創意 (3443)-永豐金-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
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－永豐金-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

永豐金-台中券商分點個股進出
永豐金-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
2024/05/03	7.1	1364.73	3.1	1356.56	1345.00	4.1	3,205	0.13%
2024/05/02	1	1390.00	2	1375.04	1375.00	-1	3,279	-0.03%
2024/04/30	5	1358.99	3.1	1360.00	1370.00	1.9	3,297	0.06%
2024/04/29	2	1370.00	2	1367.56	1360.00	0	3,352	0.00%
2024/04/26	3	1261.76	11.2	1297.23	1320.00	-8.2	3,332	-0.25%
2024/04/25	2	1182.56	3	1181.67	1200.00	-1	3,360	-0.03%
2024/04/24	3	1188.37	2.1	1199.68	1190.00	0.9	3,371	0.03%
2024/04/23	0	1115.00	0	1127.14	1125.00	0	3,365	0.00%
2024/04/22	1.1	1115.74	0.2	1100.00	1105.00	0.9	3,378	0.03%
2024/04/19	0.2	1167.13	0	1172.00	1155.00	0.2	3,378	0.01%
2024/04/18	3	1224.90	2.1	1211.00	1215.00	0.9	3,372	0.03%
2024/04/17	2	1197.51	1	1200.00	1200.00	1	3,447	0.03%
2024/04/16	1.1	1168.30	1.1	1186.75	1185.00	0	3,487	0.00%
2024/04/15	5.4	1192.45	1.3	1170.21	1160.00	4.1	3,447	0.12%
2024/04/12	10.2	1282.45	5.1	1269.70	1255.00	5.1	3,408	0.15%
2024/04/11	1	1324.99	1	1324.98	1325.00	0	3,376	0.00%
2024/04/10	3	1318.33	2	1342.22	1320.00	1	3,377	0.03%
2024/04/09	6	1332.48	8	1328.74	1315.00	-2	3,391	-0.06%
2024/04/08	6.1	1325.06	1.1	1302.51	1300.00	4.9	3,398	0.14%
2024/04/03	6.1	1387.67	3	1390.00	1385.00	3.1	3,365	0.09%
2024/04/02	6.1	1370.86	5.1	1381.82	1375.00	1	3,355	0.03%
2024/04/01	1	1250.59	5	1293.04	1295.00	-4	3,319	-0.12%
2024/03/29	5.3	1246.97	3	1258.33	1245.00	2.3	3,311	0.07%
2024/03/28	4.1	1229.93	6	1224.17	1220.00	-1.9	3,300	-0.06%
2024/03/27	6.1	1240.01	3.2	1250.00	1240.00	2.9	3,322	0.09%
2024/03/26	6.1	1279.98	1	1265.00	1265.00	5.1	3,318	0.15%
2024/03/25	1	1328.93	1	1295.00	1295.00	0	3,327	0.00%
2024/03/22	2.1	1317.10	5	1320.00	1320.00	-2.9	3,343	-0.09%
2024/03/21	2	1314.88	2.4	1300.00	1300.00	-0.4	3,351	-0.01%
2024/03/20	4.2	1319.06	3	1303.44	1295.00	1.2	3,375	0.03%
2024/03/19	5	1303.09	1	1315.58	1320.00	4	3,431	0.12%
2024/03/18	1	1350.62	1.1	1368.93	1355.00	-0.1	3,441	0.00%
2024/03/15	2.1	1340.51	1	1400.00	1340.00	1.1	3,481	0.03%
2024/03/14	3.3	1345.88	1	1355.00	1340.00	2.3	3,549	0.06%
2024/03/13	10.4	1372.47	2	1338.28	1330.00	8.4	3,638	0.23%
2024/03/12	2.3	1465.63	1.1	1446.19	1445.00	1.3	3,635	0.03%
2024/03/11	2.1	1487.64	2	1485.15	1475.00	0.1	3,718	0.00%
2024/03/08	5.1	1494.24	2	1492.50	1490.00	3.1	3,733	0.08%
2024/03/07	1.1	1505.66	2.1	1538.88	1550.00	-1.1	3,734	-0.03%
2024/03/06	6.1	1541.45	2	1545.07	1525.00	4.1	3,714	0.11%
2024/03/05	0	1568.13	5	1560.02	1565.00	-5	3,728	-0.13%
2024/03/04	2	1574.46	0	0.00	1545.00	2	3,747	0.05%
2024/03/01	1.1	1585.22	0.4	1584.05	1580.00	0.7	3,742	0.02%
2024/02/29	1.2	1537.05	7.3	1562.54	1590.00	-6.1	3,729	-0.16%
2024/02/27	0	1489.29	1	1480.44	1470.00	-1	3,680	-0.03%
2024/02/26	1.1	1448.81	1	1465.00	1445.00	0.1	3,694	0.00%
2024/02/23	3.1	1469.75	0	0.00	1455.00	3.1	3,725	0.08%
2024/02/22	3.1	1489.84	3	1490.00	1465.00	0.1	3,745	0.00%
2024/02/21	10.3	1504.82	6	1472.60	1470.00	4.2	3,736	0.11%
2024/02/20	1.1	1540.71	5	1554.00	1560.00	-4	3,737	-0.11%
2024/02/19	7.1	1521.49	6	1527.51	1525.00	1.1	3,744	0.03%
2024/02/16	4.1	1506.53	2.1	1510.71	1520.00	2	3,787	0.05%
2024/02/15	2.2	1445.05	3.1	1451.13	1460.00	-0.9	3,758	-0.02%
2024/02/05	12.5	1449.29	1.3	1460.28	1435.00	11.3	3,725	0.30%
2024/02/02	2.1	1580.49	9.2	1590.18	1590.00	-7.1	3,664	-0.19%
2024/02/01	7.4	1512.14	5	1530.02	1545.00	2.4	3,699	0.06%
2024/01/31	7	1560.69	3	1558.33	1545.00	4	3,683	0.11%
2024/01/30	20.2	1569.17	17	1582.65	1565.00	3.2	3,686	0.09%
2024/01/29	5.3	1562.91	4	1568.84	1560.00	1.3	3,669	0.03%
2024/01/26	4.3	1547.75	5	1544.00	1545.00	-0.7	3,682	-0.02%
2024/01/25	27	1587.73	13	1579.63	1555.00	13.9	3,671	0.38%
2024/01/24	7.2	1686.11	4	1677.53	1660.00	3.2	3,599	0.09%
2024/01/23	12.2	1732.91	11	1727.33	1705.00	1.1	3,610	0.03%
2024/01/22	9	1723.87	5	1721.00	1715.00	4	3,579	0.11%
2024/01/19	9.1	1696.78	2.1	1759.15	1675.00	7	3,564	0.20%
2024/01/18	2.2	1702.32	2	1722.50	1725.00	0.1	3,513	0.00%
2024/01/17	3.2	1715.02	1.1	1681.43	1680.00	2.1	3,539	0.06%
2024/01/16	2	1752.60	1	1735.05	1735.00	1	3,557	0.03%
2024/01/15	14.1	1779.31	15.1	1767.99	1760.00	-1	3,620	-0.03%
2024/01/12	0	1815.63	2	1810.00	1810.00	-2	3,637	-0.05%
2024/01/11	3	1843.34	6.2	1864.28	1860.00	-3.2	3,666	-0.09%
2024/01/10	0	1751.19	4.3	1742.50	1790.00	-4.2	3,646	-0.12%
2024/01/09	1	1695.01	2	1710.00	1690.00	-1	3,656	-0.03%
2024/01/08	1	1670.01	0	0.00	1665.00	1	3,680	0.03%
2024/01/05	2	1665.00	1	1665.00	1655.00	1	3,744	0.03%
2024/01/04	0.1	1640.26	0	1635.00	1630.00	0.1	3,869	0.00%
2024/01/03	5.2	1649.42	3	1638.38	1640.00	2.2	3,965	0.06%
2024/01/02	3.1	1693.27	2	1675.09	1670.00	1.1	3,956	0.03%
2023/12/28	1	1735.32	0.1	1765.05	1720.00	0.9	3,970	0.02%
2023/12/27	2	1747.51	2.1	1772.06	1760.00	-0.1	4,003	0.00%
2023/12/26	2	1767.51	1	1760.04	1765.00	1	4,021	0.02%
2023/12/25	1.1	1759.74	2	1742.50	1730.00	-0.9	4,045	-0.02%
2023/12/22	1.2	1739.57	1	1745.01	1750.00	0.2	4,061	0.00%
2023/12/21	3	1681.67	1	1699.96	1695.00	2	4,043	0.05%
2023/12/20	19.1	1720.95	17	1720.29	1685.00	2.1	4,038	0.05%
2023/12/19	2	1717.50	1	1705.00	1705.00	1	4,046	0.03%
2023/12/18	3.1	1763.46	3	1731.67	1730.00	0.1	4,053	0.00%
2023/12/15	2	1802.17	2	1770.00	1765.00	0	4,057	0.00%
2023/12/14	4.1	1792.70	4	1796.24	1805.00	0.1	4,037	0.00%
2023/12/13	2	1827.49	2	1822.55	1810.00	0	3,988	0.00%
2023/12/12	7	1829.96	7	1794.30	1790.00	0	4,016	0.00%
2023/12/11	20.1	1822.63	16	1827.21	1825.00	4	4,011	0.10%
2023/12/08	0	1764.17	3.1	1825.09	1895.00	-3	3,964	-0.08%
2023/12/07	3	1679.99	2	1687.53	1725.00	1	3,850	0.03%
2023/12/06	4	1618.79	5.2	1687.90	1680.00	-1.2	3,823	-0.03%
2023/12/05	1.1	1576.64	1	1629.93	1630.00	0.1	3,747	0.00%
2023/12/04	6.1	1636.90	6	1616.70	1595.00	0.1	3,784	0.00%
2023/12/01	0	1646.25	0.1	1648.62	1630.00	-0.1	3,779	0.00%
2023/11/30	2.1	1630.49	2	1644.74	1650.00	0	3,777	0.00%
2023/11/29	2.3	1607.92	1	1615.00	1625.00	1.3	3,771	0.03%
2023/11/28	3	1636.72	2	1652.51	1645.00	1	3,780	0.03%
2023/11/27	1.2	1658.27	4	1617.74	1610.00	-2.8	3,790	-0.07%
2023/11/24	5	1687.99	7	1671.44	1655.00	-2	3,806	-0.05%
2023/11/22	4	1755.04	4.2	1759.07	1785.00	-0.2	3,811	-0.01%
2023/11/21	1.2	1721.15	3.1	1744.77	1740.00	-1.9	3,822	-0.05%
2023/11/20	0.2	1727.02	0	1725.00	1715.00	0.1	3,880	0.00%
2023/11/17	4	1715.04	5.1	1729.80	1735.00	-1	3,988	-0.03%
2023/11/16	1	1674.95	5	1655.00	1675.00	-4	4,017	-0.10%
2023/11/15	5	1719.68	4.1	1699.16	1675.00	1	4,071	0.02%
2023/11/14	1	1719.99	3	1719.94	1735.00	-2	4,071	-0.05%
2023/11/13	0	1700.93	3.3	1729.24	1700.00	-3.3	4,139	-0.08%
2023/11/10	3	1693.03	1.1	1665.04	1670.00	1.9	4,131	0.05%
2023/11/09	1	1631.09	2.2	1656.95	1665.00	-1.2	4,138	-0.03%
2023/11/08	2	1592.49	2	1607.48	1620.00	0	4,087	0.00%
2023/11/07	2.1	1554.79	2	1555.00	1555.00	0.1	4,075	0.00%
2023/11/06	2	1554.99	1	1554.92	1560.00	1	4,128	0.02%
2023/11/03	1	1539.91	2	1510.12	1525.00	-1	4,176	-0.02%
2023/11/02	3.1	1535.00	3	1543.32	1520.00	0.1	4,222	0.00%
2023/11/01	3	1478.31	2	1487.50	1485.00	1	4,230	0.02%
2023/10/31	3	1503.32	2	1435.62	1435.00	1	4,254	0.02%
2023/10/30	2	1497.50	2	1505.01	1500.00	0	4,333	0.00%
2023/10/27	0	1455.00	0	1483.21	1480.00	0	4,352	0.00%
2023/10/26	0.1	1449.81	0	1455.00	1425.00	0.1	4,303	0.00%
2023/10/25	4.1	1497.79	4	1505.01	1490.00	0.1	4,292	0.00%
2023/10/24	6.1	1451.72	4	1457.52	1465.00	2	4,265	0.05%
2023/10/23	11.1	1488.10	12	1457.94	1450.00	-0.9	4,255	-0.02%
2023/10/20	9.1	1592.40	8.2	1596.45	1590.00	0.9	4,216	0.02%
2023/10/19	2	1627.54	0.1	1654.13	1630.00	1.9	4,189	0.05%
2023/10/18	14.2	1661.04	14.3	1633.62	1635.00	-0.1	4,180	0.00%
2023/10/17	5.1	1739.73	5.1	1706.27	1685.00	0	4,137	0.00%
2023/10/16	2	1679.88	2.2	1714.28	1715.00	-0.2	4,153	0.00%
2023/10/13	0.2	1674.70	1.1	1684.08	1695.00	-0.8	4,154	-0.02%
2023/10/12	3.1	1615.31	4.2	1648.03	1695.00	-1.1	4,135	-0.03%
2023/10/11	4	1517.67	11.8	1537.32	1575.00	-7.8	4,069	-0.19%
2023/10/06	2	1420.02	3.1	1432.82	1435.00	-1.1	4,066	-0.03%
2023/10/05	3	1414.99	3.1	1418.55	1425.00	-0.1	4,091	0.00%
2023/10/04	7.1	1424.08	6.1	1413.41	1400.00	1	4,108	0.03%
2023/10/03	1	1430.01	3	1439.98	1430.00	-2	4,088	-0.05%
2023/10/02	3	1403.40	6.2	1413.42	1410.00	-3.2	4,081	-0.08%
2023/09/28	8.1	1382.41	4.1	1374.37	1365.00	4	4,075	0.10%
2023/09/27	3.3	1381.66	1	1360.07	1360.00	2.3	4,099	0.06%
2023/09/26	3	1405.00	3	1414.99	1405.00	0	4,097	0.00%
2023/09/25	4.1	1405.12	2	1400.10	1410.00	2	4,102	0.05%
2023/09/22	2	1332.52	2	1367.42	1390.00	0	4,098	0.00%
2023/09/21	2.2	1314.83	1	1315.04	1320.00	1.2	4,098	0.03%
2023/09/20	1.2	1363.23	0.1	1419.86	1360.00	1.1	4,117	0.03%
2023/09/19	1	1430.61	0.2	1443.19	1425.00	0.8	4,127	0.02%
2023/09/18	0.1	1464.81	0	1460.00	1440.00	0	4,134	0.00%
2023/09/15	1.5	1505.53	2	1497.52	1480.00	-0.5	4,170	-0.01%
2023/09/14	4.1	1470.00	6.1	1468.39	1470.00	-2	4,130	-0.05%
2023/09/13	1	1435.06	3.1	1442.17	1460.00	-2.1	4,127	-0.05%
2023/09/12	1	1384.92	3	1400.01	1385.00	-2	4,110	-0.05%
2023/09/11	4	1368.75	3.1	1379.80	1360.00	0.9	4,173	0.02%
2023/09/08	2.1	1395.27	2.1	1400.00	1395.00	0.1	4,198	0.00%
2023/09/07	3.3	1402.09	4	1404.96	1415.00	-0.7	4,259	-0.02%
2023/09/06	3.1	1459.74	1	1450.05	1450.00	2.1	4,250	0.05%
2023/09/05	0	1435.00	0	1435.00	1440.00	0	4,269	0.00%
2023/09/04	1	1415.09	1	1405.92	1445.00	0	4,323	0.00%
2023/09/01	6.1	1443.86	4	1435.00	1405.00	2.1	4,332	0.05%
2023/08/31	5.2	1464.82	4.1	1461.27	1460.00	1.1	4,336	0.03%
2023/08/30	7.1	1514.73	8.4	1496.05	1485.00	-1.2	4,326	-0.03%
2023/08/29	2.1	1430.71	3.2	1451.28	1500.00	-1.1	4,352	-0.03%
2023/08/28	0	1404.00	0	1427.50	1430.00	0	4,341	0.00%
2023/08/25	2.1	1455.02	1	1435.12	1430.00	1.1	4,452	0.02%
2023/08/24	8.1	1518.07	8.5	1507.44	1485.00	-0.5	4,433	-0.01%
2023/08/23	7.3	1443.99	7.3	1445.29	1465.00	0	4,424	0.00%
2023/08/22	4	1385.07	13	1381.93	1370.00	-9	4,425	-0.20%
2023/08/21	16	1351.25	3	1368.35	1340.00	13	4,468	0.29%
2023/08/18	4	1347.53	3	1355.00	1345.00	1	4,420	0.02%
2023/08/17	1	1340.62	1	1374.92	1365.00	0	4,415	0.00%
2023/08/16	3.1	1304.71	4.1	1282.08	1285.00	-1.1	4,393	-0.02%
2023/08/15	4.1	1277.44	5	1272.99	1265.00	-1	4,466	-0.02%
2023/08/14	3.1	1278.41	4.1	1262.65	1265.00	-1	4,463	-0.02%
2023/08/11	6	1266.72	4	1273.75	1270.00	2	4,490	0.05%
2023/08/10	6.4	1283.08	6	1240.14	1250.00	0.3	4,529	0.01%
2023/08/09	5	1373.89	4	1350.13	1340.00	1	4,485	0.02%
2023/08/08	3.3	1386.13	3	1326.76	1345.00	0.3	4,499	0.01%
2023/08/07	3.3	1421.42	1	1405.30	1405.00	2.3	4,462	0.05%
2023/08/04	4	1412.29	2.1	1380.15	1380.00	1.9	4,471	0.04%
2023/08/02	24.7	1447.69	9.1	1419.83	1405.00	15.5	4,461	0.35%
2023/08/01	3.4	1484.94	2.2	1525.08	1475.00	1.2	4,414	0.03%
2023/07/31	2	1635.00	0	1635.00	1635.00	2	4,443	0.05%
2023/07/28	2	1810.01	1.1	1796.50	1815.00	0.9	4,541	0.02%
2023/07/27	2.2	1806.67	2	1815.12	1825.00	0.2	4,599	0.00%
2023/07/26	3	1880.01	2	1880.03	1840.00	1	4,641	0.02%
2023/07/25	4.1	1944.45	2	1960.19	1885.00	2.1	4,702	0.04%
2023/07/24	2.1	1899.98	5	1903.00	1885.00	-2.9	4,724	-0.06%
2023/07/21	2.1	1864.01	2	1832.51	1905.00	0.1	4,778	0.00%
2023/07/20	1.1	1816.75	0	1835.00	1830.00	1.1	4,868	0.02%
2023/07/19	4	1916.25	6.1	1877.40	1850.00	-2.1	4,859	-0.04%
2023/07/18	4	1829.87	2	1795.00	1790.00	2	4,850	0.04%
2023/07/17	3	1818.47	2.1	1831.48	1795.00	0.9	4,842	0.02%
2023/07/14	4.2	1795.23	6.1	1810.99	1870.00	-1.9	4,826	-0.04%
2023/07/13	4	1735.00	3.1	1726.47	1750.00	0.9	4,810	0.02%
2023/07/12	2.2	1653.69	3	1645.00	1630.00	-0.8	4,728	-0.02%
2023/07/11	1	1605.33	0	1600.00	1585.00	1	4,749	0.02%
2023/07/10	1	1619.99	0	0.00	1615.00	1	4,750	0.02%
2023/07/07	1	1649.95	1	1600.00	1600.00	0	4,775	0.00%
2023/07/06	1	1669.40	1.4	1649.62	1650.00	-0.4	4,798	-0.01%
2023/07/05	7.1	1614.99	6.1	1602.98	1635.00	1	4,824	0.02%
2023/07/04	0.2	1693.75	2.2	1690.23	1700.00	-2	4,826	-0.04%
2023/07/03	2	1645.00	3.1	1654.26	1670.00	-1.1	4,860	-0.02%
2023/06/30	0.2	1601.47	0	1605.00	1605.00	0.2	4,914	0.00%
2023/06/29	0	1593.13	0	1600.00	1600.00	0	4,975	0.00%
2023/06/28	4.1	1564.88	3.1	1570.33	1550.00	1	5,083	0.02%
2023/06/27	1	1565.53	0	0.00	1560.00	1	5,115	0.02%
2023/06/26	1	1619.97	0	1605.00	1615.00	1	5,116	0.02%
2023/06/21	3.1	1636.62	0.1	1649.00	1625.00	3.1	5,171	0.06%
2023/06/20	0.2	1689.38	0.2	1677.65	1690.00	0	5,237	0.00%
2023/06/19	3	1690.02	5.1	1677.35	1700.00	-2.1	5,267	-0.04%
2023/06/16	1.1	1654.52	0.1	1654.55	1650.00	1	5,328	0.02%
2023/06/15	4.1	1658.41	5.2	1668.44	1645.00	-1	5,344	-0.02%
2023/06/14	1.1	1550.21	1	1564.91	1565.00	0	5,390	0.00%
2023/06/13	0.1	1550.14	2	1559.76	1545.00	-1.9	5,427	-0.04%
2023/06/12	1.1	1449.29	1	1470.00	1465.00	0.1	5,431	0.00%
2023/06/09	1	1420.16	1	1443.91	1405.00	0	5,444	0.00%
2023/06/08	3.1	1400.98	2.1	1384.03	1385.00	1	5,478	0.02%
2023/06/07	0.1	1455.48	0	0.00	1465.00	0.1	5,482	0.00%
2023/06/06	0.1	1430.00	1	1475.00	1455.00	-1	5,525	-0.02%
2023/06/05	0.1	1461.65	0	1450.00	1440.00	0.1	5,570	0.00%
2023/06/02	7.1	1510.18	2.1	1534.29	1425.00	5	5,613	0.09%
2023/06/01	1	1476.18	4	1521.25	1535.00	-3	5,680	-0.05%
2023/05/31	6.1	1509.79	3.2	1493.68	1495.00	2.9	5,798	0.05%
2023/05/30	1	1505.00	0.1	1495.57	1490.00	0.9	5,728	0.02%
2023/05/29	3.2	1507.47	5.1	1503.27	1515.00	-1.9	5,766	-0.03%
2023/05/26	5	1439.02	4.1	1445.95	1435.00	1	5,783	0.02%
2023/05/25	3	1373.39	3	1365.09	1390.00	0	5,721	0.00%
2023/05/24	1.1	1234.82	0	1280.00	1265.00	1.1	5,684	0.02%
2023/05/23	0.1	1295.83	0	1293.33	1285.00	0	5,731	0.00%
2023/05/22	2	1289.85	2	1280.01	1275.00	0	5,822	0.00%
2023/05/19	1	1190.10	7.2	1238.69	1280.00	-6.2	5,888	-0.10%
2023/05/18	2.1	1177.47	0	1178.64	1165.00	2.1	5,967	0.04%
2023/05/17	1	1159.98	3.1	1158.21	1165.00	-2.1	6,047	-0.03%
2023/05/16	4	1138.76	1	1169.90	1130.00	3	6,119	0.05%
2023/05/15	0.1	1142.50	0	1135.00	1130.00	0.1	6,150	0.00%
2023/05/12	0	1134.51	3.1	1151.79	1170.00	-3	6,256	-0.05%
2023/05/11	2.1	1115.45	2.2	1124.37	1105.00	-0.1	6,376	0.00%
2023/05/10	26.1	1142.19	28	1141.07	1130.00	-1.9	6,464	-0.03%
2023/05/09	3	1139.99	1	1145.00	1140.00	2	6,503	0.03%
2023/05/08	2	1152.49	4.1	1148.74	1125.00	-2.1	6,559	-0.03%
2023/05/05	1.1	1134.30	3.1	1141.43	1140.00	-2	6,623	-0.03%
2023/05/04	1	1110.00	2.1	1112.55	1105.00	-1	6,676	-0.02%
2023/05/03	3.2	1093.59	3.5	1086.23	1080.00	-0.3	6,633	0.00%
2023/05/02	0	0.00	1.1	1089.53	1095.00	-1.1	6,607	-0.02%
2023/04/28	2	997.48	1	999.97	996.00	1	6,628	0.02%
2023/04/27	1.1	972.46	2	972.95	970.00	-1	6,611	-0.01%
2023/04/26	1	952.90	7	946.86	957.00	-6	6,598	-0.09%
2023/04/25	3.1	941.24	1	963.20	933.00	2.1	6,626	0.03%
2023/04/24	0	1015.00	0.1	1020.05	1020.00	-0.1	6,556	0.00%
2023/04/21	2.1	1039.14	2	1027.52	1015.00	0.1	6,625	0.00%
2023/04/20	2	1042.50	1	1054.99	1050.00	1	6,649	0.02%
2023/04/19	0	0.00	1.1	1044.28	1030.00	-1.1	6,737	-0.02%
2023/04/18	3.1	1035.02	3	1028.34	1025.00	0.1	6,847	0.00%
2023/04/17	1	1070.00	0	0.00	1070.00	1	6,910	0.01%
2023/04/14	1	1045.08	2	1060.00	1085.00	-1	6,975	-0.01%
2023/04/13	1.1	1035.56	0	1045.00	1030.00	1.1	6,998	0.02%
2023/04/12	5.1	1059.97	5	1065.00	1070.00	0.1	7,067	0.00%
2023/04/11	4.1	1077.57	1	1089.98	1070.00	3.1	7,105	0.04%
2023/04/10	0	1102.50	0	1100.00	1100.00	0	7,221	0.00%
2023/04/07	0	1088.33	1	1090.00	1080.00	-1	7,208	-0.01%
2023/04/06	2	1050.02	1.1	1069.52	1070.00	1	7,232	0.01%
2023/03/31	4.1	1041.98	3	1060.26	1085.00	1	7,240	0.01%
2023/03/30	0	1037.50	0	1050.61	1050.00	0	7,257	0.00%
2023/03/29	1.1	1095.48	1.1	1020.15	1010.00	0	7,282	0.00%
2023/03/28	5.4	1122.84	0	1140.00	1105.00	5.4	7,304	0.07%
2023/03/27	5	1168.00	6	1160.84	1180.00	-1	7,304	-0.01%
2023/03/24	5	1195.01	0	1210.46	1165.00	5	7,341	0.07%
2023/03/23	3	1151.69	5.1	1197.00	1195.00	-2.1	7,318	-0.03%
2023/03/22	0	1160.00	4	1151.26	1160.00	-4	7,311	-0.05%
2023/03/21	8.2	1158.63	1.1	1112.68	1125.00	7	7,354	0.10%
2023/03/20	0	1165.00	2	1165.00	1170.00	-2	7,337	-0.03%
2023/03/17	9	1158.33	8.1	1159.33	1130.00	0.9	7,407	0.01%
2023/03/16	7.2	1107.24	6	1109.17	1100.00	1.2	7,351	0.02%
2023/03/15	2	1107.50	6.2	1134.59	1115.00	-4.1	7,351	-0.06%
2023/03/14	4.1	1125.26	1.1	1061.14	1060.00	3	7,388	0.04%
2023/03/13	4	1094.99	4.2	1107.18	1130.00	-0.2	7,412	0.00%
2023/03/10	2.1	1075.62	2	1097.50	1090.00	0.1	7,438	0.00%
2023/03/09	2.1	1096.01	2.1	1117.52	1110.00	0	7,436	0.00%
2023/03/08	2	1087.51	2.1	1100.66	1105.00	-0.1	7,422	0.00%
2023/03/07	2.2	1058.91	2.1	1076.55	1075.00	0	7,395	0.00%
2023/03/06	2.1	1063.02	2	1074.90	1075.00	0.1	7,413	0.00%
2023/03/03	6.2	1178.53	6	1141.00	1080.00	0.2	7,356	0.00%
2023/03/02	5.1	1180.77	5.1	1190.77	1195.00	0	7,319	0.00%
2023/03/01	1.1	1125.48	3	1166.67	1180.00	-2	7,390	-0.03%
2023/02/24	6	1154.24	2	1165.00	1160.00	4	7,479	0.05%
2023/02/23	0	0.00	6.2	1086.43	1115.00	-6.2	7,472	-0.08%
2023/02/22	4	1006.44	2	1004.00	1015.00	2	7,571	0.03%
2023/02/21	2	1022.76	6	1025.83	1035.00	-4	7,661	-0.05%
2023/02/20	4	1001.25	2	1012.48	995.00	2	7,762	0.03%
2023/02/17	12.1	959.09	12	967.01	976.00	0.1	7,740	0.00%
2023/02/16	5	967.89	5.1	972.01	958.00	0	7,654	0.00%
2023/02/15	14	915.00	15	916.13	926.00	-1	7,569	-0.01%
2023/02/14	6	916.32	6	921.17	911.00	0	7,512	0.00%
2023/02/13	3	921.66	1	921.00	898.00	2	7,496	0.03%
2023/02/10	12	904.41	12	907.46	910.00	0	7,592	0.00%
2023/02/09	3.1	943.72	2.1	954.23	920.00	1	7,643	0.01%
2023/02/08	1	864.03	4.1	888.75	925.00	-3.1	7,538	-0.04%
2023/02/07	2.1	851.14	2	843.00	841.00	0.1	7,608	0.00%
2023/02/06	8	806.00	6.6	807.73	798.00	1.4	7,604	0.02%
2023/02/03	6	855.50	6	852.33	860.00	0	7,660	0.00%
2023/02/02	2	829.21	5.1	839.34	864.00	-3.1	7,792	-0.04%
2023/02/01	2	789.01	2.1	787.00	786.00	-0.1	7,945	0.00%
2023/01/31	1	775.00	2	782.00	782.00	-1	8,076	-0.01%
2023/01/30	3	755.00	9	763.49	775.00	-6	8,186	-0.07%
2023/01/17	1	721.98	2	723.00	722.00	-1	8,243	-0.01%
2023/01/16	0	0.00	7	701.41	705.00	-7	8,321	-0.08%
2023/01/13	11.1	696.67	6	694.50	682.00	5.1	8,430	0.06%
2023/01/12	7	701.86	7	698.57	702.00	0	8,549	0.00%
2023/01/11	7	685.43	9	684.11	701.00	-2	8,701	-0.02%
2023/01/10	12	690.17	11.2	690.67	692.00	0.9	8,851	0.01%
2023/01/09	4.1	685.37	7.1	685.57	687.00	-3	8,932	-0.03%
2023/01/06	6	652.67	5	656.00	650.00	1	8,989	0.01%
2023/01/05	9.1	670.01	8	675.75	650.00	1.1	9,077	0.01%
2023/01/04	6	677.83	8	678.75	685.00	-2	9,011	-0.02%
2023/01/03	4	679.98	3	660.00	684.00	1	8,930	0.01%
2022/12/30	5	655.80	6	648.67	641.00	-1	8,928	-0.01%
2022/12/29	3	638.00	5	643.20	650.00	-2	8,960	-0.02%
2022/12/28	9	645.88	5	644.60	636.00	4	8,969	0.04%
2022/12/27	4	700.50	4	703.50	702.00	0	8,856	0.00%
2022/12/26	7	703.00	4	712.75	698.00	3	8,885	0.03%
2022/12/23	6	724.17	8	725.25	726.00	-2	8,863	-0.02%
2022/12/22	15	752.07	7	746.00	730.00	8	8,871	0.09%
2022/12/21	8	748.13	10	753.40	750.00	-2	8,850	-0.02%
2022/12/20	17	790.89	7	780.29	745.00	10	8,847	0.11%
2022/12/19	4	778.75	4	777.75	812.00	0	8,748	0.00%
2022/12/16	4	774.25	4	781.25	787.00	0	8,737	0.00%
2022/12/15	2	779.50	2	784.00	784.00	0	8,727	0.00%
2022/12/14	5	792.00	5	791.20	790.00	0	8,697	0.00%
2022/12/13	3	776.33	4	781.50	767.00	-1	8,618	-0.01%
2022/12/12	7	774.72	5	771.00	762.00	2	8,540	0.02%
2022/12/09	4	776.00	4	789.50	794.00	0	8,515	0.00%
2022/12/08	3	762.98	7	747.57	763.00	-4	8,504	-0.05%
2022/12/07	10	753.40	6	751.34	742.00	4	8,511	0.05%
2022/12/06	7	770.71	10	772.30	764.00	-3	8,508	-0.04%
2022/12/05	8	768.49	5	765.40	761.00	3	8,527	0.04%
2022/12/02	6	754.69	6	749.34	776.00	0	8,548	0.00%
2022/12/01	4	748.50	5	751.01	740.00	-1	8,524	-0.01%
2022/11/30	3	733.33	7	736.29	731.00	-4	8,531	-0.05%
2022/11/29	10	726.50	7	726.86	727.00	3	8,517	0.04%
2022/11/28	2	740.05	1	740.00	732.00	1	8,537	0.01%
2022/11/25	5	734.80	5	741.00	740.00	0	8,506	0.00%
2022/11/24	12	738.25	13	726.15	745.00	-1	8,455	-0.01%
2022/11/23	13	709.31	13	709.77	706.00	0	8,382	0.00%
2022/11/22	8	708.75	8	722.75	718.00	0	8,293	0.00%
2022/11/21	9	734.78	9	739.67	735.00	0	8,222	0.00%
2022/11/18	11	737.64	8	738.74	732.00	3	8,162	0.04%
2022/11/17	10	714.90	13	714.00	735.00	-3	8,035	-0.04%
2022/11/16	1	657.00	5.1	676.14	694.00	-4.1	7,895	-0.05%
2022/11/15	4	641.50	5	646.80	648.00	-1	7,755	-0.01%
2022/11/14	3	638.33	2	639.50	644.00	1	7,727	0.01%
2022/11/11	1	640.00	4	639.75	640.00	-3	7,746	-0.04%
2022/11/10	4	594.25	8	592.13	597.00	-4	7,659	-0.05%
2022/11/09	4.2	580.07	5	587.40	591.00	-0.8	7,625	-0.01%
2022/11/08	18.1	588.06	13	587.45	575.00	5.1	7,619	0.07%
2022/11/07	1	547.00	3	567.38	575.00	-2	7,477	-0.03%
2022/11/04	11	542.46	10	544.60	544.00	1	7,361	0.01%
2022/11/03	7.1	537.63	13	523.85	544.00	-5.9	7,287	-0.08%
2022/11/02	11	493.27	14	496.25	508.00	-3	7,153	-0.04%
2022/11/01	17	485.29	16	487.66	493.50	1	7,105	0.01%
2022/10/31	13	479.92	17.3	483.41	487.50	-4.3	7,021	-0.06%
2022/10/28	13.2	463.48	19.1	458.55	470.50	-5.9	6,845	-0.09%
2022/10/27	12.1	421.18	15.1	415.19	428.00	-3	6,614	-0.04%
2022/10/26	15	390.03	14.1	392.45	398.50	1	6,508	0.01%
2022/10/25	9	394.18	10	398.40	399.00	-1	6,457	-0.02%
2022/10/24	2	409.50	1	418.92	399.00	1	6,438	0.02%
2022/10/21	28	408.41	26	403.33	398.50	2	6,349	0.03%
2022/10/20	11	419.41	21	425.60	427.00	-10	6,236	-0.16%
2022/10/19	15	424.20	5	425.41	421.50	10	6,037	0.17%
2022/10/18	22.1	424.95	14	412.25	413.00	8.1	5,869	0.14%
2022/10/17	30	424.10	31	425.25	446.50	-1	5,699	-0.02%
2022/10/14	23	455.01	20	451.98	433.00	3	5,590	0.05%
2022/10/13	35.1	481.80	27	477.50	444.50	8.1	5,502	0.15%
2022/10/12	2	498.49	0	493.50	493.50	2	5,313	0.04%
2022/10/11	2	548.00	0	0.00	548.00	2	5,376	0.04%
2022/10/07	4	594.50	6	600.83	608.00	-2	5,505	-0.04%
2022/10/06	7	599.57	10.1	600.79	616.00	-3.1	5,522	-0.06%
2022/10/05	9	577.89	8	574.63	573.00	1	5,441	0.02%
2022/10/04	4	584.25	5	586.00	590.00	-1	5,416	-0.02%
2022/10/03	1	569.00	0	0.00	564.00	1	5,396	0.02%
2022/09/30	1	566.00	2	572.61	589.00	-1	5,414	-0.02%
2022/09/28	7	568.29	6.1	568.96	560.00	0.9	5,460	0.02%
2022/09/27	5	560.00	7	574.72	585.00	-2	5,476	-0.04%
2022/09/26	1	584.00	2	584.50	576.00	-1	5,435	-0.02%
2022/09/23	4	584.25	3	581.67	583.00	1	5,440	0.02%
2022/09/22	1	605.00	3	604.00	606.00	-2	5,412	-0.04%
2022/09/21	0	0.00	3	593.67	595.00	-3	5,388	-0.06%
2022/09/20	0	0.00	2	584.50	588.00	-2	5,407	-0.04%
2022/09/19	2	573.50	2	581.00	574.00	0	5,413	0.00%
2022/09/16	5	579.20	7	584.00	575.00	-2	5,419	-0.04%
2022/09/15	9.1	600.40	11	600.55	595.00	-2	5,408	-0.04%
2022/09/14	1	573.00	1	597.00	597.00	0	5,350	0.00%
2022/09/13	2	589.50	4	589.75	592.00	-2	5,290	-0.04%
2022/09/12	0	0.00	3	584.99	589.00	-3	5,245	-0.06%
2022/09/08	1	552.15	6.1	557.61	562.00	-5.1	5,155	-0.10%
2022/09/07	7	527.43	6	535.83	530.00	1	5,066	0.02%
2022/09/06	3.2	543.48	3	538.00	535.00	0.2	5,009	0.00%
2022/09/05	3	524.67	1	537.00	524.00	2	4,974	0.04%
2022/09/02	0	0.00	31	539.16	542.00	-31	4,948	-0.63%
2022/09/01	8	528.13	5	519.40	521.00	3	4,914	0.06%
2022/08/31	2	543.01	0	0.00	542.00	2	4,906	0.04%
2022/08/30	2	543.00	0	0.00	543.00	2	4,958	0.04%
2022/08/29	2	549.00	94	538.91	549.00	-92	4,929	-1.87%
2022/08/26	43	570.79	56	597.73	560.00	-13	4,887	-0.27%
2022/08/25	2	594.00	9	600.11	587.00	-7	4,832	-0.14%
2022/08/24	1	583.00	1	587.00	581.00	0	4,837	0.00%
2022/08/23	1	575.00	0	0.00	587.00	1	4,827	0.02%
2022/08/22	1	589.00	0	0.00	579.00	1	4,806	0.02%
2022/08/19	3	601.67	1	616.00	596.00	2	4,796	0.04%
2022/08/18	9	591.11	11	580.45	590.00	-2	4,735	-0.04%
2022/08/17	3	561.67	3	563.67	562.00	0	4,710	0.00%
2022/08/16	2	564.50	0	567.00	567.00	2	4,724	0.04%
2022/08/15	2	565.50	10.3	561.28	572.00	-8.3	4,717	-0.18%
2022/08/12	1.1	547.27	2.2	549.90	548.00	-1.1	4,705	-0.02%
2022/08/11	1	537.00	3.5	543.27	540.00	-2.5	4,760	-0.05%
2022/08/10	1.1	525.24	2	522.00	522.00	-0.9	4,722	-0.02%
2022/08/09	3.2	527.32	2.2	535.19	536.00	1	4,736	0.02%
2022/08/08	6	543.83	3.1	547.97	546.00	2.9	4,719	0.06%
2022/08/05	3.2	545.63	6	539.83	549.00	-2.8	4,800	-0.06%
2022/08/04	1	521.87	4	521.50	520.00	-3	4,856	-0.06%
2022/08/03	6.1	507.87	5	508.20	503.00	1.1	4,803	0.02%
2022/08/02	8	505.25	5	505.80	511.00	3	4,826	0.06%
2022/08/01	11	526.45	12	526.67	531.00	-1	4,782	-0.02%
2022/07/29	2	519.00	2	541.00	505.00	0	4,755	0.00%
2022/07/28	7	534.00	3	527.33	524.00	4	4,692	0.09%
2022/07/27	9	530.33	9.2	536.73	544.00	-0.2	4,654	0.00%
2022/07/26	3	545.33	3.1	543.39	546.00	-0.1	4,627	0.00%
2022/07/25	1.2	546.68	2	550.50	549.00	-0.8	4,642	-0.02%
2022/07/22	8	549.50	4	553.25	537.00	4	4,600	0.09%
2022/07/21	6	548.52	5	552.20	553.00	1	4,550	0.02%
2022/07/20	1	556.00	7	556.14	555.00	-6	4,513	-0.13%
2022/07/19	9	530.22	3.1	530.64	533.00	6	4,430	0.13%
2022/07/18	3	529.01	12	531.92	540.00	-9	4,398	-0.20%
2022/07/15	2	516.00	2	509.92	516.00	0	4,277	0.00%
2022/07/14	1	449.00	1	471.50	478.00	0	4,139	0.00%
2022/07/13	1	458.00	1	463.03	460.00	0	4,037	0.00%
2022/07/12	7.1	439.59	3	432.83	433.00	4.1	3,986	0.10%
2022/07/11	5	474.70	4	477.63	475.00	1	3,923	0.03%
2022/07/08	1	475.00	1	479.55	478.50	0	3,873	0.00%
2022/07/07	2	430.50	6	454.09	469.00	-4	3,781	-0.11%
2022/07/06	11	447.45	8	450.31	435.50	3	3,687	0.08%
2022/07/05	11	451.86	6	437.33	450.50	5	3,602	0.14%
2022/07/04	5	456.60	6	455.67	462.50	-1	3,516	-0.03%
2022/07/01	4	467.46	2	473.75	439.00	2	3,466	0.06%
2022/06/30	4	496.11	4	485.00	481.00	0	3,396	0.00%
2022/06/29	4	506.50	4	511.00	511.00	0	3,361	0.00%
2022/06/28	1	522.00	0	528.00	522.00	1	3,321	0.03%
2022/06/27	0	0.00	0	534.00	534.00	0	3,285	0.00%
2022/06/23	0	470.50	6	475.67	480.50	-6	3,221	-0.19%
2022/06/22	4	491.22	1	475.00	474.00	3	3,193	0.09%
2022/06/21	0	0.00	2	516.00	516.00	-2	3,152	-0.06%
2022/06/20	5	512.19	3	519.33	505.00	2	3,185	0.06%
2022/06/17	6	536.67	1	546.00	530.00	5	3,178	0.16%
2022/06/16	2	548.50	1	541.00	541.00	1	3,119	0.03%
2022/06/15	0	0.00	2	567.00	560.00	-2	3,094	-0.06%
2022/06/14	4	559.25	4	568.72	566.00	0	3,084	0.00%
2022/06/13	4	574.25	1	569.00	573.00	3	3,037	0.10%
2022/06/10	3	583.67	4.2	581.82	588.00	-1.2	3,023	-0.04%
2022/06/09	54	575.06	2.4	575.52	575.00	51.6	2,962	1.74%
2022/06/08	3	570.75	2.4	572.45	584.00	0.7	2,910	0.02%
2022/06/07	1	559.00	3.2	551.59	560.00	-2.2	2,840	-0.08%
2022/06/06	3	539.33	5	540.20	538.00	-2	2,818	-0.07%
2022/06/02	6	556.33	3	549.33	542.00	3	2,806	0.11%
2022/06/01	3	564.33	5	570.61	566.00	-2	2,782	-0.07%
2022/05/31	3	554.67	3	564.67	553.00	0	2,738	0.00%
2022/05/30	1	555.00	1	568.02	555.00	0	2,725	0.00%
2022/05/27	2	555.51	0	0.00	555.00	2	2,706	0.07%
2022/05/26	101	571.87	0	573.00	563.00	101	2,668	3.79%	大買/
2022/05/25	1	573.00	2	564.48	576.00	-1	2,632	-0.04%
2022/05/24	1	558.00	0	561.44	555.00	1	2,581	0.04%
2022/05/23	1	567.00	4.1	562.29	561.00	-3.1	2,540	-0.12%
2022/05/20	8	564.88	10	557.31	573.00	-2	2,505	-0.08%
2022/05/19	6	538.00	5	543.40	547.00	1	2,412	0.04%
2022/05/18	5	529.60	2	528.00	535.00	3	2,292	0.13%
2022/05/17	1	527.00	2	521.01	529.00	-1	2,261	-0.04%
2022/05/13	1	518.00	2	524.00	518.00	-1	2,177	-0.05%
2022/05/12	2	520.00	1	517.70	505.00	1	2,042	0.05%
2022/05/11	1	499.00	3	499.00	499.00	-2	1,906	-0.10%
2022/05/10	4	495.83	2	472.28	497.00	2	1,891	0.11%
2022/05/09	0	470.33	0	0.00	466.00	0	1,838	0.00%
2022/05/06	2	492.00	4	487.87	491.00	-2	1,821	-0.11%
2022/05/05	0	487.00	1	459.69	488.00	-1	1,794	-0.06%
2022/05/04	1	445.50	1	437.52	447.00	0	1,728	0.00%
2022/05/03	0	420.50	0	424.25	432.00	0	1,708	0.00%
2022/04/29	2	401.75	1	406.04	414.50	1	1,677	0.06%
2022/04/28	3	382.63	3	382.35	383.00	0	1,647	0.00%
2022/04/27	0	372.25	0	385.50	384.00	0	1,639	0.00%
2022/04/26	1	394.03	1.1	391.20	391.00	0	1,624	0.00%
2022/04/25	1	406.60	0	417.50	406.00	1	1,610	0.06%
2022/04/22	0	451.20	0	447.00	444.00	0	1,596	0.00%
2022/04/20	0	468.38	0	0.00	469.50	0	1,601	0.00%
2022/04/19	1	474.98	0	0.00	471.00	1	1,598	0.06%
2022/04/18	0	468.50	0	470.17	469.00	0	1,605	0.00%
2022/04/15	0	464.70	0	476.50	457.50	0	1,600	0.00%
2022/04/14	1	474.50	2	477.25	478.00	-1	1,619	-0.06%
2022/04/13	1	475.98	1	476.00	480.00	0	1,654	0.00%
2022/04/12	1	475.35	0	473.67	474.50	1	1,652	0.06%
2022/04/11	0	468.75	0	0.00	460.00	0	1,644	0.00%
2022/04/08	0.1	476.04	0	0.00	478.00	0.1	1,636	0.00%
2022/04/07	0	487.00	0	0.00	482.00	0	1,633	0.00%
2022/04/06	0	492.14	0	0.00	490.00	0	1,614	0.00%
2022/04/01	0	498.00	1	504.00	508.00	-1	1,606	-0.06%
2022/03/31	0	509.25	0	0.00	505.00	0	1,604	0.00%
2022/03/30	1	528.00	0	0.00	520.00	1	1,594	0.06%
2022/03/29	0	516.67	0	0.00	518.00	0	1,573	0.00%
2022/03/28	0.1	506.48	0	0.00	508.00	0.1	1,561	0.01%
2022/03/25	0	517.00	1	519.00	513.00	-1	1,556	-0.06%
2022/03/24	0	512.00	3	514.00	518.00	-3	1,536	-0.19%
2022/03/23	3	516.95	1	501.00	517.00	2	1,576	0.13%
2022/03/22	2	486.50	3	483.67	488.00	-1	1,580	-0.06%
2022/03/18	1	456.00	0	0.00	459.00	1	1,558	0.06%
2022/03/17	0	0.00	2	451.00	463.00	-2	1,562	-0.13%
2022/03/16	0	0.00	0.1	430.00	431.50	-0.1	1,549	0.00%
2022/03/15	7	440.64	4	434.50	427.00	3	1,564	0.19%
2022/03/11	1	474.50	0	0.00	475.00	1	1,574	0.06%
2022/03/10	0	0.00	4	473.75	475.50	-4	1,592	-0.25%
2022/03/09	1	453.50	1	456.00	455.00	0	1,600	0.00%
2022/03/08	0	0.00	1	455.50	444.00	-1	1,607	-0.06%
2022/03/07	3	449.50	1.1	459.55	447.00	1.9	1,606	0.12%
2022/03/04	0.1	479.00	0	0.00	477.00	0.1	1,599	0.01%
2022/03/03	2	482.75	6	482.58	482.00	-4	1,603	-0.25%
2022/03/02	2	464.25	4	467.75	471.00	-2	1,593	-0.13%
2022/03/01	1	463.00	1	466.00	462.00	0	1,624	0.00%
2022/02/25	4	452.00	4	451.13	457.00	0	1,646	0.00%
2022/02/24	1	449.00	2	438.75	440.00	-1	1,663	-0.06%
2022/02/23	1	451.00	1	460.50	452.50	0	1,661	0.00%
2022/02/22	7	457.36	5	461.60	451.00	2	1,687	0.12%
2022/02/21	4	463.50	6	471.83	476.00	-2	1,689	-0.12%
2022/02/18	4	461.75	0	0.00	463.00	4	1,717	0.23%
2022/02/17	7	462.29	5	460.80	458.50	2	1,739	0.12%
2022/02/16	3	481.67	6	481.50	477.00	-3	1,751	-0.17%
2022/02/15	1	466.50	0	0.00	464.50	1	1,750	0.06%
2022/02/14	0	0.00	1	460.00	461.00	-1	1,786	-0.06%
2022/02/10	2	462.75	2	469.75	473.00	0	1,846	0.00%
2022/02/09	0	0.00	1	473.50	476.00	-1	1,863	-0.05%
2022/02/08	1	457.50	0	0.00	458.00	1	1,860	0.05%
2022/02/07	4	462.25	1	475.00	440.50	3	1,861	0.16%
2022/01/26	0	0.00	1	466.00	472.50	-1	1,828	-0.05%
2022/01/25	1	467.00	0	0.00	467.00	1	1,855	0.05%
2022/01/24	1	476.50	2	479.00	485.00	-1	1,888	-0.05%
2022/01/21	2	489.75	1	495.00	486.50	1	1,924	0.05%
2022/01/19	0	0.00	0.1	512.00	504.00	-0.1	2,021	0.00%
2022/01/17	2	515.00	0	0.00	517.00	2	2,108	0.09%
2022/01/14	1	500.00	1	507.00	507.00	0	2,221	0.00%
2022/01/11	0.1	506.00	0	0.00	505.00	0.1	2,362	0.00%
2022/01/10	1	520.00	0	0.00	523.00	1	2,378	0.04%
2022/01/06	2.2	557.00	0	0.00	545.00	2.2	2,478	0.09%
2022/01/05	1	576.00	0	0.00	580.00	1	2,491	0.04%
2022/01/04	5	584.00	0	0.00	582.00	5	2,535	0.20%
2022/01/03	1	580.00	0	0.00	580.00	1	2,653	0.04%
2021/12/28	1	595.00	1	591.00	591.00	0	2,895	0.00%
2021/12/23	0	0.00	1	604.00	603.00	-1	3,015	-0.03%
2021/12/21	6	607.17	6	611.83	612.00	0	3,087	0.00%
2021/12/17	2	622.50	0	0.00	604.00	2	3,201	0.06%
2021/12/16	1	611.00	6.1	646.65	661.00	-5.1	3,180	-0.16%
2021/12/15	0	0.00	1	601.00	601.00	-1	3,171	-0.03%
2021/12/13	1	589.00	0	0.00	592.00	1	3,381	0.03%
2021/12/06	1	573.00	1	572.00	572.00	0	3,568	0.00%
2021/12/03	1	603.00	1	610.00	599.00	0	3,569	0.00%
2021/11/26	3	572.00	3	565.00	567.00	0	3,708	0.00%
2021/11/25	1	560.00	2	559.00	560.00	-1	3,724	-0.03%
2021/11/24	5	579.00	5	575.00	572.00	0	3,706	0.00%
2021/11/23	3	586.67	2	585.00	582.00	1	3,695	0.03%
2021/11/22	1	607.00	1	594.00	610.00	0	3,775	0.00%
2021/11/19	3	604.00	3	616.00	600.00	0	3,783	0.00%
2021/11/18	3	600.00	3	604.00	598.00	0	3,770	0.00%
2021/11/17	4	597.00	4	599.00	604.00	0	3,763	0.00%
2021/11/16	4	586.00	4	582.25	586.00	0	3,734	0.00%
2021/11/15	10	579.80	10	575.20	570.00	0	3,718	0.00%
2021/11/12	10	581.50	10	580.00	578.00	0	3,700	0.00%
2021/11/11	3	586.33	3	590.00	588.00	0	3,678	0.00%
2021/11/10	5	588.80	3	580.67	583.00	2	3,648	0.05%
2021/11/09	13	595.54	14	595.14	591.00	-1	3,628	-0.03%
2021/11/08	7	616.29	5	602.40	598.00	2	3,596	0.06%
2021/11/05	4	616.00	4	610.00	618.00	0	3,552	0.00%
2021/11/04	11	606.45	11	612.09	603.00	0	3,533	0.00%
2021/11/03	2	598.50	2	601.50	605.00	0	3,518	0.00%
2021/11/02	3	605.67	3	610.67	594.00	0	3,493	0.00%
2021/11/01	4	615.75	2	615.50	609.00	2	3,480	0.06%
2021/10/29	12	600.75	12	600.67	598.00	0	3,466	0.00%
2021/10/28	4	609.75	3	615.67	599.00	1	3,456	0.03%
2021/10/27	0	0.00	2	599.00	600.00	-2	3,402	-0.06%
2021/10/26	4	582.75	3	582.00	567.00	1	3,366	0.03%
2021/10/25	18	578.61	16	580.50	580.00	2	3,316	0.06%
2021/10/22	10	553.60	14	556.86	572.00	-4	3,281	-0.12%
2021/10/21	1	539.00	4	535.25	532.00	-3	3,229	-0.09%
2021/10/19	4	517.00	5	515.60	517.00	-1	3,136	-0.03%
2021/10/18	3	503.00	3	509.00	505.00	0	3,103	0.00%
2021/10/15	12	512.67	7	508.14	502.00	5	3,085	0.16%
2021/10/14	1	500.00	2	507.50	505.00	-1	3,006	-0.03%
2021/10/13	6	506.08	3	503.33	496.50	3	2,973	0.10%
2021/10/12	4	527.25	3	523.33	519.00	1	2,946	0.03%
2021/10/08	5	534.00	5	529.80	532.00	0	2,914	0.00%
2021/10/07	2	517.00	9	518.17	528.00	-7	2,796	-0.25%
2021/10/06	3	486.67	9	491.61	480.00	-6	2,746	-0.22%
2021/10/05	6	470.26	7	479.64	483.50	-1	2,717	-0.04%
2021/10/04	4	467.75	1	493.00	464.00	3	2,661	0.11%
2021/10/01	4	487.63	4.1	492.85	481.50	-0.1	2,650	0.00%
2021/09/30	0	0.00	0.1	500.00	501.00	-0.1	2,630	0.00%
2021/09/29	1	497.50	4.1	481.20	483.00	-3.1	2,602	-0.12%
2021/09/28	1	503.00	1.1	505.76	500.00	-0.1	2,680	0.00%
2021/09/27	2	498.75	2	501.00	504.00	0	2,748	0.00%
2021/09/24	3	497.17	1.1	503.73	499.50	1.9	2,727	0.07%
2021/09/23	0	0.00	2.1	481.69	488.00	-2.1	2,636	-0.08%
2021/09/22	1	475.50	3	464.83	464.50	-2	2,601	-0.08%
2021/09/17	4	490.25	4	495.50	494.50	0	2,551	0.00%
2021/09/16	6	487.50	5	483.80	472.50	1	2,466	0.04%
2021/09/15	3	472.67	0	0.00	476.00	3	2,368	0.13%
2021/09/14	11	489.59	7.5	487.65	474.00	3.5	2,293	0.15%
2021/09/13	0	0.00	1	464.00	462.00	-1	2,228	-0.04%
2021/09/10	1	456.00	2	457.54	456.00	-1	2,253	-0.04%
2021/09/08	1.5	443.05	1	433.00	433.00	0.5	2,346	0.02%
2021/09/07	0	431.50	3	442.50	449.00	-3	2,360	-0.13%
2021/09/06	4	453.38	0	0.00	446.00	4	2,397	0.17%
2021/09/03	3	457.33	5	454.21	464.50	-2	2,456	-0.08%
2021/09/02	0	0.00	6	464.17	452.00	-6	2,430	-0.25%
2021/08/31	0	0.00	3	430.00	432.50	-3	2,327	-0.13%
2021/08/30	1	423.50	0	0.00	415.00	1	2,315	0.04%
2021/08/26	0	0.00	1	441.00	422.50	-1	2,281	-0.04%
2021/08/25	1	412.50	1	416.50	417.00	0	2,186	0.00%
2021/08/24	1	405.00	0.1	412.00	409.50	0.9	2,193	0.04%
2021/08/23	1	397.00	1	399.50	398.50	0	2,178	0.00%
2021/08/19	1	387.50	1	383.00	383.00	0	2,192	0.00%
2021/08/18	1	372.00	1	380.07	388.00	0	2,203	0.00%
2021/08/16	0	0.00	2	383.25	384.50	-2	2,250	-0.09%
2021/08/13	1	380.00	1	384.50	380.00	0	2,271	0.00%
2021/08/12	0	0.00	1	385.50	387.50	-1	2,285	-0.04%
2021/08/11	1	375.00	2	373.00	376.00	-1	2,296	-0.04%
2021/08/10	1	382.00	1.1	377.73	377.00	-0.1	2,318	0.00%
2021/08/09	0	0.00	1	369.00	367.00	-1	2,327	-0.04%
2021/08/06	2	379.00	1	374.00	375.00	1	2,361	0.04%
2021/08/05	3	381.66	2	381.00	381.00	1	2,389	0.04%
2021/08/04	3	390.50	3	385.67	384.50	0	2,414	0.00%
2021/08/03	10.2	399.44	6	393.58	393.00	4.2	2,420	0.17%
2021/08/02	3	407.17	3	410.17	408.50	0	2,406	0.00%
2021/07/30	1	414.00	1	418.50	411.50	0	2,418	0.00%
2021/07/28	1	404.50	1	408.00	408.00	0	2,456	0.00%
2021/07/27	3	443.98	2	459.25	428.00	1	2,497	0.04%
2021/07/22	1	440.00	1	438.00	440.50	0	2,504	0.00%
2021/07/21	1	424.50	6	424.50	424.50	-5	2,528	-0.20%
2021/07/20	3	439.50	2	427.50	427.50	1	2,545	0.04%
2021/07/19	1	436.00	2	447.00	447.50	-1	2,542	-0.04%
2021/07/16	3	440.83	3	438.50	438.50	0	2,586	0.00%
2021/07/15	1	455.50	0	0.00	453.00	1	2,609	0.04%
2021/07/13	7	461.00	0	0.00	446.00	7	2,663	0.26%
2021/07/12	1	441.50	2	463.75	463.00	-1	2,742	-0.04%
2021/07/09	0	0.00	2	440.50	440.00	-2	2,842	-0.07%
2021/07/08	1	437.00	1	442.00	438.50	0	2,854	0.00%
2021/07/07	4	437.25	1	435.00	433.50	3	2,858	0.10%
2021/07/06	2	444.00	3	441.17	438.00	-1	2,879	-0.03%
2021/07/05	6	449.58	11	450.32	445.00	-5	2,914	-0.17%
2021/07/02	2	437.00	5.1	435.95	448.50	-3.1	2,826	-0.11%
2021/07/01	1	415.00	0	0.00	408.00	1	2,766	0.04%
2021/06/30	2	413.75	1	414.00	413.00	1	2,800	0.04%
2021/06/29	1	415.00	3	414.50	412.00	-2	2,871	-0.07%
2021/06/25	1	424.00	1	416.00	418.50	0	2,885	0.00%
2021/06/24	0	0.00	1.1	422.77	424.50	-1.1	2,911	-0.04%
2021/06/23	1	410.00	5	415.50	417.00	-4	2,929	-0.14%
2021/06/22	3	408.00	1	403.00	405.50	2	2,980	0.07%
2021/06/21	1	417.00	2.3	416.96	417.00	-1.3	3,003	-0.04%
2021/06/18	4	423.00	3	423.50	410.00	1	2,976	0.03%
2021/06/17	3	410.17	7	413.50	415.00	-4	2,919	-0.14%
2021/06/16	1	409.00	0	0.00	408.00	1	2,910	0.03%
2021/06/15	3	401.67	4	401.88	403.00	-1	2,885	-0.03%
2021/06/11	6	386.08	7	382.59	389.00	-1	2,856	-0.04%
2021/06/10	1	364.00	0	0.00	365.50	1	2,787	0.04%
2021/06/09	0	0.00	1	355.50	354.00	-1	2,813	-0.04%
2021/06/08	0	0.00	2	355.00	354.00	-2	2,857	-0.07%
2021/06/04	0	0.00	2	349.25	351.50	-2	2,919	-0.07%
2021/06/03	1	349.00	2	349.00	352.00	-1	2,947	-0.03%
2021/06/02	1	349.00	0	0.00	350.00	1	2,995	0.03%
2021/06/01	4	369.00	1	366.00	356.00	3	3,039	0.10%
2021/05/31	0	0.00	1.3	360.50	360.00	-1.3	3,067	-0.04%
2021/05/28	1	354.50	1	358.00	357.00	0	3,126	0.00%
2021/05/26	1	347.50	1	348.00	346.50	0	3,237	0.00%
2021/05/25	2	349.00	0.3	351.52	347.50	1.7	3,345	0.05%
2021/05/24	0	336.00	0.2	352.50	352.00	-0.2	3,494	-0.01%
2021/05/21	0	0.00	2	338.00	340.50	-2	3,556	-0.06%
2021/05/20	2	323.43	3	324.83	325.00	-1	3,657	-0.03%
2021/05/19	2	323.01	0	0.00	320.50	2	3,700	0.05%
2021/05/18	1	317.00	3	325.67	331.00	-2	3,776	-0.05%
2021/05/17	1.1	318.14	0	0.00	304.50	1.1	3,830	0.03%
2021/05/14	3	325.17	5	330.20	331.00	-2	3,849	-0.05%
2021/05/13	4	310.99	5	318.30	312.00	-1	3,830	-0.03%
2021/05/12	4.1	325.18	4	332.88	319.50	0.1	3,873	0.00%
2021/05/11	5.2	339.84	1	353.50	333.00	4.2	3,910	0.11%
2021/05/10	1	370.00	3	373.50	369.50	-2	3,964	-0.05%
2021/05/07	1	360.00	2	363.00	364.50	-1	4,065	-0.02%
2021/05/06	3	354.49	0	0.00	352.50	3	4,089	0.07%
2021/05/05	2	375.00	0	0.00	360.00	2	4,102	0.05%
2021/05/04	5.1	371.20	4	367.38	377.00	1.1	4,152	0.03%
2021/04/27	0	0.00	2	403.50	409.00	-2	4,350	-0.05%
2021/04/26	5	401.62	2	401.00	400.00	3	4,366	0.07%
2021/04/23	1	404.50	1	405.00	405.00	0	4,395	0.00%
2021/04/22	0	399.00	13	402.58	395.50	-13	4,510	-0.29%
2021/04/21	2	420.00	1	409.50	409.50	1	4,604	0.02%
2021/04/20	0	0.00	4	417.00	422.50	-4	4,788	-0.08%
2021/04/19	2	409.50	0	0.00	406.50	2	4,889	0.04%
2021/04/16	12	428.83	8	420.56	417.50	4	4,960	0.08%
2021/04/15	0.1	422.10	5	424.56	440.00	-4.9	5,031	-0.10%
2021/04/14	1	393.50	5	397.50	400.00	-4	5,071	-0.08%
2021/04/13	1	399.00	3	406.33	399.50	-2	5,307	-0.04%
2021/04/12	2	400.49	2	401.50	395.00	0	5,572	0.00%
2021/04/09	5	406.19	1	412.00	405.00	4	5,684	0.07%
2021/04/08	1	405.00	4.1	407.88	413.50	-3.1	5,670	-0.05%
2021/04/07	5	414.40	2	415.50	411.00	3	5,725	0.05%
2021/04/06	2	414.75	3	414.17	413.50	-1	5,725	-0.02%
2021/04/01	1	415.00	2	406.36	413.50	-1	5,764	-0.02%
2021/03/31	2	397.75	0	0.00	398.50	2	5,713	0.04%
2021/03/30	0	398.48	1	397.00	395.50	-1	5,713	-0.02%
2021/03/29	3	397.67	2	397.25	395.50	1	5,729	0.02%
2021/03/26	2	389.75	1	393.00	393.50	1	5,743	0.02%
2021/03/25	0	383.80	1	390.00	386.50	-1	5,724	-0.02%
2021/03/24	2	385.75	1	382.50	382.50	1	5,689	0.02%
2021/03/23	2	402.50	2	399.50	399.50	0	5,729	0.00%
2021/03/22	1	401.00	2	402.00	401.00	-1	5,773	-0.02%
2021/03/19	3.1	407.46	2	409.75	400.00	1.1	5,785	0.02%
2021/03/18	3	423.33	1	416.00	418.00	2	5,774	0.03%
2021/03/17	1	420.00	17	425.21	416.50	-16	5,876	-0.27%
2021/03/16	11	414.45	1	418.50	411.00	10	5,953	0.17%
2021/03/15	10	423.70	5	428.90	416.50	5	6,147	0.08%
2021/03/12	2	424.75	1	422.50	419.50	1	6,163	0.02%
2021/03/11	6	413.25	5	413.85	420.00	1	6,169	0.02%
2021/03/09	2	397.53	1	400.78	399.50	1	6,145	0.02%
2021/03/08	4	407.00	1	395.50	395.00	3	6,165	0.05%
2021/03/05	4	406.50	0	0.00	405.00	4	6,199	0.06%
2021/03/04	8	423.87	11	425.73	420.00	-3	6,167	-0.05%
2021/03/03	2	420.75	3	422.17	427.00	-1	6,131	-0.02%
2021/03/02	6	442.83	1	429.50	430.00	5	6,088	0.08%
2021/02/26	10	456.10	3	454.50	449.00	7	6,070	0.12%
2021/02/25	9	496.58	4	481.75	475.00	5	6,036	0.08%
2021/02/24	9	482.22	12	481.92	478.50	-3	5,961	-0.05%
2021/02/23	3.1	466.40	0	0.00	461.00	3.1	5,894	0.05%
2021/02/22	1	463.00	5	462.58	480.00	-4	5,856	-0.07%
2021/02/19	3	430.33	3.1	435.39	436.50	-0.1	5,812	0.00%
2021/02/18	4.1	433.05	5	434.40	426.50	-0.9	5,892	-0.02%
2021/02/17	0	0.00	3	417.49	421.00	-3	6,034	-0.05%
2021/02/05	3	400.17	1.5	398.50	397.50	1.5	6,238	0.02%
2021/02/04	3	409.33	3	407.33	406.00	0	6,291	0.00%
2021/02/03	2	419.50	2	420.00	417.00	0	6,317	0.00%
2021/02/02	2	416.00	13.1	415.74	417.00	-11.1	6,387	-0.17%
2021/02/01	4.1	392.65	14.1	390.92	408.00	-10	6,444	-0.16%
2021/01/29	38.1	421.19	43	415.15	395.00	-4.9	6,406	-0.08%
2021/01/28	13	412.35	15	415.40	415.00	-2	6,299	-0.03%
2021/01/27	25	409.76	28.1	411.86	417.00	-3.1	6,256	-0.05%
2021/01/26	5.1	408.78	9	409.21	400.00	-3.9	6,204	-0.06%
2021/01/25	19.1	414.99	22.1	421.28	411.50	-3	6,135	-0.05%
2021/01/22	27	419.33	35.1	415.62	413.50	-8.1	6,044	-0.13%
2021/01/21	11.3	404.55	17	405.56	410.00	-5.7	5,956	-0.10%
2021/01/20	24.2	411.38	10.1	409.35	399.00	14.1	5,884	0.24%
2021/01/19	13	408.00	12.2	410.19	413.00	0.9	5,780	0.01%
2021/01/18	7.2	399.88	14	403.57	407.00	-6.8	5,725	-0.12%
2021/01/15	22	426.55	19	424.87	407.00	3	5,672	0.05%
2021/01/14	39.2	432.65	21.1	428.80	423.50	18.1	5,550	0.33%
2021/01/13	19	408.05	31	418.15	437.50	-12	5,409	-0.22%
2021/01/12	12.1	401.20	4	405.63	398.00	8.1	5,200	0.15%
2021/01/11	12	396.67	22	397.20	401.50	-10	5,071	-0.20%
2021/01/08	15	389.40	15.1	393.43	388.00	-0.1	4,979	0.00%
2021/01/07	12	382.54	18	387.67	385.50	-6	4,812	-0.12%
2021/01/06	49.3	394.56	13	393.31	373.50	36.3	4,647	0.78%
2021/01/05	57	393.14	59	394.54	399.50	-2	4,403	-0.05%
2021/01/04	2	359.45	7	357.00	372.50	-5	4,126	-0.12%
2020/12/31	1.1	338.55	0	0.00	339.00	1.1	3,991	0.03%
2020/12/30	3	335.17	10	338.00	336.00	-7	3,963	-0.18%
2020/12/29	7	326.07	5	329.10	330.00	2	3,958	0.05%
2020/12/28	23	332.72	23	324.63	323.00	0	3,922	0.00%
2020/12/25	2	317.75	3.1	319.35	319.00	-1.1	3,839	-0.03%
2020/12/24	3	314.33	9	314.83	313.50	-6	3,836	-0.16%
2020/12/23	2.1	310.29	2	313.25	314.50	0.1	3,849	0.00%
2020/12/22	2	316.25	1	309.50	309.50	1	3,847	0.03%
2020/12/21	4	319.50	4	321.88	323.00	0	3,809	0.00%
2020/12/18	3	326.50	2	320.75	321.00	1	3,830	0.03%
2020/12/17	11	331.73	8	333.19	328.00	3	3,824	0.08%
2020/12/16	5	328.10	5	327.20	325.00	0	3,742	0.00%
2020/12/15	4	320.50	5	322.70	320.50	-1	3,694	-0.03%
2020/12/14	2	321.50	1	319.00	319.00	1	3,670	0.03%
2020/12/11	24	327.04	16	323.00	322.50	8	3,665	0.22%
2020/12/10	13	341.88	5	343.70	340.50	8	3,550	0.23%
2020/12/09	3	333.50	12.1	338.43	347.50	-9.1	3,451	-0.26%
2020/12/08	18	318.67	4	316.00	316.00	14	3,244	0.43%
2020/12/07	3	316.83	0	0.00	326.00	3	3,191	0.09%
2020/12/04	1	318.00	16	321.06	317.00	-15	3,151	-0.48%
2020/12/03	1	324.00	2	320.50	321.00	-1	3,129	-0.03%
2020/12/02	9.1	325.66	3	324.83	325.00	6.1	3,122	0.20%
2020/12/01	9	334.22	4	333.50	329.50	5	3,090	0.16%
2020/11/30	3	331.33	4	330.50	330.00	-1	3,020	-0.03%
2020/11/27	3	329.17	4	329.50	329.50	-1	3,008	-0.03%
2020/11/26	1	331.50	3	333.67	334.00	-2	3,006	-0.07%
2020/11/25	6	331.25	16	330.25	331.00	-10	3,020	-0.33%
2020/11/24	18	341.81	7	340.14	338.00	11	3,006	0.37%
2020/11/23	7	343.14	6	342.33	340.00	1	3,001	0.03%
2020/11/20	30	344.73	24	346.46	339.50	6	2,953	0.20%
2020/11/19	2	338.75	0	0.00	339.00	2	2,840	0.07%
2020/11/18	2	338.00	6	340.00	343.00	-4	2,847	-0.14%
2020/11/17	8	343.94	6	343.17	335.50	2	2,810	0.07%
2020/11/16	13	338.85	13	342.54	344.00	0	2,729	0.00%
2020/11/13	26	324.27	34	322.24	322.00	-8	2,512	-0.32%
2020/11/12	6	298.42	8	297.94	303.00	-2	2,245	-0.09%
2020/11/11	6	294.33	12	295.08	294.00	-6	2,168	-0.28%
2020/11/10	33	288.62	13	290.58	290.00	20	2,135	0.94%
2020/11/09	4	281.13	7	286.43	292.50	-3	1,998	-0.15%
2020/11/06	4	272.13	4	270.38	266.00	0	1,868	0.00%
2020/11/03	0	0.00	1	258.00	257.00	-1	1,847	-0.05%
2020/11/02	2	255.00	1	253.00	253.00	1	1,902	0.05%
2020/10/29	1	257.00	2	258.50	260.00	-1	2,049	-0.05%
2020/10/28	1	262.00	3	263.83	262.00	-2	2,116	-0.09%
2020/10/27	2	267.75	1	267.50	267.00	1	2,135	0.05%
2020/10/26	1	267.50	0	0.00	265.00	1	2,150	0.05%
2020/10/23	0	0.00	3	268.33	269.00	-3	2,191	-0.14%
2020/10/22	4	267.13	5	266.20	267.00	-1	2,338	-0.04%
2020/10/21	2	271.50	1	271.50	270.50	1	2,413	0.04%
2020/10/20	2	268.50	3	268.17	268.00	-1	2,496	-0.04%
2020/10/19	3	263.33	8	263.19	263.00	-5	2,524	-0.20%
2020/10/16	5	269.20	1	272.50	264.50	4	2,584	0.15%
2020/10/15	3	271.67	6	274.67	276.00	-3	2,653	-0.11%
2020/10/14	2	273.50	0	0.00	272.50	2	2,713	0.07%
2020/10/13	1	269.00	23	271.39	278.00	-22	2,812	-0.78%
2020/10/12	4	271.50	3	274.00	269.50	1	2,900	0.03%
2020/10/08	2	270.50	1	272.00	272.00	1	3,018	0.03%
2020/10/07	6	271.83	5	270.20	272.00	1	3,117	0.03%
2020/10/06	25	276.04	7	275.57	271.00	18	3,174	0.57%
2020/10/05	3	260.17	1	262.00	260.50	2	3,209	0.06%
2020/09/30	0	0.00	1	261.00	260.00	-1	3,406	-0.03%
2020/09/29	3	260.67	0	0.00	257.00	3	3,662	0.08%
2020/09/28	1	262.00	1	265.00	265.00	0	3,916	0.00%
2020/09/24	2	259.75	2	259.75	258.50	0	4,134	0.00%
2020/09/23	2	256.50	5	264.10	267.00	-3	4,217	-0.07%
2020/09/22	5	261.70	2	261.25	257.50	3	4,264	0.07%
2020/09/21	1	261.50	1	263.00	266.00	0	4,371	0.00%
2020/09/18	20	261.95	2	261.00	261.00	18	4,550	0.40%
2020/09/17	5	266.30	0	0.00	264.50	5	4,781	0.10%
2020/09/16	5	272.50	1	274.00	269.00	4	4,908	0.08%
2020/09/15	1	266.00	1	266.50	266.50	0	4,897	0.00%
2020/09/14	20	267.38	21	263.48	268.50	-1	4,950	-0.02%
2020/09/11	2	255.25	3	256.33	259.00	-1	4,932	-0.02%
2020/09/10	13	260.27	13	261.58	257.00	0	4,921	0.00%
2020/09/09	4	260.00	1	263.00	258.00	3	4,915	0.06%
2020/09/08	9	265.33	11	263.59	265.50	-2	4,902	-0.04%
2020/09/07	3	266.00	2	263.75	261.50	1	4,908	0.02%
2020/09/04	3	262.83	4	266.50	271.50	-1	4,900	-0.02%
2020/09/03	31	270.73	31	272.11	268.00	0	4,884	0.00%
2020/09/02	11	270.14	10	272.00	268.50	1	4,903	0.02%
2020/09/01	21	271.55	23	267.00	272.00	-2	4,926	-0.04%
2020/08/31	17	267.71	17	269.53	264.50	0	4,940	0.00%
2020/08/28	25	275.06	8	280.31	271.50	17	4,953	0.34%
2020/08/27	1	283.50	0	0.00	283.50	1	4,931	0.02%
2020/08/26	11	289.00	13	286.35	289.00	-2	4,915	-0.04%
2020/08/25	5	285.30	5	286.50	288.50	0	4,930	0.00%
2020/08/24	22	284.00	22	283.91	283.50	0	4,927	0.00%
2020/08/21	12	272.83	23	276.93	277.50	-11	4,898	-0.22%
2020/08/20	20	272.05	8	273.56	267.50	12	4,857	0.25%
2020/08/19	20	302.30	20	301.03	296.00	0	4,798	0.00%
2020/08/18	2	296.25	6	299.83	300.50	-4	4,773	-0.08%
2020/08/17	14	301.79	9	303.89	301.00	5	4,775	0.10%
2020/08/14	0	0.00	3	293.83	301.50	-3	4,801	-0.06%
2020/08/13	30	294.30	11	297.82	292.00	19	4,788	0.40%
2020/08/12	3	296.17	2	294.50	294.00	1	4,788	0.02%
2020/08/11	22	299.86	23	301.24	301.50	-1	4,795	-0.02%
2020/08/10	13	305.23	13	307.46	301.00	0	4,785	0.00%
2020/08/07	13	301.35	13	303.85	306.50	0	4,771	0.00%
2020/08/06	24	311.23	27	312.15	302.50	-3	4,746	-0.06%
2020/08/05	24	318.10	33	318.11	313.00	-9	4,707	-0.19%
2020/08/04	20	312.83	23	312.39	315.50	-3	4,674	-0.06%
2020/08/03	12	299.17	9	299.67	304.50	3	4,627	0.06%
2020/07/31	10	290.20	25	286.28	292.50	-15	4,578	-0.33%
2020/07/30	4	290.75	4	289.50	291.00	0	4,574	0.00%
2020/07/29	7	283.57	9	288.33	292.00	-2	4,565	-0.04%
2020/07/28	28	305.52	12	317.46	289.00	16	4,531	0.35%
2020/07/27	31	308.90	32	309.11	307.00	-1	4,400	-0.02%
2020/07/24	16	309.84	17	310.47	299.00	-1	4,337	-0.02%
2020/07/23	4	303.00	3	305.17	309.50	1	4,253	0.02%
2020/07/22	23	303.09	17	301.79	305.50	6	4,219	0.14%
2020/07/21	21	299.12	26	296.40	298.50	-5	4,180	-0.12%
2020/07/20	4	283.38	24	283.73	291.50	-20	4,097	-0.49%
2020/07/17	26	289.19	30	291.95	284.00	-4	4,029	-0.10%
2020/07/16	22	293.77	24	296.69	290.00	-2	3,920	-0.05%
2020/07/15	40	315.40	23	320.28	299.00	17	3,816	0.45%
2020/07/14	16	312.28	27	312.02	317.50	-11	3,739	-0.29%
2020/07/13	25	309.22	27	314.06	311.00	-2	3,633	-0.06%
2020/07/10	42	312.14	45	315.22	306.50	-3	3,577	-0.08%
2020/07/09	68	332.18	60	336.04	322.00	8	3,474	0.23%
2020/07/08	25	309.74	33	313.21	323.50	-8	3,286	-0.24%
2020/07/07	54	325.89	44	328.91	321.50	10	3,039	0.33%
2020/07/06	1	308.00	1	312.50	312.50	0	2,812	0.00%
2020/07/03	0	0.00	1	278.50	284.50	-1	2,700	-0.04%
2020/07/02	16	257.25	15	258.93	259.00	1	2,580	0.04%
2020/07/01	33	257.48	31.1	259.75	253.50	1.9	2,497	0.08%
2020/06/30	17	260.09	18	253.75	252.50	-1	2,416	-0.04%
2020/06/29	14	256.04	17	257.32	260.00	-3	2,287	-0.13%
2020/06/24	20	248.08	24	248.56	242.50	-4	2,105	-0.19%
2020/06/23	3	230.50	13	236.88	242.50	-10	1,877	-0.53%
2020/06/22	2	218.00	3	220.50	220.50	-1	1,757	-0.06%
2020/06/19	3	221.17	2	218.75	217.00	1	1,768	0.06%
2020/06/18	1	220.50	1	219.50	219.50	0	1,726	0.00%
2020/06/17	1	220.00	0	0.00	220.50	1	1,740	0.06%
2020/06/15	15	218.03	12	218.75	216.50	3	1,784	0.17%
2020/06/12	0	0.00	5	214.00	216.50	-5	1,796	-0.28%
2020/06/11	2	224.25	0	0.00	220.50	2	1,803	0.11%
2020/06/10	1	226.50	2	225.50	227.00	-1	1,807	-0.06%
2020/06/09	9	227.17	4	227.13	224.00	5	1,825	0.27%
2020/06/08	2	230.50	3	233.67	231.00	-1	1,817	-0.06%
2020/06/05	5	230.30	0	0.00	229.00	5	1,780	0.28%
2020/06/04	0	0.00	2	233.00	233.00	-2	1,757	-0.11%
2020/06/01	1	231.00	8	228.75	227.50	-7	1,685	-0.42%
2020/05/29	1	230.00	0	0.00	231.00	1	1,662	0.06%
2020/05/28	1	231.00	2	231.50	229.00	-1	1,658	-0.06%
2020/05/27	5	229.50	1	228.50	228.00	4	1,642	0.24%
2020/05/26	5	229.50	2	230.25	229.00	3	1,643	0.18%
2020/05/25	1	226.00	1	227.00	229.50	0	1,640	0.00%
2020/05/22	4	228.75	3	226.00	224.00	1	1,635	0.06%
2020/05/21	2	234.00	3	232.33	234.00	-1	1,606	-0.06%
2020/05/20	1	224.50	1	224.50	224.50	0	1,565	0.00%
2020/05/19	1	224.00	1	223.50	223.50	0	1,555	0.00%
2020/05/18	5	221.30	8	223.25	221.00	-3	1,549	-0.19%
2020/05/15	2	217.25	1	220.50	216.00	1	1,527	0.07%
2020/05/14	2	217.50	1	221.00	217.50	1	1,528	0.07%
2020/05/13	1	218.50	1	220.50	221.50	0	1,543	0.00%
2020/05/12	3	216.83	2	219.75	220.50	1	1,578	0.06%
2020/05/11	3	218.33	0	0.00	218.00	3	1,622	0.18%
2020/05/08	1	225.00	0	0.00	222.50	1	1,618	0.06%
2020/05/05	0	0.00	10	233.50	233.50	-10	1,551	-0.64%
2020/04/30	1	240.50	1	242.50	242.50	0	1,541	0.00%
2020/04/29	13	240.31	4	239.25	238.00	9	1,534	0.59%
2020/04/28	2	233.50	2	237.00	238.00	0	1,520	0.00%
2020/04/27	0	0.00	1	231.00	235.50	-1	1,529	-0.07%
2020/04/24	3	228.33	2	234.50	228.00	1	1,518	0.07%
2020/04/23	3	237.83	3	240.00	237.50	0	1,509	0.00%
2020/04/21	0	0.00	3	237.00	236.50	-3	1,547	-0.19%
2020/04/17	2	245.75	2	243.25	243.50	0	1,560	0.00%
2020/04/13	1	220.50	0	0.00	221.50	1	1,557	0.06%
2020/04/10	3	221.67	4	217.50	222.00	-1	1,542	-0.06%
2020/04/09	1	218.00	0	0.00	216.00	1	1,537	0.07%
2020/04/01	0	0.00	1	186.50	187.50	-1	1,492	-0.07%
2020/03/31	1	185.50	1	189.50	183.50	0	1,484	0.00%
2020/03/30	1	174.50	0	0.00	187.00	1	1,481	0.07%
2020/03/27	1	181.00	0	0.00	180.00	1	1,475	0.07%
2020/03/26	3	181.83	3	180.50	182.50	0	1,461	0.00%
2020/03/25	1	176.00	3	177.50	179.00	-2	1,447	-0.14%
2020/03/24	3	163.17	0	0.00	168.00	3	1,436	0.21%
2020/03/23	1	159.50	1	156.50	156.00	0	1,436	0.00%
2020/03/19	0	0.00	1	167.00	160.00	-1	1,427	-0.07%
2020/03/17	1	176.00	1	182.50	185.00	0	1,439	0.00%
2020/03/16	1	192.00	3	191.83	181.50	-2	1,457	-0.14%
2020/03/13	2	177.00	1	183.00	186.00	1	1,458	0.07%
2020/03/11	1	219.50	3	219.67	214.00	-2	1,531	-0.13%
2020/03/10	2	217.25	2	216.50	219.00	0	1,532	0.00%
2020/03/06	0	0.00	1	232.00	235.00	-1	1,535	-0.07%
2020/03/04	1	227.00	0	0.00	229.00	1	1,556	0.06%
2020/02/26	0	0.00	1	233.50	230.00	-1	1,720	-0.06%
2020/02/25	1	232.50	1	232.00	232.00	0	1,729	0.00%
2020/02/21	0	0.00	2	235.75	234.00	-2	1,755	-0.11%
2020/02/20	1	239.00	0	0.00	238.50	1	1,758	0.06%
2020/02/19	1	239.00	0	0.00	238.00	1	1,769	0.06%
2020/02/18	1	239.00	10	237.25	239.50	-9	1,784	-0.50%
2020/02/14	1	241.00	1	242.00	241.00	0	1,772	0.00%
2020/02/13	4	244.38	4	244.63	242.00	0	1,751	0.00%
2020/02/12	4	246.88	3	248.00	249.00	1	1,720	0.06%
2020/02/11	0	0.00	2	251.00	255.00	-2	1,686	-0.12%
2020/02/10	1	243.00	0	0.00	244.00	1	1,682	0.06%
2020/02/07	1	244.50	2	242.00	241.50	-1	1,713	-0.06%
2020/02/06	2	241.25	3	241.50	244.50	-1	1,729	-0.06%
2020/02/05	2	237.75	2	240.75	234.50	0	1,731	0.00%
2020/02/04	1	234.00	0	0.00	237.50	1	1,784	0.06%
2020/02/03	3	223.67	4	224.13	229.00	-1	1,790	-0.06%
2020/01/30	12	241.33	12	244.42	238.50	0	1,789	0.00%
2020/01/20	1	258.50	1	260.00	260.00	0	1,809	0.00%
2020/01/17	3	257.50	1	258.00	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	2	258.25	3	258.50	259.50	-1	1,784	-0.06%
2020/01/14	3	255.33	2	256.75	253.00	1	1,747	0.06%
2020/01/13	12	255.08	13	258.42	255.50	-1	1,749	-0.06%
2020/01/10	3	248.83	3	250.33	250.50	0	1,737	0.00%
2020/01/09	1	245.00	2	242.00	247.00	-1	1,720	-0.06%
2020/01/08	2	234.50	2	236.75	233.50	0	1,760	0.00%
2020/01/07	0	0.00	1	239.50	238.50	-1	1,781	-0.06%
2020/01/03	5	244.40	4	245.50	243.00	1	1,882	0.05%
2020/01/02	2	244.00	2	244.75	245.00	0	1,911	0.00%
2019/12/31	2	241.25	1	242.50	241.00	1	1,952	0.05%
2019/12/30	2	244.00	0	0.00	241.00	2	2,034	0.10%
2019/12/27	3	250.50	3	248.17	248.00	0	2,018	0.00%
2019/12/26	2	243.75	3	243.33	243.50	-1	1,987	-0.05%
2019/12/25	3	241.33	2	241.25	244.00	1	1,993	0.05%
2019/12/24	1	243.50	2	245.50	242.50	-1	1,998	-0.05%
2019/12/23	2	244.00	2	245.75	245.00	0	2,009	0.00%
2019/12/20	6	245.00	5	243.60	245.00	1	2,023	0.05%
2019/12/19	3	245.00	2	244.25	243.50	1	2,028	0.05%
2019/12/18	3	244.50	2	244.25	242.00	1	2,040	0.05%
2019/12/17	3	243.83	3	244.17	244.50	0	2,094	0.00%
2019/12/16	23	243.07	23	244.85	243.50	0	2,191	0.00%
2019/12/13	3	242.17	3	243.50	240.00	0	2,201	0.00%
2019/12/12	22	240.89	22	242.16	242.00	0	2,195	0.00%
2019/12/10	10	244.00	10	243.50	244.00	0	2,145	0.00%
2019/12/09	1	248.00	1	249.00	244.50	0	2,131	0.00%
2019/12/06	13	252.31	7	259.21	250.00	6	2,090	0.29%
2019/11/28	5.1	266.55	5	270.50	267.50	0.1	2,024	0.00%
2019/11/27	8	270.13	0	0.00	269.00	8	2,024	0.40%
2019/11/26	18	277.75	21	273.55	278.50	-3	2,001	-0.15%
2019/11/25	10	280.00	9	284.00	267.00	1	2,021	0.05%
2019/11/22	7	273.00	7	271.00	273.00	0	1,968	0.00%
2019/11/21	0	0.00	1	267.00	271.00	-1	1,973	-0.05%
2019/11/20	7	270.36	7	270.86	271.00	0	1,973	0.00%
2019/11/19	8	271.50	7	268.36	272.00	1	2,019	0.05%
2019/11/18	5	270.00	5	270.50	270.00	0	2,020	0.00%
2019/11/14	5	262.00	5	267.50	262.00	0	2,050	0.00%
2019/11/13	5	267.50	5	267.40	267.50	0	2,055	0.00%
2019/11/12	1	268.00	1	266.00	266.00	0	2,074	0.00%
2019/11/11	1	272.00	1	267.00	267.00	0	2,112	0.00%
2019/11/08	13	271.27	13	272.38	269.00	0	2,175	0.00%
2019/11/07	2	266.00	2	266.75	266.00	0	2,234	0.00%
2019/11/06	7	270.43	7	274.07	272.50	0	2,256	0.00%
2019/11/05	1	266.00	1	270.50	270.50	0	2,297	0.00%
2019/11/04	7	262.64	7	262.14	263.00	0	2,345	0.00%
2019/11/01	1	254.50	3	260.50	260.00	-2	2,442	-0.08%
2019/10/29	3	276.33	2	281.00	274.00	1	2,521	0.04%
2019/10/28	22	278.02	21	281.64	276.50	1	2,559	0.04%
2019/10/25	4	274.50	5	276.00	275.50	-1	2,568	-0.04%
2019/10/24	4	275.00	4	275.38	275.00	0	2,597	0.00%
2019/10/23	4	273.50	4	277.13	272.00	0	2,657	0.00%
2019/10/22	6	276.00	6	277.33	276.00	0	2,812	0.00%
2019/10/21	1	275.00	2	276.00	274.50	-1	2,885	-0.03%
2019/10/18	2	280.00	5	279.00	280.00	-3	2,999	-0.10%
2019/10/17	3	275.50	3	278.67	276.50	0	2,996	0.00%
2019/10/16	4	286.50	4	289.00	277.00	0	2,989	0.00%
2019/10/15	20	276.18	20	274.20	277.00	0	2,912	0.00%
2019/10/14	7	277.00	10	270.60	277.00	-3	2,899	-0.10%
2019/10/09	4	261.88	1	258.50	258.50	3	2,840	0.11%
2019/10/08	3	263.00	2	262.50	263.50	1	2,917	0.03%
2019/10/07	4	253.88	4	259.63	261.00	0	2,905	0.00%
2019/10/04	19	264.39	18	263.17	260.50	1	2,882	0.03%
2019/10/03	1	253.00	1	254.00	254.00	0	2,799	0.00%
2019/10/02	8	256.50	9	252.44	256.50	-1	2,805	-0.04%
2019/10/01	7	251.79	8	253.00	251.50	-1	2,799	-0.04%
2019/09/27	8	249.75	8	249.94	250.00	0	2,817	0.00%
2019/09/26	3	250.17	3	251.00	248.50	0	2,834	0.00%
2019/09/25	3	250.17	5	250.70	250.00	-2	2,845	-0.07%
2019/09/24	7	258.50	7	259.57	256.00	0	2,869	0.00%
2019/09/23	9	261.78	8	261.81	262.00	1	2,882	0.03%
2019/09/20	7	258.00	8	257.94	259.00	-1	2,897	-0.03%
2019/09/19	12	255.13	13	247.38	257.00	-1	2,857	-0.03%
2019/09/18	9	240.00	36	239.14	240.50	-27	2,810	-0.96%
2019/09/17	2	233.25	0	0.00	233.00	2	2,855	0.07%
2019/09/16	15	233.17	5	236.00	233.00	10	2,964	0.34%
2019/09/12	20	239.45	4	242.25	238.00	16	3,028	0.53%
2019/09/11	8	242.00	9	242.17	242.50	-1	3,038	-0.03%
2019/09/09	6	238.50	7	239.00	238.50	-1	3,081	-0.03%
2019/09/06	2	238.75	2	240.50	237.00	0	3,089	0.00%
2019/09/05	12	241.67	11	241.59	241.00	1	3,096	0.03%
2019/09/04	7	240.00	7	240.43	240.00	0	3,106	0.00%
2019/09/03	8	236.75	8	238.81	238.00	0	3,121	0.00%
2019/09/02	10	238.00	11	238.73	238.00	-1	3,129	-0.03%
2019/08/30	5	237.50	4	238.88	237.00	1	3,153	0.03%
2019/08/29	11	238.18	10	240.00	237.50	1	3,167	0.03%
2019/08/28	15	237.73	13	234.12	236.00	2	3,183	0.06%
2019/08/27	12	230.33	11	228.23	230.50	1	3,152	0.03%
2019/08/26	13	223.85	13	223.65	224.00	0	3,155	0.00%
2019/08/23	4	228.38	5	229.30	228.50	-1	3,166	-0.03%
2019/08/22	20	232.00	22	228.89	232.00	-2	3,217	-0.06%
2019/08/21	8	222.38	8	223.75	222.00	0	3,234	0.00%
2019/08/20	24	223.44	25	223.48	224.00	-1	3,255	-0.03%
2019/08/19	11	217.73	10	218.45	218.00	1	3,240	0.03%
2019/08/16	7	215.36	5	216.80	215.00	2	3,243	0.06%
2019/08/15	7	215.50	10	212.10	215.50	-3	3,271	-0.09%
2019/08/14	22	215.18	21	218.76	215.00	1	3,308	0.03%
2019/08/13	15	215.33	13	213.27	215.00	2	3,318	0.06%
2019/08/12	14	214.93	21	210.93	215.00	-7	3,316	-0.21%
2019/08/08	11	204.41	10	206.30	204.50	1	3,351	0.03%
2019/08/07	18	206.83	14	210.79	203.00	4	3,391	0.12%
2019/08/06	19	209.11	21	205.21	212.00	-2	3,401	-0.06%
2019/08/05	7	217.07	6	218.58	212.00	1	3,423	0.03%
2019/08/02	3	245.00	1	244.00	235.50	2	3,359	0.06%
2019/08/01	10	256.20	10	254.70	256.50	0	3,319	0.00%
2019/07/31	9	255.89	9	253.89	256.50	0	3,328	0.00%
2019/07/30	5	255.50	5	262.50	251.50	0	3,372	0.00%
2019/07/29	8	264.81	7	270.00	260.00	1	3,374	0.03%
2019/07/26	10	267.90	10	263.25	268.00	0	3,402	0.00%
2019/07/25	11	264.82	11	264.95	265.50	0	3,417	0.00%
2019/07/24	16	264.75	17	255.26	265.00	-1	3,393	-0.03%
2019/07/23	5	249.50	3	247.67	249.00	2	3,294	0.06%
2019/07/22	18	244.28	20	235.08	248.50	-2	3,285	-0.06%
2019/07/19	2	226.50	4	228.25	226.00	-2	3,293	-0.06%
2019/07/17	3	227.50	4	229.63	228.00	-1	3,433	-0.03%
2019/07/16	9	230.50	10	232.65	231.50	-1	3,507	-0.03%
2019/07/15	3	234.33	3.5	234.13	235.50	-0.5	3,691	-0.01%
2019/07/12	8	234.69	10	235.40	234.50	-2	3,815	-0.05%
2019/07/11	12	229.25	8	228.00	229.50	4	3,738	0.11%
2019/07/10	9	226.56	8	224.81	226.50	1	3,765	0.03%
2019/07/09	6	222.00	6	224.00	222.00	0	3,767	0.00%
2019/07/08	2	222.50	3	224.67	223.00	-1	3,796	-0.03%
2019/07/05	2	225.25	2	226.25	225.50	0	3,821	0.00%
2019/07/04	12	226.50	12	225.83	227.00	0	3,890	0.00%
2019/07/03	12	223.83	12	225.04	222.50	0	3,974	0.00%
2019/07/02	12	229.00	13	230.15	229.00	-1	4,089	-0.02%
2019/07/01	4	229.25	3	231.67	230.00	1	4,215	0.02%
2019/06/28	8	226.19	17	224.26	226.50	-9	4,336	-0.21%
2019/06/27	20	227.20	11	227.91	226.00	9	4,330	0.21%
2019/06/26	17	226.88	15	225.00	227.50	2	4,302	0.05%
2019/06/25	16	225.38	16	228.16	223.00	0	4,289	0.00%
2019/06/24	16	231.63	16	231.75	229.00	0	4,237	0.00%
2019/06/21	8	226.31	9	228.78	229.00	-1	4,172	-0.02%
2019/06/20	14	223.75	39.1	219.27	224.00	-25.1	4,066	-0.62%
2019/06/19	5	213.70	6	215.50	214.00	-1	4,024	-0.02%
2019/06/18	8	212.75	8	214.25	211.50	0	4,015	0.00%
2019/06/17	19	211.47	18	209.08	211.50	1	4,047	0.02%
2019/06/14	12	207.75	11	208.45	207.00	1	4,070	0.02%
2019/06/13	6	210.17	6	208.17	207.50	0	4,078	0.00%
2019/06/12	22	212.00	2	212.75	211.50	20	4,081	0.49%
2019/06/11	3	212.00	3	211.00	212.00	0	4,082	0.00%
2019/06/10	8	209.56	8	206.44	210.00	0	4,090	0.00%
2019/06/06	4	205.88	3	203.33	204.50	1	4,077	0.02%
2019/06/05	10	212.00	10	213.30	209.50	0	4,047	0.00%
2019/06/04	3	215.17	2	213.00	211.00	1	4,045	0.02%
2019/06/03	4	223.25	2	221.50	219.50	2	4,042	0.05%
2019/05/31	2	227.50	3	227.17	228.50	-1	4,041	-0.02%
2019/05/30	2	225.50	2	224.75	226.50	0	4,030	0.00%
2019/05/29	12	231.21	11	220.91	220.00	1	4,024	0.02%
2019/05/28	10	225.35	20	222.63	227.00	-10	4,015	-0.25%
2019/05/27	7	215.64	6	216.50	216.50	1	4,130	0.02%
2019/05/24	11	214.05	10	215.25	213.50	1	4,137	0.02%
2019/05/23	8	212.25	12	213.21	212.00	-4	4,179	-0.10%
2019/05/22	11	219.05	11	220.41	218.50	0	4,363	0.00%
2019/05/21	10	221.25	12	215.92	224.00	-2	4,462	-0.04%
2019/05/20	1	211.00	0	0.00	214.00	1	4,488	0.02%
2019/05/17	20	216.75	18	217.78	213.00	2	4,475	0.04%
2019/05/16	15	223.97	25	227.50	218.50	-10	4,455	-0.22%
2019/05/15	13	222.50	15	224.27	222.50	-2	4,479	-0.04%
2019/05/14	20	216.80	24	212.58	218.50	-4	4,524	-0.09%
2019/05/13	23	210.59	22	212.20	208.00	1	4,581	0.02%
2019/05/10	8	204.63	8	206.31	204.50	0	4,552	0.00%
2019/05/09	46	208.32	47	209.60	204.00	-1	4,525	-0.02%
2019/05/08	11	212.00	10	213.80	214.00	1	4,487	0.02%
2019/05/07	33	222.74	30	217.83	217.50	3	4,476	0.07%
2019/05/06	19	217.61	20	218.20	222.50	-1	4,462	-0.02%
2019/05/03	38	225.45	38	225.71	224.00	0	4,473	0.00%
2019/05/02	34	225.04	20	221.50	221.50	14	4,437	0.32%
2019/04/30	4	227.13	3	226.50	227.00	1	4,426	0.02%
2019/04/29	3	228.83	14	230.18	224.00	-11	4,469	-0.25%
2019/04/26	11	236.45	8	239.25	235.00	3	4,501	0.07%
2019/04/25	26	244.98	34	244.40	241.50	-8	4,458	-0.18%
2019/04/24	14	237.54	10	239.25	238.50	4	4,351	0.09%
2019/04/23	16	241.09	21	237.21	243.00	-5	4,302	-0.12%
2019/04/22	29	238.17	9	242.22	232.50	20	4,229	0.47%
2019/04/19	14	238.43	21	236.12	237.50	-7	4,190	-0.17%
2019/04/18	42	228.06	44	228.49	225.50	-2	4,011	-0.05%
2019/04/17	17	220.12	10	221.10	219.00	7	3,927	0.18%
2019/04/16	12	219.83	23	221.91	218.50	-11	3,971	-0.28%
2019/04/15	3	214.33	3	214.83	216.50	0	4,001	0.00%
2019/04/12	14	213.29	4	213.13	213.00	10	4,109	0.24%
2019/04/11	25	220.74	5	218.90	218.00	20	4,222	0.47%
2019/04/10	33	223.12	31	221.24	222.00	2	4,226	0.05%
2019/04/09	15	229.63	35	229.20	228.50	-20	4,186	-0.48%
2019/04/08	20	228.95	23	230.22	229.00	-3	4,150	-0.07%
2019/04/03	29	224.48	33	223.47	221.00	-4	4,072	-0.10%
2019/04/02	5	220.80	62	222.41	226.00	-57	3,996	-1.43%
2019/04/01	2	206.50	3	207.00	205.50	-1	3,934	-0.03%
2019/03/29	8	205.50	7	208.00	205.50	1	3,983	0.03%
2019/03/28	13	206.04	14	204.14	206.00	-1	4,091	-0.02%
2019/03/27	6	202.00	1	202.50	203.00	5	4,140	0.12%
2019/03/26	0	0.00	1	202.00	201.50	-1	4,206	-0.02%
2019/03/25	2	202.25	3	202.83	202.50	-1	4,266	-0.02%
2019/03/22	15	213.40	15	214.43	208.50	0	4,298	0.00%
2019/03/21	13	212.04	12	213.38	212.50	1	4,347	0.02%
2019/03/20	13	211.81	22	212.27	211.00	-9	4,400	-0.20%
2019/03/19	3	210.17	34	210.24	207.50	-31	4,418	-0.70%
2019/03/18	6	206.00	5	206.80	205.50	1	4,404	0.02%
2019/03/15	22	203.50	3	204.33	206.00	19	4,445	0.43%
2019/03/14	16	204.81	18	205.72	202.50	-2	4,502	-0.04%
2019/03/13	7	205.07	5	205.90	203.50	2	4,587	0.04%
2019/03/12	4	204.50	2	206.25	202.00	2	4,657	0.04%
2019/03/11	2	205.50	2	205.25	201.00	0	4,709	0.00%
2019/03/08	8	199.06	9	201.06	206.50	-1	4,835	-0.02%
2019/03/07	13	201.62	4	204.63	199.00	9	4,961	0.18%
2019/03/06	14	205.36	2	207.50	206.00	12	5,076	0.24%
2019/03/05	26	210.46	27	207.15	206.00	-1	5,229	-0.02%
2019/03/04	8	212.19	5	212.30	209.50	3	5,346	0.06%
2019/02/27	6	210.67	10	209.25	211.50	-4	5,619	-0.07%
2019/02/26	47	222.67	36	225.18	209.00	11	5,739	0.19%
2019/02/25	34	216.87	13	216.35	217.00	21	5,631	0.37%
2019/02/22	17	217.09	19	218.74	215.50	-2	5,641	-0.04%
2019/02/21	53	223.17	21	221.43	215.50	32	5,616	0.57%
2019/02/20	17	219.62	29	214.57	223.00	-12	5,461	-0.22%
2019/02/19	14	202.96	19	200.47	203.00	-5	5,481	-0.09%
2019/02/18	15	198.00	14	199.14	196.00	1	5,462	0.02%
2019/02/15	13	197.38	9	199.33	196.00	4	5,475	0.07%
2019/02/14	21	200.79	27	198.74	202.50	-6	5,478	-0.11%
2019/02/13	24	192.54	22	193.55	192.00	2	5,386	0.04%
2019/02/12	22	195.55	18	192.56	193.00	4	5,327	0.08%
2019/02/11	22	204.32	18	205.39	203.00	4	5,303	0.08%
2019/01/30	13	202.15	13	198.73	198.00	0	5,408	0.00%
2019/01/29	9	198.78	8	199.19	202.00	1	5,500	0.02%
2019/01/28	12	203.50	16	205.69	202.50	-4	5,654	-0.07%
2019/01/25	14	202.89	14	203.71	203.00	0	5,757	0.00%
2019/01/24	20	202.18	20	201.90	198.00	0	5,846	0.00%
2019/01/23	13	203.35	14	201.39	203.50	-1	5,862	-0.02%
2019/01/22	21	199.98	19	201.50	201.00	2	5,908	0.03%
2019/01/21	16	200.25	46	200.85	200.00	-30	5,997	-0.50%
2019/01/18	43	196.17	13	192.12	194.00	30	6,006	0.50%
2019/01/17	6	190.58	21	190.33	187.50	-15	6,030	-0.25%
2019/01/16	12	189.88	15	190.83	189.50	-3	6,157	-0.05%
2019/01/15	4	187.50	4	187.75	189.00	0	6,210	0.00%
2019/01/14	11	186.00	10	186.85	187.50	1	6,281	0.02%
2019/01/11	22	187.57	16	188.03	185.00	6	6,415	0.09%
2019/01/10	9	184.61	11	185.91	184.50	-2	6,467	-0.03%
2019/01/09	16	187.25	16	186.78	185.50	0	6,548	0.00%
2019/01/08	24	182.06	27	180.83	184.00	-3	6,644	-0.05%
2019/01/07	25	185.14	41	184.10	183.00	-16	6,701	-0.24%
2019/01/04	42	177.90	16	173.44	183.00	26	6,844	0.38%
2019/01/03	20	196.73	16	185.34	183.50	4	6,720	0.06%
2019/01/02	38	206.04	34	207.88	203.50	4	6,715	0.06%
2018/12/28	9	206.78	12	207.88	206.00	-3	6,832	-0.04%
2018/12/27	21	209.81	16	211.19	207.00	5	6,909	0.07%
2018/12/26	19	207.97	18	208.03	202.00	1	6,898	0.01%
2018/12/25	33	206.68	62	208.08	204.50	-29	6,909	-0.42%
2018/12/24	14	211.75	24	210.48	212.50	-10	6,928	-0.14%
2018/12/22	10	205.70	30	206.68	208.00	-20	6,924	-0.29%
2018/12/21	44	202.63	25	199.72	206.00	19	6,978	0.27%
2018/12/20	7	199.86	3	203.00	196.00	4	6,938	0.06%
2018/12/19	8	197.63	12	200.50	205.00	-4	6,950	-0.06%
2018/12/18	4	201.13	2	198.25	195.00	2	6,949	0.03%
2018/12/17	28	205.45	26	204.19	204.00	2	7,029	0.03%
2018/12/14	26	202.42	27	203.69	204.00	-1	7,142	-0.01%
2018/12/13	24	199.98	4	200.25	203.00	20	7,180	0.28%
2018/12/12	28	194.88	6	199.17	201.50	22	7,173	0.31%
2018/12/11	2	189.50	2	189.25	190.50	0	7,146	0.00%
2018/12/10	5	184.40	5	184.30	186.00	0	7,176	0.00%
2018/12/07	24	193.52	24	198.69	192.50	0	7,198	0.00%
2018/12/06	12	195.83	13	193.42	196.00	-1	7,229	-0.01%
2018/12/05	31	204.92	11	203.41	199.00	20	7,210	0.28%
2018/12/04	5	213.80	15	214.37	216.00	-10	7,193	-0.14%
2018/12/03	3	211.33	27	210.61	216.00	-24	7,295	-0.33%
2018/11/30	26	201.31	34	201.94	199.50	-8	7,318	-0.11%
2018/11/29	7	196.07	7	196.43	196.50	0	7,318	0.00%
2018/11/28	7	185.79	13	188.65	189.50	-6	7,192	-0.08%
2018/11/27	9	178.72	6	179.25	181.00	3	7,049	0.04%
2018/11/26	20	170.30	44	174.72	180.50	-24	6,944	-0.35%
2018/11/23	28	167.27	7	169.50	164.50	21	6,693	0.31%
2018/11/22	27	183.67	4	189.75	177.50	23	6,602	0.35%
2018/11/21	12	186.00	35	185.51	191.00	-23	6,585	-0.35%
2018/11/20	7	185.64	6	185.75	187.00	1	6,554	0.02%
2018/11/19	5	183.10	8	184.25	187.00	-3	6,538	-0.05%
2018/11/16	15	175.77	15	178.00	181.00	0	6,540	0.00%
2018/11/15	11	180.73	10	180.70	180.50	1	6,414	0.02%
2018/11/14	7	189.21	7	189.86	182.00	0	6,397	0.00%
2018/11/13	7	181.14	9	181.89	186.50	-2	6,380	-0.03%
2018/11/12	5	185.80	8	184.94	189.50	-3	6,392	-0.05%
2018/11/09	19	189.45	13	188.73	188.00	6	6,415	0.09%
2018/11/08	19	195.24	7	195.64	188.00	12	6,375	0.19%
2018/11/07	30	187.72	24	188.23	190.50	6	6,288	0.10%
2018/11/06	18	192.64	13.1	191.88	188.00	4.9	6,195	0.08%
2018/11/05	13	209.92	9	210.56	199.50	4	6,119	0.07%
2018/11/02	15	223.63	18	225.75	221.50	-3	5,993	-0.05%
2018/11/01	15	221.17	12.2	221.91	216.00	2.8	5,921	0.05%
2018/10/31	0	0.00	7	203.79	210.00	-7	5,873	-0.12%
2018/10/30	6	189.75	8	190.38	191.00	-2	5,893	-0.03%
2018/10/29	28	187.57	30	187.92	187.50	-2	5,875	-0.03%
2018/10/26	20	195.03	17	194.38	190.00	3	5,821	0.05%
2018/10/25	20	196.63	19	197.08	194.00	1	5,890	0.02%
2018/10/24	36	203.33	36	201.89	206.50	0	5,865	0.00%
2018/10/23	17	206.68	15	207.30	202.00	2	5,789	0.03%
2018/10/22	25	212.48	21	214.07	214.50	4	5,784	0.07%
2018/10/19	12	204.08	36	200.60	215.00	-24	5,716	-0.42%
2018/10/18	22	216.70	16	218.34	208.00	6	5,595	0.11%
2018/10/17	42	227.70	15	225.80	225.00	27	5,547	0.49%
2018/10/16	22	219.34	22	222.39	220.00	0	5,492	0.00%
2018/10/15	13	210.73	15	210.13	211.50	-2	5,402	-0.04%
2018/10/12	29	199.21	28	202.23	201.00	1	5,388	0.02%
2018/10/11	1	203.50	1	203.50	203.50	0	5,300	0.00%
2018/10/09	43	232.53	43	236.83	226.00	0	5,440	0.00%
2018/10/08	62	239.97	62	240.64	241.00	0	5,336	0.00%
2018/10/05	16	253.72	14	256.71	242.50	2	5,232	0.04%
2018/10/04	21	265.64	20	266.70	269.00	1	5,180	0.02%
2018/10/03	17	265.24	16	265.84	265.00	1	5,155	0.02%
2018/10/02	51	273.74	42	269.89	269.00	9	5,138	0.18%
2018/10/01	8	272.75	19	272.63	280.50	-11	5,084	-0.22%
2018/09/28	22	277.93	19	275.66	271.00	3	5,065	0.06%
2018/09/27	15	281.90	16	282.00	282.00	-1	4,981	-0.02%
2018/09/26	20	291.63	19	291.50	288.00	1	4,961	0.02%
2018/09/25	12	294.50	12	293.88	290.50	0	4,923	0.00%
2018/09/21	11	279.14	7	283.36	300.00	4	4,910	0.08%
2018/09/20	15	284.07	18	282.89	282.00	-3	4,785	-0.06%
2018/09/19	20	291.83	20	291.88	294.50	0	4,683	0.00%
2018/09/18	23	300.70	8	299.63	293.00	15	4,599	0.33%
2018/09/17	3	303.33	15	305.03	312.00	-12	4,608	-0.26%
2018/09/14	16	300.78	13	302.92	306.50	3	4,647	0.06%
2018/09/13	22	297.50	23	298.07	290.50	-1	4,647	-0.02%
2018/09/12	11	306.32	13	304.58	295.00	-2	4,605	-0.04%
2018/09/11	26	320.25	26	322.21	313.50	0	4,575	0.00%
2018/09/10	21	328.17	9	330.00	319.00	12	4,609	0.26%
2018/09/07	27	329.37	28	337.25	345.00	-1	4,646	-0.02%
2018/09/06	33	327.53	35	331.60	339.00	-2	4,517	-0.04%
2018/09/05	6	326.25	20	325.20	335.00	-14	4,416	-0.32%
2018/09/04	7	306.21	4	306.75	305.00	3	4,313	0.07%
2018/09/03	19	305.45	20	304.33	300.00	-1	4,350	-0.02%
2018/08/31	7	306.79	17	305.59	313.00	-10	4,399	-0.23%
2018/08/30	20	310.98	17	313.12	303.50	3	4,430	0.07%
2018/08/29	36	312.60	25	311.52	312.50	11	4,515	0.24%
2018/08/28	27	307.09	30	304.60	306.00	-3	4,593	-0.07%
2018/08/27	4	290.25	2	292.75	294.50	2	4,619	0.04%
2018/08/24	6	285.42	7	285.79	283.50	-1	4,657	-0.02%
2018/08/23	6	292.17	9	294.39	288.00	-3	4,657	-0.06%
2018/08/22	18	290.14	13	290.19	287.00	5	4,618	0.11%
2018/08/21	2	282.50	4	285.25	293.00	-2	4,608	-0.04%
2018/08/20	10	275.75	10	277.95	282.50	0	4,603	0.00%
2018/08/17	10	277.70	7	277.93	278.00	3	4,605	0.07%
2018/08/16	5	280.20	4	281.25	284.00	1	4,569	0.02%
2018/08/15	10	289.55	9	288.56	284.50	1	4,545	0.02%
2018/08/14	2	292.50	4	294.00	297.50	-2	4,553	-0.04%
2018/08/13	7	288.14	7	287.29	288.00	0	4,549	0.00%
2018/08/10	7	306.29	6	304.83	303.50	1	4,528	0.02%
2018/08/09	12	306.92	11	308.45	312.00	1	4,528	0.02%
2018/08/08	13	311.77	14	312.57	305.00	-1	4,545	-0.02%
2018/08/07	7	308.64	6	309.67	318.00	1	4,557	0.02%
2018/08/06	14	324.50	14	321.54	316.00	0	4,499	0.00%
2018/08/03	14	347.29	13	347.88	342.00	1	4,450	0.02%
2018/08/02	18	350.72	20	351.70	355.00	-2	4,433	-0.05%
2018/08/01	15.1	352.00	16	353.31	358.50	-0.9	4,424	-0.02%
2018/07/31	9	320.33	8	320.75	331.50	1	4,315	0.02%
2018/07/30	22	314.16	28	312.23	306.00	-6	4,291	-0.14%
2018/07/27	4	328.25	1	325.50	328.50	3	4,291	0.07%
2018/07/26	8	321.69	10	321.80	318.50	-2	4,297	-0.05%
2018/07/25	3	320.00	132	323.52	319.00	-129	4,396	-2.93%	大賣/鉅額交易
2018/07/24	2	320.00	3	319.00	326.00	-1	4,498	-0.02%
2018/07/23	18	312.25	8	312.88	313.50	10	4,562	0.22%
2018/07/20	37	322.05	24	325.96	323.00	13	4,627	0.28%
2018/07/19	26	314.10	20	313.83	327.00	6	4,693	0.13%
2018/07/18	29	315.02	65	316.15	312.50	-36	4,682	-0.77%
2018/07/17	11	304.64	9	308.17	308.00	2	4,652	0.04%
2018/07/16	19	291.39	20	293.18	293.00	-1	4,679	-0.02%
2018/07/13	12	291.21	17	291.29	292.50	-5	4,867	-0.10%
2018/07/12	9	276.50	6	279.58	288.00	3	4,962	0.06%
2018/07/11	5	269.40	5	271.50	278.00	0	4,942	0.00%
2018/07/10	4	266.75	6	269.00	273.50	-2	4,937	-0.04%
2018/07/09	5	272.10	2	267.25	267.00	3	4,931	0.06%
2018/07/06	12	272.83	12	273.54	276.00	0	4,960	0.00%
2018/07/05	8	274.31	9	274.56	273.00	-1	4,916	-0.02%
2018/07/04	5	276.20	7	278.21	280.00	-2	4,913	-0.04%
2018/07/03	5	277.70	4	276.88	268.50	1	4,893	0.02%
2018/07/02	3	271.17	5	274.10	277.50	-2	4,891	-0.04%
2018/06/29	2	273.50	3	273.67	273.50	-1	4,874	-0.02%
2018/06/28	5	279.50	5	275.90	269.00	0	4,856	0.00%
2018/06/27	7	287.00	6	286.83	278.50	1	4,850	0.02%
2018/06/26	27	278.44	11	279.86	283.00	16	4,867	0.33%
2018/06/25	12	303.33	3	299.17	288.50	9	4,837	0.19%
2018/06/22	8	299.94	11	303.73	309.00	-3	4,808	-0.06%
2018/06/21	20	301.98	19	300.50	304.00	1	4,773	0.02%
2018/06/20	22	298.64	16	299.16	294.50	6	4,767	0.13%
2018/06/19	25	309.82	19	309.03	310.00	6	4,775	0.13%
2018/06/15	4	289.25	20	287.15	298.50	-16	4,727	-0.34%
2018/06/14	18	283.72	17	285.00	280.00	1	4,625	0.02%
2018/06/13	29	285.22	28	292.34	286.00	1	4,630	0.02%
2018/06/12	14	291.71	5	288.70	288.00	9	4,577	0.20%
2018/06/11	36	296.89	34	298.88	301.00	2	4,540	0.04%
2018/06/08	15	313.87	13	315.31	301.50	2	4,509	0.04%
2018/06/07	23	310.59	18	312.08	310.00	5	4,455	0.11%
2018/06/06	36	301.94	19	307.21	313.00	17	4,466	0.38%
2018/06/05	6	298.25	17	296.79	298.00	-11	4,398	-0.25%
2018/06/04	1	274.50	17	277.24	278.50	-16	4,303	-0.37%
2018/06/01	6	264.17	8	264.81	264.00	-2	4,296	-0.05%
2018/05/31	3	254.33	3	255.50	255.00	0	4,340	0.00%
2018/05/30	2	255.00	1	256.00	253.00	1	4,407	0.02%
2018/05/29	2	258.00	3	258.67	257.00	-1	4,494	-0.02%
2018/05/28	8	273.56	4	273.75	266.00	4	4,513	0.09%
2018/05/25	10	273.55	8	274.56	275.50	2	4,517	0.04%
2018/05/24	9	268.89	8	270.88	272.00	1	4,566	0.02%
2018/05/23	11	264.86	5	259.20	268.50	6	4,656	0.13%
2018/05/22	4	265.50	7	265.21	262.00	-3	4,769	-0.06%
2018/05/21	8	263.81	3	266.17	266.50	5	4,771	0.10%
2018/05/18	21	259.93	28	263.16	258.50	-7	4,815	-0.15%
2018/05/17	16	266.94	15	269.17	264.00	1	4,921	0.02%
2018/05/16	25	268.12	2	268.75	267.50	23	5,044	0.46%
2018/05/15	10	281.25	7	283.14	273.50	3	5,159	0.06%
2018/05/14	7	283.29	6	285.67	281.50	1	5,116	0.02%
2018/05/11	24	283.63	27	282.85	284.00	-3	5,148	-0.06%
2018/05/10	25	284.02	22	285.68	280.00	3	5,170	0.06%
2018/05/09	16	282.97	19	277.79	285.00	-3	5,170	-0.06%
2018/05/08	22	277.59	19	281.24	274.50	3	5,180	0.06%
2018/05/07	4	276.50	12	275.54	281.50	-8	5,191	-0.15%
2018/05/04	16	265.31	17	262.38	269.50	-1	5,205	-0.02%
2018/05/03	20	269.60	19	269.74	259.00	1	5,252	0.02%
2018/05/02	9	277.00	4	278.38	269.50	5	5,325	0.09%
2018/04/30	9	260.72	42	258.62	282.00	-33	5,354	-0.62%
2018/04/27	7	247.00	8	249.50	258.00	-1	5,359	-0.02%
2018/04/26	14	247.54	14	246.25	241.00	0	5,446	0.00%
2018/04/25	16	234.41	16	234.97	241.00	0	5,440	0.00%
2018/04/24	15	244.10	16	241.72	238.50	-1	5,486	-0.02%
2018/04/23	8	247.94	9	248.06	244.50	-1	5,427	-0.02%
2018/04/20	8	251.75	3	253.00	244.00	5	5,419	0.09%
2018/04/19	3	266.50	2	266.00	260.50	1	5,317	0.02%
2018/04/18	4	281.88	1	271.00	269.50	3	5,135	0.06%
2018/04/17	24	304.46	17	306.15	299.00	7	5,031	0.14%
2018/04/16	1	315.00	13	315.65	316.00	-12	5,051	-0.24%
2018/04/13	15	302.00	13	302.88	315.00	2	5,058	0.04%
2018/04/12	37	300.45	15	305.57	299.50	22	5,042	0.44%
2018/04/11	23	307.78	22	315.93	306.00	1	5,064	0.02%
2018/04/10	11	311.50	11	313.59	310.00	0	5,136	0.00%
2018/04/09	0	0.00	20	307.38	309.00	-20	5,144	-0.39%
2018/04/03	5	299.10	4	300.25	312.50	1	5,161	0.02%
2018/04/02	3	311.17	2	309.25	309.00	1	5,158	0.02%
2018/03/31	1	316.50	1	318.00	318.00	0	5,160	0.00%
2018/03/30	16	317.63	16	319.66	317.00	0	5,260	0.00%
2018/03/29	5	320.00	2	319.50	319.00	3	5,297	0.06%
2018/03/28	8	328.31	4	326.88	325.50	4	5,267	0.08%
2018/03/27	5	333.60	7	334.64	335.50	-2	5,268	-0.04%
2018/03/26	1	331.00	0	0.00	323.50	1	5,276	0.02%
2018/03/23	4	328.38	4	328.63	330.00	0	5,281	0.00%
2018/03/22	3	338.33	4	343.13	336.00	-1	5,272	-0.02%
2018/03/21	8	333.19	11	333.41	339.50	-3	5,229	-0.06%
2018/03/20	6	326.92	3	328.33	322.00	3	5,226	0.06%
2018/03/19	35	327.81	37	324.32	328.50	-2	5,243	-0.04%
2018/03/16	4	326.50	5	327.90	322.00	-1	5,272	-0.02%
2018/03/15	5	327.20	6	328.58	324.50	-1	5,405	-0.02%
2018/03/14	9	332.56	6	333.83	324.00	3	5,511	0.05%
2018/03/13	2	333.00	3	333.50	332.00	-1	5,558	-0.02%
2018/03/12	7	336.36	3	329.67	320.50	4	5,613	0.07%
2018/03/09	2	337.00	8	341.88	348.00	-6	5,583	-0.11%
2018/03/08	7	339.29	4	338.38	335.50	3	5,567	0.05%
2018/03/07	6	333.00	12	336.13	338.00	-6	5,548	-0.11%
2018/03/06	5	330.50	6	330.67	327.00	-1	5,495	-0.02%
2018/03/05	1	323.00	2	323.75	324.00	-1	5,434	-0.02%
2018/03/02	3	319.17	2	315.00	314.00	1	5,371	0.02%
2018/03/01	1	307.00	1	310.00	310.00	0	5,311	0.00%
2018/02/27	5	310.00	0	0.00	310.00	5	5,304	0.09%
2018/02/26	0	0.00	5	315.40	309.00	-5	5,276	-0.09%
2018/02/23	4	325.63	6	324.33	308.50	-2	5,212	-0.04%
2018/02/22	5	308.80	2	318.75	318.00	3	5,135	0.06%
2018/02/21	0	0.00	3	292.67	297.00	-3	5,005	-0.06%
2018/02/12	10	278.50	10	270.00	270.00	0	5,018	0.00%
2018/02/09	39	275.35	39	267.14	282.00	0	5,026	0.00%
2018/02/08	22	293.34	15	294.10	275.50	7	4,905	0.14%
2018/02/07	26	306.44	25	309.14	295.00	1	4,837	0.02%
2018/02/06	0.2	307.00	0	0.00	307.00	0.2	4,718	0.00%
2018/02/05	6	339.83	1	337.00	341.00	5	4,763	0.10%
2018/02/02	25	340.60	8	350.88	354.00	17	4,822	0.35%
2018/02/01	6	347.50	23	356.00	344.50	-17	4,781	-0.36%
2018/01/31	3	348.00	3	359.50	359.50	0	4,802	0.00%
2018/01/30	1	352.00	7	345.64	348.50	-6	4,760	-0.13%
2018/01/29	3	363.00	4	359.38	356.00	-1	4,764	-0.02%
2018/01/26	2	349.25	3	358.17	360.00	-1	4,799	-0.02%
2018/01/25	3	353.33	3	363.17	341.50	0	4,769	0.00%
2018/01/24	6	348.67	11	350.27	359.00	-5	4,685	-0.11%
2018/01/23	7	341.36	1	340.00	340.00	6	4,583	0.13%
2018/01/22	4	322.88	10	328.35	337.00	-6	4,547	-0.13%
2018/01/19	6	303.00	5	305.40	306.50	1	4,566	0.02%
2018/01/18	5	306.90	10	302.60	297.00	-5	4,559	-0.11%
2018/01/17	2	286.50	2	286.00	288.00	0	4,478	0.00%
2018/01/16	4	283.88	3	292.50	293.00	1	4,589	0.02%
2018/01/15	2	280.00	22	274.27	281.00	-20	4,637	-0.43%
2018/01/12	18	259.81	0	0.00	262.50	18	4,772	0.38%
2018/01/11	4	262.00	2	263.00	260.50	2	4,904	0.04%
2018/01/10	5	272.90	4	263.13	262.50	1	5,077	0.02%
2018/01/09	0	0.00	2	281.50	281.00	-2	5,105	-0.04%
2018/01/08	6	286.58	4	281.00	281.00	2	5,150	0.04%
2018/01/05	7	284.93	8	287.81	289.50	-1	5,321	-0.02%
2018/01/04	6	279.92	4	284.63	278.00	2	5,308	0.04%
2018/01/03	10	265.95	15	270.37	271.00	-5	5,292	-0.09%
2018/01/02	7	255.14	10	261.05	264.50	-3	5,300	-0.06%