718.00	-3.8	694	-0.55%
2023/12/08	2.1	711.02	1.2	713.26	713.00	0.9	687	0.13%
2023/12/07	2.1	698.61	9.2	707.93	701.00	-7.2	696	-1.03%
2023/12/06	0	0.00	6	682.00	684.00	-6	667	-0.90%
2023/12/05	2	670.00	2	670.00	673.00	0	665	0.00%
2023/12/04	2	672.50	2.1	669.57	672.00	-0.1	668	-0.01%
2023/12/01	4	658.00	3.2	658.81	658.00	0.8	690	0.12%
2023/11/30	0.1	668.00	0	0.00	666.00	0.1	686	0.01%
2023/11/29	0	0.00	4	660.50	669.00	-4	677	-0.59%
2023/11/28	0	0.00	3	662.33	662.00	-3	664	-0.45%
2023/11/27	1	660.00	2.8	657.36	654.00	-1.8	662	-0.27%
2023/11/24	0	0.00	3	650.00	649.00	-3	651	-0.46%
2023/11/22	0	0.00	1	647.00	643.00	-1	646	-0.15%
2023/11/21	1	638.00	2	638.50	638.00	-1	643	-0.16%
2023/11/20	1	637.00	0.1	639.00	638.00	0.9	644	0.14%
2023/11/17	0	0.00	4	644.75	646.00	-4	641	-0.62%
2023/11/15	3	632.34	1	631.00	631.00	2	642	0.31%
2023/11/14	1	635.00	0	0.00	637.00	1	638	0.16%
2023/11/13	0	0.00	1	659.00	642.00	-1	636	-0.16%
2023/11/10	0	0.00	1	660.00	653.00	-1	639	-0.16%
2023/11/09	0	0.00	3	657.67	658.00	-3	638	-0.47%
2023/11/08	0	0.00	3	655.67	651.00	-3	644	-0.47%
2023/11/07	0	0.00	1.1	650.18	652.00	-1.1	646	-0.17%
2023/11/06	0	0.00	3.5	646.86	647.00	-3.5	652	-0.54%
2023/11/03	0	0.00	3	641.00	643.00	-3	657	-0.46%
2023/11/01	3	634.67	5	638.00	640.00	-2	684	-0.29%
2023/10/31	0	0.00	0.1	622.00	623.00	-0.1	675	-0.01%
2023/10/30	1	615.00	1	619.00	620.00	0	683	0.00%
2023/10/27	4.5	614.00	0.2	618.00	612.00	4.4	689	0.63%
2023/10/26	1	625.00	0.2	625.83	623.00	0.8	692	0.12%
2023/10/25	0	0.00	1.3	629.08	629.00	-1.3	701	-0.18%
2023/10/23	0.2	626.00	1.1	626.86	619.00	-0.9	718	-0.12%
2023/10/19	1	616.00	2	617.50	618.00	-1	753	-0.13%
2023/10/18	3	617.67	0.2	620.00	617.00	2.8	763	0.37%
2023/10/17	0	0.00	1	630.00	624.00	-1	790	-0.13%
2023/10/16	0	0.00	0.1	622.00	622.00	-0.1	827	-0.01%
2023/10/13	3	619.33	0.7	620.00	619.00	2.4	853	0.28%
2023/10/12	0	0.00	1	635.00	630.00	-1	873	-0.11%
2023/10/11	2	626.50	1.2	629.83	625.00	0.8	914	0.09%
2023/10/06	3	635.33	0	0.00	633.00	3	932	0.32%
2023/10/05	0	643.50	0	644.00	643.00	0	952	0.00%
2023/10/04	0	0.00	2	642.00	644.00	-2	981	-0.20%
2023/10/03	2	641.00	3	640.00	638.00	-1	989	-0.10%
2023/10/02	0	0.00	1.2	654.00	652.00	-1.2	988	-0.12%
2023/09/28	2	649.00	1.3	660.42	652.00	0.7	997	0.07%
2023/09/27	0	0.00	3.5	653.43	654.00	-3.5	973	-0.36%
2023/09/26	5	650.77	9.1	655.26	641.00	-4.1	967	-0.42%
2023/09/25	1	640.00	3.3	632.55	643.00	-2.3	949	-0.24%
2023/09/22	2	623.00	2.1	619.57	624.00	-0.1	937	-0.01%
2023/09/21	4	608.75	0	0.00	610.00	4	937	0.43%
2023/09/20	1	620.00	0	0.00	612.00	1	965	0.10%
2023/09/19	0	0.00	2	624.00	623.00	-2	1,000	-0.20%
2023/09/18	0	0.00	1	624.00	617.00	-1	1,009	-0.10%
2023/09/15	0	0.00	2	620.00	620.00	-2	1,026	-0.19%
2023/09/13	1	605.00	2	605.50	609.00	-1	1,039	-0.10%
2023/09/12	4	617.25	0	0.00	607.00	4	1,041	0.38%
2023/09/08	0	0.00	3.1	609.68	604.00	-3.1	1,027	-0.30%
2023/09/07	1	605.00	0	605.00	607.00	1	1,027	0.10%
2023/09/06	3	610.00	10	604.80	608.00	-7	1,027	-0.68%
2023/09/05	2.4	584.36	0	0.00	587.00	2.4	1,018	0.23%
2023/09/04	0.1	566.00	0	0.00	577.00	0.1	1,032	0.00%
2023/09/01	1	571.00	0	0.00	566.00	1	1,048	0.10%
2023/08/31	2.1	574.19	0	0.00	575.00	2.1	1,077	0.19%
2023/08/30	3	565.33	0	0.00	568.00	3	1,102	0.27%
2023/08/29	2	558.00	0	0.00	561.00	2	1,176	0.17%
2023/08/28	1.2	558.38	0	0.00	557.00	1.2	1,220	0.10%
2023/08/25	3.1	560.45	0	0.00	559.00	3.1	1,238	0.25%
2023/08/24	1	568.00	0	0.00	567.00	1	1,239	0.08%
2023/08/23	0.1	560.00	0	0.00	558.00	0.1	1,244	0.01%
2023/08/22	4.7	561.72	0	0.00	554.00	4.7	1,248	0.38%
2023/08/21	13	561.54	10	563.00	563.00	3	1,244	0.24%
2023/08/18	5.2	564.32	0	0.00	562.00	5.2	1,247	0.41%
2023/08/17	2	561.00	0	0.00	571.00	2	1,252	0.16%
2023/08/16	8.4	558.41	0	0.00	559.00	8.4	1,250	0.67%
2023/08/15	7	570.97	0	0.00	567.00	7	1,242	0.56%
2023/08/14	10.7	561.96	2	557.00	560.00	8.7	1,246	0.69%
2023/08/11	1.7	578.88	0	0.00	577.00	1.7	1,236	0.14%
2023/08/10	10.5	572.50	1	576.00	572.00	9.5	1,234	0.77%
2023/08/09	12.9	586.49	0	0.00	586.00	12.9	1,232	1.04%
2023/08/08	5.8	596.06	1	590.00	591.00	4.8	1,231	0.39%
2023/08/07	4.3	603.73	0	0.00	602.00	4.3	1,219	0.35%
2023/08/04	0	615.00	2	615.00	616.00	-2	1,214	-0.16%
2023/08/02	5.2	606.49	1	623.00	606.00	4.2	1,228	0.34%
2023/08/01	4.1	611.09	0	0.00	609.00	4.1	1,235	0.34%
2023/07/31	1.1	611.75	1	614.00	613.00	0.1	1,242	0.01%
2023/07/28	10.1	610.13	0	0.00	613.00	10.1	1,235	0.82%
2023/07/27	4.4	615.85	0.3	617.00	614.00	4.2	1,231	0.34%
2023/07/26	2.1	617.12	3	612.00	615.00	-0.9	1,230	-0.08%
2023/07/25	8.2	623.75	1	617.00	617.00	7.2	1,226	0.59%
2023/07/24	4.1	632.79	1	639.00	631.00	3.1	1,216	0.25%
2023/07/21	0.1	639.00	1	641.00	641.00	-0.9	1,215	-0.07%
2023/07/20	4.1	651.54	2	660.50	641.00	2.1	1,217	0.17%
2023/07/19	5	646.40	15	656.47	659.00	-10	1,203	-0.83%
2023/07/18	2	643.50	1.4	640.50	642.00	0.6	1,194	0.05%
2023/07/17	4.2	625.88	1	620.00	619.00	3.2	1,175	0.27%
2023/07/14	4	650.75	29	650.45	652.00	-25	1,153	-2.17%
2023/07/13	0	0.00	3	648.33	643.00	-3	1,118	-0.27%
2023/07/12	2	647.50	4	640.25	638.00	-2	1,104	-0.18%
2023/07/11	0	640.00	15	632.53	640.00	-15	1,095	-1.37%
2023/07/10	0	0.00	4	623.75	620.00	-4	1,068	-0.37%
2023/07/07	9.4	609.46	2	611.50	609.00	7.4	1,070	0.69%
2023/07/06	2	614.00	0	0.00	610.00	2	1,076	0.19%
2023/07/04	6	609.83	6	619.00	619.00	0	1,059	0.00%
2023/07/03	14.1	615.86	11	610.00	610.00	3.1	1,077	0.29%
2023/06/30	11	617.64	10	624.00	618.00	1	1,074	0.09%
2023/06/28	7.2	617.81	0	0.00	614.00	7.2	1,078	0.67%
2023/06/27	3.3	636.98	4	636.00	632.00	-0.7	1,065	-0.07%
2023/06/26	10.1	608.01	13	619.92	624.00	-2.9	1,038	-0.28%
2023/06/21	12.3	616.80	0	0.00	608.00	12.3	1,025	1.20%
2023/06/20	0	627.50	13	628.46	624.00	-13	1,009	-1.28%
2023/06/19	0.1	611.00	0	0.00	609.00	0.1	995	0.01%
2023/06/16	12	608.00	12	610.00	608.00	0	1,003	0.00%
2023/06/15	10.1	614.09	0	0.00	608.00	10.1	1,007	1.00%
2023/06/14	4	617.00	0	0.00	619.00	4	1,006	0.40%
2023/06/13	0.1	620.00	1	622.00	622.00	-1	1,027	-0.09%
2023/06/12	12	616.08	11	626.64	617.00	1	1,052	0.10%
2023/06/09	6.1	629.60	0	0.00	616.00	6.1	1,055	0.57%
2023/06/08	7	635.00	2	640.00	633.00	5	1,055	0.47%
2023/06/07	3	635.33	0	0.00	630.00	3	1,057	0.29%
2023/06/06	0.1	636.00	2	636.00	628.00	-2	1,069	-0.18%
2023/06/05	1	640.00	12	637.25	631.00	-11	1,063	-1.03%
2023/06/02	2	620.50	63.4	620.86	631.00	-61.4	1,055	-5.82%
2023/06/01	3	591.67	30	589.87	595.00	-27	1,024	-2.63%
2023/05/31	11	556.55	14	566.71	567.00	-3	1,018	-0.29%
2023/05/29	5	561.60	0.1	559.00	562.00	4.9	1,031	0.48%
2023/05/26	0.1	555.00	0	0.00	550.00	0.1	1,029	0.01%
2023/05/25	1	557.00	9.5	553.47	558.00	-8.5	1,042	-0.82%
2023/05/24	0	0.00	12	552.25	552.00	-12	1,067	-1.12%
2023/05/23	1	557.00	1	560.00	558.00	0	1,070	0.00%
2023/05/22	0	0.00	1	548.00	548.00	-1	1,074	-0.09%
2023/05/16	0	0.00	0.1	551.44	546.00	-0.1	1,095	-0.01%
2023/05/15	0.1	550.00	2	549.00	548.00	-2	1,099	-0.18%
2023/05/12	0.1	563.00	2.1	563.44	564.00	-2	1,100	-0.18%
2023/05/11	0	0.00	1	561.00	560.00	-1	1,110	-0.09%
2023/05/10	0	0.00	7	558.29	559.00	-7	1,133	-0.62%
2023/05/09	2	556.00	4	561.50	559.00	-2	1,157	-0.17%
2023/05/08	2	555.00	2	555.00	556.00	0	1,189	0.00%
2023/05/05	0	0.00	2	549.00	540.00	-2	1,199	-0.17%
2023/05/04	1	538.00	0	0.00	538.00	1	1,214	0.08%
2023/05/03	0.1	539.00	3	540.67	538.00	-3	1,261	-0.23%
2023/05/02	2	536.02	1	536.00	534.00	1	1,283	0.08%
2023/04/28	2	530.00	0	0.00	535.00	2	1,319	0.15%
2023/04/26	0.1	516.64	0	0.00	513.00	0.1	1,346	0.01%
2023/04/25	0.1	516.23	1	517.00	518.00	-0.9	1,365	-0.06%
2023/04/24	0.1	518.43	0	0.00	520.00	0.1	1,401	0.00%
2023/04/21	9.8	512.51	2	513.50	505.00	7.8	1,429	0.55%
2023/04/20	3.1	530.13	2	527.00	527.00	1.1	1,452	0.08%
2023/04/19	2.5	537.20	0	0.00	535.00	2.5	1,513	0.17%
2023/04/17	1.1	548.36	0.1	546.00	545.00	1	1,605	0.06%
2023/04/14	0	0.00	0.1	551.00	551.00	-0.1	1,641	-0.01%
2023/04/13	4	540.25	0	0.00	535.00	4	1,654	0.24%
2023/04/12	1.1	534.67	0	0.00	540.00	1.1	1,681	0.07%
2023/04/11	8.2	538.84	0	0.00	538.00	8.2	1,713	0.48%
2023/04/10	4	551.00	0	0.00	550.00	4	1,714	0.23%
2023/04/07	2.1	548.00	0	0.00	545.00	2.1	1,729	0.12%
2023/04/06	6.3	552.01	0	0.00	548.00	6.3	1,747	0.36%
2023/03/31	0.1	568.00	2.5	569.20	572.00	-2.5	1,777	-0.14%
2023/03/30	1	567.00	0	0.00	564.00	1	1,812	0.06%
2023/03/29	1	562.00	2	566.00	570.00	-1	1,848	-0.05%
2023/03/28	1	558.00	0	0.00	559.00	1	1,921	0.05%
2023/03/27	7.1	573.46	0	0.00	573.00	7.1	1,964	0.36%
2023/03/24	0	0.00	2	563.50	563.00	-2	1,965	-0.10%
2023/03/22	0	0.00	1	560.00	561.00	-1	1,977	-0.05%
2023/03/21	2	551.00	0	0.00	549.00	2	1,970	0.10%
2023/03/20	1	551.00	16	556.75	552.00	-15	1,962	-0.76%
2023/03/17	0	0.00	12.5	557.12	560.00	-12.5	1,961	-0.64%
2023/03/16	5.2	550.89	8.1	556.24	548.00	-2.9	1,954	-0.15%
2023/03/15	5.2	565.67	3	566.67	562.00	2.2	1,964	0.11%
2023/03/14	2	576.50	2	579.50	575.00	0	1,962	0.00%
2023/03/13	4	553.00	4	563.25	575.00	0	1,965	0.00%
2023/03/10	6.1	568.98	8	571.88	567.00	-1.9	1,950	-0.10%
2023/03/09	0.1	585.75	10	584.20	580.00	-9.9	1,941	-0.51%
2023/03/08	7	568.57	2	571.00	572.00	5	1,918	0.26%
2023/03/07	3	561.67	5	563.60	559.00	-2	1,896	-0.11%
2023/03/06	4	565.75	35	563.47	566.00	-31	1,873	-1.65%
2023/03/03	3.2	528.88	42	534.21	536.00	-38.8	1,835	-2.11%
2023/03/02	1	521.00	5	524.00	521.00	-4	1,808	-0.22%
2023/03/01	11	512.64	5	511.81	519.00	6	1,799	0.33%
2023/02/24	0.3	504.80	4	506.00	505.00	-3.8	1,793	-0.21%
2023/02/23	1	500.00	3	507.33	508.00	-2	1,847	-0.11%
2023/02/22	3	493.33	0	0.00	497.50	3	1,862	0.16%
2023/02/21	1	505.00	0	0.00	505.00	1	1,838	0.05%
2023/02/20	9	514.00	2	508.00	508.00	7	1,839	0.38%
2023/02/17	0	0.00	5.2	514.23	517.00	-5.2	1,843	-0.28%
2023/02/15	1	502.00	1	505.00	508.00	0	1,858	0.00%
2023/02/14	1	505.00	1	512.00	503.00	0	1,861	0.00%
2023/02/13	1	503.00	8.3	504.52	502.00	-7.3	1,859	-0.39%
2023/02/10	8	511.00	6	508.33	508.00	2	1,877	0.11%
2023/02/09	2.1	510.48	6	510.00	507.00	-3.9	1,913	-0.20%
2023/02/08	4.2	517.29	14.5	521.40	514.00	-10.3	1,906	-0.54%
2023/02/07	7	508.86	5.3	515.84	516.00	1.7	1,882	0.09%
2023/02/06	31	508.55	18.2	501.47	500.00	12.8	1,859	0.69%
2023/02/03	0	0.00	10	521.20	524.00	-10	1,819	-0.55%
2023/02/02	7	512.87	2	515.00	518.00	5	1,796	0.28%
2023/02/01	1	509.15	31.8	513.02	517.00	-30.7	1,775	-1.73%
2023/01/31	4	489.50	2	491.50	494.50	2	1,726	0.12%
2023/01/30	2	485.50	3	494.00	495.00	-1	1,702	-0.06%
2023/01/17	7	479.93	14	479.21	481.00	-7	1,670	-0.42%
2023/01/13	14.1	472.96	27	468.56	466.50	-12.9	1,636	-0.79%
2023/01/12	5	472.40	6	474.50	474.00	-1	1,615	-0.06%
2023/01/11	3	481.17	28	481.48	481.50	-25	1,582	-1.58%
2023/01/10	9	485.33	14	483.11	483.50	-5	1,550	-0.32%
2023/01/09	12	469.96	74.1	466.52	476.00	-62.1	1,508	-4.12%
2023/01/06	8	457.75	51	450.80	453.00	-43	1,438	-2.99%
2023/01/05	0.2	444.25	1	445.00	445.00	-0.8	1,372	-0.06%
2023/01/04	2	443.75	89.6	438.53	444.00	-87.6	1,342	-6.52%
2023/01/03	6	433.25	0	0.00	433.50	6	1,304	0.46%
2022/12/30	1	433.50	45	432.19	433.50	-44	1,276	-3.45%
2022/12/29	5	431.40	8	433.13	424.50	-3	1,244	-0.24%
2022/12/28	0	0.00	3	429.50	428.00	-3	1,207	-0.25%
2022/12/27	0	0.00	2.1	429.95	430.00	-2.1	1,202	-0.17%
2022/12/26	5	425.00	4	421.00	421.00	1	1,190	0.08%
2022/12/23	4	423.75	6.1	430.38	425.50	-2.1	1,170	-0.18%
2022/12/22	0	0.00	23	427.35	426.50	-23	1,129	-2.04%
2022/12/21	10	422.65	6	420.58	424.00	4	1,097	0.36%
2022/12/20	27	408.67	17	408.29	404.50	10	1,062	0.94%
2022/12/19	11	409.68	14.2	410.11	418.00	-3.2	985	-0.32%
2022/12/16	0	0.00	2.6	398.86	398.00	-2.6	929	-0.28%
2022/12/15	1	397.00	1	399.50	395.00	0	915	0.00%
2022/12/13	0.2	391.25	4	390.63	388.50	-3.8	904	-0.42%
2022/12/12	0	0.00	1	389.00	391.00	-1	905	-0.11%
2022/12/09	1	390.50	1	391.50	390.00	0	916	0.00%
2022/12/08	0	0.00	4	391.25	394.00	-4	919	-0.43%
2022/12/07	1	395.50	3	392.33	390.50	-2	920	-0.22%
2022/12/06	2	398.50	7	399.71	399.50	-5	897	-0.56%
2022/12/05	5	398.00	0	0.00	392.00	5	873	0.57%
2022/12/02	0	0.00	9	391.56	392.00	-9	870	-1.03%
2022/12/01	3	389.33	0	0.00	387.50	3	878	0.34%
2022/11/30	0	0.00	1	386.50	388.50	-1	892	-0.11%
2022/11/29	1	387.50	0	0.00	386.00	1	893	0.11%
2022/11/28	1	385.00	1	388.00	387.50	0	895	0.00%
2022/11/25	3	383.17	0	0.00	381.50	3	899	0.33%
2022/11/24	0	0.00	3	388.67	389.50	-3	908	-0.33%
2022/11/22	3	385.00	2	381.50	381.50	1	898	0.11%
2022/11/21	6	396.67	6	402.17	391.00	0	889	0.00%
2022/11/18	2	388.25	3.6	387.31	391.00	-1.6	830	-0.19%
2022/11/15	6	379.00	5	379.40	378.00	1	814	0.12%
2022/11/14	1	378.00	0	0.00	383.00	1	806	0.12%
2022/11/11	1	385.00	2	388.75	382.50	-1	801	-0.12%
2022/11/10	0	0.00	2	380.00	380.00	-2	797	-0.25%
2022/11/09	10	383.20	5	385.30	385.00	5	801	0.62%
2022/11/08	4	383.00	4	387.25	380.00	0	808	0.00%
2022/11/07	6.1	375.82	18	384.08	384.50	-11.9	793	-1.50%
2022/11/04	2	358.00	4	360.38	360.00	-2	774	-0.26%
2022/11/02	2	361.50	2	360.00	364.00	0	855	0.00%
2022/11/01	2	358.25	6	355.83	357.50	-4	891	-0.45%
2022/10/31	0	0.00	4	349.75	351.50	-4	905	-0.44%
2022/10/28	6.3	339.23	3	341.17	340.00	3.3	911	0.36%
2022/10/27	0.1	346.00	1	347.00	344.50	-0.9	912	-0.10%
2022/10/26	2.2	342.77	1	342.50	342.50	1.2	916	0.13%
2022/10/25	14	346.57	3	345.67	344.00	11	923	1.19%
2022/10/21	4	353.00	2	354.00	350.50	2	944	0.21%
2022/10/20	1	354.00	5	356.50	356.00	-4	1,004	-0.40%
2022/10/19	2	364.75	3	364.83	362.50	-1	1,019	-0.10%
2022/10/18	2	360.50	9	359.94	357.50	-7	1,022	-0.68%
2022/10/17	3.1	336.62	4	346.50	352.00	-0.9	1,022	-0.09%
2022/10/13	10.1	345.01	3	340.83	341.00	7.1	1,026	0.69%
2022/10/12	1	346.98	2	349.00	347.00	-1	1,028	-0.10%
2022/10/11	16.1	347.07	1.6	347.50	346.00	14.5	1,034	1.40%
2022/10/07	2	355.50	1	355.50	356.00	1	1,032	0.10%
2022/10/05	3	361.33	4	369.38	361.00	-1	1,039	-0.10%
2022/10/04	2	365.75	2	365.00	366.00	0	1,030	0.00%
2022/09/30	0	0.00	2	356.25	360.00	-2	1,019	-0.20%
2022/09/29	4	355.25	26	351.44	355.50	-22	1,029	-2.14%
2022/09/28	1.1	347.88	5	350.20	347.00	-3.9	1,035	-0.37%
2022/09/27	4	354.63	25	353.98	354.50	-21	1,029	-2.04%
2022/09/26	11.5	342.17	0	0.00	342.00	11.5	1,030	1.11%
2022/09/23	6	351.50	0.4	353.00	350.50	5.6	1,029	0.54%
2022/09/22	5	350.80	0	0.00	356.50	5	1,028	0.49%
2022/09/21	0.1	353.00	0	0.00	357.00	0.1	1,028	0.01%
2022/09/20	2	354.00	0	0.00	354.00	2	1,025	0.20%
2022/09/19	7.3	353.83	0	0.00	354.00	7.3	1,019	0.71%
2022/09/16	4	357.63	0	0.00	357.50	4	1,013	0.39%
2022/09/15	1	370.50	1	371.00	365.50	0	1,003	0.00%
2022/09/14	2.4	357.00	0.2	357.00	358.00	2.2	991	0.22%
2022/09/13	2.5	367.14	1	367.50	362.00	1.5	982	0.15%
2022/09/12	0	0.00	2	372.50	371.50	-2	972	-0.21%
2022/09/08	6	365.33	3	367.83	367.50	3	966	0.31%
2022/09/07	8.2	360.71	2	358.50	358.50	6.2	953	0.65%
2022/09/06	4	370.03	0	0.00	370.50	4	934	0.43%
2022/09/05	7.1	357.71	5	357.50	356.00	2.1	908	0.23%
2022/09/02	1	366.00	0	0.00	365.00	1	898	0.11%
2022/09/01	3.5	367.57	2.8	369.02	370.00	0.7	892	0.08%
2022/08/31	2	369.75	2.7	372.22	373.00	-0.7	881	-0.08%
2022/08/30	1.1	380.09	1	380.00	379.00	0.1	862	0.01%
2022/08/29	1	376.00	0	0.00	379.00	1	859	0.12%
2022/08/25	1	385.50	0	0.00	387.00	1	847	0.12%
2022/08/24	1.1	384.45	0	0.00	385.50	1.1	845	0.13%
2022/08/23	2	388.50	0	390.50	386.00	2	845	0.23%
2022/08/22	2	394.00	2	390.75	390.50	0	835	0.00%
2022/08/19	0	0.00	1	406.50	403.00	-1	819	-0.12%
2022/08/18	0	0.00	1	403.50	405.00	-1	809	-0.12%
2022/08/15	3.1	399.96	4	402.88	402.50	-0.9	771	-0.12%
2022/08/12	0	0.00	1	410.00	408.50	-1	749	-0.13%
2022/08/11	3	407.17	2	408.75	411.00	1	737	0.14%
2022/08/10	10	405.00	2	408.25	403.00	8	709	1.13%
2022/08/09	10.1	408.54	9	408.67	414.00	1.1	665	0.17%
2022/08/08	5	391.60	6	391.25	394.00	-1	608	-0.16%
2022/08/05	1	366.62	2	360.00	368.00	-1	563	-0.17%
2022/08/04	3	350.33	1	351.00	350.00	2	543	0.37%
2022/08/03	2	345.50	1	344.00	346.50	1	532	0.19%
2022/08/02	4	340.88	1	342.50	340.50	3	524	0.57%
2022/08/01	8	347.81	1.3	347.76	346.50	6.7	517	1.30%
2022/07/29	5.1	352.52	11.4	352.49	354.00	-6.3	505	-1.25%
2022/07/28	9	353.28	1	351.00	351.00	8	491	1.63%
2022/07/27	34.2	357.01	11	356.00	355.50	23.2	467	4.96%
2022/07/26	2	777.00	2	784.97	782.00	0	398	-0.01%
2022/07/25	12.7	778.02	10.5	783.29	789.00	2.2	369	0.58%
2022/07/22	24.5	768.25	12.6	771.22	774.00	12	349	3.43%
2022/07/21	0.2	746.00	3	750.00	763.00	-2.8	338	-0.83%
2022/07/20	2.1	747.56	3.2	746.69	741.00	-1.2	325	-0.35%
2022/07/19	0.7	747.60	1	751.00	742.00	-0.3	321	-0.09%
2022/07/18	3.3	731.85	23	736.52	749.00	-19.7	314	-6.27%
2022/07/15	20.6	721.14	50	720.94	720.00	-29.4	308	-9.53%
2022/07/14	0.8	705.00	5	710.40	717.00	-4.3	310	-1.37%
2022/07/13	10	676.30	6.3	681.59	689.00	3.7	304	1.22%
2022/07/12	4.1	658.63	1	661.00	663.00	3.1	297	1.04%
2022/07/11	2	663.00	2	660.00	660.00	0	293	0.00%
2022/07/08	17	689.94	6	676.83	676.00	11	287	3.83%
2022/07/07	12.2	668.47	25	671.76	680.00	-12.9	282	-4.56%
2022/07/06	36.2	715.19	8	693.25	688.00	28.2	266	10.57%
2022/07/05	10	771.20	3	766.33	764.00	7	246	2.83%
2022/07/04	0	0.00	10	760.00	764.00	-10	243	-4.10%
2022/07/01	0	0.00	2	755.00	735.00	-2	233	-0.86%
2022/06/30	1.1	743.18	2.1	744.11	746.00	-1	227	-0.45%
2022/06/29	11	753.91	2.1	754.56	750.00	8.9	223	3.99%
2022/06/28	6	730.83	3	741.67	744.00	3	220	1.36%
2022/06/27	7.2	716.33	2	717.50	725.00	5.2	219	2.37%
2022/06/23	4	684.02	0	0.00	681.00	4	231	1.74%
2022/06/22	8	706.48	4	692.50	693.00	4	236	1.70%
2022/06/21	0	0.00	1	702.00	706.00	-1	239	-0.42%
2022/06/20	6.1	702.50	9	696.56	694.00	-2.9	250	-1.16%
2022/06/17	2	708.50	4	711.00	716.00	-2	267	-0.75%
2022/06/16	2.2	722.14	5	724.40	716.00	-2.9	274	-1.04%
2022/06/15	1	732.00	0	0.00	726.00	1	280	0.36%
2022/06/14	11.1	722.32	0	0.00	726.00	11.1	285	3.87%
2022/06/13	0.1	739.18	9	734.11	732.00	-9	284	-3.15%
2022/06/10	0.1	751.00	0	0.00	747.00	0.1	285	0.04%
2022/06/09	2	752.50	8	752.13	750.00	-6	285	-2.10%
2022/06/07	0	755.00	1	758.00	754.00	-1	283	-0.34%
2022/06/06	1.1	751.91	2	751.00	752.00	-0.9	282	-0.32%
2022/06/02	8	763.00	1	757.00	751.00	7	287	2.44%
2022/06/01	4	759.25	3	760.33	761.00	1	287	0.35%
2022/05/31	0	0.00	3	740.67	751.00	-3	283	-1.06%
2022/05/26	1	712.00	1	714.00	711.00	0	283	0.00%
2022/05/25	0	0.00	0.1	717.00	715.00	-0.1	285	-0.04%
2022/05/23	3	712.00	3.6	716.83	714.00	-0.6	291	-0.21%
2022/05/19	1	707.00	1	712.00	710.00	0	294	0.00%
2022/05/18	2.1	719.93	0	0.00	715.00	2.1	295	0.69%
2022/05/17	1	718.00	1	720.00	716.00	0	298	0.00%
2022/05/16	2	716.00	1	717.00	714.00	1	299	0.33%
2022/05/13	14	712.64	15	716.93	713.00	-1	301	-0.33%
2022/05/12	2.1	709.16	0	0.00	710.00	2.1	301	0.69%
2022/05/11	2	720.50	2	732.00	718.00	0	300	0.00%
2022/05/10	0.1	724.00	0	0.00	729.00	0.1	299	0.02%
2022/05/09	1	713.00	0	0.00	713.00	1	301	0.33%
2022/04/29	7	731.00	0	0.00	730.00	7	306	2.28%
2022/04/28	1	715.00	2	726.00	724.00	-1	308	-0.32%
2022/04/27	4.2	708.43	1	710.00	710.00	3.2	308	1.02%
2022/04/25	1	731.00	0	0.00	725.00	1	314	0.32%
2022/04/22	0	0.00	1	751.00	747.00	-1	311	-0.32%
2022/04/20	2	767.00	2	764.00	768.00	0	309	0.00%
2022/04/18	6.1	743.08	1	741.00	743.00	5.1	305	1.67%
2022/04/15	1	736.00	3	741.67	738.00	-2	306	-0.65%
2022/04/13	7	762.57	0	0.00	758.00	7	332	2.11%
2022/04/12	3	749.33	0	0.00	753.00	3	330	0.91%
2022/04/11	1	740.00	1	741.00	741.00	0	327	0.00%
2022/04/08	2	740.50	0	0.00	744.00	2	326	0.61%
2022/04/07	4	744.25	2	736.00	736.00	2	323	0.62%
2022/04/01	0	0.00	1	766.00	765.00	-1	318	-0.31%
2022/03/31	2	765.50	3	767.33	766.00	-1	318	-0.31%
2022/03/30	3	773.02	1	771.05	773.00	2	316	0.64%
2022/03/25	1	765.06	0	0.00	763.00	1	300	0.34%
2022/03/24	0.1	779.00	0	0.00	776.00	0.1	298	0.02%
2022/03/23	8	781.38	6.3	779.90	779.00	1.7	297	0.57%
2022/03/22	11.1	802.85	7.1	789.73	790.00	4	287	1.39%
2022/03/21	0	0.00	1	766.00	756.00	-1	269	-0.37%
2022/03/18	1	741.00	0	0.00	748.00	1	268	0.37%
2022/03/17	1	722.00	2.1	722.38	720.00	-1.1	261	-0.42%
2022/03/16	1.1	697.55	0	0.00	696.00	1.1	262	0.42%
2022/03/15	0	0.00	2.1	702.72	692.00	-2.1	286	-0.73%
2022/03/14	0	0.00	1.2	697.67	705.00	-1.2	289	-0.41%
2022/03/10	0.2	688.83	0	0.00	684.00	0.2	305	0.07%
2022/03/09	6.1	672.69	0	0.00	678.00	6.1	315	1.92%
2022/03/08	0.2	670.87	2	667.00	665.00	-1.8	316	-0.56%
2022/03/07	2.2	688.85	0	0.00	688.00	2.2	316	0.70%
2022/03/03	1	714.00	0	0.00	714.00	1	319	0.31%
2022/03/02	0	0.00	1	710.00	713.00	-1	322	-0.31%
2022/02/25	2	686.00	0	0.00	688.00	2	319	0.63%
2022/02/24	1.2	682.42	1	683.00	682.00	0.2	325	0.06%
2022/02/23	10.1	701.52	10	701.00	701.00	0.1	323	0.03%
2022/02/22	3.1	700.19	2	700.00	701.00	1.1	330	0.33%
2022/02/18	2	710.00	0	0.00	713.00	2	342	0.58%
2022/02/17	4.2	708.10	0	0.00	710.00	4.2	346	1.21%
2022/02/14	1.1	704.18	0	0.00	704.00	1.1	358	0.31%
2022/02/11	5	718.44	0	0.00	719.00	5	363	1.39%
2022/02/10	0.5	728.00	0	0.00	724.00	0.5	380	0.13%
2022/02/09	0	718.00	0	0.00	718.00	0	383	0.00%
2022/02/07	1.1	722.00	0	0.00	722.00	1.1	405	0.27%
2022/01/26	3.6	710.17	0	0.00	709.00	3.6	426	0.84%
2022/01/24	1	722.00	1	714.00	718.00	0	427	0.00%
2022/01/21	1	726.00	0	0.00	722.00	1	433	0.23%
2022/01/20	3	740.33	0	0.00	739.00	3	433	0.69%
2022/01/19	0.1	753.00	0	0.00	745.00	0.1	436	0.01%
2022/01/18	0.1	758.00	1	757.00	758.00	-0.9	437	-0.21%
2022/01/17	2	743.50	0	0.00	743.00	2	436	0.46%
2022/01/14	3	725.67	0	0.00	725.00	3	440	0.68%
2022/01/13	2.1	736.03	0	0.00	736.00	2.1	440	0.47%
2022/01/10	4	737.75	0	0.00	733.00	4	442	0.90%
2022/01/07	1	734.00	1	735.00	732.00	0	447	0.00%
2022/01/06	27.1	766.85	9	744.22	740.00	18.1	445	4.07%
2022/01/05	0.1	789.00	0	0.00	786.00	0.1	427	0.02%
2021/12/30	0	0.00	6	793.00	793.00	-6	449	-1.34%
2021/12/29	10.1	792.97	10	787.00	787.00	0.1	464	0.02%
2021/12/24	0	0.00	2	797.00	798.00	-2	551	-0.36%
2021/12/22	1	790.00	1	795.00	796.00	0	557	0.00%
2021/12/21	11	790.91	10	790.00	790.00	1	564	0.18%
2021/12/20	0.1	794.00	1	802.00	791.00	-0.9	566	-0.16%
2021/12/17	1	789.00	2	802.00	789.00	-1	564	-0.18%
2021/12/16	2	790.50	0	0.00	793.00	2	568	0.35%
2021/12/15	1	800.00	0	0.00	789.00	1	572	0.17%
2021/12/14	22	805.05	3	788.00	788.00	19	574	3.31%
2021/12/10	0	0.00	1	827.98	820.00	-1	572	-0.18%
2021/12/09	1	827.00	14.1	829.15	834.00	-13.1	571	-2.29%
2021/12/08	0	0.00	0.5	801.00	801.00	-0.5	553	-0.08%
2021/12/07	2	802.50	11	800.64	806.00	-9	563	-1.60%
2021/12/06	10	785.00	10	780.00	780.00	0	558	0.00%
2021/12/03	1	777.00	0	0.00	785.00	1	589	0.17%
2021/11/29	0	0.00	1	789.00	782.00	-1	593	-0.17%
2021/11/26	10	780.00	12	789.00	787.00	-2	606	-0.33%
2021/11/25	0	0.00	0.5	781.00	781.00	-0.5	616	-0.08%
2021/11/24	0	0.00	2.5	788.20	791.00	-2.5	622	-0.40%
2021/11/23	10	800.00	6.3	788.44	788.00	3.8	626	0.60%
2021/11/22	0	0.00	2	819.00	809.00	-2	625	-0.32%
2021/11/19	0	0.00	5.1	814.85	811.00	-5.1	628	-0.82%
2021/11/18	2	808.50	5	812.20	807.00	-3	626	-0.48%
2021/11/17	0	0.00	5	798.00	802.00	-5	629	-0.79%
2021/11/16	3	781.00	7	792.14	792.00	-4	637	-0.63%
2021/11/15	10	790.00	5	781.00	781.00	5	642	0.78%
2021/11/10	0	0.00	1	793.00	787.00	-1	655	-0.15%
2021/11/09	3	796.67	6.1	786.74	795.00	-3.1	659	-0.46%
2021/11/08	0.1	761.00	0	0.00	762.00	0.1	645	0.01%
2021/11/04	1.4	773.83	0.1	793.00	765.00	1.3	645	0.20%
2021/11/03	0	0.00	7.2	749.39	763.00	-7.2	628	-1.15%
2021/10/29	1	715.00	1	718.00	714.00	0	608	0.00%
2021/10/27	2	711.50	0	0.00	708.00	2	619	0.32%
2021/10/26	1	706.00	0	0.00	708.00	1	628	0.16%
2021/10/25	0	0.00	1	695.00	699.00	-1	630	-0.16%
2021/10/22	2	678.00	0	0.00	679.00	2	636	0.31%
2021/10/21	1	695.00	0	0.00	691.00	1	660	0.15%
2021/10/15	0	0.00	1.1	720.64	712.00	-1.1	668	-0.16%
2021/10/08	1	698.00	0	0.00	700.00	1	671	0.15%
2021/10/06	4.1	685.44	2	710.00	680.00	2.1	679	0.31%
2021/10/05	0.1	689.00	0	0.00	704.00	0.1	667	0.01%
2021/10/04	3	701.67	4	717.00	699.00	-1	662	-0.15%
2021/10/01	3	693.33	6	700.67	690.00	-3	631	-0.48%
2021/09/30	4.2	654.74	0	0.00	655.00	4.2	603	0.70%
2021/09/29	3.1	660.03	0	0.00	659.00	3.1	606	0.51%
2021/09/28	1	672.14	1.1	680.91	670.00	-0.1	607	-0.01%
2021/09/24	1.2	663.67	0.2	668.00	663.00	1	618	0.16%
2021/09/23	1.3	663.85	1	666.00	660.00	0.3	626	0.05%
2021/09/22	3.2	650.40	0	0.00	650.00	3.2	625	0.50%
2021/09/17	0.2	647.71	1	664.00	664.00	-0.8	631	-0.13%
2021/09/16	1.1	642.16	0	0.00	640.00	1.1	633	0.17%
2021/09/15	1	648.00	0	0.00	651.00	1	638	0.16%
2021/09/14	0	666.00	1	669.00	662.00	-1	643	-0.15%
2021/09/13	1	668.00	1	672.00	666.00	0	653	0.00%
2021/09/10	3	661.34	11	654.73	659.00	-8	654	-1.22%
2021/09/09	3.2	637.19	8	644.00	640.00	-4.8	651	-0.74%
2021/09/08	23	634.52	2	629.00	631.00	21	683	3.07%
2021/09/07	0.1	687.00	0	0.00	680.00	0.1	658	0.01%
2021/09/06	2	672.50	0	0.00	674.00	2	664	0.30%
2021/09/03	0	678.00	0	0.00	678.00	0	670	0.00%
2021/09/02	0.1	685.00	4	676.75	675.00	-4	677	-0.58%
2021/09/01	9	675.22	21	680.29	691.00	-12	680	-1.76%
2021/08/31	22.2	670.31	14	664.00	664.00	8.2	675	1.21%
2021/08/30	17	685.94	18	683.39	683.00	-1	678	-0.15%
2021/08/27	3.3	690.81	2.5	689.15	688.00	0.8	689	0.12%
2021/08/26	2.3	699.43	0	0.00	696.00	2.3	699	0.33%
2021/08/25	0	0.00	0.1	714.00	711.00	-0.1	721	-0.01%
2021/08/24	8.1	696.07	0	0.00	695.00	8.1	741	1.09%
2021/08/23	6.1	681.00	11	685.09	698.00	-4.9	763	-0.65%
2021/08/20	4.1	709.81	0.1	716.00	709.00	4	789	0.50%
2021/08/19	21.1	735.23	9	722.67	716.00	12.1	825	1.46%
2021/08/18	21	748.00	11.1	750.77	748.00	9.9	877	1.13%
2021/08/17	7	753.57	0	0.00	750.00	7	908	0.77%
2021/08/16	19	765.63	0	0.00	754.00	19	959	1.98%
2021/08/13	13.1	788.24	13	797.23	774.00	0.1	1,005	0.01%
2021/08/12	4	794.76	0	0.00	792.00	4	1,024	0.39%
2021/08/11	3.1	800.32	7	798.00	796.00	-3.9	1,064	-0.37%
2021/08/10	2.2	815.53	1	816.00	813.00	1.2	1,107	0.10%
2021/08/09	3.1	827.34	0	0.00	821.00	3.1	1,181	0.26%
2021/08/06	1	837.00	0	0.00	836.00	1	1,187	0.08%
2021/08/05	1	840.00	0	0.00	840.00	1	1,220	0.08%
2021/08/04	1.1	835.24	0	0.00	842.00	1.1	1,277	0.08%
2021/08/03	3	851.67	2	838.00	839.00	1	1,295	0.08%
2021/08/02	1	879.00	0	0.00	863.00	1	1,285	0.08%
2021/07/30	1	863.00	4	867.25	870.00	-3	1,290	-0.23%
2021/07/29	3	850.00	2	854.00	853.00	1	1,292	0.08%
2021/07/27	4	860.00	5	863.60	854.00	-1	1,304	-0.08%
2021/07/23	0	0.00	1	825.94	830.00	-1	1,306	-0.08%
2021/07/22	0	0.00	1	818.00	817.00	-1	1,307	-0.08%
2021/07/21	6	819.17	0.1	834.00	815.00	5.9	1,308	0.45%
2021/07/20	0	0.00	4.1	834.90	837.00	-4.1	1,301	-0.32%
2021/07/19	2	820.00	0	0.00	818.00	2	1,294	0.15%
2021/07/16	0	0.00	3.1	827.45	824.00	-3.1	1,298	-0.24%
2021/07/15	5	816.80	9	820.00	820.00	-4	1,302	-0.31%
2021/07/14	1	815.00	10	830.00	816.00	-9	1,304	-0.69%
2021/07/13	16.3	819.30	22	812.27	810.00	-5.7	1,302	-0.44%
2021/07/12	0	0.00	0.5	833.00	829.00	-0.5	1,302	-0.04%
2021/07/09	16	834.63	18	827.17	827.00	-2	1,301	-0.15%
2021/07/08	11	840.55	0	0.00	841.00	11	1,308	0.84%
2021/07/07	0	0.00	1.1	854.09	846.00	-1.1	1,320	-0.08%
2021/07/06	15	845.67	10	847.00	847.00	5	1,328	0.38%
2021/07/05	1	841.00	0.1	849.00	845.00	0.9	1,351	0.07%
2021/07/02	12.4	823.50	21	837.52	840.00	-8.6	1,366	-0.63%
2021/07/01	2	822.50	1	829.00	820.00	1	1,368	0.07%
2021/06/29	11	841.36	10	841.00	841.00	1	1,363	0.07%
2021/06/28	11	845.55	10	841.00	841.00	1	1,363	0.07%
2021/06/24	1	848.00	0	0.00	848.00	1	1,377	0.07%
2021/06/23	1	855.00	0	0.00	855.00	1	1,383	0.07%
2021/06/22	1	860.00	1	869.00	858.00	0	1,387	0.00%
2021/06/21	1.1	852.14	2	854.00	851.00	-1	1,378	-0.07%
2021/06/18	4	851.75	13	849.62	858.00	-9	1,375	-0.65%
2021/06/17	21	860.38	1	853.00	845.00	20	1,377	1.45%
2021/06/16	7	908.29	0.1	902.00	898.00	6.9	1,352	0.51%
2021/06/11	0	0.00	1	930.00	910.00	-1	1,353	-0.07%
2021/06/09	10	920.00	0	0.00	916.00	10	1,351	0.74%
2021/06/08	0	0.00	2	936.00	928.00	-2	1,350	-0.15%
2021/06/07	1	926.00	1	919.00	940.00	0	1,350	0.00%
2021/06/04	4	935.75	12	937.25	930.00	-8	1,346	-0.59%
2021/06/03	2	920.00	5	922.60	929.00	-3	1,343	-0.22%
2021/06/02	13	920.23	1	906.00	910.00	12	1,341	0.89%
2021/06/01	1	941.00	5	943.40	946.00	-4	1,354	-0.30%
2021/05/28	1	925.00	10	928.50	932.00	-9	1,365	-0.66%
2021/05/27	1	903.00	3	900.67	903.00	-2	1,409	-0.14%
2021/05/26	3	872.00	27	880.52	875.00	-24	1,382	-1.74%
2021/05/25	0	0.00	14.8	853.81	859.00	-14.8	1,340	-1.10%
2021/05/24	11	826.55	16.1	845.44	823.00	-5.1	1,317	-0.39%
2021/05/21	1	822.00	19	817.68	822.00	-18	1,279	-1.41%
2021/05/20	2	800.00	3	796.33	787.00	-1	1,258	-0.08%
2021/05/19	0.2	784.00	2	787.00	783.00	-1.8	1,249	-0.14%
2021/05/18	1	769.00	2	793.50	796.00	-1	1,249	-0.08%
2021/05/17	6	775.17	18	792.28	794.00	-12	1,215	-0.99%
2021/05/14	1	735.00	1	751.00	737.00	0	1,159	0.00%
2021/05/13	4	737.75	1	743.00	742.00	3	1,175	0.26%
2021/05/12	4	733.75	15	770.47	759.00	-11	1,165	-0.94%
2021/05/11	8.1	737.91	0	0.00	730.00	8.1	1,121	0.72%
2021/05/10	0.1	749.00	0	0.00	749.00	0.1	1,112	0.01%
2021/05/07	0	0.00	2.1	749.29	755.00	-2.1	1,133	-0.19%
2021/05/06	8.2	728.93	3	730.67	723.00	5.2	1,144	0.45%
2021/05/05	3	747.00	0	0.00	743.00	3	1,155	0.26%
2021/05/04	7	757.71	0	0.00	748.00	7	1,185	0.59%
2021/05/03	0	0.00	9	776.67	782.00	-9	1,229	-0.73%
2021/04/29	0	0.00	8	772.63	773.00	-8	1,264	-0.63%
2021/04/28	1	755.00	0.5	760.00	755.00	0.5	1,275	0.04%
2021/04/26	1	762.00	0	0.00	761.00	1	1,314	0.08%
2021/04/23	1	761.00	0	0.00	761.00	1	1,330	0.08%
2021/04/22	5.1	757.25	0	0.00	753.00	5.1	1,351	0.38%
2021/04/21	5	766.80	0.4	771.00	765.00	4.7	1,357	0.34%
2021/04/20	1	783.00	1	785.00	778.00	0	1,362	0.00%
2021/04/19	1	786.00	0	0.00	786.00	1	1,373	0.07%
2021/04/16	1	784.00	3	782.33	786.00	-2	1,399	-0.14%
2021/04/14	3.1	760.23	0	0.00	760.00	3.1	1,464	0.21%
2021/04/12	1	773.00	1	772.00	769.00	0	1,483	0.00%
2021/04/09	1	791.00	5	779.80	790.00	-4	1,488	-0.27%
2021/04/08	0.2	770.00	5	770.40	770.00	-4.9	1,514	-0.32%
2021/04/06	2	767.50	5	769.00	768.00	-3	1,581	-0.19%
2021/04/01	4	760.00	3	762.33	760.00	1	1,575	0.06%
2021/03/31	0	0.00	4	755.00	759.00	-4	1,592	-0.25%
2021/03/30	2.2	752.64	0	0.00	753.00	2.2	1,602	0.14%
2021/03/29	1	748.00	15	755.20	750.00	-14	1,597	-0.88%
2021/03/26	3.5	741.71	1	741.00	739.00	2.5	1,588	0.16%
2021/03/25	4	733.25	4	735.25	731.00	0	1,580	0.00%
2021/03/24	1	743.00	0	0.00	744.00	1	1,582	0.06%
2021/03/23	0.1	744.00	0	0.00	740.00	0.1	1,591	0.00%
2021/03/22	0	0.00	1.2	733.33	750.00	-1.2	1,595	-0.08%
2021/03/19	20	737.00	20	730.00	730.00	0	1,601	0.00%
2021/03/18	15	748.80	0	0.00	744.00	15	1,598	0.94%
2021/03/17	1	750.01	1	750.00	750.00	0	1,591	0.00%
2021/03/16	0	0.00	2	761.00	757.00	-2	1,594	-0.13%
2021/03/15	14	752.21	5	748.00	747.00	9	1,603	0.56%
2021/03/12	1	754.00	0	0.00	754.00	1	1,626	0.06%
2021/03/11	2	762.00	0	0.00	762.00	2	1,624	0.12%
2021/03/10	1	758.00	14	763.57	761.00	-13	1,632	-0.80%
2021/03/09	0	0.00	3	749.67	752.00	-3	1,633	-0.18%
2021/03/08	6.1	747.52	0	0.00	748.00	6.1	1,624	0.38%
2021/03/05	4	755.50	6	750.33	748.00	-2	1,619	-0.12%
2021/03/04	22	735.14	13	746.54	735.00	9	1,594	0.56%
2021/03/03	4	748.75	3	744.00	753.00	1	1,581	0.06%
2021/03/02	77.1	781.24	18	758.61	746.00	59.1	1,565	3.77%
2021/02/26	11	833.18	10	828.00	828.00	1	1,498	0.07%
2021/02/25	2	855.00	2	858.00	859.00	0	1,488	0.00%
2021/02/24	0.2	843.00	0	0.00	837.00	0.2	1,483	0.01%
2021/02/23	0	0.00	3	851.33	846.00	-3	1,493	-0.20%
2021/02/22	0	0.00	3	854.00	855.00	-3	1,479	-0.20%
2021/02/19	8	829.63	3	828.00	828.00	5	1,454	0.34%
2021/02/18	2	841.00	11	849.91	850.00	-9	1,446	-0.62%
2021/02/17	4	819.25	3	812.00	812.00	1	1,419	0.07%
2021/02/05	2	822.00	2	808.00	808.00	0	1,427	0.00%
2021/02/04	8	816.50	9	811.00	806.00	-1	1,443	-0.07%
2021/02/03	6	826.00	13	821.62	832.00	-7	1,451	-0.48%
2021/02/02	6	801.67	12	802.92	805.00	-6	1,480	-0.41%
2021/02/01	21	781.76	14	777.36	777.00	7	1,471	0.48%
2021/01/29	25	790.28	12	776.00	776.00	13	1,470	0.88%
2021/01/28	15	823.93	5	836.20	808.00	10	1,463	0.68%
2021/01/27	5	851.60	6	850.67	843.00	-1	1,445	-0.07%
2021/01/26	7	854.14	8	851.38	843.00	-1	1,425	-0.07%
2021/01/25	9	844.89	29	856.52	856.00	-20	1,393	-1.43%
2021/01/22	21	816.86	33	824.52	810.00	-12	1,339	-0.90%
2021/01/21	14	786.64	20	789.30	789.00	-6	1,291	-0.46%
2021/01/20	9	785.67	8	788.00	791.00	1	1,273	0.08%
2021/01/19	20	774.10	3	770.67	770.00	17	1,248	1.36%
2021/01/18	17	767.88	17	779.59	774.00	0	1,242	0.00%
2021/01/15	20	755.85	15	761.67	763.00	5	1,231	0.41%
2021/01/14	12	783.33	0	0.00	776.00	12	1,221	0.98%
2021/01/13	12	781.58	17	789.00	790.00	-5	1,224	-0.41%
2021/01/12	1	780.00	7	780.71	780.00	-6	1,219	-0.49%
2021/01/11	9	797.56	8	795.25	788.00	1	1,219	0.08%
2021/01/08	5	780.60	4	785.25	785.00	1	1,198	0.08%
2021/01/07	9	768.22	27	774.11	769.00	-18	1,175	-1.53%
2021/01/06	18	750.39	25	746.76	742.00	-7	1,149	-0.61%
2021/01/05	19	765.79	1	763.00	763.00	18	1,141	1.58%
2021/01/04	2	776.00	7	774.29	779.00	-5	1,157	-0.43%
2020/12/31	17	769.06	3	763.00	758.00	14	1,186	1.18%
2020/12/30	0	0.00	14	737.86	772.00	-14	1,145	-1.22%
2020/12/29	0	0.00	2	704.00	704.00	-2	1,081	-0.18%
2020/12/28	1	708.00	1	706.00	706.00	0	1,086	0.00%
2020/12/25	7	706.00	8	713.50	708.00	-1	1,090	-0.09%
2020/12/24	2	701.00	11	700.36	702.00	-9	1,085	-0.83%
2020/12/23	10	680.00	10	688.00	688.00	0	1,082	0.00%
2020/12/22	12	684.50	11	680.00	680.00	1	1,105	0.09%
2020/12/21	10	689.00	2	683.50	692.00	8	1,123	0.71%
2020/12/18	0	0.00	11	692.91	689.00	-11	1,125	-0.98%
2020/12/17	10	680.00	0	0.00	683.00	10	1,125	0.89%
2020/12/16	1	689.00	9	690.22	692.00	-8	1,123	-0.71%
2020/12/15	16	686.69	22	680.55	680.00	-6	1,122	-0.53%
2020/12/14	1	675.00	7	693.00	695.00	-6	1,131	-0.53%
2020/12/11	11	679.82	10	678.00	678.00	1	1,139	0.09%
2020/12/10	9	685.56	11	697.91	684.00	-2	1,146	-0.17%
2020/12/09	12	676.42	3	683.00	683.00	9	1,160	0.78%
2020/12/08	8	699.00	16	691.81	696.00	-8	1,172	-0.68%
2020/12/07	13.1	664.72	9	662.00	662.00	4.1	1,182	0.35%
2020/12/04	8	660.88	2	666.50	672.00	6	1,215	0.49%
2020/12/03	16.1	676.02	1	679.00	676.00	15.1	1,233	1.22%
2020/12/01	2	688.00	0	0.00	688.00	2	1,323	0.15%
2020/11/30	3	696.67	4	693.00	678.00	-1	1,351	-0.07%
2020/11/27	6	709.83	4	708.00	708.00	2	1,402	0.14%
2020/11/26	3	694.33	21	694.62	706.00	-18	1,446	-1.24%
2020/11/25	16.1	683.50	15	677.00	677.00	1.1	1,453	0.08%
2020/11/24	18	690.11	17	691.24	690.00	1	1,479	0.07%
2020/11/23	13	699.77	2	699.00	699.00	11	1,503	0.73%
2020/11/20	6	709.33	13	710.23	708.00	-7	1,551	-0.45%
2020/11/19	2	687.00	9	694.22	688.00	-7	1,598	-0.44%
2020/11/18	7	685.14	4	686.75	685.00	3	1,664	0.18%
2020/11/17	6	685.00	12	690.00	690.00	-6	1,705	-0.35%
2020/11/16	2	678.50	5	680.40	686.00	-3	1,737	-0.17%
2020/11/13	6	684.67	4	685.50	680.00	2	1,759	0.11%
2020/11/12	30	682.50	25	673.16	673.00	5	1,775	0.28%
2020/11/11	39	701.49	24	693.04	692.00	15	1,751	0.86%
2020/11/10	57	738.98	14	704.07	725.00	43	1,728	2.49%
2020/11/09	1	768.00	17	772.82	774.00	-16	1,693	-0.94%
2020/11/06	16	774.13	6	774.17	762.00	10	1,718	0.58%
2020/11/05	1	774.00	20	778.10	775.00	-19	1,723	-1.10%
2020/11/04	12	754.17	2.3	758.50	760.00	9.7	1,719	0.56%
2020/11/03	1	759.00	1	755.00	757.00	0	1,738	0.00%
2020/11/02	10	749.80	10	744.00	744.00	0	1,780	0.00%
2020/10/30	3	752.33	3	759.33	752.00	0	1,786	0.00%
2020/10/29	3	739.33	0	0.00	743.00	3	1,795	0.17%
2020/10/28	5	751.00	0	0.00	754.00	5	1,813	0.28%
2020/10/27	14	750.29	12	756.17	757.00	2	1,842	0.11%
2020/10/26	8	768.38	3	764.00	762.00	5	1,854	0.27%
2020/10/23	11	780.36	3	774.67	772.00	8	1,868	0.43%
2020/10/22	4	779.50	11	787.73	780.00	-7	1,907	-0.37%
2020/10/21	4	773.75	3	774.00	778.00	1	1,920	0.05%
2020/10/20	0	0.00	7	765.00	765.00	-7	1,933	-0.36%
2020/10/19	29	754.10	14	751.36	751.00	15	1,949	0.77%
2020/10/16	14.2	765.62	11	760.91	760.00	3.2	1,983	0.16%
2020/10/15	17	766.37	29	766.28	767.00	-12	2,043	-0.59%
2020/10/14	17	772.41	14	785.00	768.00	3	2,068	0.15%
2020/10/13	34	781.24	16	780.44	778.00	18	2,107	0.85%
2020/10/12	4	815.00	14	816.93	803.00	-10	2,111	-0.47%
2020/10/08	27	807.56	31	815.00	794.00	-4	2,132	-0.19%
2020/10/07	7	785.00	2	787.00	789.00	5	2,120	0.24%
2020/10/06	2	781.00	26	783.58	790.00	-24	2,145	-1.12%
2020/10/05	25	763.44	12	758.50	757.00	13	2,161	0.60%
2020/09/30	5	758.80	6	766.83	771.00	-1	2,208	-0.05%
2020/09/29	4	774.75	10	772.20	763.00	-6	2,233	-0.27%
2020/09/28	19.2	758.31	11	758.00	758.00	8.2	2,258	0.36%
2020/09/25	29	767.10	25	767.00	760.00	4	2,298	0.17%
2020/09/24	30	795.03	0	0.00	780.00	30	2,348	1.28%
2020/09/23	20	810.00	21	811.43	811.00	-1	2,419	-0.04%
2020/09/22	15	813.53	15	813.53	812.00	0	2,448	0.00%
2020/09/21	15	817.13	3	816.67	813.00	12	2,474	0.49%
2020/09/18	1	830.00	1	828.00	828.00	0	2,508	0.00%
2020/09/17	7	839.43	6	838.50	823.00	1	2,561	0.04%
2020/09/16	5	831.20	26	835.12	842.00	-21	2,576	-0.82%
2020/09/15	9	823.33	4	822.00	818.00	5	2,603	0.19%
2020/09/14	11	816.00	14	821.93	815.00	-3	2,686	-0.11%
2020/09/11	26	807.23	29	821.76	825.00	-3	2,756	-0.11%
2020/09/10	41	817.80	24	806.63	806.00	17	2,763	0.62%
2020/09/09	12	817.17	21	829.71	834.00	-9	2,758	-0.33%
2020/09/08	12	829.25	5	820.60	815.00	7	2,738	0.26%
2020/09/07	49	845.37	20	850.40	828.00	29	2,719	1.07%
2020/09/04	27	921.41	11	920.18	920.00	16	2,668	0.60%
2020/09/03	5	930.20	10	945.00	945.00	-5	2,655	-0.19%
2020/09/02	17	941.88	6	973.67	924.00	11	2,681	0.41%
2020/09/01	5	922.81	11	926.36	953.00	-6	2,630	-0.23%
2020/08/31	4	871.00	1	899.00	880.00	3	2,592	0.12%
2020/08/28	2	887.50	4	896.75	890.00	-2	2,624	-0.08%
2020/08/27	2	913.00	3	919.67	903.00	-1	2,636	-0.04%
2020/08/26	4	908.00	3	909.67	910.00	1	2,627	0.04%
2020/08/25	1	908.00	69.1	899.06	908.00	-68.1	2,593	-2.63%
2020/08/24	1	838.00	4.2	849.72	838.00	-3.2	2,610	-0.12%
2020/08/21	0	0.00	11.1	833.29	837.00	-11.1	2,642	-0.42%
2020/08/20	29	781.45	26	768.54	761.00	3	2,601	0.12%
2020/08/19	2	817.50	18	814.56	810.00	-16	2,562	-0.62%
2020/08/18	7	792.57	21	786.14	794.00	-14	2,538	-0.55%
2020/08/17	0	0.00	1	762.00	762.00	-1	2,511	-0.04%
2020/08/14	13	734.92	14	749.14	751.00	-1	2,515	-0.04%
2020/08/13	5	751.20	3	733.00	733.00	2	2,517	0.08%
2020/08/12	7	725.57	3	749.00	761.00	4	2,514	0.16%
2020/08/11	1	738.00	1	738.00	737.00	0	2,504	0.00%
2020/08/10	3	768.67	0	0.00	761.00	3	2,508	0.12%
2020/08/07	0	0.00	8	761.13	757.00	-8	2,530	-0.32%
2020/08/06	10	792.20	3	802.67	772.00	7	2,541	0.28%
2020/08/05	2	763.50	0	0.00	756.00	2	2,538	0.08%
2020/08/04	1	764.00	1	762.00	763.00	0	2,574	0.00%
2020/08/03	9	747.78	10	753.30	750.00	-1	2,587	-0.04%
2020/07/31	8	752.75	4	754.50	750.00	4	2,574	0.16%
2020/07/30	6	721.17	7	729.86	745.00	-1	2,563	-0.04%
2020/07/29	7	727.14	13	722.31	722.00	-6	2,579	-0.23%
2020/07/28	28	707.68	29	728.21	715.00	-1	2,612	-0.04%
2020/07/27	8	718.75	1	709.00	709.00	7	2,610	0.27%
2020/07/24	28	730.46	24	730.92	734.00	4	2,599	0.15%
2020/07/23	8	741.63	0	0.00	751.00	8	2,607	0.31%
2020/07/22	0	0.00	24	753.46	758.00	-24	2,598	-0.92%
2020/07/21	44	744.82	15	729.00	729.00	29	2,563	1.13%
2020/07/20	11	734.36	24	754.29	773.00	-13	2,515	-0.52%
2020/07/17	39	756.74	20	739.05	733.00	19	2,516	0.76%
2020/07/16	17.1	776.92	25	774.20	767.00	-7.9	2,480	-0.32%
2020/07/15	38	784.42	15	780.00	780.00	23	2,481	0.93%
2020/07/14	21	814.48	0	0.00	808.00	21	2,486	0.84%
2020/07/13	2	830.00	12	836.08	845.00	-10	2,462	-0.41%
2020/07/10	16	811.25	6	824.17	805.00	10	2,455	0.41%
2020/07/09	20	832.20	3	841.67	818.00	17	2,429	0.70%
2020/07/08	2	830.50	30.4	829.92	831.00	-28.4	2,397	-1.18%
2020/07/07	7	814.43	6	833.67	815.00	1	2,420	0.04%
2020/07/06	4	820.00	2	836.00	826.00	2	2,422	0.08%
2020/07/03	28	814.21	9	831.56	805.00	19	2,424	0.78%
2020/07/02	10	788.60	108.3	806.94	817.00	-98.3	2,407	-4.09%	大賣/
2020/07/01	1	743.00	3	748.67	750.00	-2	2,381	-0.08%
2020/06/30	16	735.44	2	738.50	733.00	14	2,371	0.59%
2020/06/29	8	758.50	5	743.00	736.00	3	2,387	0.13%
2020/06/24	2	767.00	63	775.17	782.00	-61	2,403	-2.54%
2020/06/23	2	737.50	4	740.75	750.00	-2	2,407	-0.08%
2020/06/22	3	734.00	5.2	744.15	740.00	-2.2	2,426	-0.09%
2020/06/19	14	718.64	46	732.39	727.00	-32	2,463	-1.30%
2020/06/18	0	0.00	144.8	676.20	684.00	-144.8	2,434	-5.95%	大賣/鉅額交易
2020/06/17	10	625.39	3	638.00	622.00	7	2,393	0.29%
2020/06/16	3	628.00	22	625.68	630.00	-19	2,460	-0.77%
2020/06/15	3	607.67	6	612.65	609.00	-3	2,539	-0.12%
2020/06/12	5	589.40	2	593.00	601.00	3	2,591	0.12%
2020/06/11	3	606.00	2	614.00	599.00	1	2,680	0.04%
2020/06/10	14	606.43	6.3	607.24	612.00	7.7	2,741	0.28%
2020/06/09	5	615.60	25	616.92	606.00	-20	2,827	-0.71%
2020/06/08	2	601.00	1	595.00	595.00	1	2,830	0.04%
2020/06/05	2	597.00	4.2	597.71	601.00	-2.2	2,860	-0.08%
2020/06/04	7	601.00	11	605.45	599.00	-4	2,884	-0.14%
2020/06/03	10	590.10	22	596.23	581.00	-12	2,872	-0.42%
2020/06/02	6	580.33	11	583.36	583.00	-5	2,862	-0.17%
2020/06/01	2	576.50	12	579.58	577.00	-10	2,895	-0.35%
2020/05/29	10	577.10	13	577.46	560.00	-3	2,911	-0.10%
2020/05/28	17	562.12	50	568.84	578.00	-33	2,861	-1.15%
2020/05/27	0	0.00	5	524.80	526.00	-5	2,797	-0.18%
2020/05/26	1	521.00	0	0.00	521.00	1	2,871	0.03%
2020/05/25	20	520.00	21	520.76	521.00	-1	2,922	-0.03%
2020/05/22	15	522.00	10	521.00	521.00	5	2,963	0.17%
2020/05/21	17	525.06	0	0.00	522.00	17	3,029	0.56%
2020/05/20	1	535.00	2	535.00	530.00	-1	3,063	-0.03%
2020/05/19	0	0.00	2	539.00	536.00	-2	3,123	-0.06%
2020/05/18	0	0.00	2	543.00	537.00	-2	3,159	-0.06%
2020/05/15	1	540.00	1	531.00	531.00	0	3,173	0.00%
2020/05/14	4	540.50	11	538.91	529.00	-7	3,232	-0.22%
2020/05/13	5	527.40	6	530.67	531.00	-1	3,229	-0.03%
2020/05/12	6	521.17	36	518.00	522.00	-30	3,213	-0.93%
2020/05/11	42	506.29	21	505.00	505.00	21	3,202	0.66%
2020/05/08	27	521.19	25	529.64	517.00	2	3,192	0.06%
2020/05/07	14	520.07	10	520.00	521.00	4	3,194	0.13%
2020/05/06	22	519.45	11	520.00	520.00	11	3,259	0.34%
2020/05/05	11	520.45	18	529.89	530.00	-7	3,267	-0.21%
2020/05/04	45	535.98	7	518.00	518.00	38	3,264	1.16%
2020/04/30	11	563.55	6	571.67	558.00	5	3,237	0.15%
2020/04/29	3	574.00	5	576.00	578.00	-2	3,249	-0.06%
2020/04/28	6	577.83	6	581.17	571.00	0	3,275	0.00%
2020/04/27	3	565.33	0	0.00	561.00	3	3,318	0.09%
2020/04/24	3	570.67	1	566.00	566.00	2	3,321	0.06%
2020/04/23	0	0.00	2	579.00	577.00	-2	3,322	-0.06%
2020/04/22	1	572.00	30	563.53	577.00	-29	3,311	-0.88%
2020/04/21	4	549.50	13	549.69	550.00	-9	3,301	-0.27%
2020/04/20	15	546.47	14	546.36	546.00	1	3,312	0.03%
2020/04/17	59	566.29	29	549.52	547.00	30	3,330	0.90%
2020/04/16	10	585.30	29	588.93	587.00	-19	3,376	-0.56%
2020/04/15	25	587.64	21	600.52	585.00	4	3,471	0.12%
2020/04/14	5	586.20	2	590.00	585.00	3	3,491	0.09%
2020/04/13	20	588.85	7	602.00	580.00	13	3,484	0.37%
2020/04/10	2	592.49	15	596.73	593.00	-13	3,467	-0.37%
2020/04/09	23	591.61	10	591.00	589.00	13	3,423	0.38%
2020/04/08	28	599.86	7	603.86	592.00	21	3,400	0.62%
2020/04/07	25	610.04	1	603.00	600.00	24	3,364	0.71%
2020/04/06	12	585.25	31	587.39	604.00	-19	3,311	-0.57%
2020/04/01	2	556.00	19	555.95	560.00	-17	3,242	-0.52%
2020/03/31	13	553.23	10	552.60	552.00	3	3,221	0.09%
2020/03/30	4	546.00	17	551.35	554.00	-13	3,190	-0.41%
2020/03/27	15.1	530.67	10	538.50	540.00	5.1	3,141	0.16%
2020/03/26	3.1	516.61	15	528.47	535.00	-11.9	3,076	-0.39%
2020/03/25	19	526.11	10	534.50	512.00	9	3,018	0.30%
2020/03/24	7	497.21	42	504.20	513.00	-35	2,943	-1.19%
2020/03/23	20	450.58	28	472.57	466.50	-8	2,883	-0.28%
2020/03/20	17	472.15	50	471.57	474.50	-33	2,844	-1.16%
2020/03/19	26	457.75	27	459.94	448.00	-1	2,758	-0.04%
2020/03/18	42	515.40	4	537.25	497.50	38	2,652	1.43%
2020/03/17	24	506.75	28	518.00	524.00	-4	2,589	-0.15%
2020/03/16	53	539.36	16	533.25	515.00	37	2,491	1.48%
2020/03/13	10	496.25	53	521.76	570.00	-43	2,441	-1.76%
2020/03/12	74	551.20	44	533.98	524.00	30	2,345	1.28%
2020/03/11	18	588.72	1	610.00	581.00	17	2,322	0.73%
2020/03/10	25	578.72	29	592.38	602.00	-4	2,289	-0.17%
2020/03/09	26	602.73	15	592.67	590.00	11	2,271	0.48%
2020/03/06	25	622.20	1	626.00	612.00	24	2,236	1.07%
2020/03/05	5	616.40	53	614.57	635.00	-48	2,204	-2.18%
2020/03/04	53	580.28	35	585.91	582.00	18	2,149	0.84%
2020/03/03	11	596.55	13.4	606.89	594.00	-2.4	2,103	-0.11%
2020/03/02	26	599.00	1.7	596.59	597.00	24.3	2,067	1.17%
2020/02/27	38	626.08	28	626.29	610.00	10	2,041	0.49%
2020/02/26	30	623.17	81.5	627.66	630.00	-51.5	1,962	-2.62%
2020/02/25	21	602.90	31.2	609.55	610.00	-10.2	1,909	-0.53%
2020/02/24	24	561.46	145	584.52	598.00	-121	1,866	-6.48%	大賣/鉅額交易
2020/02/21	32	558.31	38	563.47	560.00	-6	1,793	-0.33%
2020/02/20	31	552.29	94	561.53	555.00	-63	1,760	-3.58%
2020/02/19	16	524.50	128.1	538.64	547.00	-112.1	1,725	-6.50%	大賣/鉅額交易
2020/02/18	9	516.67	6.3	519.68	520.00	2.7	1,699	0.16%
2020/02/17	9	512.50	284.4	519.04	530.00	-275.4	1,669	-16.50%	大賣/鉅額交易
2020/02/14	10	493.75	19	494.11	498.00	-9	1,597	-0.56%
2020/02/13	4	480.88	2.4	483.16	479.50	1.6	1,572	0.10%
2020/02/12	19	481.16	34	482.01	478.00	-15	1,566	-0.96%
2020/02/11	7	491.86	1	491.00	491.00	6	1,560	0.38%
2020/02/10	11	480.00	29	490.77	498.50	-18	1,561	-1.15%
2020/02/07	33	491.55	41	500.28	481.50	-8	1,533	-0.52%
2020/02/06	19	474.95	22	480.70	485.00	-3	1,464	-0.20%
2020/02/05	23	472.00	8	471.50	472.50	15	1,453	1.03%
2020/02/04	2	463.00	12	476.92	480.00	-10	1,449	-0.69%
2020/02/03	59	472.30	19	461.63	455.50	40	1,437	2.78%
2020/01/31	10	488.40	31	495.35	486.00	-21	1,387	-1.51%
2020/01/30	11	485.05	77	489.08	485.00	-66	1,347	-4.90%
2020/01/20	2	461.75	41	463.89	466.00	-39	1,274	-3.06%
2020/01/17	17	460.62	4	459.38	451.50	13	1,256	1.03%
2020/01/16	15	461.03	8.1	459.23	463.50	6.9	1,249	0.55%
2020/01/15	37	463.31	4.2	463.06	461.50	32.9	1,237	2.66%
2020/01/14	9	463.89	9	468.83	469.50	0	1,214	0.00%
2020/01/13	6	461.48	9.3	463.52	457.50	-3.3	1,180	-0.28%
2020/01/10	26	457.35	130	462.98	457.50	-104	1,137	-9.14%	大賣/鉅額交易
2020/01/09	20	428.58	160	432.29	440.50	-140	1,041	-13.44%	大賣/鉅額交易
2020/01/08	8	401.75	29	401.84	405.00	-21	936	-2.24%
2020/01/07	24	386.23	21	391.00	391.00	3	894	0.34%
2020/01/06	7.1	388.13	3	387.50	386.00	4.1	896	0.45%
2020/01/03	32	387.36	30	387.32	385.50	2	896	0.22%
2020/01/02	21	399.76	5	398.70	393.00	16	913	1.75%
2019/12/31	10	389.85	52	390.69	390.00	-42	912	-4.60%
2019/12/30	2	386.25	14	386.86	386.50	-12	901	-1.33%
2019/12/27	26	381.54	1	382.50	380.50	25	927	2.70%
2019/12/26	19	386.53	17	381.71	381.50	2	1,015	0.20%
2019/12/25	8	387.13	10	389.55	387.00	-2	1,017	-0.20%
2019/12/24	5	379.10	20	378.98	380.00	-15	1,000	-1.50%
2019/12/23	1	374.00	15	372.60	372.50	-14	996	-1.40%
2019/12/20	0	0.00	4	371.25	371.50	-4	1,013	-0.39%
2019/12/19	30	376.88	30	370.00	370.00	0	1,054	0.00%
2019/12/18	25	381.10	28	378.29	378.00	-3	1,051	-0.29%
2019/12/17	26	378.33	11	381.32	381.50	15	1,047	1.43%
2019/12/16	26	363.21	46	372.48	378.00	-20	1,035	-1.93%
2019/12/13	23	368.57	21	364.38	361.50	2	1,033	0.19%
2019/12/12	28	371.66	4	375.88	367.50	24	1,029	2.33%
2019/12/11	3	371.67	1	372.00	372.00	2	1,029	0.19%
2019/12/10	9	378.28	16	374.72	373.50	-7	1,029	-0.68%
2019/12/09	22	369.00	0	0.00	367.50	22	1,013	2.17%
2019/12/06	11	364.27	64	370.48	374.50	-53	1,021	-5.19%
2019/12/05	1	345.00	6	343.42	343.00	-5	1,021	-0.49%
2019/12/04	45	343.18	12	341.83	339.50	33	1,067	3.09%
2019/12/03	10	358.00	2	354.00	353.00	8	1,143	0.70%
2019/12/02	41	363.45	9	353.83	358.00	32	1,217	2.63%
2019/11/29	27	371.13	22	370.32	370.00	5	1,215	0.41%
2019/11/28	10	373.00	10	371.00	371.00	0	1,223	0.00%
2019/11/27	10	372.00	11	379.64	373.00	-1	1,238	-0.08%
2019/11/26	2	371.25	22	372.30	377.00	-20	1,260	-1.59%
2019/11/25	7	360.64	0	0.00	362.50	7	1,252	0.56%
2019/11/22	4	364.25	0	0.00	361.00	4	1,263	0.32%
2019/11/21	26	356.21	47.4	365.48	366.00	-21.4	1,268	-1.69%
2019/11/20	6	358.25	1	359.50	359.50	5	1,265	0.40%
2019/11/19	0	0.00	11	360.27	361.00	-11	1,269	-0.87%
2019/11/18	36	360.96	5	355.50	356.50	31	1,260	2.46%
2019/11/15	49	377.08	25	375.80	376.00	24	1,234	1.94%
2019/11/14	8	383.00	0	0.00	383.00	8	1,218	0.66%
2019/11/13	4	383.75	3	386.17	385.00	1	1,229	0.08%
2019/11/12	2	388.25	13	390.08	390.00	-11	1,243	-0.88%
2019/11/11	16	385.09	36	382.72	382.50	-20	1,277	-1.57%
2019/11/08	49	396.15	4	389.25	389.00	45	1,295	3.47%
2019/11/07	11	409.27	4	412.13	405.00	7	1,342	0.52%
2019/11/06	0	0.00	8	400.38	405.00	-8	1,346	-0.59%
2019/11/05	36	396.99	4	394.75	396.00	32	1,466	2.18%
2019/11/04	8	409.88	9	414.56	402.00	-1	1,554	-0.06%
2019/11/01	5	406.00	2	406.50	406.50	3	1,540	0.19%
2019/10/31	0	0.00	1	395.50	392.00	-1	1,516	-0.07%
2019/10/30	2	387.75	0	0.00	388.50	2	1,506	0.13%
2019/10/28	2	389.50	0	0.00	388.00	2	1,509	0.13%
2019/10/24	1	383.50	0	0.00	386.00	1	1,516	0.07%
2019/10/23	1	386.00	0	0.00	383.50	1	1,512	0.07%
2019/10/17	4	386.25	2	388.00	389.50	2	1,552	0.13%
2019/10/16	0	0.00	1	387.00	382.00	-1	1,550	-0.06%
2019/10/15	1	383.00	3	384.00	383.00	-2	1,557	-0.13%
2019/10/14	2	386.50	0	0.00	386.00	2	1,572	0.13%
2019/10/09	3	394.00	0	0.00	387.50	3	1,596	0.19%
2019/10/08	0	0.00	3	399.00	389.50	-3	1,598	-0.19%
2019/10/07	1	409.00	0	0.00	407.00	1	1,589	0.06%
2019/10/04	0	0.00	5	412.50	414.50	-5	1,610	-0.31%
2019/10/03	1	411.50	4	414.75	416.00	-3	1,615	-0.19%
2019/10/02	6	415.42	2	431.00	408.50	4	1,595	0.25%
2019/10/01	3	396.00	1	393.50	396.00	2	1,537	0.13%
2019/09/27	1	390.00	0	0.00	389.00	1	1,572	0.06%
2019/09/26	1	387.00	1	390.50	389.00	0	1,615	0.00%
2019/09/25	0	0.00	3	388.50	388.50	-3	1,644	-0.18%
2019/09/24	1	397.00	3.2	393.88	394.50	-2.2	1,646	-0.14%
2019/09/18	7	385.07	6	381.17	381.00	1	1,724	0.06%
2019/09/17	0	0.00	1	380.50	380.50	-1	1,728	-0.06%
2019/09/16	6	378.50	4	377.50	379.00	2	1,755	0.11%
2019/09/12	1	382.00	1	387.00	382.00	0	1,767	0.00%
2019/09/11	4	383.25	1	381.50	385.00	3	1,808	0.17%
2019/09/10	2	377.50	1	381.00	375.00	1	1,844	0.05%
2019/09/09	1	377.50	1	381.50	384.00	0	1,854	0.00%
2019/09/06	1	389.00	22	389.34	386.00	-21	1,831	-1.15%
2019/09/05	8	401.88	54	385.05	380.50	-46	1,821	-2.52%
2019/09/04	7	411.50	5	406.60	422.50	2	1,762	0.11%
2019/09/02	6	382.75	0	0.00	378.00	6	1,817	0.33%
2019/08/30	1	379.00	1	378.00	378.00	0	1,897	0.00%
2019/08/29	1	383.00	1	383.50	383.50	0	1,896	0.00%
2019/08/27	17	394.94	1	396.00	396.50	16	1,941	0.82%
2019/08/23	1	391.00	2	394.00	394.00	-1	1,983	-0.05%
2019/08/22	30	386.10	0	0.00	392.00	30	2,002	1.50%
2019/08/21	1	380.00	0	0.00	383.00	1	2,001	0.05%
2019/08/20	5	400.00	0	0.00	392.00	5	2,014	0.25%
2019/08/19	0	0.00	6	388.00	394.00	-6	2,023	-0.30%
2019/08/16	3	392.67	15	385.00	394.00	-12	2,038	-0.59%
2019/08/15	12	376.54	10	383.75	373.00	2	2,041	0.10%
2019/08/14	1	396.00	0	0.00	392.50	1	2,050	0.05%
2019/08/13	0	0.00	1	392.00	395.00	-1	2,080	-0.05%
2019/08/08	6	370.00	5	370.00	373.00	1	2,060	0.05%
2019/08/07	4	356.50	20	351.40	370.00	-16	2,076	-0.77%
2019/08/02	1	306.50	0	0.00	306.00	1	1,936	0.05%
2019/07/25	1	304.50	0	0.00	304.50	1	2,043	0.05%
2019/07/24	1	304.50	0	0.00	306.00	1	2,046	0.05%
2019/07/23	7	312.86	0	0.00	307.50	7	2,046	0.34%
2019/07/22	2	308.50	1	307.00	309.00	1	2,045	0.05%
2019/07/15	31	318.26	0	0.00	320.00	31	2,073	1.50%
2019/07/12	0	0.00	1	310.50	312.00	-1	2,060	-0.05%
2019/07/11	1	305.00	1	307.00	309.50	0	2,088	0.00%
2019/07/10	1	303.00	0	0.00	303.50	1	2,134	0.05%
2019/07/09	1	313.50	0	0.00	310.00	1	2,130	0.05%
2019/07/05	0	0.00	1	313.50	311.50	-1	2,349	-0.04%
2019/07/04	1	307.00	0	0.00	307.00	1	2,385	0.04%
2019/06/10	0	0.00	1	297.00	297.00	-1	2,264	-0.04%
2019/06/06	0	0.00	1	273.00	276.00	-1	2,198	-0.05%
2019/06/04	1	270.00	0	0.00	256.50	1	2,138	0.05%
2019/05/31	0	0.00	1	266.00	267.00	-1	2,162	-0.05%
2019/05/30	1	261.50	0	0.00	261.50	1	2,164	0.05%
2019/05/29	0	0.00	2	258.75	263.00	-2	2,224	-0.09%
2019/05/27	0	0.00	1	246.50	249.50	-1	2,366	-0.04%
2019/05/24	2	246.75	0	0.00	245.00	2	2,354	0.08%
2019/05/22	1	256.50	0	0.00	247.00	1	2,317	0.04%
2019/05/20	2	269.50	2	251.00	251.50	0	2,272	0.00%
2019/05/17	0	0.00	1	268.00	267.00	-1	2,200	-0.05%
2019/05/06	1	256.00	0	0.00	245.00	1	1,939	0.05%
2019/04/17	1	266.00	0	0.00	266.00	1	1,719	0.06%
2019/04/11	1	242.00	2	244.00	248.50	-1	1,446	-0.07%
2019/03/15	1	226.00	0	0.00	221.00	1	927	0.11%
2019/03/08	0	0.00	1	202.50	202.50	-1	679	-0.15%
2019/03/07	1	205.00	0	0.00	200.00	1	646	0.15%
2019/03/04	0	0.00	1	203.50	209.00	-1	517	-0.19%
2019/02/27	0	0.00	1	188.50	196.00	-1	416	-0.24%
2019/02/26	0	0.00	1	179.50	178.50	-1	299	-0.33%
2019/02/18	0	0.00	1	162.50	162.50	-1	212	-0.47%
2019/02/15	0	0.00	1	158.50	158.00	-1	209	-0.48%
2019/02/14	0	0.00	1	165.00	160.50	-1	203	-0.49%
2019/01/18	3	156.33	0	0.00	155.50	3	180	1.66%
2019/01/15	0	0.00	1	154.00	153.50	-1	169	-0.59%
2018/12/27	0	0.00	1	146.00	145.50	-1	181	-0.55%
2018/12/22	2	148.00	0	0.00	148.00	2	183	1.09%
2018/12/17	1	151.50	0	0.00	150.00	1	197	0.51%
2018/10/26	0	0.00	1	133.00	133.50	-1	262	-0.38%
2018/08/27	0	0.00	1	150.50	152.00	-1	404	-0.25%
2018/08/24	1	161.00	0	0.00	161.00	1	399	0.25%
2018/08/22	0	0.00	2	161.50	160.50	-2	416	-0.48%
2018/08/20	2	158.50	0	0.00	159.00	2	479	0.42%
2018/06/26	0	0.00	5	171.00	176.00	-5	934	-0.54%
2018/06/20	0	0.00	1	175.50	176.00	-1	1,024	-0.10%
2018/06/19	1	177.00	0	0.00	177.00	1	1,017	0.10%
2018/06/14	3	182.17	0	0.00	180.00	3	1,013	0.30%
2018/06/11	0	0.00	1	183.50	182.50	-1	1,005	-0.10%
2018/06/08	1	181.00	0	0.00	180.00	1	998	0.10%
2018/06/07	1	186.50	0	0.00	185.00	1	991	0.10%
2018/06/06	1	191.50	0	0.00	192.50	1	976	0.10%
2018/06/01	0	0.00	1	189.00	188.50	-1	955	-0.10%
2018/05/31	2	188.50	2	192.50	191.00	0	951	0.00%
2018/05/30	2	186.25	0	0.00	188.00	2	933	0.21%
2018/05/18	0	0.00	1	186.00	186.00	-1	733	-0.14%
2018/05/17	0	0.00	1	189.00	188.50	-1	697	-0.14%
2018/05/14	3	175.00	3	172.50	178.00	0	586	0.00%
2018/05/11	0	0.00	1	169.00	169.00	-1	529	-0.19%
2018/05/10	0	0.00	3	162.33	168.50	-3	514	-0.58%
2018/05/09	2	157.50	2	159.50	160.50	0	491	0.00%
2018/05/08	2	158.75	0	0.00	159.00	2	492	0.41%
2018/04/27	1	162.00	0	0.00	160.50	1	541	0.18%
2018/04/10	0	0.00	1	164.00	163.00	-1	598	-0.17%
2018/04/02	1	169.50	0	0.00	167.00	1	570	0.18%
2018/03/30	0	0.00	1	167.00	166.50	-1	562	-0.18%
2018/03/28	1	170.50	0	0.00	166.00	1	536	0.19%
2018/03/26	1	160.50	6	159.00	162.00	-5	453	-1.10%
2018/03/23	2	156.25	2	157.25	156.00	0	445	0.00%
2018/03/22	1	156.00	0	0.00	156.00	1	443	0.23%
2018/03/21	0	0.00	1	157.00	156.00	-1	444	-0.23%
2018/03/19	0	0.00	1	156.50	155.50	-1	451	-0.22%
2018/03/15	1	157.00	0	0.00	157.00	1	449	0.22%
2018/03/13	0	0.00	1	155.00	155.50	-1	452	-0.22%
2018/03/05	1	153.00	1	155.00	152.00	0	506	0.00%
2018/02/22	1	153.00	0	0.00	152.50	1	569	0.18%
2018/02/21	1	155.50	0	0.00	155.50	1	566	0.18%
2018/02/12	0	0.00	2	156.00	155.00	-2	567	-0.35%
2018/02/08	1	156.00	0	0.00	155.00	1	562	0.18%
2018/02/07	4	159.50	0	0.00	158.00	4	558	0.72%
2018/02/02	3	167.50	3	167.00	166.00	0	536	0.00%
2018/01/23	1	166.00	0	0.00	165.50	1	488	0.20%
2018/01/19	0	0.00	3	169.33	167.00	-3	501	-0.60%
2018/01/18	0	0.00	1	168.00	168.00	-1	504	-0.20%
2018/01/08	0	0.00	2	158.50	158.50	-2	489	-0.41%
2018/01/05	2	156.50	0	0.00	156.50	2	488	0.41%
2018/01/02	0	0.00	1	159.50	159.50	-1	513	-0.19%