創意 (3443)-台新-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
1350
漲跌
▲5
漲幅
+0.37%
成交量
3,305張
產業
上市半導體類股
1110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－台新-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

台新-台中券商分點個股進出
台新-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
2024/05/06	13.1	1340.05	14.4	1346.61	1350.00	-1.3	3,172	-0.04%
2024/05/03	18.1	1373.81	19	1352.65	1345.00	-0.9	3,205	-0.03%
2024/05/02	10.4	1373.39	20.2	1377.73	1375.00	-9.7	3,279	-0.30%
2024/04/30	5.2	1355.95	5.5	1351.78	1370.00	-0.2	3,297	-0.01%
2024/04/29	18.1	1365.89	16.6	1367.54	1360.00	1.5	3,352	0.04%
2024/04/26	11.2	1276.78	8.2	1287.27	1320.00	3.1	3,332	0.09%
2024/04/25	11.3	1192.59	11	1189.55	1200.00	0.3	3,360	0.01%
2024/04/24	27	1184.24	22.2	1187.28	1190.00	4.8	3,371	0.14%
2024/04/23	6	1127.43	5.1	1121.06	1125.00	0.9	3,365	0.03%
2024/04/22	13.2	1136.57	10.4	1106.57	1105.00	2.8	3,378	0.08%
2024/04/19	9.6	1173.83	12.4	1152.79	1155.00	-2.8	3,378	-0.08%
2024/04/18	5.2	1217.14	5.1	1224.06	1215.00	0.2	3,372	0.01%
2024/04/17	5.2	1199.92	8	1194.38	1200.00	-2.8	3,447	-0.08%
2024/04/16	16.7	1173.21	16.6	1181.96	1185.00	0.1	3,487	0.00%
2024/04/15	12	1199.39	17.2	1178.41	1160.00	-5.2	3,447	-0.15%
2024/04/12	23.8	1281.28	18.1	1264.20	1255.00	5.6	3,408	0.17%
2024/04/11	5.1	1321.00	10	1317.00	1325.00	-4.9	3,376	-0.15%
2024/04/10	14.4	1332.19	14.1	1317.94	1320.00	0.3	3,377	0.01%
2024/04/09	24.5	1332.78	17	1341.76	1315.00	7.4	3,391	0.22%
2024/04/08	10.5	1319.24	6	1308.32	1300.00	4.5	3,398	0.13%
2024/04/03	21.2	1390.04	10.4	1387.70	1385.00	10.8	3,365	0.32%
2024/04/02	11.3	1364.71	12.8	1371.08	1375.00	-1.6	3,355	-0.05%
2024/04/01	11.4	1281.91	14.1	1289.97	1295.00	-2.8	3,319	-0.08%
2024/03/29	17.2	1248.64	18.4	1253.32	1245.00	-1.2	3,311	-0.04%
2024/03/28	10	1231.99	7.3	1223.12	1220.00	2.7	3,300	0.08%
2024/03/27	12.8	1240.55	26.1	1238.93	1240.00	-13.3	3,322	-0.40%
2024/03/26	11.9	1286.37	19.2	1276.84	1265.00	-7.3	3,318	-0.22%
2024/03/25	7.9	1317.67	4	1313.69	1295.00	3.9	3,327	0.12%
2024/03/22	5.1	1317.10	5.1	1314.89	1320.00	0	3,343	0.00%
2024/03/21	6.2	1298.36	8.3	1299.44	1300.00	-2.1	3,351	-0.06%
2024/03/20	8	1324.11	14	1306.43	1295.00	-6.1	3,375	-0.18%
2024/03/19	8.4	1330.07	14	1318.20	1320.00	-5.6	3,431	-0.16%
2024/03/18	3.1	1369.52	2	1355.00	1355.00	1.1	3,441	0.03%
2024/03/15	15.4	1375.71	14.1	1369.59	1340.00	1.4	3,481	0.04%
2024/03/14	11.3	1357.19	14	1355.36	1340.00	-2.7	3,549	-0.08%
2024/03/13	9.7	1387.63	12.7	1358.96	1330.00	-3	3,638	-0.08%
2024/03/12	6.4	1468.35	5	1469.00	1445.00	1.4	3,635	0.04%
2024/03/11	6.5	1497.01	12	1482.55	1475.00	-5.5	3,718	-0.15%
2024/03/08	12.4	1527.19	13.2	1512.78	1490.00	-0.8	3,733	-0.02%
2024/03/07	13.2	1520.94	16.5	1532.41	1550.00	-3.3	3,734	-0.09%
2024/03/06	12.3	1541.52	11	1528.18	1525.00	1.3	3,714	0.04%
2024/03/05	14.3	1570.96	12.2	1570.73	1565.00	2.1	3,728	0.06%
2024/03/04	17.3	1581.79	8.1	1547.68	1545.00	9.2	3,747	0.25%
2024/03/01	19.4	1586.90	16.5	1591.23	1580.00	2.9	3,742	0.08%
2024/02/29	31.2	1510.29	36.7	1534.44	1590.00	-5.4	3,729	-0.15%
2024/02/27	23.4	1484.08	28.2	1483.43	1470.00	-4.8	3,680	-0.13%
2024/02/26	8.4	1450.72	8.1	1445.02	1445.00	0.4	3,694	0.01%
2024/02/23	19.6	1473.93	16.7	1459.10	1455.00	2.8	3,725	0.08%
2024/02/22	5.3	1483.73	4.1	1485.00	1465.00	1.2	3,745	0.03%
2024/02/21	36.4	1502.95	25.1	1484.30	1470.00	11.3	3,736	0.30%
2024/02/20	15.4	1544.80	16.1	1555.01	1560.00	-0.7	3,737	-0.02%
2024/02/19	9	1528.90	8.5	1529.37	1525.00	0.5	3,744	0.01%
2024/02/16	14.8	1494.73	18.4	1513.04	1520.00	-3.6	3,787	-0.10%
2024/02/15	19.8	1436.24	23.8	1446.98	1460.00	-4.1	3,758	-0.11%
2024/02/05	27.2	1459.84	12.6	1454.19	1435.00	14.6	3,725	0.39%
2024/02/02	11.3	1581.55	43.5	1583.93	1590.00	-32.2	3,664	-0.88%
2024/02/01	51.8	1534.58	29.2	1528.56	1545.00	22.6	3,699	0.61%
2024/01/31	24.3	1558.39	19	1563.43	1545.00	5.3	3,683	0.14%
2024/01/30	26.4	1563.14	19.2	1558.02	1565.00	7.2	3,686	0.20%
2024/01/29	14.5	1566.42	10	1569.05	1560.00	4.5	3,669	0.12%
2024/01/26	32	1545.98	26.2	1551.62	1545.00	5.8	3,682	0.16%
2024/01/25	37.5	1596.73	23.5	1584.54	1555.00	14.1	3,671	0.38%
2024/01/24	14.7	1693.64	11.1	1675.91	1660.00	3.6	3,599	0.10%
2024/01/23	21	1734.65	17.7	1751.51	1705.00	3.2	3,610	0.09%
2024/01/22	21.8	1719.93	13	1728.87	1715.00	8.8	3,579	0.24%
2024/01/19	32.3	1712.76	17.1	1691.27	1675.00	15.2	3,564	0.43%
2024/01/18	17.2	1718.85	19	1723.18	1725.00	-1.8	3,513	-0.05%
2024/01/17	15.5	1711.74	14	1706.09	1680.00	1.5	3,539	0.04%
2024/01/16	15.4	1757.58	16	1750.32	1735.00	-0.7	3,557	-0.02%
2024/01/15	27.6	1790.90	20.1	1767.55	1760.00	7.5	3,620	0.21%
2024/01/12	16.1	1837.72	11.1	1821.64	1810.00	5	3,637	0.14%
2024/01/11	17.1	1838.56	22.5	1856.85	1860.00	-5.4	3,666	-0.15%
2024/01/10	16.2	1723.34	23.5	1747.66	1790.00	-7.3	3,646	-0.20%
2024/01/09	12	1699.17	16.2	1700.70	1690.00	-4.2	3,656	-0.11%
2024/01/08	6	1677.50	5.1	1671.05	1665.00	0.9	3,680	0.03%
2024/01/05	9.1	1648.44	9	1657.22	1655.00	0.1	3,744	0.00%
2024/01/04	10.3	1643.02	11.1	1635.90	1630.00	-0.8	3,869	-0.02%
2024/01/03	16.5	1653.38	13	1648.85	1640.00	3.5	3,965	0.09%
2024/01/02	21.3	1707.65	12	1675.84	1670.00	9.3	3,956	0.24%
2023/12/29	8.2	1731.21	8	1730.57	1740.00	0.2	3,939	0.00%
2023/12/28	9	1753.77	7	1729.29	1720.00	2	3,970	0.05%
2023/12/27	13	1750.77	13.1	1758.83	1760.00	-0.1	4,003	0.00%
2023/12/26	14	1752.86	15.1	1764.65	1765.00	-1.1	4,021	-0.03%
2023/12/25	12.2	1748.36	11	1746.37	1730.00	1.2	4,045	0.03%
2023/12/22	14.1	1713.36	16	1738.15	1750.00	-2	4,061	-0.05%
2023/12/21	13.3	1683.78	13.1	1691.51	1695.00	0.2	4,043	0.01%
2023/12/20	6.2	1694.91	7	1696.40	1685.00	-0.8	4,038	-0.02%
2023/12/19	15.2	1722.62	12	1715.00	1705.00	3.2	4,046	0.08%
2023/12/18	9.7	1756.27	9	1746.11	1730.00	0.7	4,053	0.02%
2023/12/15	14.4	1805.66	11	1783.18	1765.00	3.4	4,057	0.08%
2023/12/14	18.7	1814.20	17.1	1800.26	1805.00	1.6	4,037	0.04%
2023/12/13	12	1824.13	11.1	1828.19	1810.00	1	3,988	0.02%
2023/12/12	14.3	1833.19	13.5	1807.87	1790.00	0.8	4,016	0.02%
2023/12/11	20.8	1847.97	18.1	1836.13	1825.00	2.7	4,011	0.07%
2023/12/08	14.3	1806.81	26.8	1822.97	1895.00	-12.5	3,964	-0.31%
2023/12/07	10.1	1692.07	16.4	1698.10	1725.00	-6.3	3,850	-0.16%
2023/12/06	16.1	1664.47	14.4	1672.17	1680.00	1.8	3,823	0.05%
2023/12/05	5.1	1602.72	10	1614.01	1630.00	-4.9	3,747	-0.13%
2023/12/04	7.5	1633.36	6	1628.33	1595.00	1.5	3,784	0.04%
2023/12/01	2.1	1645.03	1	1635.00	1630.00	1	3,779	0.03%
2023/11/30	15.1	1639.67	17.2	1643.84	1650.00	-2.1	3,777	-0.06%
2023/11/29	20.5	1621.86	14	1620.71	1625.00	6.5	3,771	0.17%
2023/11/28	14.1	1640.78	16	1643.75	1645.00	-1.9	3,780	-0.05%
2023/11/27	9.2	1634.88	11	1648.95	1610.00	-1.8	3,790	-0.05%
2023/11/24	9.2	1675.84	8.1	1663.29	1655.00	1.2	3,806	0.03%
2023/11/22	20.1	1750.46	32.7	1766.64	1785.00	-12.6	3,811	-0.33%
2023/11/21	15.4	1735.55	19.3	1744.56	1740.00	-4	3,822	-0.10%
2023/11/20	17.1	1736.98	14.2	1722.67	1715.00	3	3,880	0.08%
2023/11/17	7.3	1710.72	12.4	1722.79	1735.00	-5.1	3,988	-0.13%
2023/11/16	14.2	1666.12	12	1666.73	1675.00	2.2	4,017	0.05%
2023/11/15	37.5	1721.74	36.1	1695.53	1675.00	1.4	4,071	0.03%
2023/11/14	22.2	1723.78	19.2	1727.87	1735.00	3	4,071	0.07%
2023/11/13	18.2	1724.82	17.5	1725.43	1700.00	0.8	4,139	0.02%
2023/11/10	16	1683.76	17.2	1673.77	1670.00	-1.2	4,131	-0.03%
2023/11/09	22.1	1653.56	23.2	1668.58	1665.00	-1.1	4,138	-0.03%
2023/11/08	25.1	1570.89	27.1	1579.69	1620.00	-2	4,087	-0.05%
2023/11/07	9.1	1548.13	9	1555.56	1555.00	0.1	4,075	0.00%
2023/11/06	11	1552.74	12.1	1557.07	1560.00	-1	4,128	-0.03%
2023/11/03	21	1516.20	22.1	1525.01	1525.00	-1	4,176	-0.02%
2023/11/02	32.1	1534.65	32.1	1520.81	1520.00	0.1	4,222	0.00%
2023/11/01	11	1467.73	11	1470.00	1485.00	0	4,230	0.00%
2023/10/31	11.1	1485.37	13.1	1474.23	1435.00	-2	4,254	-0.05%
2023/10/30	9.1	1496.13	8.1	1499.37	1500.00	1	4,333	0.02%
2023/10/27	18	1460.85	19.1	1466.65	1480.00	-1.1	4,352	-0.02%
2023/10/26	7.1	1445.08	6	1444.17	1425.00	1.1	4,303	0.03%
2023/10/25	16	1506.87	15	1508.67	1490.00	1	4,292	0.02%
2023/10/24	19.2	1459.74	17.1	1459.69	1465.00	2.2	4,265	0.05%
2023/10/23	22.9	1500.30	19.1	1490.37	1450.00	3.8	4,255	0.09%
2023/10/20	41.2	1621.63	36.1	1595.17	1590.00	5.1	4,216	0.12%
2023/10/19	30.1	1644.48	21.1	1646.00	1630.00	9	4,189	0.21%
2023/10/18	22.4	1643.23	25.4	1645.33	1635.00	-3	4,180	-0.07%
2023/10/17	25.3	1724.40	21.5	1720.79	1685.00	3.9	4,137	0.09%
2023/10/16	13	1688.47	16.4	1714.56	1715.00	-3.4	4,153	-0.08%
2023/10/13	15	1679.97	12.3	1689.88	1695.00	2.8	4,154	0.07%
2023/10/12	31.7	1615.06	41.7	1652.05	1695.00	-10	4,135	-0.24%
2023/10/11	8	1531.36	28.7	1544.81	1575.00	-20.7	4,069	-0.51%
2023/10/06	14	1426.79	12	1433.34	1435.00	2	4,066	0.05%
2023/10/05	19	1412.11	20	1417.25	1425.00	-1	4,091	-0.02%
2023/10/04	27.1	1426.08	23.1	1418.29	1400.00	4	4,108	0.10%
2023/10/03	17.1	1429.45	18.1	1438.09	1430.00	-1.1	4,088	-0.03%
2023/10/02	16	1413.12	18.3	1414.11	1410.00	-2.3	4,081	-0.06%
2023/09/28	19	1378.42	12	1392.92	1365.00	7	4,075	0.17%
2023/09/27	15.3	1387.86	10.1	1364.15	1360.00	5.3	4,099	0.13%
2023/09/26	5	1403.00	6	1406.66	1405.00	-1	4,097	-0.02%
2023/09/25	7.1	1404.28	6.2	1406.28	1410.00	0.9	4,102	0.02%
2023/09/22	16.2	1355.37	19.1	1354.20	1390.00	-2.9	4,098	-0.07%
2023/09/21	8.3	1315.79	11	1322.26	1320.00	-2.7	4,098	-0.07%
2023/09/20	12.4	1392.21	11	1387.29	1360.00	1.4	4,117	0.03%
2023/09/19	4.1	1453.79	12.1	1435.88	1425.00	-8	4,127	-0.19%
2023/09/18	11.1	1464.49	11.2	1454.82	1440.00	-0.1	4,134	0.00%
2023/09/15	20.1	1489.94	21.2	1487.13	1480.00	-1	4,170	-0.03%
2023/09/14	22.1	1471.16	19.2	1473.99	1470.00	3	4,130	0.07%
2023/09/13	15	1435.04	19.5	1440.73	1460.00	-4.4	4,127	-0.11%
2023/09/12	6	1390.83	6	1398.36	1385.00	0	4,110	0.00%
2023/09/11	9.3	1372.20	11	1374.08	1360.00	-1.7	4,173	-0.04%
2023/09/08	14.2	1394.30	13	1399.23	1395.00	1.2	4,198	0.03%
2023/09/07	17.6	1410.41	15	1405.63	1415.00	2.6	4,259	0.06%
2023/09/06	5.1	1460.98	7.1	1458.49	1450.00	-2	4,250	-0.05%
2023/09/05	7.1	1437.25	7.1	1434.32	1440.00	-0.1	4,269	0.00%
2023/09/04	9.2	1440.10	12	1428.75	1445.00	-2.8	4,323	-0.07%
2023/09/01	18.3	1457.66	9.1	1413.55	1405.00	9.2	4,332	0.21%
2023/08/31	14.1	1474.27	16	1470.30	1460.00	-2	4,336	-0.05%
2023/08/30	18	1518.03	15.4	1507.93	1485.00	2.6	4,326	0.06%
2023/08/29	14.2	1455.39	15	1456.67	1500.00	-0.8	4,352	-0.02%
2023/08/28	16	1419.05	14.1	1424.97	1430.00	1.9	4,341	0.04%
2023/08/25	11.1	1453.62	10.1	1442.42	1430.00	1	4,452	0.02%
2023/08/24	25.7	1521.72	21.3	1514.65	1485.00	4.4	4,433	0.10%
2023/08/23	19.3	1426.55	26.6	1434.41	1465.00	-7.4	4,424	-0.17%
2023/08/22	15.2	1382.21	18	1381.96	1370.00	-2.8	4,425	-0.06%
2023/08/21	21.1	1371.87	16.4	1367.87	1340.00	4.6	4,468	0.10%
2023/08/18	24.2	1363.12	21.2	1362.95	1345.00	3	4,420	0.07%
2023/08/17	45.3	1339.61	47.1	1350.02	1365.00	-1.8	4,415	-0.04%
2023/08/16	13.1	1285.03	13.2	1296.15	1285.00	-0.1	4,393	0.00%
2023/08/15	17.4	1282.59	18	1272.22	1265.00	-0.6	4,466	-0.01%
2023/08/14	6.1	1278.28	5.1	1264.23	1265.00	1	4,463	0.02%
2023/08/11	10.1	1268.23	8.1	1271.29	1270.00	2	4,490	0.05%
2023/08/10	11.4	1279.92	16.4	1252.16	1250.00	-4.9	4,529	-0.11%
2023/08/09	36.2	1381.61	34	1383.23	1340.00	2.1	4,485	0.05%
2023/08/08	17.8	1358.79	18.1	1344.69	1345.00	-0.4	4,499	-0.01%
2023/08/07	17.3	1420.13	14.4	1419.21	1405.00	2.9	4,462	0.06%
2023/08/04	13.6	1399.06	11.1	1397.40	1380.00	2.6	4,471	0.06%
2023/08/02	21.8	1443.91	20	1419.00	1405.00	1.7	4,461	0.04%
2023/08/01	14.1	1491.73	3.1	1477.64	1475.00	11	4,414	0.25%
2023/07/31	4.7	1635.00	0.5	1635.00	1635.00	4.2	4,443	0.09%
2023/07/28	11.1	1804.65	10	1810.50	1815.00	1.1	4,541	0.02%
2023/07/27	15	1852.25	11	1843.15	1825.00	4	4,599	0.09%
2023/07/26	23	1915.20	17	1879.41	1840.00	6	4,641	0.13%
2023/07/25	22	1934.34	22.1	1941.63	1885.00	-0.1	4,702	0.00%
2023/07/24	8	1898.72	5.2	1893.34	1885.00	2.9	4,724	0.06%
2023/07/21	25.5	1837.77	38	1878.94	1905.00	-12.5	4,778	-0.26%
2023/07/20	20	1841.50	12.2	1834.51	1830.00	7.8	4,868	0.16%
2023/07/19	26.1	1869.91	28.1	1876.26	1850.00	-1.9	4,859	-0.04%
2023/07/18	30.2	1831.29	34.2	1825.81	1790.00	-4	4,850	-0.08%
2023/07/17	15.1	1852.07	6	1805.87	1795.00	9.1	4,842	0.19%
2023/07/14	27	1798.51	18.1	1823.68	1870.00	8.9	4,826	0.18%
2023/07/13	12.1	1715.77	42.5	1727.37	1750.00	-30.5	4,810	-0.63%
2023/07/12	12.2	1639.94	11.1	1641.81	1630.00	1.1	4,728	0.02%
2023/07/11	12.1	1615.19	14	1596.79	1585.00	-1.9	4,749	-0.04%
2023/07/10	4	1621.23	4	1621.24	1615.00	0	4,750	0.00%
2023/07/07	17.1	1635.50	10.2	1626.14	1600.00	6.9	4,775	0.15%
2023/07/06	14.1	1652.13	14.1	1659.90	1650.00	0.1	4,798	0.00%
2023/07/05	20.2	1615.04	19.3	1626.99	1635.00	1	4,824	0.02%
2023/07/04	14	1690.69	14.4	1701.56	1700.00	-0.4	4,826	-0.01%
2023/07/03	9.3	1646.37	11	1654.09	1670.00	-1.7	4,860	-0.04%
2023/06/30	15	1601.67	16	1606.56	1605.00	-1	4,914	-0.02%
2023/06/29	8	1587.51	13	1595.00	1600.00	-5	4,975	-0.10%
2023/06/28	18	1575.54	17	1562.35	1550.00	1	5,083	0.02%
2023/06/27	16.2	1592.08	14.2	1575.29	1560.00	1.9	5,115	0.04%
2023/06/26	9.6	1606.83	10	1617.00	1615.00	-0.4	5,116	-0.01%
2023/06/21	19.4	1642.44	16	1633.45	1625.00	3.4	5,171	0.07%
2023/06/20	12.2	1699.13	7	1686.42	1690.00	5.2	5,237	0.10%
2023/06/19	6.1	1654.01	9	1677.15	1700.00	-2.9	5,267	-0.06%
2023/06/16	12.1	1657.39	12	1657.50	1650.00	0.1	5,328	0.00%
2023/06/15	27.1	1658.50	16.1	1656.11	1645.00	10.9	5,344	0.20%
2023/06/14	12.1	1526.36	17.2	1550.00	1565.00	-5.1	5,390	-0.10%
2023/06/13	21.3	1519.28	43.2	1544.70	1545.00	-21.9	5,427	-0.40%
2023/06/12	25	1456.80	18.2	1458.37	1465.00	6.8	5,431	0.12%
2023/06/09	13.2	1426.27	13.1	1419.32	1405.00	0.2	5,444	0.00%
2023/06/08	23.4	1414.45	21.1	1398.99	1385.00	2.3	5,478	0.04%
2023/06/07	10	1460.50	10.3	1467.91	1465.00	-0.3	5,482	-0.01%
2023/06/06	10	1451.02	12	1457.92	1455.00	-2	5,525	-0.04%
2023/06/05	6.1	1453.31	7	1451.50	1440.00	-0.9	5,570	-0.02%
2023/06/02	30.6	1516.58	11.1	1463.29	1425.00	19.5	5,613	0.35%
2023/06/01	14.1	1508.63	17.1	1525.02	1535.00	-3	5,680	-0.05%
2023/05/31	7.1	1504.82	3.1	1491.91	1495.00	4	5,798	0.07%
2023/05/30	10.1	1498.42	7.4	1505.43	1490.00	2.7	5,728	0.05%
2023/05/29	25.3	1496.27	33	1505.75	1515.00	-7.8	5,766	-0.13%
2023/05/26	29.1	1434.30	19.3	1442.18	1435.00	9.8	5,783	0.17%
2023/05/25	3.6	1367.15	9.2	1383.26	1390.00	-5.7	5,721	-0.10%
2023/05/24	18.2	1259.84	16.1	1260.25	1265.00	2	5,684	0.04%
2023/05/23	12	1293.77	27	1294.82	1285.00	-15	5,731	-0.26%
2023/05/22	28.1	1294.46	16.3	1291.13	1275.00	11.7	5,822	0.20%
2023/05/19	13	1208.46	19.5	1232.86	1280.00	-6.5	5,888	-0.11%
2023/05/18	17	1177.21	20.1	1178.23	1165.00	-3.1	5,967	-0.05%
2023/05/17	8	1153.13	14.2	1160.33	1165.00	-6.2	6,047	-0.10%
2023/05/16	20.1	1147.53	24	1145.20	1130.00	-3.9	6,119	-0.06%
2023/05/15	16	1148.43	10	1139.01	1130.00	6	6,150	0.10%
2023/05/12	16.1	1139.98	20.2	1150.43	1170.00	-4.2	6,256	-0.07%
2023/05/11	10	1127.96	12.1	1118.77	1105.00	-2	6,376	-0.03%
2023/05/10	23.2	1126.52	32	1121.27	1130.00	-8.9	6,464	-0.14%
2023/05/09	27.2	1140.83	14.3	1141.75	1140.00	13	6,503	0.20%
2023/05/08	12.1	1161.44	16.4	1146.13	1125.00	-4.3	6,559	-0.07%
2023/05/05	19	1123.43	20	1126.50	1140.00	-1	6,623	-0.01%
2023/05/04	15.2	1110.34	15.1	1110.64	1105.00	0.1	6,676	0.00%
2023/05/03	17.2	1094.07	19.1	1084.07	1080.00	-1.9	6,633	-0.03%
2023/05/02	6.1	1058.31	16.5	1070.25	1095.00	-10.5	6,607	-0.16%
2023/04/28	24.2	996.41	25.1	996.14	996.00	-1	6,628	-0.01%
2023/04/27	27.3	967.87	29	973.33	970.00	-1.7	6,611	-0.03%
2023/04/26	26.1	945.66	24	949.54	957.00	2.1	6,598	0.03%
2023/04/25	32.8	960.50	28.2	952.45	933.00	4.7	6,626	0.07%
2023/04/24	3.2	1020.10	3	1015.01	1020.00	0.2	6,556	0.00%
2023/04/21	19.1	1036.99	19	1016.58	1015.00	0.1	6,625	0.00%
2023/04/20	7.1	1045.81	11	1057.24	1050.00	-3.9	6,649	-0.06%
2023/04/19	7	1039.30	7.1	1039.30	1030.00	0	6,737	0.00%
2023/04/18	26.3	1050.65	23	1037.18	1025.00	3.3	6,847	0.05%
2023/04/17	11	1077.73	10	1078.50	1070.00	1	6,910	0.01%
2023/04/14	17	1063.84	19.1	1073.06	1085.00	-2.1	6,975	-0.03%
2023/04/13	19.1	1043.42	16	1035.63	1030.00	3.1	6,998	0.04%
2023/04/12	13	1066.89	14	1069.64	1070.00	-1	7,067	-0.01%
2023/04/11	17.1	1090.88	13	1080.77	1070.00	4.1	7,105	0.06%
2023/04/10	14.1	1101.77	12.1	1103.72	1100.00	2	7,221	0.03%
2023/04/07	18.1	1077.79	18	1081.11	1080.00	0	7,208	0.00%
2023/04/06	13	1045.46	12	1057.92	1070.00	1	7,232	0.01%
2023/03/31	14.1	1059.42	17	1072.37	1085.00	-2.9	7,240	-0.04%
2023/03/30	12.1	1043.38	14.2	1045.09	1050.00	-2.1	7,257	-0.03%
2023/03/29	30.6	1056.12	31.1	1024.76	1010.00	-0.5	7,282	-0.01%
2023/03/28	27.3	1143.94	25	1116.40	1105.00	2.3	7,304	0.03%
2023/03/27	5	1164.00	12	1166.25	1180.00	-7	7,304	-0.10%
2023/03/24	46.1	1211.90	35	1187.88	1165.00	11.1	7,341	0.15%
2023/03/23	25.1	1174.02	35.1	1188.04	1195.00	-10	7,318	-0.14%
2023/03/22	5.1	1151.88	6.1	1153.38	1160.00	-1	7,311	-0.01%
2023/03/21	30	1146.16	24	1129.38	1125.00	6	7,354	0.08%
2023/03/20	17	1161.19	16.1	1164.67	1170.00	1	7,337	0.01%
2023/03/17	48.1	1158.64	28	1151.79	1130.00	20.1	7,407	0.27%
2023/03/16	18	1122.50	15	1111.00	1100.00	3	7,351	0.04%
2023/03/15	19	1130.54	17	1137.62	1115.00	2	7,351	0.03%
2023/03/14	21.2	1126.95	26	1088.87	1060.00	-4.9	7,388	-0.07%
2023/03/13	26	1099.42	26.3	1112.83	1130.00	-0.3	7,412	0.00%
2023/03/10	18	1078.34	20	1085.25	1090.00	-2	7,438	-0.03%
2023/03/09	22	1114.08	23	1114.35	1110.00	-1	7,436	-0.01%
2023/03/08	33	1091.97	33.2	1098.08	1105.00	-0.2	7,422	0.00%
2023/03/07	18	1065.84	18	1067.49	1075.00	0	7,395	0.00%
2023/03/06	20.2	1086.28	20	1074.74	1075.00	0.2	7,413	0.00%
2023/03/03	49.3	1146.05	46	1123.89	1080.00	3.2	7,356	0.04%
2023/03/02	16.1	1178.70	16	1191.25	1195.00	0.1	7,319	0.00%
2023/03/01	14	1145.01	16.1	1163.71	1180.00	-2.1	7,390	-0.03%
2023/02/24	56.1	1146.55	39	1151.93	1160.00	17.1	7,479	0.23%
2023/02/23	8	1073.75	33	1104.55	1115.00	-25	7,472	-0.33%
2023/02/22	31	1003.77	30	1003.43	1015.00	1	7,571	0.01%
2023/02/21	12	1021.68	27	1028.71	1035.00	-15	7,661	-0.20%
2023/02/20	56	999.59	60.1	1001.93	995.00	-4.1	7,762	-0.05%
2023/02/17	44	968.29	41.3	966.16	976.00	2.7	7,740	0.03%
2023/02/16	26.4	961.05	30.1	967.06	958.00	-3.7	7,654	-0.05%
2023/02/15	44	917.50	43	921.02	926.00	1	7,569	0.01%
2023/02/14	36	920.92	39.1	916.78	911.00	-3.1	7,512	-0.04%
2023/02/13	48.1	915.71	40	909.55	898.00	8.1	7,496	0.11%
2023/02/10	41	903.51	40.1	903.05	910.00	1	7,592	0.01%
2023/02/09	70.2	945.00	41	952.71	920.00	29.1	7,643	0.38%
2023/02/08	28	886.93	71.2	892.28	925.00	-43.2	7,538	-0.57%
2023/02/07	24	833.20	38	834.88	841.00	-14	7,608	-0.18%
2023/02/06	35.1	806.20	24.1	804.19	798.00	11	7,604	0.14%
2023/02/03	63.1	849.79	47	852.30	860.00	16	7,660	0.21%
2023/02/02	21.2	824.13	43.2	837.04	864.00	-22	7,792	-0.28%
2023/02/01	13.1	791.43	5	785.20	786.00	8.1	7,945	0.10%
2023/01/31	11.1	776.17	11.2	778.32	782.00	-0.1	8,076	0.00%
2023/01/30	41	757.88	31.4	762.81	775.00	9.6	8,186	0.12%
2023/01/17	25	715.24	25	721.91	722.00	0	8,243	0.00%
2023/01/16	22	701.23	23	699.78	705.00	-1	8,321	-0.01%
2023/01/13	40.1	704.75	31	694.45	682.00	9.1	8,430	0.11%
2023/01/12	26	701.00	25	700.24	702.00	1	8,549	0.01%
2023/01/11	30	686.50	33	689.18	701.00	-3	8,701	-0.03%
2023/01/10	30	690.27	29	690.66	692.00	1	8,851	0.01%
2023/01/09	44	683.50	51.3	684.96	687.00	-7.3	8,932	-0.08%
2023/01/06	73	655.30	74	654.92	650.00	-1	8,989	-0.01%
2023/01/05	58.1	678.03	50	674.94	650.00	8.1	9,077	0.09%
2023/01/04	58	680.74	58	679.22	685.00	0	9,011	0.00%
2023/01/03	32	665.88	41	664.75	684.00	-9	8,930	-0.10%
2022/12/30	43	651.37	39	649.28	641.00	4	8,928	0.04%
2022/12/29	34	639.91	38	639.97	650.00	-4	8,960	-0.04%
2022/12/28	69.1	649.15	55	647.76	636.00	14.1	8,969	0.16%
2022/12/27	32	703.81	30	700.47	702.00	2	8,856	0.02%
2022/12/26	28	713.63	24	705.08	698.00	4	8,885	0.05%
2022/12/23	18.1	726.35	17	725.65	726.00	1.1	8,863	0.01%
2022/12/22	17.1	757.58	15.1	739.89	730.00	2.1	8,871	0.02%
2022/12/21	27.1	753.24	25	750.48	750.00	2.1	8,850	0.02%
2022/12/20	72.3	780.77	58	775.79	745.00	14.3	8,847	0.16%
2022/12/19	23	781.61	27	792.85	812.00	-4	8,748	-0.05%
2022/12/16	32.1	780.42	26	780.92	787.00	6	8,737	0.07%
2022/12/15	22	785.04	17	784.47	784.00	5	8,727	0.06%
2022/12/14	40	784.18	44	790.50	790.00	-4	8,697	-0.05%
2022/12/13	32	777.84	34.1	776.47	767.00	-2.1	8,618	-0.02%
2022/12/12	28.1	784.08	22.2	774.70	762.00	6	8,540	0.07%
2022/12/09	23.2	783.64	28.3	789.09	794.00	-5.1	8,515	-0.06%
2022/12/08	31	741.90	47	759.26	763.00	-16	8,504	-0.19%
2022/12/07	38.1	756.74	37.2	746.85	742.00	0.9	8,511	0.01%
2022/12/06	45	775.93	45	773.89	764.00	0	8,508	0.00%
2022/12/05	34.2	771.01	45.1	769.48	761.00	-10.9	8,527	-0.13%
2022/12/02	12	745.87	26.1	751.37	776.00	-14.1	8,548	-0.16%
2022/12/01	35	751.06	39.2	752.23	740.00	-4.2	8,524	-0.05%
2022/11/30	18	736.61	19	733.42	731.00	-1	8,531	-0.01%
2022/11/29	13	724.15	15.2	724.47	727.00	-2.2	8,517	-0.03%
2022/11/28	11.1	747.25	11	742.64	732.00	0.1	8,537	0.00%
2022/11/25	13	740.00	15	737.87	740.00	-2	8,506	-0.02%
2022/11/24	37	724.70	32.8	736.32	745.00	4.2	8,455	0.05%
2022/11/23	51	709.10	45.5	708.92	706.00	5.6	8,382	0.07%
2022/11/22	46.2	719.07	40	717.74	718.00	6.2	8,293	0.07%
2022/11/21	35	738.71	38	735.92	735.00	-3	8,222	-0.04%
2022/11/18	71.4	738.59	62	736.89	732.00	9.4	8,162	0.12%
2022/11/17	45.1	713.13	53.1	711.97	735.00	-8	8,035	-0.10%
2022/11/16	59	666.58	43.1	676.13	694.00	15.9	7,895	0.20%
2022/11/15	26	645.58	30.4	649.63	648.00	-4.4	7,755	-0.06%
2022/11/14	35.1	640.53	33	643.36	644.00	2.1	7,727	0.03%
2022/11/11	36.1	639.32	27	641.85	640.00	9.1	7,746	0.12%
2022/11/10	34	595.65	43.2	594.60	597.00	-9.2	7,659	-0.12%
2022/11/09	37	582.86	34	587.62	591.00	3	7,625	0.04%
2022/11/08	36.2	585.61	29.3	584.49	575.00	6.9	7,619	0.09%
2022/11/07	160	569.38	158.2	574.53	575.00	1.8	7,477	0.02%	大買/大賣/
2022/11/04	39	544.41	49	543.90	544.00	-10	7,361	-0.14%
2022/11/03	61.2	526.83	58.1	530.80	544.00	3	7,287	0.04%
2022/11/02	44	493.11	39	500.24	508.00	5	7,153	0.07%
2022/11/01	53.1	487.17	55	489.16	493.50	-1.9	7,105	-0.03%
2022/10/31	79	477.99	74	481.81	487.50	5	7,021	0.07%
2022/10/28	56	447.93	80.1	451.39	470.50	-24.1	6,845	-0.35%
2022/10/27	32	413.82	34.1	412.46	428.00	-2.1	6,614	-0.03%
2022/10/26	30.1	390.63	32	392.47	398.50	-1.9	6,508	-0.03%
2022/10/25	69.1	398.83	69	397.96	399.00	0.1	6,457	0.00%
2022/10/24	35.1	407.34	34	410.72	399.00	1.1	6,438	0.02%
2022/10/21	33.1	411.06	41	409.56	398.50	-7.9	6,349	-0.13%
2022/10/20	69	421.88	40	421.48	427.00	29	6,236	0.47%
2022/10/19	54	424.47	59.4	425.03	421.50	-5.4	6,037	-0.09%
2022/10/18	49.5	427.05	46	421.84	413.00	3.5	5,869	0.06%
2022/10/17	49.1	428.33	80	424.36	446.50	-30.9	5,699	-0.54%
2022/10/14	35	456.56	53.1	446.64	433.00	-18.1	5,590	-0.32%
2022/10/13	67.1	477.38	59	460.06	444.50	8.1	5,502	0.15%
2022/10/12	13.1	494.72	1.1	504.35	493.50	12.1	5,313	0.23%
2022/10/11	32	548.00	0	0.00	548.00	32	5,376	0.60%
2022/10/07	37	601.97	27.1	604.51	608.00	9.9	5,505	0.18%
2022/10/06	35	594.61	95	609.34	616.00	-60	5,522	-1.09%
2022/10/05	85	592.78	30	583.30	573.00	55	5,441	1.01%
2022/10/04	60	582.55	71	589.32	590.00	-11	5,416	-0.20%
2022/10/03	32.1	572.22	14	572.00	564.00	18.1	5,396	0.34%
2022/09/30	29	576.34	32	584.84	589.00	-3	5,414	-0.06%
2022/09/29	27	585.89	58	582.31	576.00	-31	5,453	-0.57%
2022/09/28	33	576.82	24.3	563.37	560.00	8.7	5,460	0.16%
2022/09/27	49.3	574.48	69	564.74	585.00	-19.7	5,476	-0.36%
2022/09/26	41.1	577.04	45	579.00	576.00	-3.9	5,435	-0.07%
2022/09/23	41	595.22	26	592.35	583.00	15	5,440	0.28%
2022/09/22	62	595.02	52	601.13	606.00	10	5,412	0.18%
2022/09/21	8	591.24	16	588.63	595.00	-8	5,388	-0.15%
2022/09/20	30	580.93	22.2	586.96	588.00	7.8	5,407	0.14%
2022/09/19	18	576.61	17	574.00	574.00	1	5,413	0.02%
2022/09/16	15.2	589.06	9	585.55	575.00	6.2	5,419	0.11%
2022/09/15	55	601.53	35.9	600.77	595.00	19.1	5,408	0.35%
2022/09/14	32	584.44	27.6	589.61	597.00	4.4	5,350	0.08%
2022/09/13	38	589.18	39	589.59	592.00	-1	5,290	-0.02%
2022/09/12	42	575.19	44.6	581.44	589.00	-2.6	5,245	-0.05%
2022/09/08	37	545.99	49	553.21	562.00	-12	5,155	-0.23%
2022/09/07	24	527.58	63	526.67	530.00	-39	5,066	-0.77%
2022/09/06	19	538.95	35.1	540.21	535.00	-16.1	5,009	-0.32%
2022/09/05	23	531.69	9	523.67	524.00	14	4,974	0.28%
2022/09/02	22.1	534.98	38	543.47	542.00	-15.9	4,948	-0.32%
2022/09/01	31.1	529.96	14.1	521.31	521.00	17.1	4,914	0.35%
2022/08/31	20	540.70	7	540.86	542.00	13	4,906	0.26%
2022/08/30	20.2	545.60	16	543.19	543.00	4.1	4,958	0.08%
2022/08/29	6.2	545.74	5	548.20	549.00	1.2	4,929	0.02%
2022/08/26	22.5	570.88	16	579.25	560.00	6.5	4,887	0.13%
2022/08/25	5	595.78	56	598.38	587.00	-51	4,832	-1.05%
2022/08/24	54	591.02	1	590.00	581.00	53	4,837	1.10%
2022/08/23	6	585.67	45	571.60	587.00	-39	4,827	-0.81%
2022/08/22	6.3	592.01	1	579.00	579.00	5.3	4,806	0.11%
2022/08/19	28.2	603.43	31.2	599.35	596.00	-3	4,796	-0.06%
2022/08/18	9	588.56	33	571.76	590.00	-24	4,735	-0.51%
2022/08/17	2	562.00	2	561.00	562.00	0	4,710	0.00%
2022/08/16	47	573.96	15	569.60	567.00	32	4,724	0.68%
2022/08/15	22.1	561.74	20.1	557.84	572.00	2	4,717	0.04%
2022/08/12	6	548.67	9	547.89	548.00	-3	4,705	-0.06%
2022/08/11	44	542.45	25.5	540.91	540.00	18.6	4,760	0.39%
2022/08/10	4	526.50	3.1	527.00	522.00	0.9	4,722	0.02%
2022/08/09	24.4	529.84	30	529.03	536.00	-5.6	4,736	-0.12%
2022/08/08	20.1	547.30	8.2	546.71	546.00	11.9	4,719	0.25%
2022/08/05	16	533.32	41	540.34	549.00	-25	4,800	-0.52%
2022/08/04	19.1	512.71	12	516.91	520.00	7.1	4,856	0.15%
2022/08/03	4	508.25	18	505.44	503.00	-14	4,803	-0.29%
2022/08/02	7.1	503.64	7.2	506.92	511.00	-0.1	4,826	0.00%
2022/08/01	8	523.77	6	527.00	531.00	2	4,782	0.04%
2022/07/29	22.2	523.82	16	523.06	505.00	6.2	4,755	0.13%
2022/07/28	15	539.80	11	527.73	524.00	4	4,692	0.09%
2022/07/27	13	538.08	12	536.67	544.00	1	4,654	0.02%
2022/07/26	2	549.00	3	545.00	546.00	-1	4,627	-0.02%
2022/07/25	10	542.00	9	541.44	549.00	1	4,642	0.02%
2022/07/22	17	543.53	19.1	549.91	537.00	-2.1	4,600	-0.05%
2022/07/21	20	552.90	19.1	549.88	553.00	0.9	4,550	0.02%
2022/07/20	11.1	555.16	11.2	553.93	555.00	-0.1	4,513	0.00%
2022/07/19	14.2	534.29	14.2	529.93	533.00	0	4,430	0.00%
2022/07/18	27.2	533.30	27.4	534.63	540.00	-0.1	4,398	0.00%
2022/07/15	14	500.60	18.4	507.44	516.00	-4.3	4,277	-0.10%
2022/07/14	23	464.35	22	466.48	478.00	1	4,139	0.02%
2022/07/13	26.1	465.14	31	459.15	460.00	-4.9	4,037	-0.12%
2022/07/12	14	436.36	9.1	443.53	433.00	4.9	3,986	0.12%
2022/07/11	8	476.19	10.1	477.16	475.00	-2	3,923	-0.05%
2022/07/08	10.2	477.60	9.4	478.80	478.50	0.8	3,873	0.02%
2022/07/07	10.1	461.08	12.4	456.37	469.00	-2.3	3,781	-0.06%
2022/07/06	41.4	442.23	42	446.23	435.50	-0.6	3,687	-0.02%
2022/07/05	41.1	447.08	52.1	442.06	450.50	-11	3,602	-0.30%
2022/07/04	22.1	453.37	8.2	456.96	462.50	13.9	3,516	0.40%
2022/07/01	20.2	461.06	7.2	452.59	439.00	13	3,466	0.38%
2022/06/30	8	492.66	8	489.75	481.00	0	3,396	0.00%
2022/06/29	10	511.00	10	510.50	511.00	0	3,361	0.00%
2022/06/28	12	524.92	12	525.08	522.00	0	3,321	0.00%
2022/06/27	6	516.00	16.2	524.88	534.00	-10.2	3,285	-0.31%
2022/06/24	9	488.00	7.1	491.29	486.00	1.9	3,254	0.06%
2022/06/23	7.4	479.65	12.4	481.56	480.50	-4.9	3,221	-0.15%
2022/06/22	17.5	489.42	10.4	491.14	474.00	7.2	3,193	0.22%
2022/06/21	5.6	514.15	4	511.75	516.00	1.6	3,152	0.05%
2022/06/20	15.7	519.01	11.1	516.47	505.00	4.7	3,185	0.15%
2022/06/17	7.1	535.47	7.2	531.24	530.00	-0.1	3,178	0.00%
2022/06/16	12.1	544.53	1	566.00	541.00	11.1	3,119	0.35%
2022/06/15	1	569.89	3	567.67	560.00	-2	3,094	-0.06%
2022/06/14	26.2	557.33	7.2	562.76	566.00	19.1	3,084	0.62%
2022/06/13	22.1	570.00	1	570.00	573.00	21.1	3,037	0.69%
2022/06/10	11	585.45	51	580.76	588.00	-40	3,023	-1.32%
2022/06/09	31	575.58	31	579.39	575.00	0	2,962	0.00%
2022/06/08	30	580.17	35.3	577.37	584.00	-5.2	2,910	-0.18%
2022/06/07	8	557.38	6	554.66	560.00	2	2,840	0.07%
2022/06/06	13.1	533.35	14.1	535.99	538.00	-1	2,818	-0.04%
2022/06/02	6.2	554.87	4	553.75	542.00	2.2	2,806	0.08%
2022/06/01	14	578.93	13.2	575.87	566.00	0.9	2,782	0.03%
2022/05/31	1	567.00	1	562.10	553.00	0	2,738	0.00%
2022/05/30	3	561.67	1	559.00	555.00	2	2,725	0.07%
2022/05/27	17	568.93	18.1	563.24	555.00	-1	2,706	-0.04%
2022/05/26	26	570.53	25	569.68	563.00	1	2,668	0.04%
2022/05/25	2	569.50	2	559.50	576.00	0	2,632	0.00%
2022/05/24	42	565.48	4.1	562.05	555.00	37.9	2,581	1.47%
2022/05/23	8.1	568.67	14	564.21	561.00	-5.9	2,540	-0.23%
2022/05/20	8	560.38	10	559.70	573.00	-2	2,505	-0.08%
2022/05/19	37	541.51	84	535.43	547.00	-47	2,412	-1.95%
2022/05/18	25	528.96	3	531.00	535.00	22	2,292	0.96%
2022/05/17	26	523.08	46.2	518.77	529.00	-20.2	2,261	-0.89%
2022/05/16	44.3	525.66	19.3	524.49	517.00	25	2,238	1.11%
2022/05/13	49	510.14	47.6	519.79	518.00	1.4	2,177	0.06%
2022/05/12	62	513.46	80.1	516.07	505.00	-18.1	2,042	-0.89%
2022/05/11	61	495.00	50	492.36	499.00	11	1,906	0.58%
2022/05/10	26	474.01	25.1	468.95	497.00	1	1,891	0.05%
2022/05/09	30	474.43	23	471.24	466.00	7	1,838	0.38%
2022/05/06	65	489.28	68.1	487.89	491.00	-3.1	1,821	-0.17%
2022/05/05	46.1	468.21	39	486.84	488.00	7.1	1,794	0.40%
2022/05/04	8.1	442.11	9	440.94	447.00	-0.9	1,728	-0.05%
2022/05/03	10.5	425.95	19	418.16	432.00	-8.5	1,708	-0.50%
2022/04/29	14	409.65	1.3	398.35	414.50	12.7	1,677	0.76%
2022/04/28	5.4	375.10	6	382.98	383.00	-0.6	1,647	-0.04%
2022/04/27	7	369.36	31	372.48	384.00	-24	1,639	-1.46%
2022/04/26	4.1	398.02	2	394.00	391.00	2.1	1,624	0.13%
2022/04/25	9	413.78	4	409.25	406.00	5	1,610	0.31%
2022/04/22	5.2	454.13	0	0.00	444.00	5.2	1,596	0.33%
2022/04/21	7	468.07	8	469.25	472.50	-1	1,604	-0.06%
2022/04/20	5	468.50	5	469.30	469.50	0	1,601	0.00%
2022/04/19	1	472.00	2	481.00	471.00	-1	1,598	-0.06%
2022/04/18	4	468.00	4.3	470.03	469.00	-0.3	1,605	-0.02%
2022/04/15	5.3	468.62	3.7	465.57	457.50	1.6	1,600	0.10%
2022/04/14	6	477.67	7	476.79	478.00	-1	1,619	-0.06%
2022/04/13	4	478.13	4	477.99	480.00	0	1,654	0.00%
2022/04/12	5	458.30	8	471.81	474.50	-3	1,652	-0.18%
2022/04/11	6.7	471.03	4.1	461.01	460.00	2.6	1,644	0.16%
2022/04/08	8	479.50	7	476.21	478.00	1	1,636	0.06%
2022/04/07	2	489.80	2	485.50	482.00	0	1,633	0.00%
2022/04/06	4	495.88	3	488.50	490.00	1	1,614	0.06%
2022/04/01	3	501.33	5.1	504.15	508.00	-2.1	1,606	-0.13%
2022/03/31	9.2	513.04	3.1	504.10	505.00	6.2	1,604	0.38%
2022/03/30	4.1	527.05	5	527.80	520.00	-0.9	1,594	-0.06%
2022/03/29	2	513.50	1	509.27	518.00	1	1,573	0.06%
2022/03/28	4	510.49	2	508.05	508.00	2	1,561	0.13%
2022/03/25	7.2	523.42	5	518.99	513.00	2.1	1,556	0.14%
2022/03/24	1	512.00	1.1	511.02	518.00	-0.1	1,536	-0.01%
2022/03/23	3.1	507.88	5	511.00	517.00	-1.9	1,576	-0.12%
2022/03/22	7	485.36	7	484.64	488.00	0	1,580	0.00%
2022/03/18	1	456.06	1	465.00	459.00	0	1,558	0.00%
2022/03/17	1.1	462.86	1.1	465.21	463.00	0	1,562	0.00%
2022/03/16	1.1	431.95	2	435.01	431.50	-1	1,549	-0.06%
2022/03/15	2.1	434.17	2	429.00	427.00	0.1	1,564	0.01%
2022/03/11	1	475.50	0	0.00	475.00	1	1,574	0.06%
2022/03/10	2	471.75	2	474.75	475.50	0	1,592	0.00%
2022/03/09	1	453.50	1.1	455.00	455.00	-0.1	1,600	-0.01%
2022/03/08	0.2	440.55	3	445.33	444.00	-2.8	1,607	-0.17%
2022/03/07	6	456.50	5	445.40	447.00	1	1,606	0.06%
2022/03/04	1	478.00	2	477.25	477.00	-1	1,599	-0.06%
2022/03/03	4	480.50	3.2	479.53	482.00	0.8	1,603	0.05%
2022/03/02	4	465.63	3	467.50	471.00	1	1,593	0.06%
2022/03/01	2.2	462.95	2.1	464.83	462.00	0.1	1,624	0.00%
2022/02/25	1	446.50	2	454.50	457.00	-1	1,646	-0.06%
2022/02/24	3	445.33	4	444.25	440.00	-1	1,663	-0.06%
2022/02/23	1.1	457.05	2	460.00	452.50	-0.9	1,661	-0.05%
2022/02/22	11	461.84	8	452.44	451.00	3	1,687	0.18%
2022/02/21	3	466.50	2	466.00	476.00	1	1,689	0.06%
2022/02/17	2.1	471.21	2	463.50	458.50	0.1	1,739	0.00%
2022/02/16	3.1	480.06	3	484.33	477.00	0.1	1,751	0.01%
2022/02/15	1	464.00	1.2	468.03	464.50	-0.2	1,750	-0.01%
2022/02/14	1.1	458.57	1.2	460.00	461.00	-0.1	1,786	-0.01%
2022/02/11	5	471.00	5	472.40	470.00	0	1,800	0.00%
2022/02/10	5	465.81	4.1	469.29	473.00	1	1,846	0.05%
2022/02/09	1	458.50	3	473.00	476.00	-2	1,863	-0.11%
2022/02/08	0.5	457.52	0	0.00	458.00	0.5	1,860	0.03%
2022/02/07	3	460.50	1	451.09	440.50	2	1,861	0.11%
2022/01/26	0	0.00	1	469.50	472.50	-1	1,828	-0.05%
2022/01/25	1	472.66	1	480.00	467.00	0	1,855	0.00%
2022/01/24	0	474.00	0	0.00	485.00	0	1,888	0.00%
2022/01/21	2	490.25	1	495.50	486.50	1	1,924	0.05%
2022/01/19	1	515.00	0	0.00	504.00	1	2,021	0.05%
2022/01/18	1	545.77	2	535.00	523.00	-1	2,067	-0.05%
2022/01/14	1	502.00	0	490.50	507.00	1	2,221	0.04%
2022/01/13	0	501.00	0	0.00	498.00	0	2,277	0.00%
2022/01/12	1	510.92	1	504.00	505.00	0	2,315	0.00%
2022/01/11	0.2	514.94	1	511.00	505.00	-0.8	2,362	-0.04%
2022/01/10	12	525.33	9	522.11	523.00	3	2,378	0.13%
2022/01/07	3	531.67	4	534.00	527.00	-1	2,463	-0.04%
2022/01/06	4.1	557.36	4	555.75	545.00	0.1	2,478	0.00%
2022/01/05	1	578.00	1	581.00	580.00	0	2,491	0.00%
2022/01/04	4	596.00	3	587.67	582.00	1	2,535	0.04%
2022/01/03	3	586.66	0	0.00	580.00	3	2,653	0.11%
2021/12/30	1	586.00	0	0.00	586.00	1	2,738	0.04%
2021/12/28	1	598.00	1	592.00	591.00	0	2,895	0.00%
2021/12/27	0	0.00	1.2	591.81	595.00	-1.2	2,931	-0.04%
2021/12/23	4	610.74	4	607.98	603.00	0	3,015	0.00%
2021/12/22	4	614.49	3	606.80	606.00	1	3,060	0.03%
2021/12/21	1.2	612.33	4	613.00	612.00	-2.8	3,087	-0.09%
2021/12/20	3	606.67	5.4	605.35	601.00	-2.4	3,118	-0.08%
2021/12/17	23.3	636.43	10	645.20	604.00	13.3	3,201	0.42%
2021/12/16	21	641.33	5.1	632.96	661.00	15.9	3,180	0.50%
2021/12/15	4	597.25	4.1	599.24	601.00	-0.1	3,171	0.00%
2021/12/13	1	591.00	2	593.50	592.00	-1	3,381	-0.03%
2021/12/10	1	576.99	1	581.00	584.00	0	3,472	0.00%
2021/12/09	1.2	582.50	3	582.00	587.00	-1.8	3,561	-0.05%
2021/12/08	4.1	574.03	2	573.50	573.00	2.1	3,565	0.06%
2021/12/07	1	574.02	1	579.00	568.00	0	3,579	0.00%
2021/12/06	4	581.90	2	574.00	572.00	2	3,568	0.06%
2021/12/03	1	597.00	2	604.58	599.00	-1	3,569	-0.03%
2021/12/02	0	0.00	1	598.00	595.00	-1	3,574	-0.03%
2021/12/01	1	583.00	1	587.00	592.00	0	3,588	0.00%
2021/11/30	2.1	583.81	2	585.50	589.00	0.1	3,622	0.00%
2021/11/29	2	570.50	3	568.99	580.00	-1	3,680	-0.03%
2021/11/26	1	560.02	4	565.75	567.00	-3	3,708	-0.08%
2021/11/25	8	559.88	5	559.60	560.00	3	3,724	0.08%
2021/11/24	3	576.07	2	579.50	572.00	1	3,706	0.03%
2021/11/23	5	589.80	4	584.03	582.00	1	3,695	0.03%
2021/11/22	1	609.01	0.1	595.83	610.00	0.9	3,775	0.02%
2021/11/19	6.2	613.49	10	604.90	600.00	-3.8	3,783	-0.10%
2021/11/18	2	602.48	2.2	601.79	598.00	-0.2	3,770	-0.01%
2021/11/17	4.1	591.03	4	592.75	604.00	0.1	3,763	0.00%
2021/11/16	2	582.50	1	585.00	586.00	1	3,734	0.03%
2021/11/15	1.1	572.18	0	0.00	570.00	1.1	3,718	0.03%
2021/11/12	3	589.63	3	582.03	578.00	0	3,700	0.00%
2021/11/11	4	584.74	4.2	589.71	588.00	-0.2	3,678	0.00%
2021/11/10	2.1	582.57	2	586.00	583.00	0.1	3,648	0.00%
2021/11/09	2.1	596.71	5.2	603.77	591.00	-3.1	3,628	-0.09%
2021/11/08	20.1	617.86	21	613.92	598.00	-1	3,596	-0.03%
2021/11/05	21.1	614.00	14.6	613.56	618.00	6.5	3,552	0.18%
2021/11/04	6.2	610.90	9.3	607.22	603.00	-3.1	3,533	-0.09%
2021/11/03	11.3	602.87	8.4	601.31	605.00	2.9	3,518	0.08%
2021/11/02	7.4	601.76	8.2	605.76	594.00	-0.8	3,493	-0.02%
2021/11/01	7.3	619.09	7	619.42	609.00	0.3	3,480	0.01%
2021/10/29	15.1	604.79	19.1	604.55	598.00	-4	3,466	-0.12%
2021/10/28	12.1	603.43	5	602.37	599.00	7.1	3,456	0.21%
2021/10/27	6.1	586.37	9.1	580.71	600.00	-2.9	3,402	-0.09%
2021/10/26	17.1	580.61	15	576.70	567.00	2	3,366	0.06%
2021/10/25	11.2	577.99	30.1	582.08	580.00	-19	3,316	-0.57%
2021/10/22	52.2	559.79	34.1	555.49	572.00	18.1	3,281	0.55%
2021/10/21	6.1	537.63	7.2	537.49	532.00	-1.1	3,229	-0.03%
2021/10/20	4.1	516.69	3	519.66	521.00	1.1	3,160	0.03%
2021/10/19	11	514.64	11.2	515.17	517.00	-0.2	3,136	0.00%
2021/10/18	3	504.33	3.2	506.36	505.00	-0.2	3,103	-0.01%
2021/10/15	15.5	519.96	14	514.07	502.00	1.5	3,085	0.05%
2021/10/14	6	497.33	7.5	502.64	505.00	-1.5	3,006	-0.05%
2021/10/13	3.5	511.05	4.3	509.41	496.50	-0.8	2,973	-0.03%
2021/10/12	3.2	531.21	3	532.33	519.00	0.2	2,946	0.01%
2021/10/08	27.2	529.27	31.2	528.97	532.00	-4	2,914	-0.14%
2021/10/07	8	507.88	11.1	511.00	528.00	-3.1	2,796	-0.11%
2021/10/06	9.1	491.65	8	488.56	480.00	1.1	2,746	0.04%
2021/10/05	12	474.38	12	474.38	483.50	0	2,717	0.00%
2021/10/04	6	475.92	4	478.77	464.00	2	2,661	0.07%
2021/10/01	3	485.97	3	488.50	481.50	0	2,650	0.00%
2021/09/30	4	489.25	4.1	494.83	501.00	-0.1	2,630	0.00%
2021/09/29	6.1	487.39	8	488.93	483.00	-1.9	2,602	-0.07%
2021/09/28	1	502.00	1	502.00	500.00	0	2,680	0.00%
2021/09/27	10	496.80	10	499.90	504.00	0	2,748	0.00%
2021/09/24	24.1	499.98	21	497.83	499.50	3.1	2,727	0.11%
2021/09/23	7	479.86	7	480.57	488.00	0	2,636	0.00%
2021/09/22	10.2	472.44	12	473.76	464.50	-1.9	2,601	-0.07%
2021/09/17	18.1	490.30	19.2	483.45	494.50	-1.1	2,551	-0.04%
2021/09/16	29.2	486.26	41.2	485.20	472.50	-12	2,466	-0.49%
2021/09/15	29.3	480.64	28.1	472.25	476.00	1.2	2,368	0.05%
2021/09/14	37	485.35	26	484.15	474.00	11	2,293	0.48%
2021/09/13	9	459.33	11	460.73	462.00	-2	2,228	-0.09%
2021/09/10	1	457.50	1	458.00	456.00	0	2,253	0.00%
2021/09/09	1	438.00	3.2	438.38	443.00	-2.2	2,307	-0.10%
2021/09/08	4.2	440.07	5.2	443.27	433.00	-1	2,346	-0.04%
2021/09/07	2.2	449.56	1.1	448.77	449.00	1.1	2,360	0.05%
2021/09/06	5.1	454.23	7.2	454.93	446.00	-2.1	2,397	-0.09%
2021/09/03	8.1	456.01	22	461.02	464.50	-13.9	2,456	-0.57%
2021/09/02	24	459.16	18	453.95	452.00	6	2,430	0.25%
2021/09/01	11	444.50	8	440.79	446.00	3	2,368	0.13%
2021/08/31	5	427.21	11.5	425.29	432.50	-6.4	2,327	-0.28%
2021/08/30	4.8	413.63	4	414.67	415.00	0.8	2,315	0.03%
2021/08/27	12.5	423.52	8.3	421.93	422.50	4.2	2,300	0.18%
2021/08/26	14.1	431.50	15.1	434.24	422.50	-1	2,281	-0.05%
2021/08/25	2.3	410.57	2	411.27	417.00	0.3	2,186	0.01%
2021/08/24	6	408.25	19.1	410.12	409.50	-13.1	2,193	-0.60%
2021/08/23	3	398.00	2.2	398.66	398.50	0.8	2,178	0.04%
2021/08/20	3.1	382.98	5.3	387.14	387.00	-2.2	2,184	-0.10%
2021/08/19	5.3	386.26	4	387.50	383.00	1.3	2,192	0.06%
2021/08/18	1	365.50	4	371.80	388.00	-3	2,203	-0.13%
2021/08/17	3.9	380.46	1.1	376.29	375.50	2.9	2,235	0.13%
2021/08/16	1	385.50	3	383.33	384.50	-2	2,250	-0.09%
2021/08/13	4	384.88	4.1	381.88	380.00	-0.1	2,271	0.00%
2021/08/12	0	0.00	4	385.50	387.50	-4	2,285	-0.18%
2021/08/11	6.1	374.85	1	369.50	376.00	5.1	2,296	0.22%
2021/08/10	3.1	375.97	1.1	375.23	377.00	2	2,318	0.09%
2021/08/09	2.1	374.60	2	368.50	367.00	0.1	2,327	0.00%
2021/08/06	3.1	377.16	5	379.20	375.00	-1.9	2,361	-0.08%
2021/08/05	7.1	382.95	3	383.67	381.00	4.1	2,389	0.17%
2021/08/04	6.2	387.61	8	389.13	384.50	-1.8	2,414	-0.07%
2021/08/03	12.2	396.49	3.1	398.96	393.00	9.1	2,420	0.38%
2021/08/02	3	405.84	0	0.00	408.50	3	2,406	0.13%
2021/07/30	1	417.50	2	419.25	411.50	-1	2,418	-0.04%
2021/07/29	1	409.00	2.1	413.86	420.00	-1.1	2,442	-0.05%
2021/07/28	5.1	409.61	3.1	414.11	408.00	2.1	2,456	0.08%
2021/07/27	15.2	452.18	11	441.91	428.00	4.2	2,497	0.17%
2021/07/26	1	438.94	2	438.50	441.00	-1	2,461	-0.04%
2021/07/23	5	434.70	5	431.70	433.50	0	2,510	0.00%
2021/07/22	1	440.00	1.2	439.79	440.50	-0.2	2,504	-0.01%
2021/07/21	2.1	430.62	1	422.00	424.50	1.1	2,528	0.04%
2021/07/20	2.1	433.33	2	427.51	427.50	0.1	2,545	0.00%
2021/07/19	0	0.00	0	435.00	447.50	0	2,542	0.00%
2021/07/16	2	438.76	3.3	439.65	438.50	-1.3	2,586	-0.05%
2021/07/15	3	453.82	6.2	453.31	453.00	-3.1	2,609	-0.12%
2021/07/14	3	447.99	9	448.44	448.00	-6	2,628	-0.23%
2021/07/13	8.3	451.52	1	450.20	446.00	7.3	2,663	0.27%
2021/07/12	8	454.77	10	457.79	463.00	-2	2,742	-0.07%
2021/07/09	3.1	437.91	2	441.73	440.00	1.1	2,842	0.04%
2021/07/08	6	439.58	6	440.50	438.50	0	2,854	0.00%
2021/07/07	3	435.50	3.1	434.87	433.50	-0.1	2,858	0.00%
2021/07/06	4	444.75	3	445.83	438.00	1	2,879	0.03%
2021/07/05	17	451.21	16	452.91	445.00	1	2,914	0.03%
2021/07/02	6	434.75	16.5	441.04	448.50	-10.5	2,826	-0.37%
2021/07/01	2	418.50	5	418.60	408.00	-3	2,766	-0.11%
2021/06/30	0	0.00	0	415.00	413.00	0	2,800	0.00%
2021/06/29	1	412.00	1	412.00	412.00	0	2,871	0.00%
2021/06/28	0	0.00	4	420.82	414.00	-4	2,874	-0.14%
2021/06/25	2	421.00	2	424.78	418.50	0	2,885	0.00%
2021/06/24	1	420.60	3.1	420.48	424.50	-2.1	2,911	-0.07%
2021/06/23	1	410.00	1	416.00	417.00	0	2,929	0.00%
2021/06/22	2	416.25	2	409.98	405.50	0	2,980	0.00%
2021/06/21	2	419.25	4.1	416.90	417.00	-2.1	3,003	-0.07%
2021/06/18	10.1	420.31	10.1	421.24	410.00	-0.1	2,976	0.00%
2021/06/17	6.1	413.48	3.3	409.65	415.00	2.7	2,919	0.09%
2021/06/16	7.1	404.72	4.3	407.28	408.00	2.7	2,910	0.09%
2021/06/15	8.1	400.43	9.1	401.46	403.00	-1.1	2,885	-0.04%
2021/06/11	12.1	385.60	8.1	389.99	389.00	4	2,856	0.14%
2021/06/10	1	362.07	3	367.17	365.50	-2	2,787	-0.07%
2021/06/09	0	355.00	2	361.25	354.00	-2	2,813	-0.07%
2021/06/08	2	351.76	4	355.13	354.00	-2	2,857	-0.07%
2021/06/07	3	352.48	1.2	351.75	351.50	1.8	2,913	0.06%
2021/06/04	0.2	347.50	2	355.25	351.50	-1.8	2,919	-0.06%
2021/06/03	7	349.36	5	351.00	352.00	2	2,947	0.07%
2021/06/02	1	351.00	2	352.50	350.00	-1	2,995	-0.03%
2021/06/01	2.1	358.76	1.1	368.60	356.00	1.1	3,039	0.03%
2021/05/31	3.1	360.22	5.1	361.86	360.00	-2	3,067	-0.06%
2021/05/28	1	355.00	2	355.50	357.00	-1	3,126	-0.03%
2021/05/27	1.1	348.96	3	347.67	354.00	-1.9	3,184	-0.06%
2021/05/26	2	350.50	1	354.00	346.50	1	3,237	0.03%
2021/05/25	13	349.96	6	351.16	347.50	7	3,345	0.21%
2021/05/24	0	352.00	0	342.00	352.00	0	3,494	0.00%
2021/05/21	2	336.28	6	340.08	340.50	-4	3,556	-0.11%
2021/05/20	6	318.75	3	320.00	325.00	3	3,657	0.08%
2021/05/19	4	324.38	4	320.25	320.50	0	3,700	0.00%
2021/05/18	1	318.00	2.1	324.57	331.00	-1.1	3,776	-0.03%
2021/05/17	3.1	310.10	4	310.50	304.50	-0.9	3,830	-0.02%
2021/05/14	1	334.50	3	329.67	331.00	-2	3,849	-0.05%
2021/05/13	6	314.33	7.1	319.16	312.00	-1.1	3,830	-0.03%
2021/05/12	12	323.19	14.3	320.36	319.50	-2.2	3,873	-0.06%
2021/05/11	12.2	345.28	12	338.17	333.00	0.2	3,910	0.01%
2021/05/10	6.1	368.30	7	370.21	369.50	-0.9	3,964	-0.02%
2021/05/07	6	361.08	9	364.28	364.50	-3	4,065	-0.07%
2021/05/06	9	356.22	7	353.21	352.50	2	4,089	0.05%
2021/05/05	3	373.83	2.4	368.11	360.00	0.7	4,102	0.02%
2021/05/04	16.1	372.77	24	357.79	377.00	-8	4,152	-0.19%
2021/05/03	14	395.61	13	393.58	387.00	1	4,178	0.02%
2021/04/29	16.1	412.16	47	413.14	402.50	-30.9	4,239	-0.73%
2021/04/28	2	404.75	1.2	406.88	405.00	0.8	4,253	0.02%
2021/04/27	5	406.20	12	407.04	409.00	-7	4,350	-0.16%
2021/04/26	25.3	400.46	17	403.12	400.00	8.3	4,366	0.19%
2021/04/23	12	401.04	9	401.22	405.00	3	4,395	0.07%
2021/04/22	16.1	402.05	4.1	411.20	395.50	12	4,510	0.27%
2021/04/21	12.1	412.46	13	412.23	409.50	-1	4,604	-0.02%
2021/04/20	10	416.45	13.6	414.21	422.50	-3.6	4,788	-0.07%
2021/04/19	12.1	408.25	9	409.33	406.50	3.1	4,889	0.06%
2021/04/16	26.3	424.67	18	420.13	417.50	8.2	4,960	0.17%
2021/04/15	10	424.21	23.3	427.17	440.00	-13.3	5,031	-0.26%
2021/04/14	3	397.17	7	398.86	400.00	-4	5,071	-0.08%
2021/04/13	4	402.38	5	402.40	399.50	-1	5,307	-0.02%
2021/04/12	6.3	398.90	3	399.33	395.00	3.3	5,572	0.06%
2021/04/09	14.1	407.36	5	411.00	405.00	9.1	5,684	0.16%
2021/04/08	5	410.70	6.1	407.79	413.50	-1.1	5,670	-0.02%
2021/04/07	3.1	414.20	5	417.40	411.00	-2	5,725	-0.03%
2021/04/06	12	414.88	7.2	418.37	413.50	4.8	5,725	0.08%
2021/04/01	10	410.41	12	408.04	413.50	-2	5,764	-0.03%
2021/03/31	6	396.75	7	396.37	398.50	-1	5,713	-0.02%
2021/03/30	5.1	396.41	14	396.64	395.50	-9	5,713	-0.16%
2021/03/29	14.2	401.27	13	400.69	395.50	1.2	5,729	0.02%
2021/03/26	13	388.89	10	391.55	393.50	3	5,743	0.05%
2021/03/25	8.2	383.89	12	387.04	386.50	-3.8	5,724	-0.07%
2021/03/24	17.3	386.73	4	386.00	382.50	13.3	5,689	0.23%
2021/03/23	6	400.92	0.1	402.50	399.50	5.9	5,729	0.10%
2021/03/22	6	399.17	2	400.52	401.00	4	5,773	0.07%
2021/03/19	7	404.36	6.1	405.58	400.00	1	5,785	0.02%
2021/03/18	14	419.54	17	419.00	418.00	-3	5,774	-0.05%
2021/03/17	6	420.50	30	417.58	416.50	-24	5,876	-0.41%
2021/03/16	29.1	415.84	1	414.50	411.00	28.1	5,953	0.47%
2021/03/15	12	421.58	4	431.13	416.50	8	6,147	0.13%
2021/03/12	10	421.45	9	424.78	419.50	1	6,163	0.02%
2021/03/11	4	412.75	12	415.04	420.00	-8	6,169	-0.13%
2021/03/10	4	403.50	5	401.70	396.50	-1	6,138	-0.02%
2021/03/09	4.1	398.68	3.1	396.40	399.50	1	6,145	0.02%
2021/03/08	9.2	402.88	4	404.00	395.00	5.2	6,165	0.08%
2021/03/05	5	412.90	5	406.60	405.00	0	6,199	0.00%
2021/03/04	9	421.06	6	430.08	420.00	3	6,167	0.05%
2021/03/03	12.1	426.72	7	421.71	427.00	5.1	6,131	0.08%
2021/03/02	15.1	450.35	14.1	444.02	430.00	1	6,088	0.02%
2021/02/26	8.2	456.17	4	455.88	449.00	4.2	6,070	0.07%
2021/02/25	12	493.08	11	496.91	475.00	1	6,036	0.02%
2021/02/24	15.2	489.11	36.2	480.21	478.50	-21	5,961	-0.35%
2021/02/23	20.1	466.45	6	465.24	461.00	14	5,894	0.24%
2021/02/22	16	462.88	26.5	468.95	480.00	-10.5	5,856	-0.18%
2021/02/19	13.3	430.71	19	434.36	436.50	-5.7	5,812	-0.10%
2021/02/18	30	430.25	15	430.90	426.50	15	5,892	0.25%
2021/02/17	2	413.75	6	418.50	421.00	-4	6,034	-0.07%
2021/02/05	8	404.25	8.1	399.75	397.50	-0.1	6,238	0.00%
2021/02/04	5	408.50	0.3	408.00	406.00	4.7	6,291	0.07%
2021/02/03	18	418.53	17	418.44	417.00	1	6,317	0.02%
2021/02/02	23	414.39	26.6	414.82	417.00	-3.6	6,387	-0.06%
2021/02/01	24	401.17	25	394.70	408.00	-1	6,444	-0.02%
2021/01/29	35	413.89	29.1	419.39	395.00	5.9	6,406	0.09%
2021/01/28	13.2	413.36	15	411.93	415.00	-1.8	6,299	-0.03%
2021/01/27	3.1	404.87	16	412.72	417.00	-12.9	6,256	-0.21%
2021/01/26	16.1	407.75	19	406.58	400.00	-2.9	6,204	-0.05%
2021/01/25	19	415.61	13.1	413.89	411.50	5.9	6,135	0.10%
2021/01/22	5	412.40	6	417.00	413.50	-1	6,044	-0.02%
2021/01/21	18	405.00	21.2	408.59	410.00	-3.2	5,956	-0.05%
2021/01/20	17	409.88	9.3	409.35	399.00	7.7	5,884	0.13%
2021/01/19	10	410.63	8	409.88	413.00	2	5,780	0.03%
2021/01/18	6	400.42	5	399.30	407.00	1	5,725	0.02%
2021/01/15	23.3	422.16	9.4	419.82	407.00	14	5,672	0.25%
2021/01/14	22.3	431.83	12	430.38	423.50	10.3	5,550	0.18%
2021/01/13	43.3	425.17	49	420.43	437.50	-5.7	5,409	-0.11%
2021/01/12	9	402.33	16	402.47	398.00	-7	5,200	-0.13%
2021/01/11	7	396.21	16	398.22	401.50	-9	5,071	-0.18%
2021/01/08	24	387.29	19	392.82	388.00	5	4,979	0.10%
2021/01/07	25.4	386.68	26	390.77	385.50	-0.6	4,812	-0.01%
2021/01/06	46	394.02	40	390.74	373.50	6	4,647	0.13%
2021/01/05	62.1	391.80	55.3	395.58	399.50	6.8	4,403	0.15%
2021/01/04	6	361.08	16.1	368.67	372.50	-10.1	4,126	-0.24%
2020/12/31	4.1	337.78	0	0.00	339.00	4.1	3,991	0.10%
2020/12/30	4	337.88	8.1	338.62	336.00	-4.1	3,963	-0.10%
2020/12/29	9	327.72	22.2	326.64	330.00	-13.2	3,958	-0.33%
2020/12/28	19	327.42	57	330.04	323.00	-38	3,922	-0.97%
2020/12/25	32	317.84	20	317.90	319.00	12	3,839	0.31%
2020/12/24	11	313.36	5.8	314.19	313.50	5.2	3,836	0.14%
2020/12/23	12	311.17	8.1	312.18	314.50	4	3,849	0.10%
2020/12/22	40	314.55	9	312.33	309.50	31	3,847	0.81%
2020/12/21	1	320.00	4	322.50	323.00	-3	3,809	-0.08%
2020/12/18	10	322.25	1	324.00	321.00	9	3,830	0.23%
2020/12/17	4	330.25	8	332.88	328.00	-4	3,824	-0.10%
2020/12/16	5	329.60	28	328.00	325.00	-23	3,742	-0.61%
2020/12/15	5	322.40	24	320.63	320.50	-19	3,694	-0.51%
2020/12/14	1	319.00	5	322.60	319.00	-4	3,670	-0.11%
2020/12/11	37.3	330.40	13	322.00	322.50	24.3	3,665	0.66%
2020/12/10	16.1	343.55	11	340.50	340.50	5.1	3,550	0.14%
2020/12/09	17	334.56	31	338.72	347.50	-14	3,451	-0.41%
2020/12/08	34.1	315.85	5	316.20	316.00	29.1	3,244	0.90%
2020/12/07	8	314.88	10	323.15	326.00	-2	3,191	-0.06%
2020/12/04	3.4	321.36	12	317.50	317.00	-8.6	3,151	-0.27%
2020/12/03	12	320.29	1	318.00	321.00	11	3,129	0.35%
2020/12/02	57	323.43	57.3	328.45	325.00	-0.3	3,122	-0.01%
2020/12/01	3.1	335.06	1	341.00	329.50	2.1	3,090	0.07%
2020/11/30	0	0.00	3	330.17	330.00	-3	3,020	-0.10%
2020/11/27	9	329.17	10	328.20	329.50	-1	3,008	-0.03%
2020/11/26	32	334.05	33	332.20	334.00	-1	3,006	-0.03%
2020/11/25	8	330.44	8	331.38	331.00	0	3,020	0.00%
2020/11/24	1	338.00	1	342.00	338.00	0	3,006	0.00%
2020/11/23	7	341.71	7	343.57	340.00	0	3,001	0.00%
2020/11/20	29.2	345.62	36	345.58	339.50	-6.8	2,953	-0.23%
2020/11/19	17	338.88	17	338.85	339.00	0	2,840	0.00%
2020/11/18	14	338.18	13	337.96	343.00	1	2,847	0.04%
2020/11/17	26.2	340.38	36	343.71	335.50	-9.9	2,810	-0.35%
2020/11/16	70	340.78	74	340.39	344.00	-4	2,729	-0.15%
2020/11/13	29	318.79	46	313.85	322.00	-17	2,512	-0.68%
2020/11/12	13	301.12	12	300.42	303.00	1	2,245	0.04%
2020/11/11	17	294.18	18.1	293.46	294.00	-1.1	2,168	-0.05%
2020/11/10	11	298.41	15	293.17	290.00	-4	2,135	-0.19%
2020/11/09	1	292.50	9	287.61	292.50	-8	1,998	-0.40%
2020/11/06	4	270.38	5	270.10	266.00	-1	1,868	-0.05%
2020/11/05	0	0.00	5	267.00	267.00	-5	1,825	-0.27%
2020/11/04	1	257.00	7	264.86	265.50	-6	1,831	-0.33%
2020/11/03	2	257.00	7	257.64	257.00	-5	1,847	-0.27%
2020/11/02	6	253.75	1	253.00	253.00	5	1,902	0.26%
2020/10/29	1	256.50	3	257.67	260.00	-2	2,049	-0.10%
2020/10/28	11	262.50	0	0.00	262.00	11	2,116	0.52%
2020/10/26	1	268.00	0	0.00	265.00	1	2,150	0.05%
2020/10/23	1	270.50	0	0.00	269.00	1	2,191	0.05%
2020/10/22	5	266.90	5	266.20	267.00	0	2,338	0.00%
2020/10/21	1	269.00	0	0.00	270.50	1	2,413	0.04%
2020/10/20	0	0.00	35	270.50	268.00	-35	2,496	-1.40%
2020/10/19	0	0.00	3	264.00	263.00	-3	2,524	-0.12%
2020/10/16	39	267.53	1	267.00	264.50	38	2,584	1.47%
2020/10/15	16	273.06	51	273.22	276.00	-35	2,653	-1.32%
2020/10/14	16	274.44	9	274.83	272.50	7	2,713	0.26%
2020/10/13	1	273.00	1	271.50	278.00	0	2,812	0.00%
2020/10/12	2	271.00	4	270.75	269.50	-2	2,900	-0.07%
2020/10/08	6	271.17	8	269.38	272.00	-2	3,018	-0.07%
2020/10/07	21	271.83	21	268.93	272.00	0	3,117	0.00%
2020/10/06	19.1	272.81	6	273.42	271.00	13.1	3,174	0.41%
2020/10/05	1	260.50	0	0.00	260.50	1	3,209	0.03%
2020/09/30	1	257.50	6	261.42	260.00	-5	3,406	-0.15%
2020/09/29	20	258.15	11	261.55	257.00	9	3,662	0.25%
2020/09/28	10	264.05	7	262.14	265.00	3	3,916	0.08%
2020/09/25	6	260.00	9.1	260.93	258.00	-3.1	4,019	-0.08%
2020/09/24	6.1	260.57	3	259.50	258.50	3.1	4,134	0.07%
2020/09/23	4	256.13	5.2	258.04	267.00	-1.2	4,217	-0.03%
2020/09/22	2.1	258.05	2	258.25	257.50	0.1	4,264	0.00%
2020/09/21	0	0.00	2	262.50	266.00	-2	4,371	-0.05%
2020/09/18	2	262.00	1	263.00	261.00	1	4,550	0.02%
2020/09/17	5	264.50	1	264.50	264.50	4	4,781	0.08%
2020/09/16	3.1	272.61	2	270.00	269.00	1.1	4,908	0.02%
2020/09/15	6	266.17	1	266.00	266.50	5	4,897	0.10%
2020/09/14	1	262.00	3	263.67	268.50	-2	4,950	-0.04%
2020/09/11	1	259.50	3	255.33	259.00	-2	4,932	-0.04%
2020/09/10	6	258.25	6	258.83	257.00	0	4,921	0.00%
2020/09/09	6	260.25	7	258.36	258.00	-1	4,915	-0.02%
2020/09/08	1	265.00	4	265.00	265.50	-3	4,902	-0.06%
2020/09/07	6	263.58	1	262.50	261.50	5	4,908	0.10%
2020/09/04	5	265.60	4	265.38	271.50	1	4,900	0.02%
2020/09/03	6	270.67	5	269.50	268.00	1	4,884	0.02%
2020/09/02	5	268.30	4	268.63	268.50	1	4,903	0.02%
2020/09/01	4	265.63	4	268.28	272.00	0	4,926	0.00%
2020/08/31	9	265.28	1	263.50	264.50	8	4,940	0.16%
2020/08/28	15	275.93	4	278.00	271.50	11	4,953	0.22%
2020/08/27	11	290.73	13	290.12	283.50	-2	4,931	-0.04%
2020/08/26	10	286.15	7	287.64	289.00	3	4,915	0.06%
2020/08/25	12	285.58	11	288.27	288.50	1	4,930	0.02%
2020/08/24	10	284.70	20	283.38	283.50	-10	4,927	-0.20%
2020/08/21	14	274.82	7	274.64	277.50	7	4,898	0.14%
2020/08/20	39	272.95	39	285.79	267.50	0	4,857	0.00%
2020/08/19	7	301.29	8	300.75	296.00	-1	4,798	-0.02%
2020/08/18	16	296.53	19	297.87	300.50	-3	4,773	-0.06%
2020/08/17	10	302.40	7	303.21	301.00	3	4,775	0.06%
2020/08/14	16	294.81	18	293.31	301.50	-2	4,801	-0.04%
2020/08/13	6	293.58	4	294.75	292.00	2	4,788	0.04%
2020/08/12	16	294.53	18	295.97	294.00	-2	4,788	-0.04%
2020/08/11	14	299.89	14	301.29	301.50	0	4,795	0.00%
2020/08/10	6	307.67	4	304.38	301.00	2	4,785	0.04%
2020/08/07	20	305.55	20	304.25	306.50	0	4,771	0.00%
2020/08/06	35	305.86	46	305.47	302.50	-11	4,746	-0.23%
2020/08/05	32	316.88	28	317.86	313.00	4	4,707	0.08%
2020/08/04	22	313.23	27	310.91	315.50	-5	4,674	-0.11%
2020/08/03	20	301.73	16	299.56	304.50	4	4,627	0.09%
2020/07/31	9	288.22	7	289.43	292.50	2	4,578	0.04%
2020/07/30	16	291.03	6	293.08	291.00	10	4,574	0.22%
2020/07/29	60	291.33	123	289.10	292.00	-63	4,565	-1.38%	大賣/
2020/07/28	69	307.72	58	307.26	289.00	11	4,531	0.24%
2020/07/27	31	309.84	19	309.71	307.00	12	4,400	0.27%
2020/07/24	18	305.89	19	303.97	299.00	-1	4,337	-0.02%
2020/07/23	14	305.32	25	305.72	309.50	-11	4,253	-0.26%
2020/07/22	18	305.44	21	305.07	305.50	-3	4,219	-0.07%
2020/07/21	54	302.75	51.1	298.64	298.50	2.9	4,180	0.07%
2020/07/20	14	286.61	16	288.16	291.50	-2	4,097	-0.05%
2020/07/17	24.1	288.33	16	292.44	284.00	8.1	4,029	0.20%
2020/07/16	24.1	292.21	22	291.80	290.00	2.1	3,920	0.05%
2020/07/15	22	305.93	14	319.07	299.00	8	3,816	0.21%
2020/07/14	12	315.50	18	314.11	317.50	-6	3,739	-0.16%
2020/07/13	16	311.50	11	311.32	311.00	5	3,633	0.14%
2020/07/10	32	316.01	26	315.75	306.50	6	3,577	0.17%
2020/07/09	45	334.12	46	336.09	322.00	-1	3,474	-0.03%
2020/07/08	39	317.54	41	316.80	323.50	-2	3,286	-0.06%
2020/07/07	61	329.80	63	328.33	321.50	-2	3,039	-0.07%
2020/07/06	10	306.30	33	311.50	312.50	-23	2,812	-0.82%
2020/07/03	7	282.14	37	281.53	284.50	-30	2,700	-1.11%
2020/07/02	8	260.31	10	259.35	259.00	-2	2,580	-0.08%
2020/07/01	19	257.82	67	259.75	253.50	-48	2,497	-1.92%
2020/06/30	48	253.75	30	261.68	252.50	18	2,416	0.75%
2020/06/29	84	256.63	68	255.46	260.00	16	2,287	0.70%
2020/06/24	50	251.64	53	253.29	242.50	-3	2,105	-0.14%
2020/06/23	36	233.74	33	231.33	242.50	3	1,877	0.16%
2020/06/22	9	218.11	10	220.50	220.50	-1	1,757	-0.06%
2020/06/19	8.1	219.18	0	0.00	217.00	8.1	1,768	0.46%
2020/06/18	0	0.00	4	219.13	219.50	-4	1,726	-0.23%
2020/06/17	3	221.50	0	0.00	220.50	3	1,740	0.17%
2020/06/16	0	0.00	1	219.50	221.00	-1	1,757	-0.06%
2020/06/15	1	218.00	1	216.50	216.50	0	1,784	0.00%
2020/06/12	1	216.00	3	211.00	216.50	-2	1,796	-0.11%
2020/06/11	7	223.86	12	223.50	220.50	-5	1,803	-0.28%
2020/06/10	0	0.00	6	226.50	227.00	-6	1,807	-0.33%
2020/06/09	16	227.81	4	226.50	224.00	12	1,825	0.66%
2020/06/08	3	229.00	3	229.00	231.00	0	1,817	0.00%
2020/06/05	15	231.30	14	230.93	229.00	1	1,780	0.06%
2020/06/04	7	233.86	6	234.75	233.00	1	1,757	0.06%
2020/06/03	8	225.63	6	229.17	229.00	2	1,711	0.12%
2020/06/02	2	229.00	4	228.25	223.50	-2	1,696	-0.12%
2020/06/01	5	228.70	3	229.67	227.50	2	1,685	0.12%
2020/05/29	5	231.20	3	230.50	231.00	2	1,662	0.12%
2020/05/28	4	231.75	5	231.20	229.00	-1	1,658	-0.06%
2020/05/27	3.1	228.34	0	0.00	228.00	3.1	1,642	0.19%
2020/05/25	4	223.50	7	227.86	229.50	-3	1,640	-0.18%
2020/05/22	10	227.95	7	224.29	224.00	3	1,635	0.18%
2020/05/21	5	232.20	12	233.17	234.00	-7	1,606	-0.44%
2020/05/20	6	225.17	1	224.00	224.50	5	1,565	0.32%
2020/05/19	8	224.13	7	225.57	223.50	1	1,555	0.06%
2020/05/18	8	223.38	4	222.75	221.00	4	1,549	0.26%
2020/05/15	8	217.38	10	218.85	216.00	-2	1,527	-0.13%
2020/05/14	6	218.25	1	221.00	217.50	5	1,528	0.33%
2020/05/13	2	219.75	5	219.60	221.50	-3	1,543	-0.19%
2020/05/12	5	217.80	3	221.17	220.50	2	1,578	0.13%
2020/05/11	2	218.25	2.1	219.05	218.00	-0.1	1,622	-0.01%
2020/05/08	11	224.77	2	223.75	222.50	9	1,618	0.56%
2020/05/07	5	229.00	4	230.38	230.00	1	1,577	0.06%
2020/05/06	5	230.00	1	229.00	228.50	4	1,560	0.26%
2020/05/05	8	234.50	4	235.50	233.50	4	1,551	0.26%
2020/05/04	2	235.00	0	0.00	234.50	2	1,544	0.13%
2020/04/30	4	242.38	10	241.90	242.50	-6	1,541	-0.39%
2020/04/29	26	238.96	8	240.56	238.00	18	1,534	1.17%
2020/04/28	5	233.20	3	234.83	238.00	2	1,520	0.13%
2020/04/27	2	235.75	2	235.50	235.50	0	1,529	0.00%
2020/04/24	4	231.50	2	228.50	228.00	2	1,518	0.13%
2020/04/23	0	0.00	1	239.00	237.50	-1	1,509	-0.07%
2020/04/22	1	239.00	2	236.00	241.00	-1	1,516	-0.07%
2020/04/21	0	0.00	17	236.88	236.50	-17	1,547	-1.10%
2020/04/20	2	242.50	4.6	241.13	245.00	-2.6	1,542	-0.17%
2020/04/17	6	244.08	8	245.50	243.50	-2	1,560	-0.13%
2020/04/16	1	237.50	0	0.00	238.00	1	1,540	0.06%
2020/04/15	2	234.25	2	235.00	236.50	0	1,576	0.00%
2020/04/14	2	225.50	2	228.75	231.50	0	1,572	0.00%
2020/04/13	2	220.25	2	221.25	221.50	0	1,557	0.00%
2020/04/10	1	222.00	1	217.50	222.00	0	1,542	0.00%
2020/04/09	6	217.83	9	215.67	216.00	-3	1,537	-0.20%
2020/04/08	0	0.00	1	210.00	211.00	-1	1,493	-0.07%
2020/04/07	2	200.25	2	203.75	205.00	0	1,480	0.00%
2020/04/06	1	193.50	0	0.00	194.00	1	1,471	0.07%
2020/04/01	4	186.13	4	185.88	187.50	0	1,492	0.00%
2020/03/31	2	187.00	3	183.50	183.50	-1	1,484	-0.07%
2020/03/30	3	179.00	2	183.00	187.00	1	1,481	0.07%
2020/03/27	1	189.00	1	189.00	180.00	0	1,475	0.00%
2020/03/25	7	178.57	3	179.17	179.00	4	1,447	0.28%
2020/03/24	0	0.00	6	168.58	168.00	-6	1,436	-0.42%
2020/03/23	1	159.00	3	159.67	156.00	-2	1,436	-0.14%
2020/03/20	3	168.83	5.1	168.42	170.00	-2.1	1,424	-0.14%
2020/03/19	4	166.88	2	175.50	160.00	2	1,427	0.14%
2020/03/18	1	177.50	0	0.00	177.50	1	1,418	0.07%
2020/03/17	0	0.00	1	184.50	185.00	-1	1,439	-0.07%
2020/03/16	1	189.00	1	193.00	181.50	0	1,457	0.00%
2020/03/13	11	175.96	8	176.50	186.00	3	1,458	0.21%
2020/03/12	3	197.83	6	203.67	194.00	-3	1,478	-0.20%
2020/03/11	8	217.56	4	216.25	214.00	4	1,531	0.26%
2020/03/10	2	217.00	2	216.25	219.00	0	1,532	0.00%
2020/03/09	16	226.63	11	227.05	222.00	5	1,534	0.33%
2020/03/06	2	232.50	5	233.60	235.00	-3	1,535	-0.20%
2020/03/05	5	231.00	5	230.70	229.50	0	1,543	0.00%
2020/03/04	2	228.00	2	229.25	229.00	0	1,556	0.00%
2020/03/03	5	229.60	12	228.71	231.00	-7	1,574	-0.44%
2020/03/02	0.5	224.00	2	220.00	222.00	-1.5	1,609	-0.09%
2020/02/27	6.5	229.00	8	230.06	224.00	-1.5	1,645	-0.09%
2020/02/26	5.5	233.36	5	232.50	230.00	0.5	1,720	0.03%
2020/02/25	2	232.50	1	231.50	232.00	1	1,729	0.06%
2020/02/24	6.5	233.23	4	232.25	236.00	2.5	1,737	0.14%
2020/02/21	15	235.53	7	234.29	234.00	8	1,755	0.46%
2020/02/20	1	238.50	0	0.00	238.50	1	1,758	0.06%
2020/02/19	10	239.75	10	239.00	238.00	0	1,769	0.00%
2020/02/18	3	237.67	7	238.07	239.50	-4	1,784	-0.22%
2020/02/17	5.5	235.91	5	238.40	236.00	0.5	1,785	0.03%
2020/02/14	16	241.44	5	244.50	241.00	11	1,772	0.62%
2020/02/13	11.5	244.43	6	242.58	242.00	5.5	1,751	0.31%
2020/02/12	8	248.00	4	249.25	249.00	4	1,720	0.23%
2020/02/11	4	253.00	5	252.90	255.00	-1	1,686	-0.06%
2020/02/10	2	235.00	4	241.00	244.00	-2	1,682	-0.12%
2020/02/07	4	242.50	1	241.50	241.50	3	1,713	0.18%
2020/02/06	1	239.50	4.2	242.26	244.50	-3.2	1,729	-0.18%
2020/02/05	6	236.58	7	234.29	234.50	-1	1,731	-0.06%
2020/02/04	1.2	234.25	1	231.50	237.50	0.2	1,784	0.01%
2020/02/03	27	220.80	2	226.25	229.00	25	1,790	1.40%
2020/01/31	1	239.50	0	0.00	238.50	1	1,778	0.06%
2020/01/30	1	239.00	1	240.00	238.50	0	1,789	0.00%
2020/01/20	0	0.00	1	260.00	260.00	-1	1,809	-0.06%
2020/01/17	1.1	258.45	2	260.25	258.50	-0.9	1,807	-0.05%
2020/01/16	2	254.50	2	255.25	255.00	0	1,790	0.00%
2020/01/15	3	257.83	3	258.83	259.50	0	1,784	0.00%
2020/01/13	3	255.67	3	254.67	255.50	0	1,749	0.00%
2020/01/10	3	249.67	12	251.46	250.50	-9	1,737	-0.52%
2020/01/09	5	248.80	6	247.67	247.00	-1	1,720	-0.06%
2020/01/08	2	233.25	1	233.50	233.50	1	1,760	0.06%
2020/01/07	1	239.00	3	240.00	238.50	-2	1,781	-0.11%
2020/01/06	1	241.50	3	242.00	241.00	-2	1,853	-0.11%
2020/01/03	2	244.50	1	243.00	243.00	1	1,882	0.05%
2020/01/02	3	245.17	1	244.50	245.00	2	1,911	0.10%
2019/12/31	3	241.17	4	241.00	241.00	-1	1,952	-0.05%
2019/12/30	4	242.38	2	241.00	241.00	2	2,034	0.10%
2019/12/27	3	251.00	4	249.38	248.00	-1	2,018	-0.05%
2019/12/26	0	0.00	1	244.00	243.50	-1	1,987	-0.05%
2019/12/25	0	0.00	1	240.50	244.00	-1	1,993	-0.05%
2019/12/24	2	244.00	4.6	244.09	242.50	-2.6	1,998	-0.13%
2019/12/23	2	244.75	1	246.50	245.00	1	2,009	0.05%
2019/12/20	0	0.00	2	245.00	245.00	-2	2,023	-0.10%
2019/12/19	3	244.50	4	245.25	243.50	-1	2,028	-0.05%
2019/12/18	9	242.94	8	243.88	242.00	1	2,040	0.05%
2019/12/17	2	243.00	0	0.00	244.50	2	2,094	0.10%
2019/12/16	2	243.00	5	243.20	243.50	-3	2,191	-0.14%
2019/12/13	8	241.69	6	243.17	240.00	2	2,201	0.09%
2019/12/12	6	240.58	8	242.13	242.00	-2	2,195	-0.09%
2019/12/11	13.4	240.72	11	239.77	239.00	2.4	2,165	0.11%
2019/12/10	12	244.79	12	246.83	244.00	0	2,145	0.00%
2019/12/09	11.2	244.80	10	245.50	244.50	1.2	2,131	0.06%
2019/12/06	31	250.73	17	253.09	250.00	14	2,090	0.67%
2019/12/05	4	255.63	4.2	256.99	256.00	-0.2	2,014	-0.01%
2019/12/04	8.2	254.92	2	255.00	253.50	6.2	2,019	0.31%
2019/12/03	0	0.00	2	256.50	260.50	-2	2,015	-0.10%
2019/12/02	0	0.00	1	265.50	258.50	-1	2,019	-0.05%
2019/11/29	8	265.75	6	262.92	266.50	2	2,017	0.10%
2019/11/28	2	267.75	3.1	268.35	267.50	-1.1	2,024	-0.05%
2019/11/27	15	272.00	5	269.00	269.00	10	2,024	0.49%
2019/11/26	4	268.50	6.4	272.98	278.50	-2.4	2,001	-0.12%
2019/11/25	116	280.82	64	280.47	267.00	52	2,021	2.57%	大買/
2019/11/22	0	0.00	2	272.50	273.00	-2	1,968	-0.10%
2019/11/20	5.5	271.00	6	271.50	271.00	-0.5	1,973	-0.03%
2019/11/19	7	268.50	4	269.88	272.00	3	2,019	0.15%
2019/11/18	2	267.50	4	269.25	270.00	-2	2,020	-0.10%
2019/11/15	16	268.25	15	267.90	266.50	1	2,054	0.05%
2019/11/14	6	262.75	8	263.00	262.00	-2	2,050	-0.10%
2019/11/13	3	267.17	0	0.00	267.50	3	2,055	0.15%
2019/11/12	4	267.50	6	268.00	266.00	-2	2,074	-0.10%
2019/11/11	6	268.58	9	269.89	267.00	-3	2,112	-0.14%
2019/11/08	13	269.50	6	269.17	269.00	7	2,175	0.32%
2019/11/07	17	265.71	16	267.91	266.00	1	2,234	0.04%
2019/11/06	10	271.45	24	276.40	272.50	-14	2,256	-0.62%
2019/11/05	1	265.00	1.9	267.97	270.50	-0.9	2,297	-0.04%
2019/11/04	0	0.00	4	261.75	263.00	-4	2,345	-0.17%
2019/11/01	27.4	259.80	22	257.02	260.00	5.4	2,442	0.22%
2019/10/31	14	273.18	5	270.00	267.50	9	2,484	0.36%
2019/10/30	3	276.50	2	275.75	277.50	1	2,502	0.04%
2019/10/29	8.5	275.94	9	273.61	274.00	-0.5	2,521	-0.02%
2019/10/28	8	280.00	15	280.40	276.50	-7	2,559	-0.27%
2019/10/25	8	275.44	2	278.00	275.50	6	2,568	0.23%
2019/10/24	5	274.40	9	275.67	275.00	-4	2,597	-0.15%
2019/10/23	6	273.08	5	273.00	272.00	1	2,657	0.04%
2019/10/22	4	276.00	4.5	276.89	276.00	-0.5	2,812	-0.02%
2019/10/21	5.5	276.05	1	277.50	274.50	4.5	2,885	0.16%
2019/10/18	1	276.00	3.1	278.01	280.00	-2.1	2,999	-0.07%
2019/10/17	8	277.00	3	277.33	276.50	5	2,996	0.17%
2019/10/16	29	286.31	14	282.89	277.00	15	2,989	0.50%
2019/10/15	5	272.00	5	275.00	277.00	0	2,912	0.00%
2019/10/14	6	273.75	8	272.31	277.00	-2	2,899	-0.07%
2019/10/09	2	262.00	1	262.00	258.50	1	2,840	0.04%
2019/10/08	3	260.33	5	261.50	263.50	-2	2,917	-0.07%
2019/10/07	11	258.77	13	256.50	261.00	-2	2,905	-0.07%
2019/10/04	11	262.32	11	262.82	260.50	0	2,882	0.00%
2019/10/03	2	252.75	0	0.00	254.00	2	2,799	0.07%
2019/10/02	1	257.00	1	256.50	256.50	0	2,805	0.00%
2019/10/01	3	251.00	3	251.33	251.50	0	2,799	0.00%
2019/09/27	9	249.61	10	249.50	250.00	-1	2,817	-0.04%
2019/09/26	9	251.50	6	249.83	248.50	3	2,834	0.11%
2019/09/25	3	253.00	6	254.33	250.00	-3	2,845	-0.11%
2019/09/24	9	257.94	5	259.30	256.00	4	2,869	0.14%
2019/09/23	5	262.40	4	261.25	262.00	1	2,882	0.03%
2019/09/20	5	261.50	61	261.27	259.00	-56	2,897	-1.93%
2019/09/19	42	251.13	29	254.07	257.00	13	2,857	0.45%
2019/09/18	3	238.17	6	236.17	240.50	-3	2,810	-0.11%
2019/09/17	3	233.33	3	235.67	233.00	0	2,855	0.00%
2019/09/16	3	233.67	1	238.00	233.00	2	2,964	0.07%
2019/09/12	11	240.59	10	239.20	238.00	1	3,028	0.03%
2019/09/11	1	242.50	1	240.50	242.50	0	3,038	0.00%
2019/09/10	6	235.75	5	236.20	240.00	1	3,049	0.03%
2019/09/09	1	238.50	1	239.50	238.50	0	3,081	0.00%
2019/09/06	8	237.69	6	238.25	237.00	2	3,089	0.06%
2019/09/05	2	241.25	3	241.83	241.00	-1	3,096	-0.03%
2019/09/04	10	239.30	7	239.00	240.00	3	3,106	0.10%
2019/09/03	3	236.33	5	238.80	238.00	-2	3,121	-0.06%
2019/09/02	7	240.43	24	238.17	238.00	-17	3,129	-0.54%
2019/08/30	7	237.79	7	238.07	237.00	0	3,153	0.00%
2019/08/29	4	239.13	4	237.63	237.50	0	3,167	0.00%
2019/08/28	14	238.61	22	237.59	236.00	-8	3,183	-0.25%
2019/08/27	7	230.93	4	229.75	230.50	3	3,152	0.10%
2019/08/26	4	223.63	14	224.71	224.00	-10	3,155	-0.32%
2019/08/23	4	229.25	2.5	227.80	228.50	1.5	3,166	0.05%
2019/08/22	11	230.82	15	229.37	232.00	-4	3,217	-0.12%
2019/08/21	4	223.13	2	223.50	222.00	2	3,234	0.06%
2019/08/20	9	223.61	14	223.39	224.00	-5	3,255	-0.15%
2019/08/19	1	218.00	3	217.50	218.00	-2	3,240	-0.06%
2019/08/16	3	216.00	2	217.00	215.00	1	3,243	0.03%
2019/08/15	10	210.80	4	212.38	215.50	6	3,271	0.18%
2019/08/14	4.5	215.89	6	216.58	215.00	-1.5	3,308	-0.05%
2019/08/13	7	217.86	9	218.61	215.00	-2	3,318	-0.06%
2019/08/12	13	214.00	19	212.55	215.00	-6	3,316	-0.18%
2019/08/08	7	205.79	5	205.90	204.50	2	3,351	0.06%
2019/08/07	26	204.29	9	204.17	203.00	17	3,391	0.50%
2019/08/06	41	204.79	15.5	205.45	212.00	25.5	3,401	0.75%
2019/08/05	43.5	218.68	36	215.04	212.00	7.5	3,423	0.22%
2019/08/02	69	238.01	16	238.38	235.50	53	3,359	1.58%
2019/08/01	15	254.37	11	254.73	256.50	4	3,319	0.12%
2019/07/31	4	255.63	7	254.71	256.50	-3	3,328	-0.09%
2019/07/30	11.5	252.57	11	256.68	251.50	0.5	3,372	0.01%
2019/07/29	6.5	265.15	4	263.25	260.00	2.5	3,374	0.07%
2019/07/26	4	264.13	3.6	265.86	268.00	0.4	3,402	0.01%
2019/07/25	1	265.00	0	0.00	265.50	1	3,417	0.03%
2019/07/24	26.1	264.10	28	264.00	265.00	-2	3,393	-0.06%
2019/07/23	5	248.10	10	247.30	249.00	-5	3,294	-0.15%
2019/07/22	13	241.85	29.1	240.35	248.50	-16.1	3,285	-0.49%
2019/07/19	4	226.63	5	228.00	226.00	-1	3,293	-0.03%
2019/07/18	5	226.40	3	227.00	223.50	2	3,350	0.06%
2019/07/17	4.1	228.98	2	229.25	228.00	2.1	3,433	0.06%
2019/07/16	13	231.69	11	229.95	231.50	2	3,507	0.06%
2019/07/15	14	234.07	13	233.81	235.50	1	3,691	0.03%
2019/07/12	18	235.94	26	235.44	234.50	-8	3,815	-0.21%
2019/07/11	8	229.31	11	229.50	229.50	-3	3,738	-0.08%
2019/07/10	15	224.67	14	226.93	226.50	1	3,765	0.03%
2019/07/09	8	222.38	6	222.42	222.00	2	3,767	0.05%
2019/07/08	0	0.00	13	223.42	223.00	-13	3,796	-0.34%
2019/07/05	16	225.69	3	226.33	225.50	13	3,821	0.34%
2019/07/04	1	227.00	2	226.50	227.00	-1	3,890	-0.03%
2019/07/03	9	224.61	8	224.56	222.50	1	3,974	0.03%
2019/07/02	5	229.00	13	229.19	229.00	-8	4,089	-0.20%
2019/07/01	12	230.42	10	230.75	230.00	2	4,215	0.05%
2019/06/28	3	225.00	7	224.57	226.50	-4	4,336	-0.09%
2019/06/27	7	227.86	5	227.40	226.00	2	4,330	0.05%
2019/06/26	4	225.88	3	226.50	227.50	1	4,302	0.02%
2019/06/25	7	224.57	10	223.40	223.00	-3	4,289	-0.07%
2019/06/24	16	230.94	13	232.46	229.00	3	4,237	0.07%
2019/06/21	22	226.93	36	227.68	229.00	-14	4,172	-0.34%
2019/06/20	12	221.21	40	220.16	224.00	-28	4,066	-0.69%
2019/06/19	24	214.54	8	215.63	214.00	16	4,024	0.40%
2019/06/18	2	213.50	18	214.17	211.50	-16	4,015	-0.40%
2019/06/17	16	211.69	8	209.94	211.50	8	4,047	0.20%
2019/06/14	10	209.55	4	207.75	207.00	6	4,070	0.15%
2019/06/13	12	208.25	8	208.50	207.50	4	4,078	0.10%
2019/06/12	2	213.50	0	0.00	211.50	2	4,081	0.05%
2019/06/11	2	210.25	4	212.38	212.00	-2	4,082	-0.05%
2019/06/10	1	207.50	22	206.36	210.00	-21	4,090	-0.51%
2019/06/06	5	204.70	2	202.00	204.50	3	4,077	0.07%
2019/06/05	1	212.50	1	212.50	209.50	0	4,047	0.00%
2019/06/04	11	212.55	0	0.00	211.00	11	4,045	0.27%
2019/06/03	3	223.00	14	221.39	219.50	-11	4,042	-0.27%
2019/05/31	3	228.17	2	227.50	228.50	1	4,041	0.02%
2019/05/30	7	226.93	1	227.00	226.50	6	4,030	0.15%
2019/05/29	8	229.63	6	227.83	220.00	2	4,024	0.05%
2019/05/28	6	225.08	5	223.80	227.00	1	4,015	0.02%
2019/05/27	3	216.83	1	223.50	216.50	2	4,130	0.05%
2019/05/24	8	216.00	11	214.09	213.50	-3	4,137	-0.07%
2019/05/23	3	214.50	3	214.00	212.00	0	4,179	0.00%
2019/05/22	12	219.63	10	219.00	218.50	2	4,363	0.05%
2019/05/21	23	215.33	12	219.88	224.00	11	4,462	0.25%
2019/05/20	6	211.08	22	213.09	214.00	-16	4,488	-0.36%
2019/05/17	26	216.37	12.6	216.93	213.00	13.4	4,475	0.30%
2019/05/16	23.4	226.35	23	226.41	218.50	0.4	4,455	0.01%
2019/05/15	8	222.56	18	222.89	222.50	-10	4,479	-0.22%
2019/05/14	12	214.00	17	213.91	218.50	-5	4,524	-0.11%
2019/05/13	13.2	210.08	14	211.00	208.00	-0.8	4,581	-0.02%
2019/05/10	19	201.21	23	204.41	204.50	-4	4,552	-0.09%
2019/05/09	30	208.58	24	208.90	204.00	6	4,525	0.13%
2019/05/08	12	212.83	9	213.83	214.00	3	4,487	0.07%
2019/05/07	12	218.50	2	218.75	217.50	10	4,476	0.22%
2019/05/06	3	217.00	6.5	219.65	222.50	-3.5	4,462	-0.08%
2019/05/03	6	226.33	6	225.83	224.00	0	4,473	0.00%
2019/05/02	4	223.63	40	223.88	221.50	-36	4,437	-0.81%
2019/04/30	20.5	226.52	6	224.67	227.00	14.5	4,426	0.33%
2019/04/29	10	229.00	16	226.22	224.00	-6	4,469	-0.13%
2019/04/26	33	236.36	22	235.36	235.00	11	4,501	0.24%
2019/04/25	49	245.42	38	243.34	241.50	11	4,458	0.25%
2019/04/24	26	238.77	17	240.29	238.50	9	4,351	0.21%
2019/04/23	29	236.84	26	237.62	243.00	3	4,302	0.07%
2019/04/22	14	238.07	9	239.00	232.50	5	4,229	0.12%
2019/04/19	38	238.39	45	238.19	237.50	-7	4,190	-0.17%
2019/04/18	31	227.61	56.5	226.77	225.50	-25.5	4,011	-0.64%
2019/04/17	15	220.27	9	221.94	219.00	6	3,927	0.15%
2019/04/16	17	220.44	22	220.30	218.50	-5	3,971	-0.13%
2019/04/15	25.5	214.96	8	215.81	216.50	17.5	4,001	0.44%
2019/04/12	9	213.83	6	214.00	213.00	3	4,109	0.07%
2019/04/11	8	220.88	7	220.79	218.00	1	4,222	0.02%
2019/04/10	16.4	222.09	8	221.19	222.00	8.4	4,226	0.20%
2019/04/09	16.1	232.04	17	231.15	228.50	-0.9	4,186	-0.02%
2019/04/08	18	230.08	31	229.94	229.00	-13	4,150	-0.31%
2019/04/03	39.5	225.41	30	223.17	221.00	9.5	4,072	0.23%
2019/04/02	26	215.69	70.5	220.25	226.00	-44.5	3,996	-1.11%
2019/04/01	11	206.73	24	207.10	205.50	-13	3,934	-0.33%
2019/03/29	27	206.17	16	205.94	205.50	11	3,983	0.28%
2019/03/28	17	205.62	11	205.32	206.00	6	4,091	0.15%
2019/03/27	5	202.40	6	203.25	203.00	-1	4,140	-0.02%
2019/03/26	12.5	202.94	13	204.00	201.50	-0.5	4,206	-0.01%
2019/03/25	14	202.82	12.2	202.14	202.50	1.9	4,266	0.04%
2019/03/22	23	210.61	9	212.39	208.50	14	4,298	0.33%
2019/03/21	8	212.94	2	212.00	212.50	6	4,347	0.14%
2019/03/20	12	211.54	14	212.25	211.00	-2	4,400	-0.05%
2019/03/19	18	208.81	19	209.11	207.50	-1	4,418	-0.02%
2019/03/18	8	205.63	5	207.30	205.50	3	4,404	0.07%
2019/03/15	5	203.30	8	205.13	206.00	-3	4,445	-0.07%
2019/03/14	15.2	203.93	15	205.23	202.50	0.2	4,502	0.00%
2019/03/13	12	205.29	6	206.08	203.50	6	4,587	0.13%
2019/03/12	6	203.17	5	207.70	202.00	1	4,657	0.02%
2019/03/11	5	203.30	1	206.50	201.00	4	4,709	0.08%
2019/03/08	3	205.00	2	200.75	206.50	1	4,835	0.02%
2019/03/07	5	205.30	4	205.50	199.00	1	4,961	0.02%
2019/03/06	6.5	205.77	5	206.10	206.00	1.5	5,076	0.03%
2019/03/05	7	208.07	7	207.71	206.00	0	5,229	0.00%
2019/03/04	3	211.33	2	213.00	209.50	1	5,346	0.02%
2019/02/27	23	209.98	14	210.93	211.50	9	5,619	0.16%
2019/02/26	35.5	223.07	59	223.42	209.00	-23.5	5,739	-0.41%
2019/02/25	7	217.14	7	217.00	217.00	0	5,631	0.00%
2019/02/22	16	217.25	14	218.79	215.50	2	5,641	0.04%
2019/02/21	61	223.29	32	218.78	215.50	29	5,616	0.52%
2019/02/20	29	215.95	28	220.32	223.00	1	5,461	0.02%
2019/02/19	14	202.14	33	201.59	203.00	-19	5,481	-0.35%
2019/02/18	8	198.06	7	198.86	196.00	1	5,462	0.02%
2019/02/15	19	196.42	8	196.75	196.00	11	5,475	0.20%
2019/02/14	22	198.70	30	198.70	202.50	-8	5,478	-0.15%
2019/02/13	8	192.75	13	194.27	192.00	-5	5,386	-0.09%
2019/02/12	22	192.55	2	195.00	193.00	20	5,327	0.38%
2019/02/11	2	204.50	2	207.25	203.00	0	5,303	0.00%
2019/01/30	0	0.00	1	202.50	198.00	-1	5,408	-0.02%
2019/01/29	0	0.00	2	199.25	202.00	-2	5,500	-0.04%
2019/01/28	6	205.33	9	204.39	202.50	-3	5,654	-0.05%
2019/01/25	7	204.14	5	203.20	203.00	2	5,757	0.03%
2019/01/24	6	199.58	4	197.63	198.00	2	5,846	0.03%
2019/01/23	2	201.25	3	202.50	203.50	-1	5,862	-0.02%
2019/01/22	2	201.00	2	203.00	201.00	0	5,908	0.00%
2019/01/21	11	200.91	10	200.95	200.00	1	5,997	0.02%
2019/01/18	4	188.75	13	192.00	194.00	-9	6,006	-0.15%
2019/01/17	1	192.50	3	187.17	187.50	-2	6,030	-0.03%
2019/01/16	5	190.60	13	191.19	189.50	-8	6,157	-0.13%
2019/01/15	2	187.25	10	188.00	189.00	-8	6,210	-0.13%
2019/01/14	9	188.50	10	187.05	187.50	-1	6,281	-0.02%
2019/01/11	6	188.33	6	185.83	185.00	0	6,415	0.00%
2019/01/10	3	186.17	2	185.25	184.50	1	6,467	0.02%
2019/01/09	17	189.24	18	187.86	185.50	-1	6,548	-0.02%
2019/01/08	9	180.94	9	181.89	184.00	0	6,644	0.00%
2019/01/07	13	185.88	7	186.07	183.00	6	6,701	0.09%
2019/01/04	19	174.74	19	173.26	183.00	0	6,844	0.00%
2019/01/03	24	190.33	22	193.32	183.50	2	6,720	0.03%
2019/01/02	7	205.57	6	207.00	203.50	1	6,715	0.01%
2018/12/28	4	207.50	4	207.50	206.00	0	6,832	0.00%
2018/12/27	22	210.41	22	210.20	207.00	0	6,909	0.00%
2018/12/26	34	205.72	23.2	208.75	202.00	10.8	6,898	0.16%
2018/12/25	11.2	207.32	10	206.65	204.50	1.2	6,909	0.02%
2018/12/24	18	212.64	5	212.60	212.50	13	6,928	0.19%
2018/12/22	12	206.38	15	207.77	208.00	-3	6,924	-0.04%
2018/12/21	18	199.50	20.2	199.71	206.00	-2.2	6,978	-0.03%
2018/12/20	13.2	200.78	10	200.10	196.00	3.2	6,938	0.05%
2018/12/19	4	201.63	9	201.22	205.00	-5	6,950	-0.07%
2018/12/18	14	196.96	11	198.14	195.00	3	6,949	0.04%
2018/12/17	7	204.50	7	206.21	204.00	0	7,029	0.00%
2018/12/14	3	201.33	2	202.00	204.00	1	7,142	0.01%
2018/12/13	6	202.83	11	203.73	203.00	-5	7,180	-0.07%
2018/12/12	10	199.00	16.1	199.57	201.50	-6.1	7,173	-0.09%
2018/12/11	2	188.75	3	188.67	190.50	-1	7,146	-0.01%
2018/12/10	9.1	184.98	6	183.75	186.00	3.1	7,176	0.04%
2018/12/07	14	194.82	3	195.33	192.50	11	7,198	0.15%
2018/12/06	12	192.71	13	193.00	196.00	-1	7,229	-0.01%
2018/12/05	12	201.08	10	202.60	199.00	2	7,210	0.03%
2018/12/04	6	214.75	6.2	213.92	216.00	-0.2	7,193	0.00%
2018/12/03	13	212.96	14	212.93	216.00	-1	7,295	-0.01%
2018/11/30	15	203.70	17	203.06	199.50	-2	7,318	-0.03%
2018/11/29	15	197.83	38	197.03	196.50	-23	7,318	-0.31%
2018/11/28	56	188.89	44	188.22	189.50	12	7,192	0.17%
2018/11/27	30	180.17	25	179.64	181.00	5	7,049	0.07%
2018/11/26	30	168.77	41	172.45	180.50	-11	6,944	-0.16%
2018/11/23	35.1	168.17	19	169.66	164.50	16.1	6,693	0.24%
2018/11/22	21	179.62	18	181.89	177.50	3	6,602	0.05%
2018/11/21	6	185.42	5	187.30	191.00	1	6,585	0.02%
2018/11/20	6	184.83	11	186.23	187.00	-5	6,554	-0.08%
2018/11/19	9	185.00	16	183.63	187.00	-7	6,538	-0.11%
2018/11/16	39	175.95	52	174.87	181.00	-13	6,540	-0.20%
2018/11/15	10	180.70	9	182.22	180.50	1	6,414	0.02%
2018/11/14	7	185.93	10	188.40	182.00	-3	6,397	-0.05%
2018/11/13	20	185.05	14	182.11	186.50	6	6,380	0.09%
2018/11/12	3	185.67	4	186.63	189.50	-1	6,392	-0.02%
2018/11/09	9	188.33	4	187.50	188.00	5	6,415	0.08%
2018/11/08	19	194.55	19	196.97	188.00	0	6,375	0.00%
2018/11/07	39	189.60	36	188.61	190.50	3	6,288	0.05%
2018/11/06	23	191.89	21	192.10	188.00	2	6,195	0.03%
2018/11/05	12.1	205.02	2	212.75	199.50	10.1	6,119	0.17%
2018/11/02	14	222.75	14	222.82	221.50	0	5,993	0.00%
2018/11/01	11	221.95	15	222.13	216.00	-4	5,921	-0.07%
2018/10/31	10	205.25	14	204.71	210.00	-4	5,873	-0.07%
2018/10/30	9	189.61	11	190.59	191.00	-2	5,893	-0.03%
2018/10/29	4	186.50	4.1	187.27	187.50	-0.1	5,875	0.00%
2018/10/26	7.1	194.94	8	194.19	190.00	-0.9	5,821	-0.02%
2018/10/25	24	193.56	28	194.93	194.00	-4	5,890	-0.07%
2018/10/24	16	205.69	22	205.70	206.50	-6	5,865	-0.10%
2018/10/23	16	206.38	11	205.86	202.00	5	5,789	0.09%
2018/10/22	10	213.65	10	213.35	214.50	0	5,784	0.00%
2018/10/19	14	204.11	15.2	203.36	215.00	-1.2	5,716	-0.02%
2018/10/18	14.2	214.14	6	214.42	208.00	8.2	5,595	0.15%
2018/10/17	7	227.07	8	226.69	225.00	-1	5,547	-0.02%
2018/10/16	26	220.94	29	219.66	220.00	-3	5,492	-0.05%
2018/10/15	31	210.79	37.1	210.61	211.50	-6.1	5,402	-0.11%
2018/10/12	45.1	200.44	42	199.90	201.00	3.1	5,388	0.06%
2018/10/11	2	203.50	0	0.00	203.50	2	5,300	0.04%
2018/10/09	16	235.00	24.2	232.54	226.00	-8.2	5,440	-0.15%
2018/10/08	23.2	240.44	16	240.47	241.00	7.2	5,336	0.13%
2018/10/05	26	253.96	16	247.84	242.50	10	5,232	0.19%
2018/10/04	9	265.67	18	265.69	269.00	-9	5,180	-0.17%
2018/10/03	18	265.50	11	266.64	265.00	7	5,155	0.14%
2018/10/02	10	271.75	14	273.46	269.00	-4	5,138	-0.08%
2018/10/01	13	273.12	16	270.31	280.50	-3	5,084	-0.06%
2018/09/28	25	276.76	20	275.70	271.00	5	5,065	0.10%
2018/09/27	13	281.81	10	282.70	282.00	3	4,981	0.06%
2018/09/26	10	293.65	10	292.75	288.00	0	4,961	0.00%
2018/09/25	11	291.82	8	293.06	290.50	3	4,923	0.06%
2018/09/21	16	279.69	14.3	279.18	300.00	1.7	4,910	0.03%
2018/09/20	32.3	284.37	30	284.55	282.00	2.3	4,785	0.05%
2018/09/19	24	293.56	24	294.52	294.50	0	4,683	0.00%
2018/09/18	9	296.22	8	299.00	293.00	1	4,599	0.02%
2018/09/17	27	309.09	32	307.05	312.00	-5	4,608	-0.11%
2018/09/14	16	304.22	18	302.36	306.50	-2	4,647	-0.04%
2018/09/13	30	297.25	32.2	299.24	290.50	-2.2	4,647	-0.05%
2018/09/12	14	300.93	11	302.68	295.00	3	4,605	0.07%
2018/09/11	20	316.93	21	318.93	313.50	-1	4,575	-0.02%
2018/09/10	11.2	330.83	8	327.50	319.00	3.2	4,609	0.07%
2018/09/07	16	331.91	17.1	331.33	345.00	-1.1	4,646	-0.02%
2018/09/06	14	328.00	16	332.34	339.00	-2	4,517	-0.04%
2018/09/05	11.1	327.41	18	325.81	335.00	-6.9	4,416	-0.16%
2018/09/04	3	306.17	7	307.36	305.00	-4	4,313	-0.09%
2018/09/03	5	308.40	3	312.83	300.00	2	4,350	0.05%
2018/08/31	3	307.83	2	305.75	313.00	1	4,399	0.02%
2018/08/30	15	309.97	5	309.20	303.50	10	4,430	0.23%
2018/08/29	8	314.56	8	312.63	312.50	0	4,515	0.00%
2018/08/28	8	306.56	8	305.75	306.00	0	4,593	0.00%
2018/08/27	1	293.00	3.1	288.85	294.50	-2.1	4,619	-0.05%
2018/08/24	10.1	285.20	11	285.68	283.50	-0.9	4,657	-0.02%
2018/08/23	7	293.50	10	295.15	288.00	-3	4,657	-0.06%
2018/08/22	15	291.73	16	292.22	287.00	-1	4,618	-0.02%
2018/08/21	6	287.83	6	290.75	293.00	0	4,608	0.00%
2018/08/20	7	276.64	10.1	278.89	282.50	-3.1	4,603	-0.07%
2018/08/17	2	275.25	6	278.25	278.00	-4	4,605	-0.09%
2018/08/16	9	277.44	8	277.31	284.00	1	4,569	0.02%
2018/08/15	11	288.55	12	288.46	284.50	-1	4,545	-0.02%
2018/08/14	10	292.15	4	291.00	297.50	6	4,553	0.13%
2018/08/13	16	287.78	21	285.36	288.00	-5	4,549	-0.11%
2018/08/10	17	304.97	12	304.50	303.50	5	4,528	0.11%
2018/08/09	5	309.30	4	310.38	312.00	1	4,528	0.02%
2018/08/08	6	313.50	6	313.33	305.00	0	4,545	0.00%
2018/08/07	6	311.83	5	307.90	318.00	1	4,557	0.02%
2018/08/06	7	322.43	5	325.80	316.00	2	4,499	0.04%
2018/08/03	6	347.67	4	347.75	342.00	2	4,450	0.04%
2018/08/02	20	353.58	25	351.02	355.00	-5	4,433	-0.11%
2018/08/01	19	351.89	15	353.17	358.50	4	4,424	0.09%
2018/07/31	2	325.00	3	315.83	331.50	-1	4,315	-0.02%
2018/07/30	2	303.75	2	310.50	306.00	0	4,291	0.00%
2018/07/27	4	328.13	3	326.50	328.50	1	4,291	0.02%
2018/07/26	8	322.75	8	321.56	318.50	0	4,297	0.00%
2018/07/25	3	324.33	3	320.00	319.00	0	4,396	0.00%
2018/07/23	2	313.50	8	311.50	313.50	-6	4,562	-0.13%
2018/07/20	4	324.75	2.4	323.13	323.00	1.6	4,627	0.03%
2018/07/19	4	319.88	5	320.80	327.00	-1	4,693	-0.02%
2018/07/18	8	316.31	7	318.14	312.50	1	4,682	0.02%
2018/07/17	10	307.05	12	308.38	308.00	-2	4,652	-0.04%
2018/07/16	2	293.00	4	296.50	293.00	-2	4,679	-0.04%
2018/07/13	4	292.13	3	294.33	292.50	1	4,867	0.02%
2018/07/12	6	282.75	6	283.17	288.00	0	4,962	0.00%
2018/07/11	4	271.38	4	271.50	278.00	0	4,942	0.00%
2018/07/10	7	268.50	3	272.83	273.50	4	4,937	0.08%
2018/07/09	3	271.83	3	269.17	267.00	0	4,931	0.00%
2018/07/06	3	269.00	4	270.25	276.00	-1	4,960	-0.02%
2018/07/05	1	276.00	1	273.00	273.00	0	4,916	0.00%
2018/07/04	3	279.50	2	279.50	280.00	1	4,913	0.02%
2018/07/03	6	277.08	5	268.70	268.50	1	4,893	0.02%
2018/07/02	3	279.67	4	276.75	277.50	-1	4,891	-0.02%
2018/06/29	1	273.00	1	273.50	273.50	0	4,874	0.00%
2018/06/28	3.1	280.32	1	272.00	269.00	2.1	4,856	0.04%
2018/06/27	5	287.30	5	283.80	278.50	0	4,850	0.00%
2018/06/26	6	277.67	7	278.71	283.00	-1	4,867	-0.02%
2018/06/25	4	299.13	3	295.17	288.50	1	4,837	0.02%
2018/06/22	1	295.50	2	303.00	309.00	-1	4,808	-0.02%
2018/06/21	0	0.00	1	301.50	304.00	-1	4,773	-0.02%
2018/06/20	3	304.33	7	302.50	294.50	-4	4,767	-0.08%
2018/06/19	12	302.50	15	306.27	310.00	-3	4,775	-0.06%
2018/06/15	5	291.50	8	294.75	298.50	-3	4,727	-0.06%
2018/06/14	3	285.17	5	286.60	280.00	-2	4,625	-0.04%
2018/06/13	4	289.38	7	290.86	286.00	-3	4,630	-0.06%
2018/06/12	8	293.00	2	293.25	288.00	6	4,577	0.13%
2018/06/11	3	301.00	1	296.50	301.00	2	4,540	0.04%
2018/06/08	10	313.35	6	315.92	301.50	4	4,509	0.09%
2018/06/07	4	311.50	5	312.10	310.00	-1	4,455	-0.02%
2018/06/06	11	301.36	13	299.58	313.00	-2	4,466	-0.04%
2018/06/05	14	295.96	13	294.38	298.00	1	4,398	0.02%
2018/06/04	11	279.18	10	280.35	278.50	1	4,303	0.02%
2018/06/01	4	259.25	4	267.38	264.00	0	4,296	0.00%
2018/05/31	2	251.50	2	259.50	255.00	0	4,340	0.00%
2018/05/30	1	256.00	0	0.00	253.00	1	4,407	0.02%
2018/05/29	1	259.00	1	257.00	257.00	0	4,494	0.00%
2018/05/28	2	274.50	4	268.63	266.00	-2	4,513	-0.04%
2018/05/25	4	273.00	5	272.80	275.50	-1	4,517	-0.02%
2018/05/24	4	268.75	1	269.00	272.00	3	4,566	0.07%
2018/05/23	1	265.50	4	264.00	268.50	-3	4,656	-0.06%
2018/05/22	1	263.50	1	269.00	262.00	0	4,769	0.00%
2018/05/21	0	0.00	1	266.50	266.50	-1	4,771	-0.02%
2018/05/18	5	263.70	4	262.50	258.50	1	4,815	0.02%
2018/05/17	3	269.17	1	270.50	264.00	2	4,921	0.04%
2018/05/16	8	270.50	2	272.25	267.50	6	5,044	0.12%
2018/05/15	6	279.17	10	279.15	273.50	-4	5,159	-0.08%
2018/05/14	16	284.56	18	285.08	281.50	-2	5,116	-0.04%
2018/05/11	7	281.21	11	285.73	284.00	-4	5,148	-0.08%
2018/05/10	4	282.38	1	284.50	280.00	3	5,170	0.06%
2018/05/09	5	280.60	6	282.25	285.00	-1	5,170	-0.02%
2018/05/08	6	276.58	6	279.83	274.50	0	5,180	0.00%
2018/05/07	8	274.25	9	279.56	281.50	-1	5,191	-0.02%
2018/05/04	3	265.50	6	263.17	269.50	-3	5,205	-0.06%
2018/05/03	20	272.53	18	270.22	259.00	2	5,252	0.04%
2018/05/02	16	276.44	16	271.69	269.50	0	5,325	0.00%
2018/04/30	17	258.65	16	260.88	282.00	1	5,354	0.02%
2018/04/27	10	251.25	11	249.86	258.00	-1	5,359	-0.02%
2018/04/26	10	246.30	7	248.57	241.00	3	5,446	0.06%
2018/04/25	19	235.61	19	231.82	241.00	0	5,440	0.00%
2018/04/24	4	244.38	4	245.50	238.50	0	5,486	0.00%
2018/04/23	6	248.00	5	248.30	244.50	1	5,427	0.02%
2018/04/20	17	252.91	18	245.31	244.00	-1	5,419	-0.02%
2018/04/19	11	268.23	8	264.63	260.50	3	5,317	0.06%
2018/04/18	10.1	281.94	9	284.67	269.50	1.1	5,135	0.02%
2018/04/17	8	309.63	8	302.00	299.00	0	5,031	0.00%
2018/04/16	3	315.50	5	316.00	316.00	-2	5,051	-0.04%
2018/04/13	3	303.00	3	309.00	315.00	0	5,058	0.00%
2018/04/12	7	304.00	7	300.79	299.50	0	5,042	0.00%
2018/04/11	4	314.00	5	308.40	306.00	-1	5,064	-0.02%
2018/04/10	6	312.17	5	312.00	310.00	1	5,136	0.02%
2018/04/09	5	308.00	5	310.80	309.00	0	5,144	0.00%
2018/04/03	5	303.10	6	303.42	312.50	-1	5,161	-0.02%
2018/04/02	3	309.33	3	308.67	309.00	0	5,158	0.00%
2018/03/31	1	316.50	1	318.00	318.00	0	5,160	0.00%
2018/03/30	4	317.38	4	317.38	317.00	0	5,260	0.00%
2018/03/29	11	322.14	7	319.21	319.00	4	5,297	0.08%
2018/03/28	7	329.00	3	326.83	325.50	4	5,267	0.08%
2018/03/27	6	330.67	11	334.73	335.50	-5	5,268	-0.09%
2018/03/26	8.1	329.03	5	326.10	323.50	3.1	5,276	0.06%
2018/03/23	5	326.80	5	327.80	330.00	0	5,281	0.00%
2018/03/22	8.1	342.17	10	343.20	336.00	-1.9	5,272	-0.04%
2018/03/21	2	332.75	3	339.00	339.50	-1	5,229	-0.02%
2018/03/20	3	327.17	3	323.67	322.00	0	5,226	0.00%
2018/03/19	5	327.70	5	331.10	328.50	0	5,243	0.00%
2018/03/16	4	329.50	4	323.50	322.00	0	5,272	0.00%
2018/03/15	2	326.00	2	324.50	324.50	0	5,405	0.00%
2018/03/14	8	336.68	7	326.86	324.00	1	5,511	0.02%
2018/03/13	4	330.88	7	333.36	332.00	-3	5,558	-0.05%
2018/03/12	10	341.85	3	321.50	320.50	7	5,613	0.12%
2018/03/09	4	336.25	6	342.50	348.00	-2	5,583	-0.04%
2018/03/08	4	338.13	3	336.00	335.50	1	5,567	0.02%
2018/03/07	1	327.00	2	335.25	338.00	-1	5,548	-0.02%
2018/03/06	7	330.29	7	331.43	327.00	0	5,495	0.00%
2018/03/05	4	318.13	5	325.80	324.00	-1	5,434	-0.02%
2018/03/02	12	314.21	12	319.21	314.00	0	5,371	0.00%
2018/03/01	6	304.17	6	306.33	310.00	0	5,311	0.00%
2018/02/27	4	311.63	4	311.38	310.00	0	5,304	0.00%
2018/02/26	5	315.50	6	314.33	309.00	-1	5,276	-0.02%
2018/02/23	8	322.31	4	325.38	308.50	4	5,212	0.08%
2018/02/22	17	304.62	15	304.63	318.00	2	5,135	0.04%
2018/02/21	4	296.00	11	292.00	297.00	-7	5,005	-0.14%
2018/02/12	3	280.67	3	270.00	270.00	0	5,018	0.00%
2018/02/09	10	274.55	13	275.04	282.00	-3	5,026	-0.06%
2018/02/08	5	294.60	4	286.50	275.50	1	4,905	0.02%
2018/02/07	9	304.94	8	306.25	295.00	1	4,837	0.02%
2018/02/06	3	307.33	0	0.00	307.00	3	4,718	0.06%
2018/02/05	6	338.50	4	338.88	341.00	2	4,763	0.04%
2018/02/02	5	341.60	5	347.10	354.00	0	4,822	0.00%
2018/02/01	6	353.42	6	350.00	344.50	0	4,781	0.00%
2018/01/31	6	347.08	5	348.90	359.50	1	4,802	0.02%
2018/01/30	1.1	353.05	3	352.50	348.50	-1.9	4,760	-0.04%
2018/01/29	6	359.75	4	362.38	356.00	2	4,764	0.04%
2018/01/26	1	352.00	2	349.50	360.00	-1	4,799	-0.02%
2018/01/25	7	359.29	6	352.42	341.50	1	4,769	0.02%
2018/01/24	5	338.80	7	350.14	359.00	-2	4,685	-0.04%
2018/01/23	10	343.35	9	342.78	340.00	1	4,583	0.02%
2018/01/22	8	316.44	10	319.45	337.00	-2	4,547	-0.04%
2018/01/19	3	304.50	3	303.67	306.50	0	4,566	0.00%
2018/01/18	5	301.50	5	310.70	297.00	0	4,559	0.00%
2018/01/17	4	285.00	3	286.83	288.00	1	4,478	0.02%
2018/01/16	1	278.50	3	287.50	293.00	-2	4,589	-0.04%
2018/01/15	6	275.08	5	275.70	281.00	1	4,637	0.02%
2018/01/12	2	258.00	2	259.00	262.50	0	4,772	0.00%
2018/01/11	2	264.50	2	261.50	260.50	0	4,904	0.00%
2018/01/10	4	278.50	4	262.50	262.50	0	5,077	0.00%
2018/01/09	4	281.63	5	281.80	281.00	-1	5,105	-0.02%
2018/01/08	4	288.13	4	283.75	281.00	0	5,150	0.00%
2018/01/05	5	283.40	5	287.70	289.50	0	5,321	0.00%
2018/01/04	7	284.57	7	285.71	278.00	0	5,308	0.00%
2018/01/03	4	266.38	6	271.50	271.00	-2	5,292	-0.04%
2018/01/02	5	255.60	7	258.57	264.50	-2	5,300	-0.04%