創意 (3443)-元大-桃興券商分點個股進出

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
1345
漲跌
▼30
漲幅
-2.18%
成交量
3,255張
產業
上市半導體類股
1112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－元大-桃興券商分點個股進出

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

元大-桃興券商分點個股進出
元大-桃興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
2024/05/03	1	1394.80	1.4	1368.57	1345.00	-0.4	3,205	-0.01%
2024/05/02	1	1375.00	1.1	1375.39	1375.00	-0.1	3,279	0.00%
2024/04/30	0	0.00	0.2	1355.28	1370.00	-0.2	3,297	-0.01%
2024/04/29	1	1360.44	3	1376.52	1360.00	-2	3,352	-0.06%
2024/04/26	1.1	1250.41	2.2	1275.52	1320.00	-1.1	3,332	-0.03%
2024/04/25	1	1190.00	1	1155.00	1200.00	0	3,360	0.00%
2024/04/24	0	1150.00	0	0.00	1190.00	0	3,371	0.00%
2024/04/23	1	1115.00	1	1120.00	1125.00	0	3,365	0.00%
2024/04/22	1.5	1149.91	1	1130.00	1105.00	0.5	3,378	0.01%
2024/04/19	0.2	1144.59	0	0.00	1155.00	0.2	3,378	0.01%
2024/04/18	4	1215.00	4.1	1216.40	1215.00	-0.1	3,372	0.00%
2024/04/17	2	1190.00	2	1195.00	1200.00	0	3,447	0.00%
2024/04/16	3.1	1161.65	8.2	1201.16	1185.00	-5.1	3,487	-0.15%
2024/04/15	5.8	1186.60	0.1	1196.25	1160.00	5.8	3,447	0.17%
2024/04/12	2.2	1269.33	1	1260.00	1255.00	1.2	3,408	0.04%
2024/04/11	0	1320.00	0	0.00	1325.00	0	3,376	0.00%
2024/04/10	1	1315.05	1	1330.00	1320.00	0	3,377	0.00%
2024/04/09	0	1348.44	0	0.00	1315.00	0	3,391	0.00%
2024/04/08	1.2	1302.56	0	0.00	1300.00	1.2	3,398	0.03%
2024/04/03	1	1390.05	0.1	1390.70	1385.00	0.9	3,365	0.03%
2024/04/02	0.2	1372.81	1	1370.00	1375.00	-0.8	3,355	-0.02%
2024/04/01	1.1	1285.48	1	1285.29	1295.00	0.1	3,319	0.00%
2024/03/29	1	1259.91	2	1250.00	1245.00	-1	3,311	-0.03%
2024/03/28	1	1220.00	1	1225.00	1220.00	0	3,300	0.00%
2024/03/27	1.1	1234.87	1.1	1216.67	1240.00	0	3,322	0.00%
2024/03/26	1.1	1284.57	0	0.00	1265.00	1.1	3,318	0.03%
2024/03/25	0.1	1320.32	0	1330.00	1295.00	0.1	3,327	0.00%
2024/03/22	0	1315.00	0	1320.00	1320.00	0	3,343	0.00%
2024/03/21	0	1290.46	1.1	1323.67	1300.00	-1	3,351	-0.03%
2024/03/20	2.1	1317.27	1	1305.00	1295.00	1.1	3,375	0.03%
2024/03/19	1.1	1346.44	1	1319.80	1320.00	0.1	3,431	0.00%
2024/03/18	1	1365.00	1	1355.01	1355.00	0	3,441	0.00%
2024/03/15	0.2	1363.25	0.1	1410.00	1340.00	0.2	3,481	0.00%
2024/03/14	1.3	1353.85	0.3	1358.33	1340.00	1	3,549	0.03%
2024/03/13	0.7	1381.84	0	1330.00	1330.00	0.7	3,638	0.02%
2024/03/12	0.2	1455.32	1	1475.00	1445.00	-0.8	3,635	-0.02%
2024/03/11	0.1	1496.64	0.1	1500.42	1475.00	0	3,718	0.00%
2024/03/08	1.2	1497.18	0.1	1537.78	1490.00	1.1	3,733	0.03%
2024/03/07	1	1523.90	2.1	1545.23	1550.00	-1	3,734	-0.03%
2024/03/06	1.1	1525.46	0	0.00	1525.00	1.1	3,714	0.03%
2024/03/05	0	1563.33	1	1570.00	1565.00	-1	3,728	-0.03%
2024/03/04	1	1545.13	0	0.00	1545.00	1	3,747	0.03%
2024/03/01	3	1593.33	3.6	1585.71	1580.00	-0.6	3,742	-0.02%
2024/02/29	2.1	1540.07	4.5	1560.18	1590.00	-2.4	3,729	-0.06%
2024/02/27	2	1487.50	2.2	1480.54	1470.00	-0.2	3,680	-0.01%
2024/02/26	0	1446.06	0	0.00	1445.00	0	3,694	0.00%
2024/02/23	0.3	1465.61	0	0.00	1455.00	0.3	3,725	0.01%
2024/02/22	3	1483.51	5	1477.00	1465.00	-2	3,745	-0.05%
2024/02/21	2.2	1513.59	3.2	1490.56	1470.00	-1	3,736	-0.03%
2024/02/20	2.1	1550.20	1.2	1554.17	1560.00	0.9	3,737	0.02%
2024/02/19	2.2	1533.97	1.1	1530.00	1525.00	1.1	3,744	0.03%
2024/02/16	0.1	1512.17	3.5	1498.30	1520.00	-3.3	3,787	-0.09%
2024/02/15	4.4	1440.36	5	1427.00	1460.00	-0.6	3,758	-0.02%
2024/02/05	7.1	1453.23	3	1466.67	1435.00	4.1	3,725	0.11%
2024/02/02	4.2	1584.56	3	1588.32	1590.00	1.2	3,664	0.03%
2024/02/01	2.1	1514.92	2	1545.15	1545.00	0	3,699	0.00%
2024/01/31	1.1	1569.12	2	1582.50	1545.00	-0.9	3,683	-0.02%
2024/01/30	1	1584.47	1	1560.00	1565.00	0	3,686	0.00%
2024/01/29	4	1571.28	2	1570.00	1560.00	2	3,669	0.05%
2024/01/26	1.2	1534.81	1	1550.00	1545.00	0.2	3,682	0.01%
2024/01/25	4.2	1596.25	4	1596.25	1555.00	0.2	3,671	0.00%
2024/01/24	2.2	1683.99	0	0.00	1660.00	2.2	3,599	0.06%
2024/01/23	3.2	1745.22	3	1748.33	1705.00	0.2	3,610	0.01%
2024/01/22	4	1720.00	3	1761.67	1715.00	1	3,579	0.03%
2024/01/19	0.1	1689.29	1	1765.00	1675.00	-0.9	3,564	-0.03%
2024/01/18	2.1	1725.12	0	0.00	1725.00	2.1	3,513	0.06%
2024/01/17	0	1715.00	1	1730.00	1680.00	-1	3,539	-0.03%
2024/01/16	1	1735.29	1	1740.00	1735.00	0	3,557	0.00%
2024/01/15	2	1790.00	2	1770.00	1760.00	0	3,620	0.00%
2024/01/12	0	1810.00	0	0.00	1810.00	0	3,637	0.00%
2024/01/11	3	1841.67	2.2	1850.15	1860.00	0.8	3,666	0.02%
2024/01/10	0	0.00	1	1779.90	1790.00	-1	3,646	-0.03%
2024/01/09	1	1705.00	1.1	1700.46	1690.00	-0.1	3,656	0.00%
2024/01/08	1	1670.00	1	1675.00	1665.00	0	3,680	0.00%
2024/01/05	1	1650.00	1	1665.05	1655.00	0	3,744	0.00%
2024/01/04	0	1639.88	0	0.00	1630.00	0	3,869	0.00%
2024/01/03	0	1636.67	1	1650.00	1640.00	-1	3,965	-0.02%
2024/01/02	1.1	1671.76	1	1680.00	1670.00	0.1	3,956	0.00%
2023/12/29	2	1722.50	1	1725.00	1740.00	1	3,939	0.03%
2023/12/28	0.1	1740.00	0	0.00	1720.00	0.1	3,970	0.00%
2023/12/27	2	1750.00	2	1757.50	1760.00	0	4,003	0.00%
2023/12/26	1	1760.00	1	1770.00	1765.00	0	4,021	0.00%
2023/12/25	1	1740.00	1	1754.99	1730.00	0	4,045	0.00%
2023/12/22	1	1745.00	2	1752.40	1750.00	-1	4,061	-0.03%
2023/12/21	0	1700.00	0	0.00	1695.00	0	4,043	0.00%
2023/12/20	1	1690.27	1	1705.00	1685.00	0	4,038	0.00%
2023/12/19	0	1720.00	0	0.00	1705.00	0	4,046	0.00%
2023/12/18	3	1746.52	1	1735.00	1730.00	2	4,053	0.05%
2023/12/15	0	0.00	1	1810.00	1765.00	-1	4,057	-0.02%
2023/12/14	2	1782.50	1	1790.00	1805.00	1	4,037	0.02%
2023/12/12	1	1844.12	1.1	1799.60	1790.00	-0.1	4,016	0.00%
2023/12/11	3	1858.33	2	1830.00	1825.00	1	4,011	0.02%
2023/12/08	3	1775.00	3.3	1818.99	1895.00	-0.3	3,964	-0.01%
2023/12/07	0	0.00	0.1	1708.39	1725.00	-0.1	3,850	0.00%
2023/12/06	1	1615.00	1	1651.75	1680.00	0	3,823	0.00%
2023/12/05	0	1580.00	1	1630.00	1630.00	-1	3,747	-0.03%
2023/12/04	3	1649.65	1	1655.00	1595.00	2	3,784	0.05%
2023/12/01	0	1650.00	0	0.00	1630.00	0	3,779	0.00%
2023/11/30	0	0.00	2.1	1635.37	1650.00	-2.1	3,777	-0.05%
2023/11/29	0	1610.00	0	0.00	1625.00	0	3,771	0.00%
2023/11/28	1	1645.00	1	1670.00	1645.00	0	3,780	0.00%
2023/11/27	0.1	1632.86	0	0.00	1610.00	0.1	3,790	0.00%
2023/11/24	0	1675.00	0	0.00	1655.00	0	3,806	0.00%
2023/11/22	0	0.00	0.5	1768.91	1785.00	-0.5	3,811	-0.01%
2023/11/21	0	1745.00	0	0.00	1740.00	0	3,822	0.00%
2023/11/17	0	0.00	0.1	1728.55	1735.00	-0.1	3,988	0.00%
2023/11/16	0	1650.46	0	0.00	1675.00	0	4,017	0.00%
2023/11/15	0	1670.00	0	0.00	1675.00	0	4,071	0.00%
2023/11/14	0	1710.00	0	1707.50	1735.00	0	4,071	0.00%
2023/11/13	1	1755.00	2	1730.03	1700.00	-1	4,139	-0.02%
2023/11/09	1	1655.00	7.2	1649.94	1665.00	-6.2	4,138	-0.15%
2023/11/08	0	0.00	0.1	1607.33	1620.00	-0.1	4,087	0.00%
2023/11/07	1.1	1536.13	1	1545.29	1555.00	0	4,075	0.00%
2023/11/06	0	0.00	0.1	1554.44	1560.00	-0.1	4,128	0.00%
2023/11/03	0	0.00	0	1525.00	1525.00	0	4,176	0.00%
2023/11/02	6	1508.33	6	1550.00	1520.00	0	4,222	0.00%
2023/10/31	1	1498.84	1	1445.11	1435.00	0	4,254	0.00%
2023/10/27	0	0.00	0.1	1482.00	1480.00	-0.1	4,352	0.00%
2023/10/26	0.1	1447.50	0	0.00	1425.00	0.1	4,303	0.00%
2023/10/25	0.1	1515.00	0.1	1524.00	1490.00	0.1	4,292	0.00%
2023/10/23	7.1	1474.27	0.3	1524.60	1450.00	6.8	4,255	0.16%
2023/10/20	2.1	1597.88	1	1600.00	1590.00	1.1	4,216	0.03%
2023/10/19	0.2	1661.19	0	1635.00	1630.00	0.2	4,189	0.00%
2023/10/18	1.2	1683.41	1	1699.68	1635.00	0.1	4,180	0.00%
2023/10/17	0	0.00	0.1	1750.00	1685.00	-0.1	4,137	0.00%
2023/10/16	0	0.00	0	1715.00	1715.00	0	4,153	0.00%
2023/10/13	0.1	1685.00	0	0.00	1695.00	0.1	4,154	0.00%
2023/10/12	0.1	1696.81	1.1	1607.89	1695.00	-0.9	4,135	-0.02%
2023/10/11	0	0.00	8.3	1551.11	1575.00	-8.3	4,069	-0.20%
2023/10/06	2	1412.50	1	1430.00	1435.00	1	4,066	0.02%
2023/10/05	4	1413.76	1	1415.39	1425.00	3	4,091	0.07%
2023/10/04	2.1	1420.29	2	1410.00	1400.00	0.1	4,108	0.00%
2023/10/03	1	1430.00	2.3	1446.55	1430.00	-1.3	4,088	-0.03%
2023/10/02	1	1425.00	0.1	1423.18	1410.00	0.9	4,081	0.02%
2023/09/28	0.1	1394.48	0.1	1405.16	1365.00	0	4,075	0.00%
2023/09/27	1.2	1391.23	2	1365.00	1360.00	-0.9	4,099	-0.02%
2023/09/26	0	0.00	0.1	1411.21	1405.00	-0.1	4,097	0.00%
2023/09/25	0	0.00	0	1407.50	1410.00	0	4,102	0.00%
2023/09/22	1	1325.00	1.2	1340.52	1390.00	-0.2	4,098	0.00%
2023/09/21	2.1	1329.43	2	1315.00	1320.00	0.1	4,098	0.00%
2023/09/20	0.2	1379.89	3	1375.00	1360.00	-2.8	4,117	-0.07%
2023/09/19	1.1	1428.18	0	0.00	1425.00	1.1	4,127	0.03%
2023/09/18	1	1445.39	1	1445.10	1440.00	0	4,134	0.00%
2023/09/15	1.1	1493.60	1.1	1518.22	1480.00	-0.1	4,170	0.00%
2023/09/14	3.1	1474.84	0.1	1471.15	1470.00	3	4,130	0.07%
2023/09/13	1	1450.00	3.3	1466.42	1460.00	-2.3	4,127	-0.06%
2023/09/12	0	1400.00	0.1	1405.00	1385.00	0	4,110	0.00%
2023/09/11	1.2	1394.67	2	1372.50	1360.00	-0.8	4,173	-0.02%
2023/09/08	3	1395.02	2	1397.50	1395.00	1	4,198	0.02%
2023/09/07	2.1	1402.05	5	1388.00	1415.00	-2.9	4,259	-0.07%
2023/09/06	2	1455.12	1.1	1469.64	1450.00	0.9	4,250	0.02%
2023/09/05	1	1440.00	0	0.00	1440.00	1	4,269	0.02%
2023/09/04	1	1415.73	2	1447.50	1445.00	-1	4,323	-0.02%
2023/09/01	2.1	1446.17	1	1480.00	1405.00	1.1	4,332	0.03%
2023/08/31	0.1	1466.97	0	0.00	1460.00	0.1	4,336	0.00%
2023/08/30	3	1506.71	2.2	1506.47	1485.00	0.8	4,326	0.02%
2023/08/29	3	1429.89	1.1	1498.30	1500.00	2	4,352	0.05%
2023/08/28	0.1	1428.57	0	0.00	1430.00	0.1	4,341	0.00%
2023/08/25	1.1	1431.30	0	0.00	1430.00	1.1	4,452	0.02%
2023/08/24	3	1523.04	2.1	1516.57	1485.00	0.9	4,433	0.02%
2023/08/23	4.1	1438.63	7.1	1442.55	1465.00	-3	4,424	-0.07%
2023/08/22	2	1375.00	2.2	1386.36	1370.00	-0.2	4,425	0.00%
2023/08/21	5.2	1375.58	4.1	1379.02	1340.00	1.1	4,468	0.02%
2023/08/18	2.1	1362.48	1	1360.00	1345.00	1.1	4,420	0.02%
2023/08/17	3.1	1353.96	6.2	1373.85	1365.00	-3.1	4,415	-0.07%
2023/08/16	4	1302.26	0	0.00	1285.00	4	4,393	0.09%
2023/08/15	4	1283.73	5	1270.00	1265.00	-1	4,466	-0.02%
2023/08/14	0.1	1265.96	0	0.00	1265.00	0.1	4,463	0.00%
2023/08/11	0.2	1272.59	0	1265.00	1270.00	0.2	4,490	0.00%
2023/08/10	2.2	1298.38	3	1278.33	1250.00	-0.8	4,529	-0.02%
2023/08/09	5	1345.06	3	1376.66	1340.00	2	4,485	0.04%
2023/08/08	2.2	1368.19	1	1345.00	1345.00	1.2	4,499	0.03%
2023/08/07	2	1427.29	3.1	1416.89	1405.00	-1	4,462	-0.02%
2023/08/04	2.2	1408.31	2	1397.50	1380.00	0.2	4,471	0.00%
2023/08/02	3.4	1452.83	2.1	1412.07	1405.00	1.4	4,461	0.03%
2023/08/01	2.3	1497.31	0	1480.00	1475.00	2.3	4,414	0.05%
2023/07/31	0	1635.00	0.1	1635.00	1635.00	-0.1	4,443	0.00%
2023/07/28	1	1825.00	0	0.00	1815.00	1	4,541	0.02%
2023/07/27	1	1834.80	0	0.00	1825.00	1	4,599	0.02%
2023/07/26	2	1874.76	2	1922.50	1840.00	0	4,641	0.00%
2023/07/25	3.1	1942.10	3.1	1959.89	1885.00	0	4,702	0.00%
2023/07/24	2.1	1902.09	1	1890.00	1885.00	1.1	4,724	0.02%
2023/07/21	1.1	1866.36	2	1884.85	1905.00	-0.9	4,778	-0.02%
2023/07/20	1	1830.00	1	1825.00	1830.00	0	4,868	0.00%
2023/07/19	2	1897.50	2.1	1866.00	1850.00	-0.1	4,859	0.00%
2023/07/18	2	1825.00	2	1852.50	1790.00	0	4,850	0.00%
2023/07/17	2	1831.89	0	0.00	1795.00	2	4,842	0.04%
2023/07/14	1	1800.00	1	1819.98	1870.00	0	4,826	0.00%
2023/07/13	0	1781.67	2.3	1743.55	1750.00	-2.3	4,810	-0.05%
2023/07/12	1	1630.00	2.2	1654.98	1630.00	-1.2	4,728	-0.03%
2023/07/11	0.3	1598.43	0	0.00	1585.00	0.3	4,749	0.01%
2023/07/07	1	1624.90	0	0.00	1600.00	1	4,775	0.02%
2023/07/06	0	0.00	0	1640.00	1650.00	0	4,798	0.00%
2023/07/05	1.1	1631.42	0	0.00	1635.00	1.1	4,824	0.02%
2023/07/04	1	1685.00	1	1709.88	1700.00	0	4,826	0.00%
2023/07/03	0	0.00	1	1655.00	1670.00	-1	4,860	-0.02%
2023/06/30	0	1600.00	0	0.00	1605.00	0	4,914	0.00%
2023/06/28	2	1575.00	2	1557.50	1550.00	0	5,083	0.00%
2023/06/27	0	1591.67	0	0.00	1560.00	0	5,115	0.00%
2023/06/21	1.1	1625.61	0	0.00	1625.00	1.1	5,171	0.02%
2023/06/20	1	1690.00	0	0.00	1690.00	1	5,237	0.02%
2023/06/16	1	1640.00	1.1	1650.71	1650.00	-0.1	5,328	0.00%
2023/06/15	1.1	1633.20	1	1634.95	1645.00	0.1	5,344	0.00%
2023/06/14	0	0.00	0	1555.00	1565.00	0	5,390	0.00%
2023/06/13	0	0.00	0.2	1546.25	1545.00	-0.2	5,427	0.00%
2023/06/12	3.1	1435.48	1.1	1450.13	1465.00	2	5,431	0.04%
2023/06/09	0	0.00	1	1420.02	1405.00	-1	5,444	-0.02%
2023/06/08	2.1	1385.68	1	1380.03	1385.00	1.1	5,478	0.02%
2023/06/07	0	1465.00	0	0.00	1465.00	0	5,482	0.00%
2023/06/06	0	1425.00	1	1470.00	1455.00	-1	5,525	-0.02%
2023/06/05	0	0.00	1	1455.00	1440.00	-1	5,570	-0.02%
2023/06/02	2.1	1462.77	0	0.00	1425.00	2.1	5,613	0.04%
2023/06/01	0.1	1537.13	0	1540.00	1535.00	0.1	5,680	0.00%
2023/05/31	1.1	1495.76	1	1485.00	1495.00	0.1	5,798	0.00%
2023/05/30	0	1495.00	0	0.00	1490.00	0	5,728	0.00%
2023/05/29	3	1500.00	3	1503.39	1515.00	0	5,766	0.00%
2023/05/26	2	1432.48	2	1435.00	1435.00	0	5,783	0.00%
2023/05/25	1	1390.00	3.2	1370.16	1390.00	-2.2	5,721	-0.04%
2023/05/24	2.2	1243.24	1	1230.00	1265.00	1.2	5,684	0.02%
2023/05/23	2	1307.50	3	1303.33	1285.00	-1	5,731	-0.02%
2023/05/22	2	1275.00	1.2	1308.58	1275.00	0.8	5,822	0.01%
2023/05/19	2.2	1226.91	3.2	1213.61	1280.00	-1	5,888	-0.02%
2023/05/18	2	1172.50	1	1165.00	1165.00	1	5,967	0.02%
2023/05/17	0	0.00	3	1156.67	1165.00	-3	6,047	-0.05%
2023/05/16	2	1155.00	2	1132.69	1130.00	0	6,119	0.00%
2023/05/15	2	1142.49	0	0.00	1130.00	2	6,150	0.03%
2023/05/12	1	1160.00	2.1	1152.10	1170.00	-1.1	6,256	-0.02%
2023/05/11	1	1130.00	1	1115.00	1105.00	0	6,376	0.00%
2023/05/10	1	1135.12	2	1135.00	1130.00	-1	6,464	-0.01%
2023/05/09	1	1140.00	1.1	1135.24	1140.00	-0.1	6,503	0.00%
2023/05/08	1	1135.00	1	1170.00	1125.00	0	6,559	0.00%
2023/05/04	1	1100.00	1.2	1109.26	1105.00	-0.2	6,676	0.00%
2023/05/03	3.1	1088.35	3	1101.67	1080.00	0.1	6,633	0.00%
2023/05/02	0	0.00	1.6	1090.80	1095.00	-1.6	6,607	-0.02%
2023/04/28	1	999.74	2	1000.00	996.00	-1	6,628	-0.01%
2023/04/27	3	967.67	4.1	965.41	970.00	-1.1	6,611	-0.02%
2023/04/26	4	946.00	4	941.00	957.00	0	6,598	0.00%
2023/04/25	5.2	966.10	3	961.67	933.00	2.2	6,626	0.03%
2023/04/24	1	1015.00	1.1	1024.51	1020.00	-0.1	6,556	0.00%
2023/04/21	2	1047.41	2	1012.50	1015.00	0	6,625	0.00%
2023/04/20	1	1030.00	1.1	1055.00	1050.00	-0.1	6,649	0.00%
2023/04/19	0	0.00	0	1050.00	1030.00	0	6,737	0.00%
2023/04/18	0	1043.93	0	0.00	1025.00	0	6,847	0.00%
2023/04/17	0	1083.85	0	1080.00	1070.00	0	6,910	0.00%
2023/04/14	1	1080.00	2.1	1070.27	1085.00	-1.1	6,975	-0.02%
2023/04/13	4	1041.25	2	1037.50	1030.00	2	6,998	0.03%
2023/04/12	2	1062.50	2	1065.00	1070.00	0	7,067	0.00%
2023/04/11	1	1085.00	1	1070.00	1070.00	0	7,105	0.00%
2023/04/10	1	1100.00	1	1100.00	1100.00	0	7,221	0.00%
2023/04/07	2	1075.00	3	1081.66	1080.00	-1	7,208	-0.01%
2023/04/06	1	1079.65	1	1065.00	1070.00	0	7,232	0.00%
2023/03/31	1.5	1060.00	2.1	1062.98	1085.00	-0.6	7,240	-0.01%
2023/03/30	3	1050.00	4	1040.04	1050.00	-1	7,257	-0.01%
2023/03/29	5.1	1035.79	22	1013.64	1010.00	-16.9	7,282	-0.23%
2023/03/28	3.1	1115.13	2	1110.00	1105.00	1.1	7,304	0.01%
2023/03/27	0	0.00	2	1175.00	1180.00	-2	7,304	-0.03%
2023/03/24	3.1	1194.85	3	1186.67	1165.00	0.1	7,341	0.00%
2023/03/23	3	1166.66	13.1	1183.49	1195.00	-10	7,318	-0.14%
2023/03/22	7	1153.57	2	1145.02	1160.00	5	7,311	0.07%
2023/03/21	8.2	1136.25	1	1130.00	1125.00	7.2	7,354	0.10%
2023/03/20	0	0.00	1	1164.99	1170.00	-1	7,337	-0.01%
2023/03/17	0	1141.67	0	1167.95	1130.00	0	7,407	0.00%
2023/03/16	3.1	1100.49	2	1095.00	1100.00	1.1	7,351	0.01%
2023/03/15	1	1150.00	1	1155.00	1115.00	0	7,351	0.00%
2023/03/14	0	1080.00	0	0.00	1060.00	0	7,388	0.00%
2023/03/13	1	1075.00	2.1	1102.82	1130.00	-1.1	7,412	-0.01%
2023/03/10	1	1084.97	0	0.00	1090.00	1	7,438	0.01%
2023/03/09	0	1100.00	0.1	1113.50	1110.00	-0.1	7,436	0.00%
2023/03/08	2.1	1100.29	1	1114.92	1105.00	1	7,422	0.01%
2023/03/07	1	1050.00	3	1061.68	1075.00	-2	7,395	-0.03%
2023/03/06	2.1	1062.65	1	1070.00	1075.00	1.1	7,413	0.02%
2023/03/03	3.1	1121.72	2	1095.00	1080.00	1.1	7,356	0.01%
2023/03/02	5	1180.00	0	0.00	1195.00	5	7,319	0.07%
2023/02/24	2	1145.00	2	1159.98	1160.00	0	7,479	0.00%
2023/02/23	1	1070.00	8.1	1077.53	1115.00	-7.1	7,472	-0.09%
2023/02/22	2	998.96	1.1	1010.24	1015.00	1	7,571	0.01%
2023/02/21	0.1	1035.00	1	1015.00	1035.00	-1	7,661	-0.01%
2023/02/20	2	986.00	3.1	1002.49	995.00	-1.1	7,762	-0.01%
2023/02/17	4	969.75	4	969.00	976.00	0	7,740	0.00%
2023/02/16	0.1	979.00	1.4	948.92	958.00	-1.3	7,654	-0.02%
2023/02/15	3	911.00	1	925.00	926.00	2	7,569	0.03%
2023/02/14	2	913.00	3	923.33	911.00	-1	7,512	-0.01%
2023/02/13	2.3	912.27	2	925.50	898.00	0.3	7,496	0.00%
2023/02/10	6	901.67	8	903.25	910.00	-2	7,592	-0.03%
2023/02/09	6	955.50	3	944.67	920.00	3	7,643	0.04%
2023/02/08	3	875.00	9.1	908.38	925.00	-6.1	7,538	-0.08%
2023/02/07	2	842.95	6.2	837.67	841.00	-4.2	7,608	-0.06%
2023/02/06	7.2	807.38	2	808.50	798.00	5.2	7,604	0.07%
2023/02/03	3.2	856.62	3	863.67	860.00	0.2	7,660	0.00%
2023/02/02	3	831.33	2	856.00	864.00	1	7,792	0.01%
2023/02/01	0	0.00	1	786.00	786.00	-1	7,945	-0.01%
2023/01/31	1	779.00	0.2	779.00	782.00	0.8	8,076	0.01%
2023/01/30	1	755.00	2.1	770.21	775.00	-1.1	8,186	-0.01%
2023/01/17	2	715.00	2	722.00	722.00	0	8,243	0.00%
2023/01/16	1	701.00	3	699.33	705.00	-2	8,321	-0.02%
2023/01/13	3	709.00	1.1	718.48	682.00	1.9	8,430	0.02%
2023/01/12	5	704.00	0	705.00	702.00	5	8,549	0.06%
2023/01/11	2.1	686.67	2	687.50	701.00	0.1	8,701	0.00%
2023/01/10	0	0.00	4	691.25	692.00	-4	8,851	-0.05%
2023/01/09	2	682.50	1	681.20	687.00	1	8,932	0.01%
2023/01/06	2	652.00	3	656.33	650.00	-1	8,989	-0.01%
2023/01/05	5	686.51	4	679.50	650.00	1	9,077	0.01%
2023/01/04	1	683.00	4	683.50	685.00	-3	9,011	-0.03%
2023/01/03	1	676.00	5	673.20	684.00	-4	8,930	-0.04%
2022/12/30	6	659.33	2	656.00	641.00	4	8,928	0.04%
2022/12/29	1	637.00	5	645.20	650.00	-4	8,960	-0.04%
2022/12/28	17	652.76	3	636.00	636.00	14	8,969	0.16%
2022/12/27	5	701.00	5	701.20	702.00	0	8,856	0.00%
2022/12/26	3	704.33	1	720.00	698.00	2	8,885	0.02%
2022/12/23	3	733.33	4	728.75	726.00	-1	8,863	-0.01%
2022/12/22	4	745.75	3	753.00	730.00	1	8,871	0.01%
2022/12/21	6.2	750.65	7	751.29	750.00	-0.8	8,850	-0.01%
2022/12/20	5.2	784.21	3	777.33	745.00	2.2	8,847	0.02%
2022/12/15	3	784.33	1	779.00	784.00	2	8,727	0.02%
2022/12/14	1	783.00	3.2	782.81	790.00	-2.2	8,697	-0.03%
2022/12/13	2	780.50	2	780.50	767.00	0	8,618	0.00%
2022/12/12	5.2	768.83	2	770.00	762.00	3.2	8,540	0.04%
2022/12/09	4	785.25	4	788.50	794.00	0	8,515	0.00%
2022/12/08	3	757.33	1	760.00	763.00	2	8,504	0.02%
2022/12/07	10	757.20	2	755.00	742.00	8	8,511	0.09%
2022/12/06	0	0.00	119	755.13	764.00	-119	8,508	-1.40%	大賣/鉅額交易
2022/12/05	1.1	760.09	0	0.00	761.00	1.1	8,527	0.01%
2022/12/02	20	755.00	1	743.00	776.00	19	8,548	0.22%
2022/12/01	4	750.75	4	742.77	740.00	0	8,524	0.00%
2022/11/30	2	735.50	3	741.97	731.00	-1	8,531	-0.01%
2022/11/29	1	724.00	1	731.00	727.00	0	8,517	0.00%
2022/11/28	2	748.43	2	750.00	732.00	0	8,537	0.00%
2022/11/25	3	740.67	2	740.00	740.00	1	8,506	0.01%
2022/11/24	3	732.00	15	736.34	745.00	-12	8,455	-0.14%
2022/11/23	12	712.08	2	706.00	706.00	10	8,382	0.12%
2022/11/22	3	708.33	2	715.50	718.00	1	8,293	0.01%
2022/11/21	2	736.50	2	749.00	735.00	0	8,222	0.00%
2022/11/18	6	737.00	4	740.75	732.00	2	8,162	0.02%
2022/11/17	1	721.00	1	711.00	735.00	0	8,035	0.00%
2022/11/16	7	670.14	10.1	677.21	694.00	-3.1	7,895	-0.04%
2022/11/15	3.1	641.61	0.1	655.00	648.00	3	7,755	0.04%
2022/11/14	0.1	639.00	0.2	640.00	644.00	-0.1	7,727	0.00%
2022/11/11	2	645.50	3	643.67	640.00	-1	7,746	-0.01%
2022/11/10	1	588.00	2	594.50	597.00	-1	7,659	-0.01%
2022/11/09	6	585.33	6	587.00	591.00	0	7,625	0.00%
2022/11/08	5.2	590.71	3	597.25	575.00	2.2	7,619	0.03%
2022/11/07	2	564.27	4.1	567.56	575.00	-2.1	7,477	-0.03%
2022/11/04	1.1	543.91	0	0.00	544.00	1.1	7,361	0.01%
2022/11/03	2	521.00	2.3	524.13	544.00	-0.3	7,287	0.00%
2022/11/02	1	487.50	1.5	493.17	508.00	-0.5	7,153	-0.01%
2022/11/01	18	488.81	18	488.11	493.50	0	7,105	0.00%
2022/10/31	14.5	481.72	15	477.70	487.50	-0.5	7,021	-0.01%
2022/10/28	4	452.88	3	452.33	470.50	1	6,845	0.01%
2022/10/27	4	405.88	6	419.25	428.00	-2	6,614	-0.03%
2022/10/26	9	390.44	9	390.44	398.50	0	6,508	0.00%
2022/10/25	4	400.38	5	398.30	399.00	-1	6,457	-0.02%
2022/10/24	4	416.63	8	409.50	399.00	-4	6,438	-0.06%
2022/10/21	10.1	414.51	6	404.92	398.50	4.1	6,349	0.06%
2022/10/20	5	414.40	5	420.80	427.00	0	6,236	0.00%
2022/10/19	9	425.33	8	426.69	421.50	1	6,037	0.02%
2022/10/18	9	421.06	8	423.56	413.00	1	5,869	0.02%
2022/10/17	2	421.00	3	432.00	446.50	-1	5,699	-0.02%
2022/10/14	6	455.92	8	454.25	433.00	-2	5,590	-0.04%
2022/10/13	6	462.08	3	466.67	444.50	3	5,502	0.05%
2022/10/12	2	495.50	0	0.00	493.50	2	5,313	0.04%
2022/10/11	0.2	548.00	0	0.00	548.00	0.2	5,376	0.00%
2022/10/07	4	605.25	4	595.81	608.00	0	5,505	0.00%
2022/10/06	1	606.00	4.1	604.60	616.00	-3.1	5,522	-0.06%
2022/10/05	2	576.95	0	0.00	573.00	2	5,441	0.04%
2022/10/04	0	0.00	2	587.50	590.00	-2	5,416	-0.04%
2022/10/03	2	576.50	2	574.00	564.00	0	5,396	0.00%
2022/09/29	3	591.00	2	579.00	576.00	1	5,453	0.02%
2022/09/27	3	570.33	26	557.54	585.00	-23	5,476	-0.42%
2022/09/23	1.1	611.19	3	588.67	583.00	-1.9	5,440	-0.04%
2022/09/22	1	597.00	1.6	604.03	606.00	-0.6	5,412	-0.01%
2022/09/21	1	589.00	2	593.50	595.00	-1	5,388	-0.02%
2022/09/19	1	574.00	0	0.00	574.00	1	5,413	0.02%
2022/09/16	2.3	593.26	0	0.00	575.00	2.3	5,419	0.04%
2022/09/15	1.3	607.00	1.2	602.52	595.00	0.2	5,408	0.00%
2022/09/14	0	0.00	1	595.00	597.00	-1	5,350	-0.02%
2022/09/13	1	593.00	0	0.00	592.00	1	5,290	0.02%
2022/09/12	0	0.00	1.1	586.09	589.00	-1.1	5,245	-0.02%
2022/09/07	0	0.00	0.1	521.86	530.00	-0.1	5,066	0.00%
2022/09/06	0.1	532.00	1	541.02	535.00	-0.9	5,009	-0.02%
2022/09/05	1.1	527.39	0	0.00	524.00	1.1	4,974	0.02%
2022/09/02	7	537.71	8	542.01	542.00	-1	4,948	-0.02%
2022/09/01	1	532.98	0	0.00	521.00	1	4,914	0.02%
2022/08/31	2	539.00	1	543.00	542.00	1	4,906	0.02%
2022/08/30	0	539.00	0	0.00	543.00	0	4,958	0.00%
2022/08/29	0.1	550.00	0	0.00	549.00	0.1	4,929	0.00%
2022/08/26	3	591.67	3	578.00	560.00	0	4,887	0.00%
2022/08/25	2	594.50	2	592.00	587.00	0	4,832	0.00%
2022/08/24	3	585.67	2	584.50	581.00	1	4,837	0.02%
2022/08/22	1	590.68	1	578.00	579.00	0	4,806	0.00%
2022/08/19	0	0.00	0.2	593.00	596.00	-0.2	4,796	0.00%
2022/08/18	0	0.00	1	573.00	590.00	-1	4,735	-0.02%
2022/08/17	2	563.50	1	562.00	562.00	1	4,710	0.02%
2022/08/16	10	572.00	0	0.00	567.00	10	4,724	0.21%
2022/08/15	15	565.73	2	564.00	572.00	13	4,717	0.28%
2022/08/12	1	549.00	0	0.00	548.00	1	4,705	0.02%
2022/08/09	0	0.00	2	528.00	536.00	-2	4,736	-0.04%
2022/08/08	1	545.00	5	544.40	546.00	-4	4,719	-0.08%
2022/08/05	3	537.33	0	0.00	549.00	3	4,800	0.06%
2022/08/04	3	520.00	2	512.00	520.00	1	4,856	0.02%
2022/08/03	1	500.00	1	499.50	503.00	0	4,803	0.00%
2022/08/01	1	517.00	1	526.00	531.00	0	4,782	0.00%
2022/07/29	0	507.00	1	505.00	505.00	-1	4,755	-0.02%
2022/07/28	4	538.75	4	530.00	524.00	0	4,692	0.00%
2022/07/27	1	541.00	0	0.00	544.00	1	4,654	0.02%
2022/07/25	2	544.00	2	548.50	549.00	0	4,642	0.00%
2022/07/22	1	537.00	0	0.00	537.00	1	4,600	0.02%
2022/07/21	1	550.00	0	0.00	553.00	1	4,550	0.02%
2022/07/20	2	557.00	3	553.67	555.00	-1	4,513	-0.02%
2022/07/18	1	534.00	1	526.02	540.00	0	4,398	0.00%
2022/07/15	2	496.25	2	501.52	516.00	0	4,277	0.00%
2022/07/14	1	473.00	1	468.50	478.00	0	4,139	0.00%
2022/07/12	4	442.75	4	441.88	433.00	0	3,986	0.00%
2022/07/11	4	476.38	4	475.13	475.00	0	3,923	0.00%
2022/07/08	5	483.10	6	479.83	478.50	-1	3,873	-0.03%
2022/07/07	2	438.25	4	462.88	469.00	-2	3,781	-0.05%
2022/07/05	4	444.25	3	442.50	450.50	1	3,602	0.03%
2022/07/04	2	449.00	4	461.75	462.50	-2	3,516	-0.06%
2022/07/01	3	445.05	1	440.00	439.00	2	3,466	0.06%
2022/06/30	1	495.00	0	0.00	481.00	1	3,396	0.03%
2022/06/29	2	510.00	1	511.00	511.00	1	3,361	0.03%
2022/06/28	4	528.21	5	527.80	522.00	-1	3,321	-0.03%
2022/06/27	0	0.00	1	534.00	534.00	-1	3,285	-0.03%
2022/06/24	1	495.50	2	493.00	486.00	-1	3,254	-0.03%
2022/06/23	2	478.25	3	479.67	480.50	-1	3,221	-0.03%
2022/06/22	2	478.50	0	0.00	474.00	2	3,193	0.06%
2022/06/17	3.1	529.64	1	528.00	530.00	2.1	3,178	0.06%
2022/06/15	0	0.00	1	560.00	560.00	-1	3,094	-0.03%
2022/06/13	1.1	570.18	0	0.00	573.00	1.1	3,037	0.04%
2022/06/10	1	588.00	1	585.00	588.00	0	3,023	0.00%
2022/06/08	1	581.00	1	582.00	584.00	0	2,910	0.00%
2022/06/07	1	536.00	2	546.50	560.00	-1	2,840	-0.04%
2022/06/01	1	565.00	3	576.67	566.00	-2	2,782	-0.07%
2022/05/31	1	556.00	1	565.00	553.00	0	2,738	0.00%
2022/05/30	1	557.00	1	570.00	555.00	0	2,725	0.00%
2022/05/27	2	567.00	1	559.00	555.00	1	2,706	0.04%
2022/05/26	1	571.00	1	566.00	563.00	0	2,668	0.00%
2022/05/25	0	0.00	2	576.00	576.00	-2	2,632	-0.08%
2022/05/24	2	563.00	2	568.50	555.00	0	2,581	0.00%
2022/05/23	1	567.00	2	563.50	561.00	-1	2,540	-0.04%
2022/05/20	5	561.80	9	559.87	573.00	-4	2,505	-0.16%
2022/05/19	4	539.25	5	540.20	547.00	-1	2,412	-0.04%
2022/05/18	2	526.00	2	531.00	535.00	0	2,292	0.00%
2022/05/17	1	529.00	1	523.00	529.00	0	2,261	0.00%
2022/05/16	2	518.50	2	517.00	517.00	0	2,238	0.00%
2022/05/13	2	518.00	2	516.50	518.00	0	2,177	0.00%
2022/05/12	3	521.00	4	518.75	505.00	-1	2,042	-0.05%
2022/05/11	2	491.25	2	496.50	499.00	0	1,906	0.00%
2022/05/10	1	485.50	2	473.50	497.00	-1	1,891	-0.05%
2022/05/09	2	475.75	1	474.50	466.00	1	1,838	0.05%
2022/05/06	1	482.00	1	485.00	491.00	0	1,821	0.00%
2022/05/05	2	469.50	2	468.75	488.00	0	1,794	0.00%
2022/05/04	2	439.00	4	441.75	447.00	-2	1,728	-0.12%
2022/05/03	0	0.00	1	423.04	432.00	-1	1,708	-0.06%
2022/04/28	1	371.52	1	375.00	383.00	0	1,647	0.00%
2022/04/27	1	365.00	1	376.00	384.00	0	1,639	0.00%
2022/04/26	4	393.38	6	394.42	391.00	-2	1,624	-0.12%
2022/04/25	3	413.83	0	0.00	406.00	3	1,610	0.19%
2022/04/22	2	443.75	0	0.00	444.00	2	1,596	0.13%
2022/04/18	1	465.50	1	470.00	469.00	0	1,605	0.00%
2022/04/08	5	480.80	5	481.50	478.00	0	1,636	0.00%
2022/04/06	2	491.50	0	0.00	490.00	2	1,614	0.12%
2022/03/25	7	522.29	0	0.00	513.00	7	1,556	0.45%
2022/03/23	1	515.00	0	0.00	517.00	1	1,576	0.06%
2022/03/17	0	0.00	1	447.50	463.00	-1	1,562	-0.06%
2022/03/15	1	441.00	0.2	440.00	427.00	0.8	1,564	0.05%
2022/03/10	0	464.00	6	471.67	475.50	-6	1,592	-0.38%
2022/03/08	0	0.00	1	443.50	444.00	-1	1,607	-0.06%
2022/03/07	7	444.43	0.2	443.00	447.00	6.8	1,606	0.42%
2022/03/03	0.2	485.48	1	482.50	482.00	-0.8	1,603	-0.05%
2022/02/25	1	447.50	1	456.50	457.00	0	1,646	0.00%
2022/02/24	1	440.00	0	0.00	440.00	1	1,663	0.06%
2022/02/22	0.2	464.50	0	0.00	451.00	0.2	1,687	0.01%
2022/02/18	0	0.00	1	452.00	463.00	-1	1,717	-0.06%
2022/02/16	1	485.44	2	479.75	477.00	-1	1,751	-0.06%
2022/02/15	1	471.00	1	465.00	464.50	0	1,750	0.00%
2022/02/14	0	0.00	1	462.00	461.00	-1	1,786	-0.06%
2022/02/11	1	470.50	0	0.00	470.00	1	1,800	0.06%
2022/02/10	1	467.00	1	473.00	473.00	0	1,846	0.00%
2022/02/09	4	470.50	2	467.25	476.00	2	1,863	0.11%
2022/02/08	1	459.00	0	0.00	458.00	1	1,860	0.05%
2022/01/24	1	479.00	2	479.25	485.00	-1	1,888	-0.05%
2022/01/21	1	495.00	0	0.00	486.50	1	1,924	0.05%
2022/01/20	0	0.00	1	495.00	495.50	-1	1,983	-0.05%
2022/01/18	2	533.50	1	529.00	523.00	1	2,067	0.05%
2022/01/17	1	514.00	2	510.00	517.00	-1	2,108	-0.05%
2022/01/14	2	492.00	1.1	482.62	507.00	1	2,221	0.04%
2022/01/12	0	0.00	1	503.00	505.00	-1	2,315	-0.04%
2022/01/07	1	530.00	0	0.00	527.00	1	2,463	0.04%
2022/01/06	1	562.00	1	545.00	545.00	0	2,478	0.00%
2022/01/04	1	592.00	0	0.00	582.00	1	2,535	0.04%
2021/12/29	0	0.00	0	592.00	591.00	0	2,812	0.00%
2021/12/16	0.1	642.00	1	635.00	661.00	-1	3,180	-0.03%
2021/12/10	0	0.00	1	576.00	584.00	-1	3,472	-0.03%
2021/12/09	1	583.00	0	0.00	587.00	1	3,561	0.03%
2021/12/07	0	0.00	1	570.00	568.00	-1	3,579	-0.03%
2021/12/03	1	600.00	0	600.00	599.00	1	3,569	0.03%
2021/12/02	1	595.00	1	598.00	595.00	0	3,574	0.00%
2021/12/01	0	0.00	1	585.00	592.00	-1	3,588	-0.03%
2021/11/30	0	0.00	1	587.00	589.00	-1	3,622	-0.03%
2021/11/29	1	573.00	0	0.00	580.00	1	3,680	0.03%
2021/11/24	1	581.00	0	0.00	572.00	1	3,706	0.03%
2021/11/23	1	585.00	0	0.00	582.00	1	3,695	0.03%
2021/11/22	0	0.00	1	594.00	610.00	-1	3,775	-0.03%
2021/11/19	0	0.00	1	620.00	600.00	-1	3,783	-0.03%
2021/11/17	1	588.00	1	595.00	604.00	0	3,763	0.00%
2021/11/16	1	586.00	0	0.00	586.00	1	3,734	0.03%
2021/11/15	1	567.00	1	584.00	570.00	0	3,718	0.00%
2021/11/12	1	579.00	0	0.00	578.00	1	3,700	0.03%
2021/11/08	1	630.00	1	601.00	598.00	0	3,596	0.00%
2021/11/03	0	0.00	1	607.00	605.00	-1	3,518	-0.03%
2021/11/02	1	601.00	0	0.00	594.00	1	3,493	0.03%
2021/11/01	3	610.67	3	619.33	609.00	0	3,480	0.00%
2021/10/29	1	603.00	1	604.00	598.00	0	3,466	0.00%
2021/10/26	1	588.00	1	560.00	567.00	0	3,366	0.00%
2021/10/22	2	553.00	5	558.00	572.00	-3	3,281	-0.09%
2021/10/21	3	542.67	1	548.00	532.00	2	3,229	0.06%
2021/10/19	2	509.50	1	517.00	517.00	1	3,136	0.03%
2021/10/18	2	503.00	2	507.00	505.00	0	3,103	0.00%
2021/10/15	5	518.60	5	515.20	502.00	0	3,085	0.00%
2021/10/14	3	501.83	2	503.00	505.00	1	3,006	0.03%
2021/10/12	0	0.00	0	525.00	519.00	0	2,946	0.00%
2021/10/08	3	538.54	5	530.21	532.00	-2	2,914	-0.07%
2021/10/07	1	524.00	2	528.00	528.00	-1	2,796	-0.04%
2021/10/06	3	493.67	4	489.50	480.00	-1	2,746	-0.04%
2021/10/05	6	456.77	4	458.13	483.50	2	2,717	0.07%
2021/10/04	2	468.00	0	0.00	464.00	2	2,661	0.08%
2021/10/01	2	489.75	1	481.50	481.50	1	2,650	0.04%
2021/09/30	1	506.00	1	501.00	501.00	0	2,630	0.00%
2021/09/29	1	492.00	1	499.00	483.00	0	2,602	0.00%
2021/09/28	2	500.00	2	504.00	500.00	0	2,680	0.00%
2021/09/27	0	0.00	2	498.00	504.00	-2	2,748	-0.07%
2021/09/24	0	0.00	1	505.00	499.50	-1	2,727	-0.04%
2021/09/23	0	0.00	0	488.00	488.00	0	2,636	0.00%
2021/09/17	2	489.50	3	491.67	494.50	-1	2,551	-0.04%
2021/09/16	7	476.79	7	475.14	472.50	0	2,466	0.00%
2021/09/15	7	477.00	7	476.63	476.00	0	2,368	0.00%
2021/09/14	6	463.25	10	471.95	474.00	-4	2,293	-0.17%
2021/09/13	3	455.50	3	457.50	462.00	0	2,228	0.00%
2021/09/10	3	442.50	6	449.25	456.00	-3	2,253	-0.13%
2021/09/09	1	438.00	1	441.55	443.00	0	2,307	0.00%
2021/09/08	3	444.50	3	451.67	433.00	0	2,346	0.00%
2021/09/07	1	444.00	0	433.00	449.00	1	2,360	0.04%
2021/09/06	10	454.25	10	446.00	446.00	0	2,397	0.00%
2021/09/01	3	433.00	3	437.00	446.00	0	2,368	0.00%
2021/08/30	15	415.60	15	413.50	415.00	0	2,315	0.00%
2021/08/27	8	420.31	8	426.00	422.50	0	2,300	0.00%
2021/08/25	3	404.11	3	408.00	417.00	0	2,186	0.00%
2021/08/24	0	0.00	0	403.00	409.50	0	2,193	0.00%
2021/08/23	1	397.50	1	397.00	398.50	0	2,178	0.00%
2021/08/19	1	384.00	1	386.00	383.00	0	2,192	0.00%
2021/08/18	5	377.70	5	378.10	388.00	0	2,203	0.00%
2021/08/17	6	384.50	6	385.00	375.50	0	2,235	0.00%
2021/08/12	1	387.50	1	385.00	387.50	0	2,285	0.00%
2021/08/11	2	373.00	2	374.50	376.00	0	2,296	0.00%
2021/08/10	0	0.00	4	381.50	377.00	-4	2,318	-0.17%
2021/08/09	0	0.00	1	375.50	367.00	-1	2,327	-0.04%
2021/08/06	4	379.37	0	0.00	375.00	4	2,361	0.17%
2021/08/04	0	381.00	0	0.00	384.50	0	2,414	0.00%
2021/08/03	0	0.00	1	394.50	393.00	-1	2,420	-0.04%
2021/08/02	0	0.00	0.1	408.15	408.50	-0.1	2,406	0.00%
2021/07/29	3	410.17	1	416.00	420.00	2	2,442	0.08%
2021/07/28	2.1	411.76	3	414.00	408.00	-0.9	2,456	-0.04%
2021/07/27	1	460.00	0	0.00	428.00	1	2,497	0.04%
2021/07/26	0	0.00	8	432.00	441.00	-8	2,461	-0.33%
2021/07/22	0	440.50	0	0.00	440.50	0	2,504	0.00%
2021/07/21	1	434.00	1	436.50	424.50	0	2,528	0.00%
2021/07/19	1	436.00	2	439.75	447.50	-1	2,542	-0.04%
2021/07/16	1	435.00	0	0.00	438.50	1	2,586	0.04%
2021/07/15	1	447.00	1	442.50	453.00	0	2,609	0.00%
2021/07/14	3	445.67	2	448.25	448.00	1	2,628	0.04%
2021/07/13	3	457.00	2	464.00	446.00	1	2,663	0.04%
2021/07/12	3	462.83	3	456.18	463.00	0	2,742	0.00%
2021/07/09	2	445.75	2	443.26	440.00	0	2,842	0.00%
2021/07/08	1	442.50	1.1	438.10	438.50	-0.1	2,854	0.00%
2021/07/07	1	436.00	0	0.00	433.50	1	2,858	0.03%
2021/07/05	1	448.03	1	441.00	445.00	0	2,914	0.00%
2021/07/02	1	411.00	8	440.13	448.50	-7	2,826	-0.25%
2021/07/01	4	412.73	0	0.00	408.00	4	2,766	0.15%
2021/06/29	0	0.00	0.1	413.50	412.00	-0.1	2,871	0.00%
2021/06/25	0.1	423.50	1	418.50	418.50	-1	2,885	-0.03%
2021/06/24	0	0.00	0.1	420.00	424.50	-0.1	2,911	0.00%
2021/06/23	0	0.00	0.1	412.00	417.00	-0.1	2,929	0.00%
2021/06/22	1	422.50	1	404.00	405.50	0	2,980	0.00%
2021/06/21	2	418.50	0	0.00	417.00	2	3,003	0.07%
2021/06/18	3	417.33	3.1	419.47	410.00	-0.1	2,976	0.00%
2021/06/17	4	409.00	4.2	413.68	415.00	-0.2	2,919	-0.01%
2021/06/16	0	0.00	2.2	407.33	408.00	-2.2	2,910	-0.07%
2021/06/15	0.2	402.00	0	0.00	403.00	0.2	2,885	0.01%
2021/06/11	1	372.50	2	375.50	389.00	-1	2,856	-0.04%
2021/06/10	2	363.25	2	363.00	365.50	0	2,787	0.00%
2021/06/07	1	350.00	0	0.00	351.50	1	2,913	0.03%
2021/05/31	0	0.00	2	360.50	360.00	-2	3,067	-0.07%
2021/05/28	0	0.00	0.1	357.00	357.00	-0.1	3,126	0.00%
2021/05/26	0.1	349.00	0	0.00	346.50	0.1	3,237	0.00%
2021/05/25	0	0.00	0.2	352.50	347.50	-0.2	3,345	-0.01%
2021/05/24	0	0.00	0.3	350.10	352.00	-0.3	3,494	-0.01%
2021/05/21	0	0.00	1	338.50	340.50	-1	3,556	-0.03%
2021/05/20	1	313.50	1	325.50	325.00	0	3,657	0.00%
2021/05/19	4	323.00	3	330.83	320.50	1	3,700	0.03%
2021/05/18	1	321.50	3	320.17	331.00	-2	3,776	-0.05%
2021/05/17	4	317.13	3	320.33	304.50	1	3,830	0.03%
2021/05/14	2	331.00	4	325.25	331.00	-2	3,849	-0.05%
2021/05/13	4	309.63	4	318.38	312.00	0	3,830	0.00%
2021/05/12	4	313.63	3	315.33	319.50	1	3,873	0.03%
2021/05/11	5	346.18	1	352.50	333.00	4	3,910	0.10%
2021/05/07	0	0.00	3	360.83	364.50	-3	4,065	-0.07%
2021/05/06	1.1	350.04	0	0.00	352.50	1.1	4,089	0.03%
2021/05/05	3	379.50	3	382.33	360.00	0	4,102	0.00%
2021/05/04	2.1	360.02	9	369.83	377.00	-6.9	4,152	-0.17%
2021/05/03	3	393.67	0	0.00	387.00	3	4,178	0.07%
2021/04/29	5	409.10	4	410.88	402.50	1	4,239	0.02%
2021/04/28	0	406.00	0	0.00	405.00	0	4,253	0.00%
2021/04/27	2	404.25	3	407.33	409.00	-1	4,350	-0.02%
2021/04/26	0.1	401.50	0	0.00	400.00	0.1	4,366	0.00%
2021/04/23	1	400.00	0	0.00	405.00	1	4,395	0.02%
2021/04/22	12.1	405.51	2	400.50	395.50	10.1	4,510	0.22%
2021/04/21	0.1	414.00	2	410.00	409.50	-1.9	4,604	-0.04%
2021/04/20	1	411.50	0	0.00	422.50	1	4,788	0.02%
2021/04/19	8.1	407.50	0	0.00	406.50	8.1	4,889	0.16%
2021/04/16	4	433.63	1	418.00	417.50	3	4,960	0.06%
2021/04/15	0.5	433.00	5	407.20	440.00	-4.5	5,031	-0.09%
2021/04/14	1	393.45	1	402.00	400.00	0	5,071	0.00%
2021/04/13	1	402.00	1	404.50	399.50	0	5,307	0.00%
2021/04/12	3	396.17	3	403.67	395.00	0	5,572	0.00%
2021/04/09	3	406.00	3	411.50	405.00	0	5,684	0.00%
2021/04/08	3	406.17	2	411.75	413.50	1	5,670	0.02%
2021/04/06	2	414.25	2	416.75	413.50	0	5,725	0.00%
2021/04/01	1	415.00	2.2	410.73	413.50	-1.2	5,764	-0.02%
2021/03/31	1	395.00	1.1	399.46	398.50	-0.1	5,713	0.00%
2021/03/30	1	394.01	1	398.50	395.50	0	5,713	0.00%
2021/03/29	2	396.25	2	401.00	395.50	0	5,729	0.00%
2021/03/26	1	393.50	4	392.00	393.50	-3	5,743	-0.05%
2021/03/25	2	381.03	2	383.50	386.50	0	5,724	0.00%
2021/03/24	2.3	387.63	0	0.00	382.50	2.3	5,689	0.04%
2021/03/23	1	399.50	9	399.50	399.50	-8	5,729	-0.14%
2021/03/22	0	0.00	1	407.50	401.00	-1	5,773	-0.02%
2021/03/19	1	403.00	1	404.00	400.00	0	5,785	0.00%
2021/03/15	1	419.00	1	429.50	416.50	0	6,147	0.00%
2021/03/12	2	421.75	3	427.83	419.50	-1	6,163	-0.02%
2021/03/11	4	416.38	0.1	420.00	420.00	4	6,169	0.06%
2021/03/10	2	398.50	2	400.25	396.50	0	6,138	0.00%
2021/03/09	2	399.50	2	395.50	399.50	0	6,145	0.00%
2021/03/08	0.1	396.00	0	0.00	395.00	0.1	6,165	0.00%
2021/03/03	4	423.50	5	421.90	427.00	-1	6,131	-0.02%
2021/03/02	7	437.14	7	438.23	430.00	0	6,088	0.00%
2021/02/26	1	448.50	1	458.00	449.00	0	6,070	0.00%
2021/02/25	2	511.00	1	475.00	475.00	1	6,036	0.02%
2021/02/24	1	477.00	3	485.14	478.50	-2	5,961	-0.03%
2021/02/23	5	463.10	3	464.50	461.00	2	5,894	0.03%
2021/02/22	2	468.00	2	465.25	480.00	0	5,856	0.00%
2021/02/18	7	432.00	3	429.83	426.50	4	5,892	0.07%
2021/02/17	1	417.00	9	416.00	421.00	-8	6,034	-0.13%
2021/02/05	9	399.78	3	397.50	397.50	6	6,238	0.10%
2021/02/04	4	407.63	3	406.00	406.00	1	6,291	0.02%
2021/02/03	7	414.79	1	413.50	417.00	6	6,317	0.09%
2021/02/02	1	417.50	3	413.19	417.00	-2	6,387	-0.03%
2021/02/01	4	393.88	3	398.33	408.00	1	6,444	0.02%
2021/01/29	0	0.00	4.2	423.69	395.00	-4.2	6,406	-0.07%
2021/01/28	3	406.85	3	413.83	415.00	0	6,299	0.00%
2021/01/27	0	0.00	2	408.25	417.00	-2	6,256	-0.03%
2021/01/26	0	407.75	0	0.00	400.00	0	6,204	0.00%
2021/01/25	2	414.50	2	421.75	411.50	0	6,135	0.00%
2021/01/22	2	417.25	8	413.88	413.50	-6	6,044	-0.10%
2021/01/21	6	404.50	11	408.73	410.00	-5	5,956	-0.08%
2021/01/20	15	407.90	10	410.35	399.00	5	5,884	0.08%
2021/01/19	9	407.06	2	411.75	413.00	7	5,780	0.12%
2021/01/18	3	399.00	3	403.33	407.00	0	5,725	0.00%
2021/01/15	0	0.00	0	427.50	407.00	0	5,672	0.00%
2021/01/14	4.1	437.67	2	441.75	423.50	2.1	5,550	0.04%
2021/01/13	8	422.75	7.2	427.04	437.50	0.8	5,409	0.01%
2021/01/12	2	407.96	3	400.17	398.00	-1	5,200	-0.02%
2021/01/11	2	401.48	14.1	395.84	401.50	-12.1	5,071	-0.24%
2021/01/08	3.1	400.25	8	389.31	388.00	-4.9	4,979	-0.10%
2021/01/07	14	381.61	21.3	387.14	385.50	-7.3	4,812	-0.15%
2021/01/06	26.2	385.73	9	377.67	373.50	17.2	4,647	0.37%
2021/01/05	20.4	387.76	11	392.55	399.50	9.4	4,403	0.21%
2021/01/04	1	368.50	2.1	361.79	372.50	-1.1	4,126	-0.03%
2020/12/31	1	342.00	2	337.75	339.00	-1	3,991	-0.03%
2020/12/30	5	336.50	4	335.00	336.00	1	3,963	0.03%
2020/12/29	1	325.00	0	0.00	330.00	1	3,958	0.03%
2020/12/28	3	327.67	3	323.00	323.00	0	3,922	0.00%
2020/12/25	0	316.00	0	0.00	319.00	0	3,839	0.00%
2020/12/24	0	0.00	2	313.00	313.50	-2	3,836	-0.05%
2020/12/22	0.1	315.00	0	0.00	309.50	0.1	3,847	0.00%
2020/12/21	1	321.00	1	324.00	323.00	0	3,809	0.00%
2020/12/18	0	0.00	2	322.75	321.00	-2	3,830	-0.05%
2020/12/17	5	335.60	3	329.50	328.00	2	3,824	0.05%
2020/12/14	2	322.25	2	325.25	319.00	0	3,670	0.00%
2020/12/11	3	327.83	0.1	331.25	322.50	2.9	3,665	0.08%
2020/12/10	6	344.00	2	343.25	340.50	4	3,550	0.11%
2020/12/09	2	330.00	9	344.17	347.50	-7	3,451	-0.20%
2020/12/08	1	314.00	1	318.00	316.00	0	3,244	0.00%
2020/12/07	1	312.50	1.1	314.13	326.00	-0.1	3,191	0.00%
2020/12/04	3	321.67	3	318.00	317.00	0	3,151	0.00%
2020/12/02	1	325.00	5	323.40	325.00	-4	3,122	-0.13%
2020/12/01	1	329.50	1	340.50	329.50	0	3,090	0.00%
2020/11/30	2	330.00	0	0.00	330.00	2	3,020	0.07%
2020/11/26	0.1	333.00	0	0.00	334.00	0.1	3,006	0.00%
2020/11/25	0	0.00	0.3	329.00	331.00	-0.3	3,020	-0.01%
2020/11/24	0.3	340.00	0	0.00	338.00	0.3	3,006	0.01%
2020/11/23	1	347.50	1	340.50	340.00	0	3,001	0.00%
2020/11/20	6	347.33	5	346.00	339.50	1	2,953	0.03%
2020/11/18	1.1	338.58	2	342.25	343.00	-0.9	2,847	-0.03%
2020/11/17	2	349.75	1	335.50	335.50	1	2,810	0.04%
2020/11/16	7	339.21	9	343.00	344.00	-2	2,729	-0.07%
2020/11/13	1	309.50	4	329.75	322.00	-3	2,512	-0.12%
2020/11/12	2	299.25	2	298.00	303.00	0	2,245	0.00%
2020/11/11	0	0.00	0.1	292.50	294.00	-0.1	2,168	0.00%
2020/11/10	5	294.40	5	290.20	290.00	0	2,135	0.00%
2020/11/09	0.1	292.50	3	287.67	292.50	-2.9	1,998	-0.15%
2020/11/06	1.1	274.36	1.1	275.91	266.00	0	1,868	0.00%
2020/11/05	0	0.00	0.1	269.50	267.00	-0.1	1,825	-0.01%
2020/10/20	1	268.00	1	269.00	268.00	0	2,496	0.00%
2020/10/16	1	271.00	0	0.00	264.50	1	2,584	0.04%
2020/10/14	1	273.50	0	0.00	272.50	1	2,713	0.04%
2020/10/12	0	0.00	1	272.50	269.50	-1	2,900	-0.03%
2020/10/07	1	271.00	0	0.00	272.00	1	3,117	0.03%
2020/10/06	0	0.00	2	276.25	271.00	-2	3,174	-0.06%
2020/10/05	1	262.00	0	0.00	260.50	1	3,209	0.03%
2020/09/24	1	260.50	0	0.00	258.50	1	4,134	0.02%
2020/09/22	0.1	259.00	0	0.00	257.50	0.1	4,264	0.00%
2020/09/16	2	272.25	1	273.00	269.00	1	4,908	0.02%
2020/09/14	0	0.00	1	267.50	268.50	-1	4,950	-0.02%
2020/09/09	1	258.50	0	0.00	258.00	1	4,915	0.02%
2020/09/07	1	261.50	0	0.00	261.50	1	4,908	0.02%
2020/09/04	4.1	261.24	2	268.00	271.50	2.1	4,900	0.04%
2020/09/01	0	0.00	5	264.80	272.00	-5	4,926	-0.10%
2020/08/31	2	264.50	4	264.25	264.50	-2	4,940	-0.04%
2020/08/28	1	271.50	0	0.00	271.50	1	4,953	0.02%
2020/08/25	3	284.83	2	287.00	288.50	1	4,930	0.02%
2020/08/24	2	283.00	2	284.75	283.50	0	4,927	0.00%
2020/08/20	0	0.00	1	277.00	267.50	-1	4,857	-0.02%
2020/08/19	1	305.00	0	0.00	296.00	1	4,798	0.02%
2020/08/14	1	301.50	1	295.50	301.50	0	4,801	0.00%
2020/08/12	1	293.50	5	294.90	294.00	-4	4,788	-0.08%
2020/08/06	3	308.17	0	0.00	302.50	3	4,746	0.06%
2020/08/05	1	319.00	4	317.25	313.00	-3	4,707	-0.06%
2020/08/04	3	314.00	2	314.50	315.50	1	4,674	0.02%
2020/08/03	2	299.75	2	300.00	304.50	0	4,627	0.00%
2020/07/31	0	0.00	1	292.00	292.50	-1	4,578	-0.02%
2020/07/30	0	0.00	1	290.00	291.00	-1	4,574	-0.02%
2020/07/29	4	285.63	3	288.83	292.00	1	4,565	0.02%
2020/07/28	5	305.90	4	304.63	289.00	1	4,531	0.02%
2020/07/27	0	0.00	3	309.33	307.00	-3	4,400	-0.07%
2020/07/24	3	304.83	5	308.60	299.00	-2	4,337	-0.05%
2020/07/23	1	309.50	2	304.25	309.50	-1	4,253	-0.02%
2020/07/22	4	302.88	5	303.20	305.50	-1	4,219	-0.02%
2020/07/21	7	298.50	4	297.63	298.50	3	4,180	0.07%
2020/07/20	0	0.00	2	284.50	291.50	-2	4,097	-0.05%
2020/07/17	2	288.25	1	287.00	284.00	1	4,029	0.02%
2020/07/16	2	288.00	1	289.00	290.00	1	3,920	0.03%
2020/07/15	6	309.83	1	322.00	299.00	5	3,816	0.13%
2020/07/14	2	311.50	7	314.86	317.50	-5	3,739	-0.13%
2020/07/13	4	310.25	0	0.00	311.00	4	3,633	0.11%
2020/07/10	8	312.88	3	309.83	306.50	5	3,577	0.14%
2020/07/09	6	330.50	5	330.40	322.00	1	3,474	0.03%
2020/07/08	3	319.17	7	313.00	323.50	-4	3,286	-0.12%
2020/07/07	16	326.69	11	327.05	321.50	5	3,039	0.16%
2020/07/06	1	309.50	0	0.00	312.50	1	2,812	0.04%
2020/07/03	0	0.00	7	278.50	284.50	-7	2,700	-0.26%
2020/07/02	2	259.00	1	260.00	259.00	1	2,580	0.04%
2020/07/01	1	255.00	4	259.25	253.50	-3	2,497	-0.12%
2020/06/30	3	256.83	2	249.75	252.50	1	2,416	0.04%
2020/06/29	5	254.90	1	255.50	260.00	4	2,287	0.17%
2020/06/24	8	250.46	1	245.50	242.50	7	2,105	0.33%
2020/06/23	2	232.00	20	242.50	242.50	-18	1,877	-0.96%
2020/06/22	0	0.00	2	217.00	220.50	-2	1,757	-0.11%
2020/06/11	2	221.50	0	0.00	220.50	2	1,803	0.11%
2020/06/10	0	0.00	3	225.50	227.00	-3	1,807	-0.17%
2020/06/09	9	226.72	0	0.00	224.00	9	1,825	0.49%
2020/06/08	2	227.50	0	0.00	231.00	2	1,817	0.11%
2020/06/05	6	228.00	0	0.00	229.00	6	1,780	0.34%
2020/06/04	2	233.00	4	236.00	233.00	-2	1,757	-0.11%
2020/06/03	2	229.00	0	0.00	229.00	2	1,711	0.12%
2020/06/02	2	224.50	0	0.00	223.50	2	1,696	0.12%
2020/06/01	1	228.50	2	229.00	227.50	-1	1,685	-0.06%
2020/05/28	2	229.50	2	232.50	229.00	0	1,658	0.00%
2020/05/26	0	0.00	2	228.50	229.00	-2	1,643	-0.12%
2020/05/25	3	226.50	0	0.00	229.50	3	1,640	0.18%
2020/05/22	1	228.00	0	0.00	224.00	1	1,635	0.06%
2020/05/21	0	0.00	1	232.50	234.00	-1	1,606	-0.06%
2020/05/19	0	0.00	1	223.50	223.50	-1	1,555	-0.06%
2020/05/18	5	221.70	0	0.00	221.00	5	1,549	0.32%
2020/05/15	0	0.00	7	215.57	216.00	-7	1,527	-0.46%
2020/05/14	1	218.50	0	0.00	217.50	1	1,528	0.07%
2020/05/11	1	218.50	2	220.00	218.00	-1	1,622	-0.06%
2020/05/08	6	224.58	1	229.50	222.50	5	1,618	0.31%
2020/05/07	1	226.50	2	231.00	230.00	-1	1,577	-0.06%
2020/05/06	2	228.50	0	0.00	228.50	2	1,560	0.13%
2020/05/05	3	235.83	4	235.50	233.50	-1	1,551	-0.06%
2020/05/04	2	236.00	0	0.00	234.50	2	1,544	0.13%
2020/04/30	0	0.00	19	243.00	242.50	-19	1,541	-1.23%
2020/04/27	0	0.00	1	231.50	235.50	-1	1,529	-0.07%
2020/04/24	1	228.50	0	0.00	228.00	1	1,518	0.07%
2020/04/21	2	237.50	2	237.50	236.50	0	1,547	0.00%
2020/04/17	20	241.63	1	245.50	243.50	19	1,560	1.22%
2020/04/13	1	221.50	1	218.50	221.50	0	1,557	0.00%
2020/04/10	3	218.00	3	219.00	222.00	0	1,542	0.00%
2020/04/09	4	216.50	4	218.00	216.00	0	1,537	0.00%
2020/04/07	1	202.50	3	202.83	205.00	-2	1,480	-0.14%
2020/04/01	0	0.00	1	184.50	187.50	-1	1,492	-0.07%
2020/03/31	2	185.75	2	186.25	183.50	0	1,484	0.00%
2020/03/30	2	183.50	2	178.00	187.00	0	1,481	0.00%
2020/03/27	1	182.50	0	0.00	180.00	1	1,475	0.07%
2020/03/25	1	180.00	1	178.50	179.00	0	1,447	0.00%
2020/03/19	1	161.00	1	167.00	160.00	0	1,427	0.00%
2020/03/16	1	191.00	2	191.00	181.50	-1	1,457	-0.07%
2020/03/13	2	176.00	1	178.50	186.00	1	1,458	0.07%
2020/03/09	0	0.00	1	228.50	222.00	-1	1,534	-0.07%
2020/03/03	1	227.00	0	0.00	231.00	1	1,574	0.06%
2020/02/27	0	0.00	1	225.50	224.00	-1	1,645	-0.06%
2020/02/26	1	234.50	0	0.00	230.00	1	1,720	0.06%
2020/02/07	0	0.00	3	243.00	241.50	-3	1,713	-0.18%
2020/02/05	2	234.50	0	0.00	234.50	2	1,731	0.12%
2020/02/03	1	229.00	1	226.00	229.00	0	1,790	0.00%
2020/01/31	2	241.00	1	239.50	238.50	1	1,778	0.06%
2020/01/30	1	238.50	1	241.00	238.50	0	1,789	0.00%
2020/01/20	0	0.00	2	260.00	260.00	-2	1,809	-0.11%
2020/01/17	2	256.50	0	0.00	258.50	2	1,807	0.11%
2020/01/16	1	255.00	1	255.50	255.00	0	1,790	0.00%
2020/01/15	1	258.50	3	257.50	259.50	-2	1,784	-0.11%
2020/01/14	0	0.00	2	254.00	253.00	-2	1,747	-0.11%
2020/01/13	0	0.00	1	255.50	255.50	-1	1,749	-0.06%
2020/01/09	1	237.50	1	245.00	247.00	0	1,720	0.00%
2020/01/08	1	234.00	0	0.00	233.50	1	1,760	0.06%
2020/01/06	1	241.00	1	241.00	241.00	0	1,853	0.00%
2020/01/03	1	242.50	1	245.00	243.00	0	1,882	0.00%
2020/01/02	4	245.25	0	0.00	245.00	4	1,911	0.21%
2019/12/30	0	0.00	1	242.50	241.00	-1	2,034	-0.05%
2019/12/27	3	250.17	2	249.00	248.00	1	2,018	0.05%
2019/12/18	0	0.00	1	240.50	242.00	-1	2,040	-0.05%
2019/12/16	5	244.80	0	0.00	243.50	5	2,191	0.23%
2019/12/11	0	0.00	2	239.00	239.00	-2	2,165	-0.09%
2019/12/09	1	244.00	0	0.00	244.50	1	2,131	0.05%
2019/12/06	6	261.67	7	249.43	250.00	-1	2,090	-0.05%
2019/12/04	1	254.00	0	0.00	253.50	1	2,019	0.05%
2019/12/02	0	0.00	2	261.50	258.50	-2	2,019	-0.10%
2019/11/29	0	0.00	2	266.50	266.50	-2	2,017	-0.10%
2019/11/27	3	270.50	0	0.00	269.00	3	2,024	0.15%
2019/11/26	1	279.00	2	277.00	278.50	-1	2,001	-0.05%
2019/11/25	4	278.00	0	0.00	267.00	4	2,021	0.20%
2019/11/14	0	0.00	2	267.00	262.00	-2	2,050	-0.10%
2019/11/13	2	267.00	0	0.00	267.50	2	2,055	0.10%
2019/11/08	0	0.00	1	268.00	269.00	-1	2,175	-0.05%
2019/11/07	1	264.50	0	0.00	266.00	1	2,234	0.04%
2019/11/05	2	267.00	1	268.00	270.50	1	2,297	0.04%
2019/11/01	0	0.00	2	262.00	260.00	-2	2,442	-0.08%
2019/10/31	0	0.00	1	273.00	267.50	-1	2,484	-0.04%
2019/10/29	0	0.00	3	275.00	274.00	-3	2,521	-0.12%
2019/10/28	3	279.83	1	277.50	276.50	2	2,559	0.08%
2019/10/23	2	276.50	1	272.00	272.00	1	2,657	0.04%
2019/10/22	0	0.00	1	276.00	276.00	-1	2,812	-0.04%
2019/10/18	2	276.00	0	0.00	280.00	2	2,999	0.07%
2019/10/16	3	288.33	3	278.67	277.00	0	2,989	0.00%
2019/10/14	0	0.00	1	271.00	277.00	-1	2,899	-0.03%
2019/10/08	0	0.00	1	265.50	263.50	-1	2,917	-0.03%
2019/10/07	1	254.00	0	0.00	261.00	1	2,905	0.03%
2019/10/04	0	0.00	1	260.50	260.50	-1	2,882	-0.03%
2019/09/23	2	261.00	1	262.50	262.00	1	2,882	0.03%
2019/09/20	3	258.00	2	260.25	259.00	1	2,897	0.03%
2019/09/19	1	256.00	1	256.00	257.00	0	2,857	0.00%
2019/09/05	0	0.00	1	242.00	241.00	-1	3,096	-0.03%
2019/09/02	4	240.75	4	238.00	238.00	0	3,129	0.00%
2019/08/28	1	239.00	0	0.00	236.00	1	3,183	0.03%
2019/08/27	0	0.00	2	233.00	230.50	-2	3,152	-0.06%
2019/08/22	1	225.00	2	230.25	232.00	-1	3,217	-0.03%
2019/08/20	0	0.00	3	220.17	224.00	-3	3,255	-0.09%
2019/08/19	2	218.50	0	0.00	218.00	2	3,240	0.06%
2019/08/16	2	216.00	2	215.00	215.00	0	3,243	0.00%
2019/08/15	1	208.00	1	214.50	215.50	0	3,271	0.00%
2019/08/14	2	217.50	0	0.00	215.00	2	3,308	0.06%
2019/08/13	4	214.88	5	219.00	215.00	-1	3,318	-0.03%
2019/08/12	5	214.40	8	214.88	215.00	-3	3,316	-0.09%
2019/08/08	11	205.73	5	204.90	204.50	6	3,351	0.18%
2019/08/07	2	204.00	3	210.83	203.00	-1	3,391	-0.03%
2019/08/06	1	204.00	1	210.00	212.00	0	3,401	0.00%
2019/08/05	4	215.75	0	0.00	212.00	4	3,423	0.12%
2019/08/02	7	237.29	5	237.50	235.50	2	3,359	0.06%
2019/07/31	1	255.50	1	254.00	256.50	0	3,328	0.00%
2019/07/25	2	263.25	2	265.50	265.50	0	3,417	0.00%
2019/07/24	5	261.80	8	261.75	265.00	-3	3,393	-0.09%
2019/07/23	3	250.00	3	246.50	249.00	0	3,294	0.00%
2019/07/22	2	238.75	2	247.75	248.50	0	3,285	0.00%
2019/07/19	3	228.17	3	227.83	226.00	0	3,293	0.00%
2019/07/12	2	234.75	5	237.10	234.50	-3	3,815	-0.08%
2019/07/10	0	0.00	1	228.00	226.50	-1	3,765	-0.03%
2019/07/09	1	222.50	0	0.00	222.00	1	3,767	0.03%
2019/07/02	1	230.50	5	229.60	229.00	-4	4,089	-0.10%
2019/07/01	2	229.50	2	231.25	230.00	0	4,215	0.00%
2019/06/28	0	0.00	1	223.00	226.50	-1	4,336	-0.02%
2019/06/25	2	224.50	0	0.00	223.00	2	4,289	0.05%
2019/06/24	2	232.00	1	230.50	229.00	1	4,237	0.02%
2019/06/21	3	229.67	3	226.17	229.00	0	4,172	0.00%
2019/06/20	1	218.50	2	223.00	224.00	-1	4,066	-0.02%
2019/06/19	2	215.25	3	214.33	214.00	-1	4,024	-0.02%
2019/06/14	0	0.00	5	207.50	207.00	-5	4,070	-0.12%
2019/06/12	3	212.17	2	215.00	211.50	1	4,081	0.02%
2019/06/11	0	0.00	1	212.50	212.00	-1	4,082	-0.02%
2019/06/10	3	208.00	2	207.00	210.00	1	4,090	0.02%
2019/06/05	0	0.00	1	214.00	209.50	-1	4,047	-0.02%
2019/06/04	1	211.50	0	0.00	211.00	1	4,045	0.02%
2019/05/29	1	228.00	0	0.00	220.00	1	4,024	0.02%
2019/05/28	1	227.00	2	221.50	227.00	-1	4,015	-0.02%
2019/05/27	2	220.50	4	216.00	216.50	-2	4,130	-0.05%
2019/05/23	1	213.00	1	213.00	212.00	0	4,179	0.00%
2019/05/21	4	217.00	5	215.90	224.00	-1	4,462	-0.02%
2019/05/20	2	213.75	2	214.50	214.00	0	4,488	0.00%
2019/05/17	2	221.00	2	216.50	213.00	0	4,475	0.00%
2019/05/16	7	227.36	9	225.83	218.50	-2	4,455	-0.04%
2019/05/15	2	222.50	4	223.75	222.50	-2	4,479	-0.04%
2019/05/14	9	213.17	9	215.22	218.50	0	4,524	0.00%
2019/05/13	5	212.00	1	214.00	208.00	4	4,581	0.09%
2019/05/10	2	207.00	2	206.50	204.50	0	4,552	0.00%
2019/05/08	1	215.50	1	211.50	214.00	0	4,487	0.00%
2019/05/07	1	219.50	1	217.50	217.50	0	4,476	0.00%
2019/05/06	1	214.50	0	0.00	222.50	1	4,462	0.02%
2019/05/03	1	226.00	3	228.00	224.00	-2	4,473	-0.04%
2019/05/02	3	225.50	0	0.00	221.50	3	4,437	0.07%
2019/04/30	5	225.20	1	223.00	227.00	4	4,426	0.09%
2019/04/29	2	234.00	2	225.25	224.00	0	4,469	0.00%
2019/04/26	3	237.00	3	236.83	235.00	0	4,501	0.00%
2019/04/25	11	246.95	12	245.13	241.50	-1	4,458	-0.02%
2019/04/24	1	237.00	0	0.00	238.50	1	4,351	0.02%
2019/04/23	2	235.00	1.1	241.18	243.00	0.9	4,302	0.02%
2019/04/22	1	242.00	2	244.00	232.50	-1	4,229	-0.02%
2019/04/19	6	236.17	7	237.93	237.50	-1	4,190	-0.02%
2019/04/18	3	228.17	6	227.00	225.50	-3	4,011	-0.07%
2019/04/15	0	0.00	1	212.50	216.50	-1	4,001	-0.02%
2019/04/12	0	0.00	1	213.00	213.00	-1	4,109	-0.02%
2019/04/11	0	0.00	1	221.00	218.00	-1	4,222	-0.02%
2019/04/10	2	221.75	1	220.50	222.00	1	4,226	0.02%
2019/04/09	2	231.25	3	230.67	228.50	-1	4,186	-0.02%
2019/04/08	5	228.50	6	229.58	229.00	-1	4,150	-0.02%
2019/04/03	8	226.00	8	221.94	221.00	0	4,072	0.00%
2019/04/02	4	219.38	7	219.07	226.00	-3	3,996	-0.08%
2019/03/22	0	0.00	1	212.50	208.50	-1	4,298	-0.02%
2019/03/21	1	214.00	0	0.00	212.50	1	4,347	0.02%
2019/03/20	2	211.00	3	213.33	211.00	-1	4,400	-0.02%
2019/03/19	2	210.75	2	209.50	207.50	0	4,418	0.00%
2019/03/18	1	208.00	1	205.50	205.50	0	4,404	0.00%
2019/03/13	3	208.67	0	0.00	203.50	3	4,587	0.07%
2019/03/12	1	207.00	1	204.50	202.00	0	4,657	0.00%
2019/03/11	1	205.00	1	202.00	201.00	0	4,709	0.00%
2019/03/07	3	205.83	4	200.00	199.00	-1	4,961	-0.02%
2019/03/06	11	206.50	11	207.82	206.00	0	5,076	0.00%
2019/03/05	11	208.32	12	207.88	206.00	-1	5,229	-0.02%
2019/03/04	4	212.63	4	211.00	209.50	0	5,346	0.00%
2019/02/27	13	210.31	10	210.30	211.50	3	5,619	0.05%
2019/02/26	9	217.44	7	220.64	209.00	2	5,739	0.03%
2019/02/25	1	215.00	0	0.00	217.00	1	5,631	0.02%
2019/02/22	1	215.50	2	218.75	215.50	-1	5,641	-0.02%
2019/02/21	6	224.22	3	218.17	215.50	3	5,616	0.05%
2019/02/20	0	0.00	1	223.00	223.00	-1	5,461	-0.02%
2019/02/19	3	200.50	13	201.35	203.00	-10	5,481	-0.18%
2019/02/18	0	0.00	1	197.00	196.00	-1	5,462	-0.02%
2019/02/15	11	197.95	0	0.00	196.00	11	5,475	0.20%
2019/02/14	0	0.00	1	201.00	202.50	-1	5,478	-0.02%
2019/02/13	0	0.00	5	196.00	192.00	-5	5,386	-0.09%
2019/02/12	9	192.72	1	191.00	193.00	8	5,327	0.15%
2019/01/28	1	204.50	2	203.25	202.50	-1	5,654	-0.02%
2019/01/24	3	200.00	3	198.67	198.00	0	5,846	0.00%
2019/01/22	1	202.50	1	200.00	201.00	0	5,908	0.00%
2019/01/21	2	201.50	8	201.19	200.00	-6	5,997	-0.10%
2019/01/18	8	193.50	4	194.75	194.00	4	6,006	0.07%
2019/01/17	1	191.00	1	186.00	187.50	0	6,030	0.00%
2019/01/15	1	187.00	1	188.00	189.00	0	6,210	0.00%
2019/01/14	1	185.00	1	186.00	187.50	0	6,281	0.00%
2019/01/11	0	0.00	1	187.50	185.00	-1	6,415	-0.02%
2019/01/10	4	186.13	1	185.00	184.50	3	6,467	0.05%
2019/01/09	0	0.00	9	189.06	185.50	-9	6,548	-0.14%
2019/01/08	2	178.50	4	182.88	184.00	-2	6,644	-0.03%
2019/01/07	6	185.00	1	185.50	183.00	5	6,701	0.07%
2019/01/04	9	174.11	7	174.07	183.00	2	6,844	0.03%
2019/01/03	8	193.56	5	185.80	183.50	3	6,720	0.04%
2019/01/02	0	0.00	1	206.50	203.50	-1	6,715	-0.01%
2018/12/27	2	210.75	0	0.00	207.00	2	6,909	0.03%
2018/12/26	2	208.50	3	207.83	202.00	-1	6,898	-0.01%
2018/12/24	3	214.17	2	212.75	212.50	1	6,928	0.01%
2018/12/22	1	209.00	4	205.75	208.00	-3	6,924	-0.04%
2018/12/21	3	197.50	8	198.38	206.00	-5	6,978	-0.07%
2018/12/20	1	196.00	1	201.00	196.00	0	6,938	0.00%
2018/12/18	0	0.00	1	200.50	195.00	-1	6,949	-0.01%
2018/12/13	0	0.00	1	204.50	203.00	-1	7,180	-0.01%
2018/12/12	1	194.50	1	199.00	201.50	0	7,173	0.00%
2018/12/11	0	0.00	3	190.33	190.50	-3	7,146	-0.04%
2018/12/10	3	181.67	0	0.00	186.00	3	7,176	0.04%
2018/12/07	1	195.00	4	194.00	192.50	-3	7,198	-0.04%
2018/12/06	0	0.00	2	192.50	196.00	-2	7,229	-0.03%
2018/12/05	2	200.00	3	206.50	199.00	-1	7,210	-0.01%
2018/12/04	5	215.10	4	216.25	216.00	1	7,193	0.01%
2018/12/03	2	210.50	12	213.33	216.00	-10	7,295	-0.14%
2018/11/30	1	202.00	1	204.50	199.50	0	7,318	0.00%
2018/11/29	7	196.14	7	197.29	196.50	0	7,318	0.00%
2018/11/28	7	189.71	7	187.50	189.50	0	7,192	0.00%
2018/11/27	3	179.50	3	179.33	181.00	0	7,049	0.00%
2018/11/26	11	173.59	14	173.39	180.50	-3	6,944	-0.04%
2018/11/23	10	168.45	8	171.38	164.50	2	6,693	0.03%
2018/11/22	6	183.58	3	190.67	177.50	3	6,602	0.05%
2018/11/21	3	186.50	2	183.50	191.00	1	6,585	0.02%
2018/11/20	1	184.00	2	187.00	187.00	-1	6,554	-0.02%
2018/11/19	1	180.50	2	183.75	187.00	-1	6,538	-0.02%
2018/11/16	3	176.67	6	178.08	181.00	-3	6,540	-0.05%
2018/11/15	7	180.79	0	0.00	180.50	7	6,414	0.11%
2018/11/12	1	183.50	5	185.00	189.50	-4	6,392	-0.06%
2018/11/09	8	190.00	7	188.86	188.00	1	6,415	0.02%
2018/11/08	6	193.67	3	196.00	188.00	3	6,375	0.05%
2018/11/07	9	190.28	9	187.22	190.50	0	6,288	0.00%
2018/11/06	3	192.83	2	191.50	188.00	1	6,195	0.02%
2018/11/05	8	207.13	3	207.00	199.50	5	6,119	0.08%
2018/11/02	1	225.00	12	224.08	221.50	-11	5,993	-0.18%
2018/11/01	13	220.04	11	214.64	216.00	2	5,921	0.03%
2018/10/31	0	0.00	1	197.00	210.00	-1	5,873	-0.02%
2018/10/29	1	184.00	2	186.75	187.50	-1	5,875	-0.02%
2018/10/26	3	194.67	1	197.00	190.00	2	5,821	0.03%
2018/10/25	1	195.50	0	0.00	194.00	1	5,890	0.02%
2018/10/24	11	206.45	13	206.46	206.50	-2	5,865	-0.03%
2018/10/23	1	210.00	1	205.00	202.00	0	5,789	0.00%
2018/10/22	17	213.79	6	212.67	214.50	11	5,784	0.19%
2018/10/19	5.1	202.92	6	206.75	215.00	-1	5,716	-0.02%
2018/10/18	6	217.25	3	216.17	208.00	3	5,595	0.05%
2018/10/17	4	226.25	4	226.38	225.00	0	5,547	0.00%
2018/10/16	31	219.74	37	220.30	220.00	-6	5,492	-0.11%
2018/10/15	15	208.17	11	208.77	211.50	4	5,402	0.07%
2018/10/11	1	203.50	0	0.00	203.50	1	5,300	0.02%
2018/10/09	4	237.13	5	233.00	226.00	-1	5,440	-0.02%
2018/10/08	12	241.67	12	243.00	241.00	0	5,336	0.00%
2018/10/05	7	253.71	5	257.10	242.50	2	5,232	0.04%
2018/10/04	2	263.75	2	264.75	269.00	0	5,180	0.00%
2018/10/03	4	264.50	2	264.00	265.00	2	5,155	0.04%
2018/10/02	9	273.11	6	271.08	269.00	3	5,138	0.06%
2018/10/01	3	272.33	3	279.50	280.50	0	5,084	0.00%
2018/09/28	7	279.93	1	280.00	271.00	6	5,065	0.12%
2018/09/27	10	281.35	10	279.65	282.00	0	4,981	0.00%
2018/09/26	11	289.55	11	294.77	288.00	0	4,961	0.00%
2018/09/21	7	279.00	17	292.79	300.00	-10	4,910	-0.20%
2018/09/20	3	283.17	2	279.50	282.00	1	4,785	0.02%
2018/09/19	3	291.83	0	0.00	294.50	3	4,683	0.06%
2018/09/18	10	294.50	0	0.00	293.00	10	4,599	0.22%
2018/09/17	0	0.00	1	310.00	312.00	-1	4,608	-0.02%
2018/09/14	2	299.75	1	306.50	306.50	1	4,647	0.02%
2018/09/13	1	302.00	1	295.00	290.50	0	4,647	0.00%
2018/09/12	15	309.00	15	314.33	295.00	0	4,605	0.00%
2018/09/10	6	331.83	6	321.00	319.00	0	4,609	0.00%
2018/09/07	6	332.33	8	332.38	345.00	-2	4,646	-0.04%
2018/09/06	15	329.87	12	333.42	339.00	3	4,517	0.07%
2018/09/05	2	333.75	4	328.63	335.00	-2	4,416	-0.05%
2018/09/04	1	306.50	1	308.00	305.00	0	4,313	0.00%
2018/08/31	2	307.00	1	311.50	313.00	1	4,399	0.02%
2018/08/30	3	306.67	3	307.83	303.50	0	4,430	0.00%
2018/08/29	1	314.00	3	313.50	312.50	-2	4,515	-0.04%
2018/08/28	4	305.75	3	308.00	306.00	1	4,593	0.02%
2018/08/24	1	287.50	3	282.83	283.50	-2	4,657	-0.04%
2018/08/23	1	294.50	2	295.75	288.00	-1	4,657	-0.02%
2018/08/22	3	291.83	3	291.00	287.00	0	4,618	0.00%
2018/08/21	1	290.50	1	290.00	293.00	0	4,608	0.00%
2018/08/20	1	277.50	0	0.00	282.50	1	4,603	0.02%
2018/08/17	2	279.00	0	0.00	278.00	2	4,605	0.04%
2018/08/16	2	270.75	2	281.75	284.00	0	4,569	0.00%
2018/08/15	1	287.00	1	290.00	284.50	0	4,545	0.00%
2018/08/14	0	0.00	1	296.00	297.50	-1	4,553	-0.02%
2018/08/13	10	287.50	4	290.25	288.00	6	4,549	0.13%
2018/08/10	1	306.00	1	306.00	303.50	0	4,528	0.00%
2018/08/09	2	303.75	2	310.75	312.00	0	4,528	0.00%
2018/08/08	1	320.00	1	311.00	305.00	0	4,545	0.00%
2018/08/07	11	307.55	11	307.73	318.00	0	4,557	0.00%
2018/08/03	2	340.75	0	0.00	342.00	2	4,450	0.04%
2018/08/02	14	350.29	14.1	351.90	355.00	-0.1	4,433	0.00%
2018/08/01	14	353.00	14	347.14	358.50	0	4,424	0.00%
2018/07/31	2	317.50	2	319.00	331.50	0	4,315	0.00%
2018/07/30	1	318.50	0	0.00	306.00	1	4,291	0.02%
2018/07/27	3	325.50	1	330.00	328.50	2	4,291	0.05%
2018/07/26	3	322.83	0	0.00	318.50	3	4,297	0.07%
2018/07/25	4	323.50	4	320.13	319.00	0	4,396	0.00%
2018/07/24	0.1	323.50	2	321.75	326.00	-2	4,498	-0.04%
2018/07/23	6	316.33	6	317.50	313.50	0	4,562	0.00%
2018/07/20	10	323.00	11	323.55	323.00	-1	4,627	-0.02%
2018/07/19	2	321.25	1	321.50	327.00	1	4,693	0.02%
2018/07/18	8	315.94	8	317.94	312.50	0	4,682	0.00%
2018/07/17	4	308.25	6	308.75	308.00	-2	4,652	-0.04%
2018/07/16	1	298.00	1	288.00	293.00	0	4,679	0.00%
2018/07/13	2	291.75	2	292.00	292.50	0	4,867	0.00%
2018/07/12	1	288.00	2	278.75	288.00	-1	4,962	-0.02%
2018/07/11	2	270.00	2	269.75	278.00	0	4,942	0.00%
2018/07/09	11	273.36	11	267.27	267.00	0	4,931	0.00%
2018/07/06	8	272.63	8	276.38	276.00	0	4,960	0.00%
2018/07/05	1	274.00	1	275.00	273.00	0	4,916	0.00%
2018/07/04	2	274.25	2	277.25	280.00	0	4,913	0.00%
2018/07/03	3	273.50	3	274.50	268.50	0	4,893	0.00%
2018/07/02	1	278.00	1	280.00	277.50	0	4,891	0.00%
2018/06/29	2	270.50	2	270.75	273.50	0	4,874	0.00%
2018/06/27	3	285.67	3	286.67	278.50	0	4,850	0.00%
2018/06/26	7	280.57	6	281.25	283.00	1	4,867	0.02%
2018/06/25	2	302.00	2	288.50	288.50	0	4,837	0.00%
2018/06/22	14	305.43	12	304.21	309.00	2	4,808	0.04%
2018/06/19	11	306.73	11	311.09	310.00	0	4,775	0.00%
2018/06/15	6	299.92	11	294.09	298.50	-5	4,727	-0.11%
2018/06/13	4	287.00	3	289.17	286.00	1	4,630	0.02%
2018/06/12	12	289.25	1	292.00	288.00	11	4,577	0.24%
2018/06/11	2	301.00	0	0.00	301.00	2	4,540	0.04%
2018/06/08	5	316.40	12	318.96	301.50	-7	4,509	-0.16%
2018/06/07	0	0.00	4	311.88	310.00	-4	4,455	-0.09%
2018/06/06	4	307.38	9	308.22	313.00	-5	4,466	-0.11%
2018/06/05	1	294.00	1	289.00	298.00	0	4,398	0.00%
2018/06/04	2	276.25	9	280.00	278.50	-7	4,303	-0.16%
2018/05/31	0	0.00	2	252.25	255.00	-2	4,340	-0.05%
2018/05/30	1	258.00	0	0.00	253.00	1	4,407	0.02%
2018/05/29	1	258.50	0	0.00	257.00	1	4,494	0.02%
2018/05/28	15	272.83	13	268.42	266.00	2	4,513	0.04%
2018/05/25	2	271.50	3	274.00	275.50	-1	4,517	-0.02%
2018/05/24	11	269.95	6	270.00	272.00	5	4,566	0.11%
2018/05/23	2	268.25	22	255.59	268.50	-20	4,656	-0.43%
2018/05/21	16	264.44	28	264.98	266.50	-12	4,771	-0.25%
2018/05/18	2	259.75	2	262.75	258.50	0	4,815	0.00%
2018/05/17	8	266.06	0	0.00	264.00	8	4,921	0.16%
2018/05/16	6	267.33	0	0.00	267.50	6	5,044	0.12%
2018/05/15	44	283.08	43	282.38	273.50	1	5,159	0.02%
2018/05/14	5	283.30	5	284.60	281.50	0	5,116	0.00%
2018/05/11	16	282.13	28	285.04	284.00	-12	5,148	-0.23%
2018/05/10	14	283.04	5	285.30	280.00	9	5,170	0.17%
2018/05/09	38	281.04	9	280.89	285.00	29	5,170	0.56%
2018/05/08	6	277.92	6	275.00	274.50	0	5,180	0.00%
2018/05/07	8	276.75	7	277.00	281.50	1	5,191	0.02%
2018/05/04	9	262.94	10	263.55	269.50	-1	5,205	-0.02%
2018/05/03	10	268.75	10	270.75	259.00	0	5,252	0.00%
2018/05/02	12	277.50	11	278.32	269.50	1	5,325	0.02%
2018/04/30	5	274.30	13	277.73	282.00	-8	5,354	-0.15%
2018/04/27	2	255.75	3	252.00	258.00	-1	5,359	-0.02%
2018/04/26	9	246.83	8	247.19	241.00	1	5,446	0.02%
2018/04/25	15	233.63	17	233.21	241.00	-2	5,440	-0.04%
2018/04/24	20	240.63	20	241.23	238.50	0	5,486	0.00%
2018/04/23	15	248.17	17	245.32	244.50	-2	5,427	-0.04%
2018/04/20	26	247.54	25	247.96	244.00	1	5,419	0.02%
2018/04/19	14	265.57	10	263.40	260.50	4	5,317	0.08%
2018/04/18	6	283.50	5	272.20	269.50	1	5,135	0.02%
2018/04/17	17	309.47	16	299.19	299.00	1	5,031	0.02%
2018/04/16	10	314.35	10	316.00	316.00	0	5,051	0.00%
2018/04/13	6	305.83	7	305.93	315.00	-1	5,058	-0.02%
2018/04/12	8	301.44	7	305.07	299.50	1	5,042	0.02%
2018/04/11	11	310.36	11	311.45	306.00	0	5,064	0.00%
2018/04/10	4	313.13	6	313.00	310.00	-2	5,136	-0.04%
2018/04/09	16	308.13	16	308.88	309.00	0	5,144	0.00%
2018/04/03	5	302.80	4	302.50	312.50	1	5,161	0.02%
2018/04/02	13	309.73	14	312.32	309.00	-1	5,158	-0.02%
2018/03/31	10	318.00	12	317.00	318.00	-2	5,160	-0.04%
2018/03/30	4	319.38	4	315.38	317.00	0	5,260	0.00%
2018/03/29	12	323.13	10	319.15	319.00	2	5,297	0.04%
2018/03/28	1	325.00	1	327.00	325.50	0	5,267	0.00%
2018/03/27	6	330.00	5	335.50	335.50	1	5,268	0.02%
2018/03/26	1	328.50	2	329.50	323.50	-1	5,276	-0.02%
2018/03/23	2	329.50	1	331.00	330.00	1	5,281	0.02%
2018/03/22	2	341.50	2	347.00	336.00	0	5,272	0.00%
2018/03/21	2	332.00	1	337.00	339.50	1	5,229	0.02%
2018/03/20	5	325.10	5	326.70	322.00	0	5,226	0.00%
2018/03/19	6	327.25	6	329.33	328.50	0	5,243	0.00%
2018/03/15	5	330.00	5	324.50	324.50	0	5,405	0.00%
2018/03/12	10	326.40	11	321.86	320.50	-1	5,613	-0.02%
2018/03/09	2	342.50	3	339.33	348.00	-1	5,583	-0.02%
2018/03/08	12	336.79	11	337.18	335.50	1	5,567	0.02%
2018/03/07	12	337.46	12	332.29	338.00	0	5,548	0.00%
2018/03/06	12	327.33	12	330.29	327.00	0	5,495	0.00%
2018/03/05	15	321.03	33	323.00	324.00	-18	5,434	-0.33%
2018/03/02	6	320.42	36	314.61	314.00	-30	5,371	-0.56%
2018/03/01	6	305.58	26	310.00	310.00	-20	5,311	-0.38%
2018/02/27	4	312.00	4	309.38	310.00	0	5,304	0.00%
2018/02/26	6	311.00	6	311.75	309.00	0	5,276	0.00%
2018/02/23	6	317.33	6	314.42	308.50	0	5,212	0.00%
2018/02/22	2	311.25	4	312.38	318.00	-2	5,135	-0.04%
2018/02/21	3	297.00	3	290.67	297.00	0	5,005	0.00%
2018/02/12	2	277.75	2	274.00	270.00	0	5,018	0.00%
2018/02/09	12	271.67	12	272.29	282.00	0	5,026	0.00%
2018/02/08	9	279.83	9	285.83	275.50	0	4,905	0.00%
2018/02/07	5	304.10	5	304.50	295.00	0	4,837	0.00%
2018/02/06	22	307.05	0	0.00	307.00	22	4,718	0.47%
2018/02/05	43	339.05	12	339.50	341.00	31	4,763	0.65%
2018/02/02	3	344.33	4	341.88	354.00	-1	4,822	-0.02%
2018/02/01	15	350.40	2	349.50	344.50	13	4,781	0.27%
2018/01/31	17	357.26	47	352.07	359.50	-30	4,802	-0.62%
2018/01/30	31	349.61	11	348.86	348.50	20	4,760	0.42%
2018/01/29	6	358.33	20	363.60	356.00	-14	4,764	-0.29%
2018/01/26	18	347.86	19	358.26	360.00	-1	4,799	-0.02%
2018/01/25	34	353.10	4	360.63	341.50	30	4,769	0.63%
2018/01/24	12	342.63	13	346.19	359.00	-1	4,685	-0.02%
2018/01/23	8	339.44	7	342.43	340.00	1	4,583	0.02%
2018/01/22	4	317.38	8	321.44	337.00	-4	4,547	-0.09%
2018/01/19	12	303.79	9	304.17	306.50	3	4,566	0.07%
2018/01/18	15	299.67	31	302.34	297.00	-16	4,559	-0.35%
2018/01/17	15	287.20	14	286.14	288.00	1	4,478	0.02%
2018/01/16	4	287.13	5	288.90	293.00	-1	4,589	-0.02%
2018/01/15	15	272.17	15	273.07	281.00	0	4,637	0.00%
2018/01/12	6	259.92	6	261.17	262.50	0	4,772	0.00%
2018/01/11	2	261.75	2	262.50	260.50	0	4,904	0.00%
2018/01/10	9	265.33	8	271.50	262.50	1	5,077	0.02%
2018/01/09	1	278.50	1	283.50	281.00	0	5,105	0.00%
2018/01/04	5	280.10	5	281.00	278.00	0	5,308	0.00%
2018/01/03	1	265.00	2	268.25	271.00	-1	5,292	-0.02%
2018/01/02	4	257.88	3	261.17	264.50	1	5,300	0.02%