玉晶光 (3406)-台新-台中券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
427.5
漲跌
▼6.0
漲幅
-1.38%
成交量
1,080張
產業
上市光電類股
1031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

玉晶光 (3406)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	430.00	1	429.82	427.50	-1	2,251	-0.04%
2024/04/24	1	433.50	1	429.13	433.50	0	2,248	0.00%
2024/04/23	0	0.00	6	422.67	420.00	-6	2,268	-0.26%
2024/04/22	0.5	418.46	1.1	420.55	415.00	-0.6	2,293	-0.03%
2024/04/19	3.4	429.25	2.3	419.00	424.00	1.1	2,292	0.05%
2024/04/18	3.1	445.69	4	443.50	442.00	-1	2,298	-0.04%
2024/04/17	8	448.38	8	449.88	447.50	0	2,302	0.00%
2024/04/16	9.2	446.40	4.2	442.40	442.00	5	2,295	0.22%
2024/04/15	5.3	464.91	2	458.50	458.50	3.3	2,307	0.14%
2024/04/12	6.2	477.94	5	485.60	472.00	1.2	2,314	0.05%
2024/04/11	4.3	471.22	2	472.50	472.50	2.3	2,328	0.10%
2024/04/10	6.1	480.75	4	479.38	479.00	2	2,341	0.09%
2024/04/09	1.4	485.79	1	476.50	477.00	0.4	2,356	0.02%
2024/04/08	0	0.00	0.1	469.72	468.50	-0.1	2,340	0.00%
2024/04/03	5	476.80	1	485.50	474.00	4	2,345	0.17%
2024/04/02	3.2	485.82	2	488.50	484.50	1.2	2,324	0.05%
2024/04/01	3	486.00	2	488.50	489.50	1	2,317	0.04%
2024/03/29	5.4	502.04	3.4	496.11	496.00	2	2,294	0.09%
2024/03/28	11	505.55	13	507.31	509.00	-2	2,262	-0.09%
2024/03/27	19.2	502.07	7.2	504.79	505.00	12	2,234	0.54%
2024/03/26	11.1	514.29	12.9	518.41	499.00	-1.8	2,166	-0.08%
2024/03/25	5.2	494.49	6.8	494.99	493.00	-1.6	2,049	-0.08%
2024/03/22	7.1	474.47	9.4	477.84	482.50	-2.4	2,013	-0.12%
2024/03/21	10.1	470.56	10.3	471.19	476.00	-0.2	1,981	-0.01%
2024/03/20	3.1	448.26	21.4	448.01	462.50	-18.3	1,906	-0.96%
2024/03/19	4.1	418.52	3	420.84	423.00	1.1	1,900	0.06%
2024/03/18	1	425.03	6.9	424.79	428.00	-5.8	1,948	-0.30%
2024/03/15	10.1	420.57	11.3	423.00	417.50	-1.2	1,956	-0.06%
2024/03/14	2.1	419.80	11.9	416.12	418.50	-9.9	1,927	-0.51%
2024/03/13	7.1	402.59	1	398.50	398.50	6.1	1,859	0.33%
2024/03/12	1.5	408.44	3.6	406.77	408.50	-2	1,846	-0.11%
2024/03/11	2.4	398.32	2	398.00	398.00	0.4	1,843	0.02%
2024/03/08	7.5	401.32	2	400.03	400.00	5.4	1,856	0.29%
2024/03/07	9.3	405.28	4.2	404.12	401.50	5.1	1,835	0.28%
2024/03/06	3.3	410.34	3.2	410.88	409.50	0.1	1,837	0.00%
2024/03/05	6.5	414.06	2.1	412.23	412.00	4.4	1,847	0.24%
2024/03/04	2	424.00	2.1	420.60	420.50	-0.1	1,858	-0.01%
2024/03/01	3	427.32	1.4	426.95	426.00	1.6	1,876	0.09%
2024/02/29	3.1	421.70	7	421.29	423.50	-3.9	1,899	-0.20%
2024/02/27	3.1	426.89	5.6	428.29	427.00	-2.4	1,906	-0.13%
2024/02/26	0	429.00	14.1	423.83	429.00	-14.1	1,939	-0.73%
2024/02/23	6.8	411.59	3	409.51	409.50	3.7	1,926	0.19%
2024/02/22	2	414.09	1.1	415.16	415.00	0.9	1,962	0.04%
2024/02/21	3.1	411.71	3.5	413.04	411.50	-0.5	1,991	-0.02%
2024/02/20	5.1	414.68	8.4	417.62	411.00	-3.3	1,988	-0.16%
2024/02/19	0.3	418.67	24.4	418.49	420.00	-24.1	1,947	-1.24%
2024/02/16	3.2	407.64	5.1	409.51	409.00	-1.9	1,924	-0.10%
2024/02/15	2.3	401.13	6	403.83	407.00	-3.8	1,964	-0.19%
2024/02/05	5.1	391.52	4	392.75	392.50	1.1	1,947	0.05%
2024/02/02	8	393.81	2.1	393.50	393.50	6	1,941	0.31%
2024/02/01	3.2	397.65	3	395.33	395.00	0.2	1,941	0.01%
2024/01/31	2	399.01	2.3	400.02	400.00	-0.2	1,981	-0.01%
2024/01/30	4	400.76	2	398.50	398.50	2	1,987	0.10%
2024/01/29	3	401.17	2.1	401.01	401.00	1	1,988	0.05%
2024/01/26	1.1	402.51	0	0.00	402.50	1.1	1,995	0.05%
2024/01/25	4.2	403.45	5.2	402.48	402.00	-1	2,006	-0.05%
2024/01/24	13.3	411.07	10.4	412.40	406.50	2.9	1,988	0.15%
2024/01/23	5.3	422.46	12.3	421.89	423.00	-7	1,957	-0.36%
2024/01/22	0.3	409.12	6.1	410.19	414.00	-5.7	1,903	-0.30%
2024/01/19	2	402.50	10	404.75	403.50	-8	1,878	-0.43%
2024/01/18	1.1	400.12	4.8	402.92	402.50	-3.8	1,875	-0.20%
2024/01/17	10.1	397.63	2.3	398.89	398.50	7.8	1,874	0.42%
2024/01/16	16.1	397.11	18.5	401.03	401.00	-2.5	1,845	-0.13%
2024/01/15	6	398.33	2	394.00	394.00	4	1,820	0.22%
2024/01/12	9.2	397.16	16	398.78	397.00	-6.8	1,819	-0.38%
2024/01/11	3.4	392.07	3	390.50	390.50	0.4	1,812	0.02%
2024/01/10	2	393.01	2	395.00	393.00	0	1,815	0.00%
2024/01/09	13.9	393.19	4	389.88	390.00	9.9	1,817	0.54%
2024/01/08	12.3	399.48	7	397.79	396.00	5.3	1,796	0.29%
2024/01/05	22.2	409.02	7.5	408.83	401.50	14.7	1,794	0.82%
2024/01/04	7.1	418.06	4	420.63	420.50	3.1	1,776	0.17%
2024/01/03	4.1	420.08	6.2	422.50	421.50	-2.1	1,778	-0.12%
2024/01/02	5.1	422.94	3.3	421.68	422.00	1.9	1,771	0.10%
2023/12/29	2.4	419.44	15	416.96	420.50	-12.6	1,771	-0.71%
2023/12/28	5	409.02	3	412.00	407.50	2	1,760	0.12%
2023/12/27	3	407.51	3	410.00	410.00	0	1,754	0.00%
2023/12/26	2	411.50	3	411.00	411.00	-1	1,749	-0.06%
2023/12/25	12.2	411.93	8.4	409.50	407.50	3.8	1,753	0.22%
2023/12/22	4.1	405.28	2	405.00	405.00	2.1	1,745	0.12%
2023/12/21	0.1	406.36	1	405.50	406.50	-0.9	1,734	-0.05%
2023/12/20	5	411.50	1	409.51	409.50	4	1,745	0.23%
2023/12/19	4.1	416.83	6.2	415.78	412.50	-2.1	1,744	-0.12%
2023/12/18	7.1	421.56	3.1	425.15	421.50	4	1,749	0.23%
2023/12/15	4.1	431.70	8.4	425.03	428.00	-4.2	1,753	-0.24%
2023/12/14	16.1	430.44	18.8	429.41	428.00	-2.7	1,762	-0.15%
2023/12/13	15	413.67	23.9	412.02	415.00	-8.9	1,682	-0.53%
2023/12/12	11	403.22	8.5	404.11	403.00	2.6	1,617	0.16%
2023/12/11	2	396.00	2.1	395.17	395.00	-0.1	1,603	-0.01%
2023/12/08	0	0.00	0	397.00	395.00	0	1,616	0.00%
2023/12/07	3	395.19	4.1	394.88	393.50	-1.1	1,621	-0.07%
2023/12/06	3	394.00	1	393.00	393.00	2	1,630	0.12%
2023/12/05	1	395.50	2	395.25	397.00	-1	1,660	-0.06%
2023/12/04	4	393.63	1.7	393.47	391.00	2.3	1,652	0.14%
2023/12/01	6.4	395.73	4.1	394.40	394.50	2.3	1,663	0.14%
2023/11/30	4.1	402.22	5	401.00	400.00	-0.9	1,664	-0.05%
2023/11/29	5	405.30	7.8	406.07	406.50	-2.7	1,662	-0.17%
2023/11/28	4.1	401.62	4.2	403.05	403.00	-0.2	1,630	-0.01%
2023/11/27	8.4	405.65	40.4	408.75	401.50	-32	1,604	-2.00%
2023/11/24	3.2	399.80	4.1	402.12	401.50	-1	1,579	-0.06%
2023/11/23	14	399.46	22.4	400.24	400.00	-8.4	1,582	-0.53%
2023/11/22	8.5	389.38	8	392.56	394.00	0.5	1,519	0.03%
2023/11/21	9.3	394.47	5	396.60	396.50	4.3	1,473	0.29%
2023/11/20	1.1	395.59	11.1	393.59	396.50	-10	1,436	-0.70%
2023/11/17	3	386.17	5	387.30	387.50	-2	1,404	-0.14%
2023/11/16	3.3	383.70	4	384.12	383.50	-0.8	1,399	-0.05%
2023/11/15	10	382.65	4	382.75	382.50	6	1,401	0.43%
2023/11/14	11.2	382.78	3	383.33	383.50	8.2	1,388	0.59%
2023/11/13	1	387.00	6.2	389.14	392.00	-5.2	1,353	-0.39%
2023/11/10	2	385.02	2	385.50	385.50	0	1,358	0.00%
2023/11/09	1.1	388.04	4.1	389.24	390.00	-3	1,360	-0.22%
2023/11/08	5	375.90	6.1	384.02	384.00	-1.1	1,376	-0.08%
2023/11/07	1	393.00	3.3	392.17	392.00	-2.3	1,326	-0.17%
2023/11/03	5	387.00	0.1	388.00	386.00	4.9	1,348	0.36%
2023/11/02	0	0.00	4.4	390.43	391.00	-4.4	1,371	-0.32%
2023/11/01	0.2	385.00	0.1	384.90	385.50	0.1	1,382	0.01%
2023/10/31	0	0.00	1.1	384.93	380.50	-1.1	1,423	-0.07%
2023/10/27	1.1	377.02	0	0.00	376.00	1.1	1,489	0.07%
2023/10/26	2.1	378.74	1.1	377.55	377.00	1	1,497	0.07%
2023/10/25	0	0.00	4.2	386.95	386.00	-4.2	1,493	-0.28%
2023/10/23	0.2	382.75	0	0.00	380.00	0.2	1,517	0.01%
2023/10/20	0.1	383.00	0	0.00	383.50	0.1	1,526	0.01%
2023/10/19	1.1	383.52	4	380.50	383.50	-3	1,544	-0.19%
2023/10/18	4	376.50	0	0.00	375.50	4	1,546	0.26%
2023/10/17	0	382.00	0	0.00	379.50	0	1,557	0.00%
2023/10/16	4	383.25	3	383.17	383.50	1	1,571	0.06%
2023/10/13	4	389.38	4	390.38	389.00	0	1,579	0.00%
2023/10/12	2	389.25	13.1	391.26	395.00	-11.1	1,585	-0.70%
2023/10/11	6.1	389.88	9	384.33	385.50	-3	1,611	-0.18%
2023/10/06	4	387.00	6.1	386.01	386.00	-2.1	1,618	-0.13%
2023/10/05	2	382.51	7.2	382.98	385.00	-5.2	1,644	-0.32%
2023/10/04	3.1	367.26	5	370.80	376.00	-1.9	1,682	-0.11%
2023/10/03	2	372.00	0	0.00	372.50	2	1,789	0.11%
2023/10/02	0	0.00	1	375.48	374.00	-1	1,869	-0.05%
2023/09/28	3	367.85	2	368.00	368.00	1	1,979	0.05%
2023/09/27	5.1	370.30	2	369.50	369.50	3.1	2,004	0.16%
2023/09/26	2	377.25	0.1	382.00	375.00	1.9	2,019	0.09%
2023/09/25	3.1	380.73	7.2	382.36	382.00	-4.1	2,033	-0.20%
2023/09/22	1.1	373.82	0	0.00	374.00	1.1	2,017	0.05%
2023/09/21	13.4	369.62	2	367.75	367.50	11.4	2,002	0.57%
2023/09/20	10.5	380.96	1	379.50	379.50	9.5	1,975	0.48%
2023/09/19	4.1	386.57	2.3	390.98	386.50	1.7	1,967	0.09%
2023/09/18	9.5	398.79	8.1	400.34	394.50	1.4	1,956	0.07%
2023/09/15	5.1	388.42	0	0.00	388.50	5.1	1,904	0.27%
2023/09/14	0	389.50	10	388.25	391.50	-10	1,901	-0.52%
2023/09/13	6	380.75	1.1	379.45	379.00	4.9	1,892	0.26%
2023/09/12	2	387.00	6	388.75	388.00	-4	1,897	-0.21%
2023/09/11	4.1	389.13	5.1	387.24	383.50	-1	1,911	-0.05%
2023/09/08	11.1	396.57	8	394.50	390.00	3.1	1,919	0.16%
2023/09/07	2.1	392.04	2	391.77	391.00	0.1	1,899	0.00%
2023/09/06	1	400.32	0.1	396.33	399.50	0.9	1,905	0.05%
2023/09/05	1.1	396.47	2	393.51	397.00	-0.9	1,946	-0.05%
2023/09/04	2	386.77	7.1	388.74	390.50	-5.1	1,942	-0.26%
2023/09/01	1	384.00	1	386.00	383.50	0	1,961	0.00%
2023/08/31	1	383.00	1	383.50	383.00	0	2,121	0.00%
2023/08/30	1	384.50	0	384.50	383.00	1	2,230	0.04%
2023/08/29	1	383.02	3	383.00	386.00	-2	2,247	-0.09%
2023/08/28	0	0.00	10	376.00	377.50	-10	2,288	-0.44%
2023/08/25	7	373.00	0	0.00	371.50	7	2,319	0.30%
2023/08/24	0	377.50	1	378.50	377.00	-1	2,383	-0.04%
2023/08/23	3	376.00	1	376.00	376.00	2	2,420	0.08%
2023/08/22	1	376.00	0	0.00	380.50	1	2,431	0.04%
2023/08/21	3	373.68	4	376.88	376.00	-1	2,435	-0.04%
2023/08/18	3	368.17	1	370.50	371.00	2	2,436	0.08%
2023/08/17	1.1	357.56	7.1	369.86	373.00	-6	2,426	-0.25%
2023/08/16	1	357.50	0	0.00	360.00	1	2,419	0.04%
2023/08/15	3.1	365.23	2.2	364.45	363.50	0.9	2,455	0.04%
2023/08/14	6.3	368.58	10.2	367.07	365.50	-3.9	2,485	-0.16%
2023/08/11	0.3	390.62	2.2	385.68	385.00	-1.9	2,482	-0.08%
2023/08/10	4.2	387.48	2	385.50	384.50	2.2	2,540	0.08%
2023/08/09	1	394.00	1	398.00	395.50	0	2,530	0.00%
2023/08/08	14.1	392.37	6.2	395.13	389.00	7.9	2,519	0.31%
2023/08/07	6.3	383.52	5	384.10	383.00	1.3	2,489	0.05%
2023/08/04	9.3	391.84	1.1	390.87	390.00	8.2	2,466	0.33%
2023/08/02	2	408.98	5.2	406.81	406.50	-3.2	2,430	-0.13%
2023/08/01	1.3	397.45	4.6	400.74	402.00	-3.3	2,387	-0.14%
2023/07/31	1.5	394.37	2.4	393.45	392.50	-0.9	2,352	-0.04%
2023/07/28	2.1	391.05	6.2	391.00	391.50	-4.1	2,347	-0.17%
2023/07/27	2.2	387.86	8	392.06	390.50	-5.8	2,354	-0.25%
2023/07/26	7	395.86	0	394.00	395.00	7	2,348	0.30%
2023/07/25	0.1	397.55	0	0.00	395.50	0.1	2,339	0.00%
2023/07/24	2.1	390.95	1	397.50	392.50	1.1	2,342	0.05%
2023/07/21	6.2	389.88	3	391.83	391.50	3.2	2,337	0.14%
2023/07/20	10.2	398.84	4	397.02	397.00	6.2	2,339	0.26%
2023/07/19	2.2	405.54	7.1	402.83	403.00	-4.9	2,321	-0.21%
2023/07/18	11.1	402.46	35	399.97	397.00	-23.9	2,320	-1.03%
2023/07/17	7	405.14	17	403.53	401.50	-10	2,313	-0.43%
2023/07/14	34.4	403.95	11	404.36	403.00	23.4	2,300	1.02%
2023/07/13	19.1	417.77	38.2	418.96	414.00	-19.1	2,248	-0.85%
2023/07/12	12.3	422.28	13.2	423.47	417.50	-0.9	2,242	-0.04%
2023/07/11	19.4	420.32	12.4	420.95	426.00	7	2,216	0.32%
2023/07/10	26.2	424.62	22	423.00	420.50	4.2	2,188	0.19%
2023/07/07	14	407.93	12	411.88	415.00	2	2,097	0.09%
2023/07/06	15.1	415.79	41.4	411.80	406.50	-26.3	2,017	-1.31%
2023/07/05	12	407.33	16.2	407.82	403.00	-4.2	1,904	-0.22%
2023/07/04	10.3	403.08	4.1	402.66	404.50	6.2	1,877	0.33%
2023/07/03	10	402.70	6.2	401.84	399.50	3.8	1,871	0.20%
2023/06/30	2	395.25	1	397.00	396.00	1	1,887	0.05%
2023/06/29	1	398.00	2.1	398.47	397.00	-1.1	1,897	-0.06%
2023/06/28	2	394.75	0	0.00	395.50	2	1,902	0.11%
2023/06/27	13.1	398.40	6	396.00	394.50	7.1	1,916	0.37%
2023/06/26	2.1	396.71	10.8	401.34	399.50	-8.7	1,925	-0.45%
2023/06/21	7.2	390.72	0	0.00	389.50	7.2	1,964	0.36%
2023/06/20	5.1	396.16	2	397.50	394.50	3.1	1,976	0.16%
2023/06/19	2.1	396.11	2	398.25	398.50	0.1	1,988	0.01%
2023/06/16	2	397.52	17	401.59	397.50	-15	1,993	-0.75%
2023/06/15	9.2	396.69	0	399.50	397.50	9.2	1,975	0.47%
2023/06/14	3.3	400.80	0.2	401.00	401.00	3.1	1,967	0.16%
2023/06/13	3.2	398.13	10	399.45	397.00	-6.8	1,969	-0.35%
2023/06/12	18	400.25	10	399.35	398.50	8	1,987	0.40%
2023/06/09	14	399.03	11.4	397.42	399.00	2.6	1,979	0.13%
2023/06/08	12.1	387.89	8	389.13	387.50	4.1	1,948	0.21%
2023/06/07	15.3	391.03	12	390.96	389.50	3.3	1,958	0.17%
2023/06/06	115	395.87	84	401.48	388.00	31	1,946	1.59%	大買/
2023/06/05	10	419.70	26.1	418.77	421.50	-16.1	1,844	-0.87%
2023/06/02	10.1	403.02	12	408.71	400.50	-1.9	1,810	-0.10%
2023/06/01	25.1	411.84	19	413.18	406.00	6.1	1,913	0.32%
2023/05/31	12	408.83	21	411.55	408.00	-9	1,902	-0.47%
2023/05/30	84	408.33	122.5	409.15	408.50	-38.5	1,888	-2.04%	大賣/
2023/05/29	82.4	400.90	46.4	401.02	400.00	35.9	1,833	1.96%
2023/05/26	2	389.75	13.1	391.39	389.00	-11.1	1,804	-0.61%
2023/05/25	0.1	397.00	1	396.00	396.00	-0.9	1,827	-0.05%
2023/05/24	0.1	392.50	2.3	393.00	393.50	-2.3	1,845	-0.12%
2023/05/23	22	395.00	1.7	392.06	393.50	20.3	1,897	1.07%
2023/05/22	5.7	388.70	0.9	387.50	390.00	4.9	1,895	0.26%
2023/05/19	2.6	398.36	15.4	393.28	390.00	-12.8	1,890	-0.68%
2023/05/18	4.1	400.38	4	400.50	399.50	0.1	1,861	0.01%
2023/05/17	11	396.36	8.1	393.77	393.50	3	1,872	0.16%
2023/05/16	3.2	397.03	8	396.68	394.00	-4.8	1,903	-0.25%
2023/05/15	0.5	384.00	1	384.50	384.50	-0.5	1,848	-0.03%
2023/05/12	2	382.50	3	380.17	381.00	-1	1,856	-0.05%
2023/05/11	3	379.67	2	377.75	377.00	1	1,862	0.05%
2023/05/10	2	376.75	2	375.25	378.00	0	1,878	0.00%
2023/05/09	1	378.00	2	378.75	378.50	-1	1,885	-0.05%
2023/05/08	0	0.00	0.1	384.50	383.00	-0.1	1,887	-0.01%
2023/05/05	10	383.50	3	382.83	381.50	7	1,897	0.37%
2023/05/04	4	378.88	1	378.51	378.00	3	1,919	0.16%
2023/05/03	0.1	378.57	0.3	378.50	379.50	-0.2	1,944	-0.01%
2023/05/02	10.2	380.86	2.1	379.29	378.00	8.1	1,956	0.41%
2023/04/28	4	373.00	1	370.50	370.50	3	1,973	0.15%
2023/04/27	5.2	363.56	5	368.40	368.00	0.2	1,987	0.01%
2023/04/26	2	361.25	2	358.25	361.50	0	1,996	0.00%
2023/04/25	5.3	361.62	4	360.90	356.00	1.3	2,046	0.06%
2023/04/24	4.1	367.33	4	372.38	371.00	0.1	2,037	0.00%
2023/04/21	3.3	376.41	4.1	373.08	371.00	-0.8	2,062	-0.04%
2023/04/20	5.2	384.19	5.5	384.15	382.00	-0.3	2,080	-0.01%
2023/04/19	5	391.30	6.2	388.54	387.50	-1.2	2,118	-0.06%
2023/04/18	4.2	394.65	6.2	393.38	390.00	-2	2,174	-0.09%
2023/04/17	0	0.00	1	392.00	393.00	-1	2,183	-0.05%
2023/04/14	6.2	389.29	3	390.01	389.00	3.2	2,211	0.14%
2023/04/13	9.7	395.34	12	393.83	390.00	-2.3	2,213	-0.10%
2023/04/12	3.1	390.60	5	393.10	392.50	-1.9	2,204	-0.09%
2023/04/11	1	383.00	1	383.50	383.00	0	2,215	0.00%
2023/04/10	2.1	382.28	1	381.50	381.50	1.1	2,251	0.05%
2023/04/07	3.4	384.01	5	382.40	381.50	-1.6	2,253	-0.07%
2023/04/06	2.1	379.22	0	0.00	386.00	2.1	2,246	0.09%
2023/03/31	7.2	387.03	8	385.50	385.50	-0.8	2,234	-0.04%
2023/03/30	9.4	393.35	10	391.10	394.00	-0.6	2,210	-0.03%
2023/03/29	1	385.00	3	386.50	391.00	-2	2,226	-0.09%
2023/03/28	4	389.50	2	384.50	385.00	2	2,255	0.09%
2023/03/27	6	390.08	3	390.17	388.00	3	2,311	0.13%
2023/03/24	16.6	405.60	13	404.41	395.00	3.6	2,310	0.16%
2023/03/23	7	400.64	9.4	400.95	403.00	-2.4	2,254	-0.10%
2023/03/22	3	398.33	6.1	398.36	395.50	-3.1	2,258	-0.14%
2023/03/21	2.1	397.52	1	398.00	395.50	1.1	2,256	0.05%
2023/03/20	2	392.00	0	0.00	392.00	2	2,265	0.09%
2023/03/17	2	389.25	4	389.50	393.00	-2	2,298	-0.09%
2023/03/16	7.1	386.14	3	385.83	383.00	4.1	2,315	0.18%
2023/03/15	17	396.79	10	395.55	392.00	7	2,336	0.30%
2023/03/14	9	386.72	6	387.08	387.50	3	2,326	0.13%
2023/03/13	11	386.71	13.2	380.67	387.50	-2.2	2,341	-0.09%
2023/03/10	8.2	393.05	9.3	392.63	389.00	-1.1	2,342	-0.05%
2023/03/09	11	403.32	5	404.10	400.50	6	2,365	0.25%
2023/03/08	10	405.90	5	405.70	403.50	5	2,406	0.21%
2023/03/07	20	422.78	15.2	420.77	416.00	4.8	2,376	0.20%
2023/03/06	22.2	421.13	13	425.85	420.50	9.2	2,325	0.39%
2023/03/03	9.1	404.69	13.3	403.18	402.50	-4.2	2,236	-0.19%
2023/03/02	4.1	397.74	4.1	396.27	399.50	0	2,249	0.00%
2023/03/01	12	393.33	1	392.50	394.50	11	2,397	0.46%
2023/02/24	3.1	392.92	2	389.01	389.00	1.1	2,430	0.04%
2023/02/23	13	397.27	8	397.94	393.00	5	2,465	0.20%
2023/02/22	5.1	388.83	10	390.50	391.00	-4.9	2,505	-0.20%
2023/02/21	7.2	397.49	7.2	397.37	394.50	0.1	2,647	0.00%
2023/02/20	2	390.00	2	388.75	389.00	0	2,677	0.00%
2023/02/17	0.1	391.27	0	0.00	387.50	0.1	2,797	0.00%
2023/02/16	4	391.87	47.7	389.42	391.50	-43.6	2,863	-1.52%
2023/02/15	15.1	389.32	5.5	387.66	392.00	9.6	2,959	0.32%
2023/02/14	10	381.52	11.7	385.31	388.00	-1.7	2,976	-0.06%
2023/02/13	7	370.50	5	371.70	370.50	2	2,951	0.07%
2023/02/10	13.1	375.54	5.3	375.66	372.50	7.8	3,003	0.26%
2023/02/09	12.2	376.21	2	378.00	374.00	10.2	3,046	0.33%
2023/02/08	2.1	382.01	1.7	382.61	381.00	0.4	3,101	0.01%
2023/02/07	2	373.75	2	376.50	377.00	0	3,120	0.00%
2023/02/06	0	0.00	3	373.33	373.50	-3	3,149	-0.10%
2023/02/03	1.4	377.17	2	377.79	378.00	-0.7	3,189	-0.02%
2023/02/02	17.6	378.81	2	380.00	380.00	15.6	3,248	0.48%
2023/02/01	12.2	369.72	14.2	370.29	374.00	-2	3,330	-0.06%
2023/01/31	9	364.28	13.7	365.83	365.50	-4.6	3,341	-0.14%
2023/01/30	0	357.17	3.2	357.56	360.00	-3.1	3,372	-0.09%
2023/01/17	4.3	346.22	3	345.00	345.00	1.3	3,373	0.04%
2023/01/16	1.1	342.58	8	346.63	348.50	-6.9	3,383	-0.20%
2023/01/13	25.5	340.08	20	339.65	342.50	5.5	3,417	0.16%
2023/01/12	5	350.80	10	351.35	349.50	-5	3,416	-0.15%
2023/01/11	5	356.30	13.1	358.02	354.50	-8.1	3,453	-0.23%
2023/01/10	7.1	354.77	13	355.50	352.50	-5.9	3,495	-0.17%
2023/01/09	13.4	358.26	9	358.78	360.50	4.4	3,543	0.13%
2023/01/06	15.1	350.16	5	349.00	350.50	10.1	3,579	0.28%
2023/01/05	15	365.17	7.1	365.57	364.50	8	3,575	0.22%
2023/01/04	6.1	356.83	10	358.25	360.00	-3.9	3,612	-0.11%
2023/01/03	10	343.45	6	337.75	349.00	4	3,617	0.11%
2022/12/30	13.1	338.80	12.1	338.91	335.50	1	3,666	0.03%
2022/12/29	7.1	339.81	6.1	342.18	343.50	1	3,710	0.03%
2022/12/28	11	353.32	4	351.25	346.00	7	3,750	0.19%
2022/12/23	3	362.67	1	364.00	364.00	2	3,959	0.05%
2022/12/22	0	0.00	1	368.50	366.50	-1	4,089	-0.02%
2022/12/21	5	366.10	3	367.17	366.00	2	4,201	0.05%
2022/12/20	10.1	369.98	10.5	369.94	367.00	-0.4	4,226	-0.01%
2022/12/19	18.5	366.17	22	360.30	376.00	-3.5	4,268	-0.08%
2022/12/16	4	373.63	6	376.17	372.00	-2	4,244	-0.05%
2022/12/15	4	383.25	0	0.00	384.50	4	4,252	0.09%
2022/12/14	6	380.08	3	380.00	383.50	3	4,272	0.07%
2022/12/13	6	375.00	10	373.95	371.50	-4	4,263	-0.09%
2022/12/12	0	0.00	1.1	374.45	374.00	-1.1	4,279	-0.03%
2022/12/09	17	369.35	5	371.20	366.50	12	4,289	0.28%
2022/12/08	2	377.00	2.6	377.98	375.00	-0.6	4,302	-0.01%
2022/12/07	6.2	387.04	5.5	386.64	383.00	0.6	4,320	0.01%
2022/12/06	0	395.50	6	397.92	394.50	-6	4,334	-0.14%
2022/12/05	1	406.50	1.1	408.23	402.00	-0.1	4,359	0.00%
2022/12/02	0.3	401.00	7	402.86	403.50	-6.7	4,529	-0.15%
2022/12/01	2.1	400.03	10	401.80	400.50	-7.9	4,611	-0.17%
2022/11/30	3.2	397.73	6.3	398.02	393.50	-3.2	4,754	-0.07%
2022/11/29	4	392.99	7.1	390.03	394.50	-3.1	4,806	-0.06%
2022/11/28	4.2	393.61	13.1	395.39	395.50	-8.9	4,914	-0.18%
2022/11/25	4.1	393.91	17	395.17	391.50	-13	5,037	-0.26%
2022/11/24	11.1	400.64	54	401.49	400.50	-42.9	5,143	-0.83%
2022/11/23	29.1	407.42	15.1	404.55	398.50	14.1	5,217	0.27%
2022/11/22	62.1	391.61	8	392.44	395.00	54	5,094	1.06%
2022/11/21	6.1	391.17	10.1	391.66	388.00	-4.1	5,134	-0.08%
2022/11/18	18.2	393.70	64.1	389.67	387.00	-45.9	5,114	-0.90%
2022/11/17	68.1	387.89	27.8	389.80	392.50	40.4	5,053	0.80%
2022/11/16	8	369.57	62.5	366.96	371.00	-54.4	4,898	-1.11%
2022/11/15	68.1	365.54	65.3	362.17	370.50	2.8	4,830	0.06%
2022/11/14	5	351.21	15	347.80	353.00	-10	4,741	-0.21%
2022/11/11	58	342.97	12.6	343.74	341.00	45.4	4,703	0.96%
2022/11/10	8	328.44	6.3	327.45	330.00	1.8	4,640	0.04%
2022/11/09	1.1	327.00	3.3	326.21	327.50	-2.2	4,641	-0.05%
2022/11/08	10.2	327.19	8	326.25	320.50	2.2	4,736	0.05%
2022/11/07	6.7	321.94	5	322.21	322.50	1.7	4,727	0.04%
2022/11/04	4.1	316.42	10.6	318.46	322.50	-6.5	4,780	-0.14%
2022/11/03	21.1	307.45	23	308.54	310.50	-1.9	4,830	-0.04%
2022/11/02	7	305.14	8	306.50	307.00	-1	4,823	-0.02%
2022/11/01	7	302.71	8	303.75	302.00	-1	4,853	-0.02%
2022/10/31	7	298.23	13.2	301.08	300.50	-6.2	4,858	-0.13%
2022/10/28	15.1	284.47	11	283.14	284.00	4.1	4,819	0.09%
2022/10/27	3.3	299.05	5.1	297.05	299.00	-1.8	4,754	-0.04%
2022/10/26	8.2	289.41	6	290.33	288.00	2.2	4,755	0.05%
2022/10/25	3.2	293.34	2	297.25	292.00	1.2	4,730	0.03%
2022/10/24	7	299.58	8	302.81	297.00	-1	4,778	-0.02%
2022/10/21	2.3	295.32	1	295.02	292.00	1.3	4,874	0.03%
2022/10/20	7.1	301.85	10	301.00	301.00	-2.9	4,859	-0.06%
2022/10/19	3	313.17	5	314.80	311.00	-2	4,832	-0.04%
2022/10/18	14.2	318.63	9	320.44	316.00	5.2	4,816	0.11%
2022/10/17	8.6	316.47	5	314.10	316.50	3.6	4,800	0.07%
2022/10/14	16	337.13	12	338.75	328.50	4	4,769	0.08%
2022/10/13	4.6	333.86	9	327.61	324.50	-4.4	4,763	-0.09%
2022/10/12	4	341.63	3	345.00	343.00	1	4,748	0.02%
2022/10/11	8.3	347.95	5.3	351.31	343.00	3	4,774	0.06%
2022/10/07	6.2	366.40	2	364.25	363.00	4.2	4,848	0.09%
2022/10/06	9	364.04	10	362.80	369.50	-1	4,826	-0.02%
2022/10/05	12	361.88	20.3	362.70	363.00	-8.3	4,806	-0.17%
2022/10/04	11	349.64	9.1	346.95	352.50	1.9	4,766	0.04%
2022/10/03	9.2	336.91	8.1	335.24	334.00	1	4,749	0.02%
2022/09/30	22.4	335.52	16.1	331.21	345.50	6.3	4,790	0.13%
2022/09/29	24.3	352.92	21	349.26	347.00	3.3	4,738	0.07%
2022/09/28	25.9	368.70	5	376.80	360.00	20.9	4,660	0.45%
2022/09/27	3	397.50	1.1	402.08	399.50	1.9	4,596	0.04%
2022/09/26	5.2	403.66	3.2	402.75	399.00	2	4,564	0.04%
2022/09/23	5.1	427.64	5	428.00	425.50	0.1	4,521	0.00%
2022/09/22	3	421.15	1	422.00	425.50	2	4,490	0.05%
2022/09/21	2	422.75	5	422.30	425.00	-3	4,488	-0.07%
2022/09/20	1	418.52	2	420.25	418.00	-1	4,471	-0.02%
2022/09/19	3	423.16	3	416.67	414.50	0	4,464	0.00%
2022/09/16	8	428.50	8	429.25	425.00	0	4,449	0.00%
2022/09/15	5	428.81	5.1	432.97	429.00	0	4,463	0.00%
2022/09/14	11.3	420.58	11	421.59	425.00	0.3	4,477	0.01%
2022/09/13	15	439.16	14	435.11	430.50	1	4,437	0.02%
2022/09/12	15.2	446.74	12	441.08	439.00	3.2	4,397	0.07%
2022/09/08	66	446.52	45	444.87	439.00	21	4,366	0.48%
2022/09/07	21	448.26	28.2	448.89	451.50	-7.2	4,188	-0.17%
2022/09/06	25	449.14	21	450.05	442.00	4	4,099	0.10%
2022/09/05	29.3	442.16	22	436.16	440.00	7.3	3,934	0.18%
2022/09/02	25	451.06	35.2	452.94	451.00	-10.2	3,830	-0.27%
2022/09/01	35.3	450.51	41.2	447.66	440.50	-5.9	3,708	-0.16%
2022/08/31	11	442.55	19.6	442.80	449.00	-8.6	3,572	-0.24%
2022/08/30	35.1	431.79	48.1	430.91	434.50	-13	3,433	-0.38%
2022/08/29	9.1	409.97	6	411.17	410.00	3.1	3,315	0.09%
2022/08/26	3.3	419.04	21.4	421.54	426.50	-18.1	3,317	-0.54%
2022/08/25	4.1	409.12	1	407.50	405.00	3.1	3,240	0.09%
2022/08/24	4.1	405.64	1.1	405.00	403.00	3	3,243	0.09%
2022/08/23	4.1	407.01	7	406.50	407.50	-2.9	3,270	-0.09%
2022/08/22	7	408.21	1.1	408.86	406.00	5.9	3,281	0.18%
2022/08/19	5.1	419.82	8.2	422.25	415.50	-3.1	3,282	-0.09%
2022/08/18	12.1	415.95	15.5	416.24	422.00	-3.4	3,260	-0.10%
2022/08/17	11.1	410.91	10.1	413.16	414.50	1	3,237	0.03%
2022/08/16	20.5	415.88	5.2	418.60	408.50	15.3	3,186	0.48%
2022/08/15	20.1	427.16	17.1	431.36	423.00	3	3,131	0.09%
2022/08/12	5.3	423.47	32.1	424.31	420.00	-26.7	3,020	-0.88%
2022/08/11	56.1	423.79	32.1	422.12	427.00	23.9	2,985	0.80%
2022/08/10	13.1	399.10	21.6	405.07	414.00	-8.5	2,884	-0.29%
2022/08/09	3.3	393.67	5	389.73	391.00	-1.8	2,791	-0.06%
2022/08/08	16	393.34	10	391.00	391.00	6	2,779	0.22%
2022/08/05	5	396.10	7.2	391.52	397.00	-2.2	2,725	-0.08%
2022/08/04	2	375.50	12	371.29	373.50	-10	2,684	-0.37%
2022/08/03	2.2	387.84	1	378.00	378.00	1.2	2,660	0.04%
2022/08/02	2.2	385.53	3.2	382.59	385.50	-1	2,640	-0.04%
2022/08/01	9.3	392.71	2	392.50	391.00	7.3	2,626	0.28%
2022/07/29	9	399.28	6	398.25	394.50	3	2,625	0.11%
2022/07/28	27.2	389.86	24	391.33	389.50	3.2	2,563	0.13%
2022/07/27	4.3	405.97	4	406.63	402.00	0.3	2,441	0.01%
2022/07/26	20.1	413.28	10	410.25	406.50	10.1	2,408	0.42%
2022/07/25	7	419.24	6.5	422.46	418.00	0.5	2,403	0.02%
2022/07/22	14.2	422.31	12	418.67	412.50	2.2	2,385	0.09%
2022/07/21	5	426.80	4.4	429.41	434.50	0.6	2,349	0.03%
2022/07/20	18.1	440.57	13	440.65	429.00	5.1	2,299	0.22%
2022/07/19	18	441.53	12	438.46	439.00	6	2,235	0.27%
2022/07/18	13	448.27	14	449.39	450.50	-1	2,207	-0.05%
2022/07/15	14	431.57	33.7	432.56	446.00	-19.7	2,127	-0.93%
2022/07/14	4	408.75	13.1	416.72	420.00	-9.1	2,000	-0.45%
2022/07/13	8	408.44	14.3	410.30	407.00	-6.2	1,953	-0.32%
2022/07/12	8.1	393.88	5.1	396.69	403.00	3	1,911	0.16%
2022/07/11	13.5	396.62	11	400.91	402.00	2.5	1,893	0.13%
2022/07/08	23.5	406.26	31.1	404.88	408.00	-7.6	1,853	-0.41%
2022/07/07	13	385.04	16.2	387.26	400.00	-3.1	1,756	-0.18%
2022/07/06	10	372.90	13	374.69	370.00	-3	1,676	-0.18%
2022/07/05	13	363.19	15.7	362.08	368.00	-2.7	1,628	-0.17%
2022/07/04	4	346.75	2	342.50	345.00	2	1,595	0.13%
2022/07/01	5.6	352.31	8	346.12	342.50	-2.4	1,590	-0.15%
2022/06/30	5	360.19	4.3	361.91	366.50	0.7	1,566	0.05%
2022/06/29	3.1	361.53	3	350.67	363.00	0.1	1,553	0.01%
2022/06/28	3.3	351.64	2.2	348.83	348.50	1.1	1,542	0.07%
2022/06/27	0	0.00	6	361.58	362.50	-6	1,559	-0.38%
2022/06/24	8	354.99	1	358.50	350.50	7	1,559	0.45%
2022/06/23	5	343.94	6	344.58	346.00	-1	1,553	-0.06%
2022/06/22	18.7	365.58	8	358.63	356.50	10.7	1,513	0.70%
2022/06/21	6	394.93	1	395.50	396.00	5	1,455	0.34%
2022/06/20	5	383.99	2	388.25	378.00	3	1,456	0.21%
2022/06/17	2	393.72	4.1	391.90	391.00	-2.1	1,446	-0.14%
2022/06/16	0	405.00	0	403.50	401.50	0	1,430	0.00%
2022/06/15	0	0.00	2	410.25	406.50	-2	1,416	-0.14%
2022/06/14	9	403.72	9.8	406.32	404.50	-0.8	1,421	-0.05%
2022/06/13	2	407.00	4	412.13	409.00	-2	1,409	-0.14%
2022/06/10	4	412.25	3	418.50	417.50	1	1,415	0.07%
2022/06/09	3.1	415.55	0	0.00	415.50	3.1	1,409	0.22%
2022/06/08	0	0.00	1.3	421.60	415.00	-1.3	1,403	-0.09%
2022/06/07	2	414.00	0	416.00	418.00	2	1,396	0.14%
2022/06/06	5	429.70	13	427.42	422.00	-8	1,385	-0.58%
2022/06/02	2	412.50	10	412.96	415.50	-8	1,364	-0.59%
2022/06/01	5	411.20	4	411.38	413.00	1	1,382	0.07%
2022/05/31	5	411.10	4	415.88	415.50	1	1,361	0.07%
2022/05/30	11	390.27	3	394.67	399.50	8	1,321	0.61%
2022/05/27	0	0.00	2	377.50	382.50	-2	1,301	-0.15%
2022/05/26	1	372.00	2.1	370.00	369.50	-1.1	1,288	-0.08%
2022/05/25	0	0.00	2	363.50	370.50	-2	1,288	-0.16%
2022/05/24	0	0.00	3	355.83	355.00	-3	1,293	-0.23%
2022/05/23	1	368.00	5	365.90	362.50	-4	1,299	-0.31%
2022/05/20	3.1	362.71	3	360.50	360.50	0.1	1,312	0.01%
2022/05/19	1	357.00	0	0.00	357.50	1	1,301	0.08%
2022/05/18	3	355.50	1	354.00	356.50	2	1,296	0.15%
2022/05/17	0	0.00	1	341.50	352.50	-1	1,293	-0.08%
2022/05/16	5.1	340.16	1	336.00	335.50	4.1	1,286	0.32%
2022/05/13	1.1	351.42	0	0.00	348.00	1.1	1,277	0.08%
2022/05/12	2	354.49	2	358.25	351.00	0	1,279	0.00%
2022/05/11	3.1	353.65	2	352.25	352.00	1.1	1,272	0.08%
2022/05/10	4.3	344.45	4	344.88	353.00	0.3	1,281	0.03%
2022/05/09	3.2	348.36	2	346.00	345.50	1.2	1,268	0.09%
2022/05/06	7.1	367.38	2	363.75	364.00	5.1	1,246	0.41%
2022/05/05	1.1	384.77	2	389.75	384.00	-0.9	1,236	-0.07%
2022/05/04	3	381.83	1	382.50	382.50	2	1,241	0.16%
2022/05/03	1.1	380.12	2	384.00	383.50	-0.9	1,292	-0.07%
2022/04/29	5	383.99	1	389.00	379.00	4	1,324	0.30%
2022/04/28	4.1	387.18	2	391.00	384.00	2.1	1,326	0.16%
2022/04/27	2	386.50	1	388.10	393.50	1	1,333	0.07%
2022/04/26	2.5	388.35	2	389.00	393.50	0.5	1,341	0.03%
2022/04/25	14.1	384.12	1	383.50	384.00	13.1	1,386	0.94%
2022/04/22	3.5	405.58	2.1	400.69	401.00	1.4	1,405	0.10%
2022/04/20	3.5	419.13	0	0.00	417.00	3.5	1,490	0.23%
2022/04/19	0.5	419.63	0	0.00	419.50	0.5	1,515	0.03%
2022/04/18	0.1	415.00	0	0.00	413.50	0.1	1,544	0.00%
2022/04/15	7	429.73	0.2	423.00	418.00	6.8	1,573	0.43%
2022/04/14	0.1	451.57	1.2	451.08	449.00	-1.1	1,673	-0.06%
2022/04/13	0.1	446.00	1	446.00	444.00	-0.9	1,774	-0.05%
2022/04/12	0	440.50	1	446.50	439.50	-1	1,889	-0.05%
2022/04/11	4.1	441.71	2	441.50	444.00	2.1	1,947	0.11%
2022/04/08	4.1	450.80	4	449.50	449.50	0.1	1,981	0.01%
2022/04/07	1.1	446.74	2	451.50	437.00	-0.9	1,970	-0.04%
2022/04/06	3.1	441.98	1	439.55	450.00	2.1	1,978	0.11%
2022/04/01	0.1	449.17	2	447.50	450.00	-1.9	1,974	-0.10%
2022/03/31	3	453.33	4	453.50	455.50	-1	1,978	-0.05%
2022/03/30	2.2	446.78	18.2	449.91	461.50	-15.9	1,979	-0.80%
2022/03/29	3.1	424.33	1	426.50	430.50	2.1	1,956	0.11%
2022/03/28	1	422.00	1	425.00	424.50	0	1,994	0.00%
2022/03/25	3.1	441.64	0	441.50	438.00	3	2,054	0.15%
2022/03/24	1.3	438.15	1	439.00	447.50	0.3	2,061	0.01%
2022/03/23	5.2	441.04	2	439.00	443.50	3.2	2,078	0.16%
2022/03/22	1.1	431.86	1	431.00	432.50	0.1	2,080	0.00%
2022/03/21	2.2	441.34	2	442.25	438.50	0.2	2,089	0.01%
2022/03/18	7.3	431.51	0	0.00	432.00	7.3	2,117	0.34%
2022/03/17	0	433.00	0	0.00	435.50	0	2,147	0.00%
2022/03/16	0	411.79	0	0.00	413.00	0	2,158	0.00%
2022/03/15	3.3	409.80	2	408.50	406.50	1.3	2,229	0.06%
2022/03/14	0	425.14	3	428.50	422.50	-3	2,280	-0.13%
2022/03/11	1	427.00	1	425.00	425.00	0	2,311	0.00%
2022/03/10	1.1	433.28	1	434.00	439.00	0.1	2,325	0.00%
2022/03/09	1	421.50	1	424.00	421.50	0	2,370	0.00%
2022/03/08	0.2	423.81	2.4	430.74	416.00	-2.3	2,454	-0.09%
2022/03/07	1.2	426.04	11	430.18	431.00	-9.8	2,497	-0.39%
2022/03/04	3.1	447.33	1	443.00	442.50	2.1	2,601	0.08%
2022/03/03	1	455.51	0.6	457.98	455.00	0.5	2,700	0.02%
2022/03/02	0.2	455.46	0	455.00	459.00	0.2	2,770	0.01%
2022/03/01	20	464.17	2	461.00	461.00	18	2,804	0.64%
2022/02/25	1.2	445.34	32	444.36	455.00	-30.8	2,852	-1.08%
2022/02/24	1	450.00	1.2	447.00	438.50	-0.2	2,928	-0.01%
2022/02/23	1.1	455.35	1	454.50	458.00	0.1	3,056	0.00%
2022/02/22	6.2	462.58	1	461.50	460.50	5.2	3,168	0.16%
2022/02/21	2	475.75	5	477.50	477.00	-3	3,262	-0.09%
2022/02/18	1.2	481.00	0	0.00	481.00	1.2	3,290	0.04%
2022/02/17	1	487.95	0	0.00	481.00	1	3,332	0.03%
2022/02/16	4	493.00	6	495.92	492.00	-2	3,387	-0.06%
2022/02/15	1	482.67	3.1	486.89	486.50	-2.1	3,485	-0.06%
2022/02/14	2.1	476.14	0	0.00	476.00	2.1	3,492	0.06%
2022/02/11	1.3	487.94	2	489.00	494.00	-0.8	3,512	-0.02%
2022/02/10	1.2	486.71	1	487.00	484.00	0.2	3,520	0.01%
2022/02/09	9	486.39	5.1	489.51	494.00	3.9	3,514	0.11%
2022/02/08	1	481.97	1	484.93	485.00	0	3,530	0.00%
2022/02/07	6	474.08	5	475.00	475.00	1	3,553	0.03%
2022/01/26	3.5	476.11	2	473.25	470.00	1.5	3,567	0.04%
2022/01/25	7	481.99	3	482.17	473.50	4	3,635	0.11%
2022/01/24	5.2	481.54	4	482.13	488.50	1.2	3,613	0.03%
2022/01/21	15.1	474.78	11	473.41	467.00	4.1	3,609	0.11%
2022/01/20	6	483.42	6	484.33	484.50	0	3,627	0.00%
2022/01/19	3.2	486.93	5	486.69	487.00	-1.9	3,697	-0.05%
2022/01/18	16.2	495.37	5	488.30	487.00	11.2	3,766	0.30%
2022/01/17	16.1	493.30	5	492.60	496.00	11.1	3,733	0.30%
2022/01/14	32.6	502.30	25	499.42	500.00	7.5	3,714	0.20%
2022/01/13	8.1	531.60	7	531.86	528.00	1.1	3,668	0.03%
2022/01/12	15	537.33	15	537.80	540.00	0	3,662	0.00%
2022/01/11	6	550.83	9	552.67	549.00	-3	3,663	-0.08%
2022/01/10	9.1	540.46	11.1	553.47	560.00	-2	3,648	-0.05%
2022/01/07	30.3	564.14	24	551.25	542.00	6.3	3,628	0.17%
2022/01/06	16.2	569.61	17.3	572.48	584.00	-1.1	3,520	-0.03%
2022/01/05	45	571.73	50.7	572.87	572.00	-5.7	3,458	-0.17%
2022/01/04	6	556.83	8.1	557.11	559.00	-2.1	3,404	-0.06%
2022/01/03	0	545.00	0.1	541.50	548.00	-0.1	3,414	0.00%
2021/12/30	0.1	525.00	0	523.00	529.00	0	3,407	0.00%
2021/12/29	12	527.08	11	524.09	524.00	1	3,440	0.03%
2021/12/28	0	538.00	8	538.88	538.00	-8	3,458	-0.23%
2021/12/27	3.1	540.27	1	545.00	539.00	2.1	3,509	0.06%
2021/12/24	2	550.50	5	548.60	545.00	-3	3,558	-0.08%
2021/12/23	1.1	546.73	1	553.00	544.00	0.1	3,564	0.00%
2021/12/22	10	557.00	10	551.70	544.00	0	3,621	0.00%
2021/12/21	3	549.33	17.4	552.31	556.00	-14.4	3,610	-0.40%
2021/12/20	1	531.00	2.5	531.60	531.00	-1.5	3,553	-0.04%
2021/12/17	2	528.00	2	531.50	529.00	0	3,565	0.00%
2021/12/16	1	547.00	1	545.00	537.00	0	3,563	0.00%
2021/12/15	1	534.00	3	535.33	536.00	-2	3,596	-0.06%
2021/12/14	4.1	534.77	2.3	534.24	532.00	1.8	3,609	0.05%
2021/12/13	1	549.97	9.2	550.37	551.00	-8.2	3,634	-0.22%
2021/12/10	8.1	544.41	5	546.40	545.00	3.1	3,659	0.08%
2021/12/09	12	553.17	14.4	552.64	557.00	-2.4	3,635	-0.07%
2021/12/08	5.2	526.29	9.1	530.62	539.00	-4	3,561	-0.11%
2021/12/07	2	521.00	2	519.00	520.00	0	3,513	0.00%
2021/12/06	5.2	510.12	3	509.67	511.00	2.2	3,505	0.06%
2021/12/03	7.1	519.49	4.3	517.94	512.00	2.9	3,538	0.08%
2021/12/02	9.3	533.67	4	533.78	517.00	5.3	3,544	0.15%
2021/12/01	6	555.66	5.2	554.42	557.00	0.8	3,534	0.02%
2021/11/30	4.5	547.13	14.1	548.98	548.00	-9.6	3,521	-0.27%
2021/11/29	9	520.01	19.2	518.71	536.00	-10.2	3,468	-0.29%
2021/11/26	10	518.29	6	513.67	501.00	4	3,450	0.12%
2021/11/25	1	525.00	7.1	523.68	520.00	-6.1	3,382	-0.18%
2021/11/24	9	515.56	13	517.69	518.00	-4	3,344	-0.12%
2021/11/23	17	522.18	11.2	521.44	514.00	5.8	3,305	0.18%
2021/11/22	14	513.38	60.5	521.52	530.00	-46.4	3,247	-1.43%
2021/11/19	20.2	494.64	19.2	490.50	495.00	1.1	3,109	0.03%
2021/11/18	13.1	479.62	17.5	478.95	490.00	-4.4	3,002	-0.15%
2021/11/17	6	460.75	7.2	461.02	464.00	-1.1	2,894	-0.04%
2021/11/16	3	465.50	7.1	464.23	466.00	-4	2,881	-0.14%
2021/11/15	13.1	457.12	8.2	458.73	455.50	4.8	2,862	0.17%
2021/11/12	4.2	443.25	15.6	447.13	448.00	-11.4	2,833	-0.40%
2021/11/11	5	425.09	1.1	418.82	418.50	4	2,747	0.14%
2021/11/10	2.3	428.21	2	430.50	429.50	0.3	2,767	0.01%
2021/11/09	2.1	419.76	1	419.00	420.50	1.1	2,768	0.04%
2021/11/08	1	422.51	0	0.00	419.00	1	2,850	0.04%
2021/11/05	1	421.46	2.1	422.78	421.50	-1	2,861	-0.04%
2021/11/04	6.3	419.39	2	423.24	416.50	4.3	2,873	0.15%
2021/11/03	3	433.66	2	426.00	426.00	1	2,861	0.04%
2021/11/02	15.1	452.98	12	450.38	434.00	3.1	2,841	0.11%
2021/11/01	5	435.71	12	439.17	444.50	-7	2,769	-0.25%
2021/10/29	10	432.85	7	434.93	427.50	3	2,741	0.11%
2021/10/28	9.1	438.96	12	431.88	427.00	-2.9	2,712	-0.11%
2021/10/27	9	430.39	19	429.63	440.00	-10	2,667	-0.38%
2021/10/26	16.1	405.19	36.4	410.44	420.00	-20.3	2,587	-0.79%
2021/10/25	3	391.83	3	391.00	393.00	0	2,500	0.00%
2021/10/22	3	388.17	3.1	390.89	388.00	-0.1	2,517	0.00%
2021/10/21	19	395.32	22	398.59	391.00	-3	2,518	-0.12%
2021/10/20	10	393.15	2.1	391.85	391.50	8	2,501	0.32%
2021/10/19	1.3	397.35	17	397.71	399.00	-15.7	2,515	-0.62%
2021/10/18	5.2	387.36	0	384.50	381.50	5.1	2,508	0.20%
2021/10/15	8	385.50	12	391.54	384.00	-4	2,513	-0.16%
2021/10/14	12	383.50	6	382.50	384.50	6	2,529	0.24%
2021/10/13	21	384.79	4.1	386.43	380.50	16.9	2,536	0.67%
2021/10/12	20.3	388.36	22.1	388.27	392.00	-1.9	2,520	-0.07%
2021/10/08	44.1	395.07	29	396.16	386.00	15.1	2,490	0.61%
2021/10/07	16.1	408.46	7	408.79	413.00	9.1	2,439	0.37%
2021/10/06	12	394.67	11	394.55	398.00	1	2,436	0.04%
2021/10/05	4.1	379.31	5	382.10	389.00	-0.9	2,429	-0.04%
2021/10/04	20	388.30	16	388.19	383.00	4	2,471	0.16%
2021/10/01	14.2	394.55	4.1	389.62	387.50	10.1	2,506	0.40%
2021/09/30	4.1	412.32	6	410.08	412.00	-1.9	2,476	-0.08%
2021/09/29	27.2	406.93	34	408.34	404.50	-6.9	2,493	-0.28%
2021/09/28	12	441.83	5	432.50	431.00	7	2,523	0.28%
2021/09/27	0.1	458.00	0	0.00	454.00	0.1	2,539	0.00%
2021/09/24	2	452.50	3.1	455.31	454.00	-1.1	2,564	-0.04%
2021/09/23	8.1	453.09	5	449.10	446.50	3.1	2,583	0.12%
2021/09/22	4.1	444.50	7	449.79	452.50	-2.9	2,616	-0.11%
2021/09/17	6.1	451.67	3	454.17	464.50	3.1	2,630	0.12%
2021/09/16	19.1	453.65	18	452.22	450.00	1.1	2,773	0.04%
2021/09/15	32.4	473.07	12	465.63	460.00	20.4	2,780	0.73%
2021/09/14	3	491.67	2.3	498.56	490.00	0.8	2,754	0.03%
2021/09/13	2	506.50	1	500.00	500.00	1	2,774	0.04%
2021/09/10	2	499.30	2	503.00	504.00	0	2,808	0.00%
2021/09/09	14.1	501.82	3	503.33	496.50	11.1	2,819	0.39%
2021/09/08	29	513.23	16	505.94	498.50	13	2,832	0.46%
2021/09/07	33.1	520.06	26.1	521.27	523.00	7	2,797	0.25%
2021/09/06	25.2	535.32	28.1	536.47	524.00	-2.8	2,768	-0.10%
2021/09/03	12.2	527.98	17.1	530.17	526.00	-4.9	2,718	-0.18%
2021/09/02	14	520.93	12	524.59	516.00	2	2,713	0.07%
2021/09/01	13	511.96	26.4	515.32	518.00	-13.3	2,674	-0.50%
2021/08/31	0.1	477.00	1	477.00	483.50	-0.9	2,670	-0.03%
2021/08/30	2.3	473.27	1	473.50	476.00	1.3	2,700	0.05%
2021/08/27	9.1	477.38	17	477.68	476.00	-8	2,725	-0.29%
2021/08/26	19.3	476.89	10	470.40	468.50	9.3	2,755	0.34%
2021/08/25	4.1	486.73	4	491.38	492.00	0.1	2,777	0.00%
2021/08/24	2.1	486.36	4	487.13	487.00	-1.9	2,862	-0.07%
2021/08/23	0	481.00	2	480.00	482.50	-2	2,880	-0.07%
2021/08/20	1	456.56	2	464.00	467.00	-1	2,895	-0.03%
2021/08/19	11.1	469.41	4.1	468.98	455.00	7	2,896	0.24%
2021/08/18	3.1	485.97	3	487.00	486.00	0.1	2,922	0.00%
2021/08/17	6	485.84	8	488.44	471.00	-2	2,958	-0.07%
2021/08/16	22	490.59	8	493.13	481.00	14	3,019	0.46%
2021/08/13	16	501.50	17	499.97	504.00	-1	3,009	-0.03%
2021/08/12	13.3	462.89	13	475.47	511.00	0.3	3,027	0.01%
2021/08/11	3.1	500.03	12.1	507.59	493.00	-9	2,977	-0.30%
2021/08/10	13.2	508.17	12	512.17	503.00	1.2	3,012	0.04%
2021/08/09	4	522.49	1	522.00	523.00	3	3,046	0.10%
2021/08/06	1	513.00	2	520.50	523.00	-1	3,104	-0.03%
2021/08/05	7.1	516.20	5	520.40	517.00	2.1	3,155	0.07%
2021/08/04	2	525.00	0	0.00	526.00	2	3,227	0.06%
2021/08/03	1	522.00	0	0.00	525.00	1	3,289	0.03%
2021/08/02	0	521.00	0	0.00	526.00	0	3,315	0.00%
2021/07/30	6	521.38	2	518.00	519.00	4	3,344	0.12%
2021/07/29	6.2	525.29	4	526.00	527.00	2.2	3,387	0.06%
2021/07/28	5	531.18	4	535.00	528.00	1	3,444	0.03%
2021/07/27	6	562.66	5	562.80	553.00	1	3,497	0.03%
2021/07/26	0	566.00	3	567.35	564.00	-3	3,555	-0.08%
2021/07/23	19	564.26	16	565.25	561.00	3	3,647	0.08%
2021/07/22	9	551.78	10	554.61	562.00	-1	3,753	-0.03%
2021/07/21	7.2	541.77	3.1	547.42	542.00	4.1	3,788	0.11%
2021/07/20	13.2	554.75	15.8	550.95	543.00	-2.6	3,916	-0.07%
2021/07/19	14.1	567.02	13	570.46	568.00	1.1	3,916	0.03%
2021/07/16	4	573.00	4.9	574.47	578.00	-0.9	3,927	-0.02%
2021/07/15	8	568.37	4	567.50	567.00	4	3,947	0.10%
2021/07/14	15	565.20	15.1	563.84	563.00	-0.1	3,947	0.00%
2021/07/13	19.2	571.88	13	574.92	564.00	6.2	3,982	0.15%
2021/07/12	12.3	571.72	7.1	575.01	568.00	5.2	4,169	0.12%
2021/07/09	46.5	579.21	22.1	577.01	570.00	24.4	4,325	0.56%
2021/07/08	20.1	614.00	17.1	617.25	600.00	3	4,275	0.07%
2021/07/07	0.1	588.69	7.1	596.87	598.00	-6.9	4,193	-0.17%
2021/07/06	9.1	594.33	7	590.86	590.00	2.1	4,171	0.05%
2021/07/05	13	601.38	11.5	597.76	598.00	1.5	4,158	0.04%
2021/07/02	7	563.15	16	579.69	583.00	-9	4,079	-0.22%
2021/07/01	3.2	553.98	2	552.00	550.00	1.2	4,034	0.03%
2021/06/30	15.1	565.94	9.1	564.89	564.00	6	4,017	0.15%
2021/06/29	16.1	587.23	15	582.13	572.00	1.1	3,991	0.03%
2021/06/28	11.4	581.44	30.2	579.05	582.00	-18.8	3,963	-0.47%
2021/06/25	29.1	579.36	30.4	577.91	588.00	-1.3	3,942	-0.03%
2021/06/24	5	539.80	11.3	543.81	546.00	-6.3	3,807	-0.17%
2021/06/23	6	523.67	3.1	526.65	528.00	2.9	3,744	0.08%
2021/06/22	5.1	516.59	3.2	515.25	512.00	1.9	3,715	0.05%
2021/06/21	5	517.80	7.6	520.42	522.00	-2.6	3,696	-0.07%
2021/06/18	5	526.40	10	527.70	520.00	-5	3,660	-0.14%
2021/06/17	5	525.60	14	519.57	527.00	-9	3,644	-0.25%
2021/06/16	8.2	511.99	2.1	507.57	506.00	6.1	3,617	0.17%
2021/06/15	1	521.00	11.3	523.12	521.00	-10.3	3,607	-0.29%
2021/06/11	5	515.40	8.1	518.45	514.00	-3.1	3,603	-0.09%
2021/06/10	2.2	517.00	4.3	514.97	520.00	-2.1	3,583	-0.06%
2021/06/09	3	509.33	8.1	511.12	505.00	-5.1	3,547	-0.14%
2021/06/08	21	512.14	14.3	516.20	513.00	6.7	3,537	0.19%
2021/06/07	4	492.87	12	494.42	497.00	-8	3,468	-0.23%
2021/06/04	3.1	486.18	4	490.63	492.50	-0.9	3,465	-0.03%
2021/06/03	15.1	491.45	11	494.36	488.50	4.1	3,490	0.12%
2021/06/02	18	493.00	21	491.45	493.00	-3	3,465	-0.09%
2021/06/01	23	485.43	27.1	485.36	486.00	-4.1	3,435	-0.12%
2021/05/31	13.1	455.40	8	462.75	467.00	5.1	3,376	0.15%
2021/05/28	13.2	460.73	20	461.55	458.00	-6.8	3,384	-0.20%
2021/05/27	16	461.72	12.1	460.87	460.50	4	3,390	0.12%
2021/05/26	23	462.22	30	463.57	465.50	-7	3,402	-0.21%
2021/05/25	23.1	457.02	15.2	459.77	455.00	7.8	3,388	0.23%
2021/05/24	10	434.05	15	435.24	442.50	-5	3,371	-0.15%
2021/05/21	4	415.63	6.1	415.32	413.50	-2.1	3,308	-0.06%
2021/05/20	9.1	408.94	12	409.88	403.50	-2.9	3,343	-0.09%
2021/05/19	15.2	392.57	13	393.50	398.00	2.2	3,409	0.06%
2021/05/18	9.1	389.14	20.2	386.85	397.50	-11.1	3,424	-0.33%
2021/05/17	22.4	380.46	5	379.20	369.00	17.4	3,416	0.51%
2021/05/14	14.1	419.59	29	420.45	409.50	-14.9	3,420	-0.44%
2021/05/13	3.1	412.50	9	421.56	423.00	-6	3,401	-0.17%
2021/05/12	21.4	420.48	17.4	415.08	410.00	4	3,509	0.11%
2021/05/11	22.5	457.03	22	448.72	441.50	0.5	3,460	0.01%
2021/05/10	13	482.46	5	480.50	480.00	8	3,436	0.23%
2021/05/07	4.2	486.88	7.1	488.49	494.00	-2.9	3,442	-0.08%
2021/05/06	17.2	475.48	10	476.90	474.50	7.2	3,464	0.21%
2021/05/05	26.3	493.47	14	503.46	477.00	12.3	3,451	0.36%
2021/05/04	19.1	506.24	16	508.18	497.00	3.1	3,442	0.09%
2021/05/03	23.1	526.05	15	520.33	510.00	8.1	3,473	0.23%
2021/04/29	15.2	555.73	8.6	555.34	550.00	6.6	3,543	0.19%
2021/04/28	5.1	548.35	16.6	550.29	551.00	-11.5	3,500	-0.33%
2021/04/27	4.1	530.45	4.5	529.72	529.00	-0.3	3,428	-0.01%
2021/04/26	7	528.72	17.1	531.42	533.00	-10.1	3,445	-0.29%
2021/04/23	5.3	493.02	21.1	499.72	503.00	-15.8	3,376	-0.47%
2021/04/22	3.3	488.86	1.1	485.40	483.00	2.2	3,441	0.06%
2021/04/21	19.3	500.54	8	503.06	490.00	11.3	3,461	0.33%
2021/04/20	7.3	516.71	5.1	516.56	511.00	2.2	3,465	0.06%
2021/04/19	9.1	521.64	6.5	530.86	515.00	2.6	3,530	0.07%
2021/04/16	60.1	535.97	55.1	532.05	520.00	5	3,617	0.14%
2021/04/15	28.2	513.75	32.6	511.40	525.00	-4.5	3,527	-0.13%
2021/04/14	6.2	481.26	8	482.38	477.50	-1.8	3,408	-0.05%
2021/04/13	1.1	478.56	0.1	480.00	477.00	1	3,487	0.03%
2021/04/12	0	0.00	2.1	480.00	477.00	-2.1	3,498	-0.06%
2021/04/09	7	479.36	7.1	482.90	479.50	-0.1	3,529	0.00%
2021/04/08	2.2	472.64	5	473.10	478.50	-2.8	3,553	-0.08%
2021/04/07	3.1	471.35	2	470.25	470.00	1.1	3,550	0.03%
2021/04/06	5.2	473.58	3	473.01	473.00	2.2	3,566	0.06%
2021/04/01	8.2	481.28	5	481.70	480.00	3.2	3,569	0.09%
2021/03/31	10.3	489.75	8.1	486.38	484.00	2.2	3,573	0.06%
2021/03/30	8.1	491.54	14.1	489.04	489.00	-5.9	3,573	-0.17%
2021/03/29	2.1	476.38	3.2	478.00	481.00	-1	3,566	-0.03%
2021/03/26	3	467.67	3	469.33	467.50	0	3,575	0.00%
2021/03/25	11	469.00	0	0.00	467.00	11	3,613	0.30%
2021/03/24	2.1	463.86	3	465.00	470.50	-0.9	3,682	-0.02%
2021/03/23	3	463.85	3	464.33	463.00	0	3,712	0.00%
2021/03/22	2	468.50	10	469.15	468.50	-8	3,760	-0.21%
2021/03/19	2	472.13	2	473.25	474.00	0	3,829	0.00%
2021/03/18	4.1	480.89	4	481.63	479.00	0.1	3,852	0.00%
2021/03/17	4	481.88	4	483.75	480.50	0	3,930	0.00%
2021/03/16	4	479.51	2.1	481.03	482.50	1.9	3,939	0.05%
2021/03/15	2	481.24	3	483.00	479.00	-1	3,963	-0.02%
2021/03/12	9	481.78	4	480.63	483.00	5	4,019	0.12%
2021/03/11	9	486.78	2	488.25	487.50	7	4,077	0.17%
2021/03/10	5.2	487.93	2.2	486.55	485.00	3	4,117	0.07%
2021/03/09	15	487.27	19	487.71	491.50	-4	4,166	-0.10%
2021/03/08	6	484.67	15	487.87	480.50	-9	4,184	-0.22%
2021/03/05	4.3	485.13	6	485.08	483.00	-1.7	4,272	-0.04%
2021/03/04	17.3	485.30	9	487.56	487.50	8.3	4,400	0.19%
2021/03/03	2.1	491.59	12.1	485.51	498.50	-10	4,661	-0.21%
2021/03/02	12	490.17	4	497.88	483.00	8	4,671	0.17%
2021/02/26	11.6	497.03	6.1	497.71	494.00	5.5	4,696	0.12%
2021/02/25	21	498.43	28	500.23	506.00	-7	4,756	-0.15%
2021/02/24	16.5	507.83	19.3	503.46	496.00	-2.8	4,786	-0.06%
2021/02/23	5.2	511.31	1	515.00	512.00	4.2	4,781	0.09%
2021/02/22	14	516.72	9.7	518.41	514.00	4.3	4,818	0.09%
2021/02/19	16.4	511.41	12.6	515.38	510.00	3.8	4,871	0.08%
2021/02/18	16	494.69	27.4	493.53	496.50	-11.4	4,805	-0.24%
2021/02/17	10	476.70	16.1	479.16	482.00	-6.1	4,817	-0.13%
2021/02/05	20.4	486.35	13.3	486.71	477.00	7.2	4,874	0.15%
2021/02/04	41.1	505.32	38.1	503.61	497.50	3	4,900	0.06%
2021/02/03	46.4	514.64	41.4	513.38	503.00	5	4,883	0.10%
2021/02/02	5.1	495.12	8.2	493.68	491.00	-3.1	4,799	-0.06%
2021/02/01	8	487.56	8	486.56	491.50	0	4,868	0.00%
2021/01/29	4.1	486.17	7	485.79	482.00	-2.9	4,875	-0.06%
2021/01/28	8.1	484.88	8	483.13	487.00	0.1	4,882	0.00%
2021/01/27	11	485.86	9	488.72	484.50	2	4,888	0.04%
2021/01/26	8.1	488.16	6	488.83	482.00	2.1	4,894	0.04%
2021/01/25	26.3	498.59	23.1	494.61	490.00	3.2	4,905	0.07%
2021/01/22	22.2	478.50	20	475.48	493.00	2.2	4,857	0.04%
2021/01/21	6	452.00	10	451.10	454.50	-4	4,766	-0.08%
2021/01/20	23.1	454.50	24	454.46	452.00	-0.9	4,759	-0.02%
2021/01/19	36	472.47	30	473.90	471.00	6	4,749	0.13%
2021/01/18	11.1	460.34	18	455.36	462.00	-7	4,773	-0.15%
2021/01/15	22.5	474.49	39.5	472.78	468.00	-17	4,790	-0.35%
2021/01/14	17.1	497.92	12.1	502.31	492.00	5	4,791	0.10%
2021/01/13	5.3	501.17	11.1	500.12	502.00	-5.8	4,790	-0.12%
2021/01/12	11.6	493.63	8	495.25	489.00	3.6	4,789	0.08%
2021/01/11	13.4	501.38	13	499.50	490.00	0.4	4,786	0.01%
2021/01/08	27.2	527.97	33	523.00	518.00	-5.9	4,753	-0.12%
2021/01/07	14.1	538.09	11.1	538.76	539.00	3	4,672	0.06%
2021/01/06	33.4	559.52	26.1	558.16	550.00	7.3	4,659	0.16%
2021/01/05	0.1	574.00	0.1	576.82	574.00	0	4,653	0.00%
2021/01/04	10.1	575.00	2.1	575.95	571.00	8	4,791	0.17%
2020/12/31	4	571.76	2	577.50	567.00	2	4,877	0.04%
2020/12/30	3	565.33	4	565.25	568.00	-1	4,875	-0.02%
2020/12/29	6.1	566.17	5	568.00	562.00	1.1	4,904	0.02%
2020/12/28	8.1	567.76	3	571.00	571.00	5.1	4,930	0.10%
2020/12/25	3	565.33	5	569.60	569.00	-2	4,955	-0.04%
2020/12/24	4.1	566.27	1	570.99	564.00	3	4,982	0.06%
2020/12/23	22.1	570.27	20	567.50	568.00	2.1	5,008	0.04%
2020/12/22	5.1	574.21	10	577.70	566.00	-5	5,091	-0.10%
2020/12/21	8	583.13	8	582.88	582.00	0	5,123	0.00%
2020/12/18	6.1	579.67	13	576.62	579.00	-6.9	5,128	-0.13%
2020/12/17	10.1	561.12	12	561.92	562.00	-1.9	5,119	-0.04%
2020/12/16	15.1	570.73	15	572.13	567.00	0.1	5,197	0.00%
2020/12/15	20.1	569.87	12	571.83	560.00	8.1	5,206	0.16%
2020/12/14	3	588.33	6	591.33	584.00	-3	5,224	-0.06%
2020/12/11	17.2	595.28	5	595.20	590.00	12.2	5,305	0.23%
2020/12/10	8.1	614.63	9.1	613.79	611.00	-1.1	5,279	-0.02%
2020/12/09	6	619.67	4	622.00	622.00	2	5,346	0.04%
2020/12/08	11.2	623.62	10	623.40	618.00	1.2	5,412	0.02%
2020/12/07	18	620.68	4.1	614.34	613.00	13.8	5,427	0.25%
2020/12/04	15.1	641.33	10.1	640.10	637.00	5	5,424	0.09%
2020/12/03	15.1	640.72	17.1	645.68	637.00	-2	5,489	-0.04%
2020/12/02	9	638.23	4.2	637.35	633.00	4.9	5,511	0.09%
2020/12/01	29	643.14	24.2	643.19	641.00	4.8	5,553	0.09%
2020/11/30	40.2	649.07	22.2	641.55	636.00	18	5,534	0.32%
2020/11/27	41.4	655.14	87.3	639.79	663.00	-45.9	5,516	-0.83%
2020/11/26	6.1	607.11	13	607.92	615.00	-6.9	5,365	-0.13%
2020/11/25	11.1	599.99	3	603.33	595.00	8.1	5,445	0.15%
2020/11/24	10	605.80	26.3	606.00	601.00	-16.3	5,497	-0.30%
2020/11/23	12	598.33	9.2	599.50	592.00	2.8	5,478	0.05%
2020/11/20	13	597.15	2	595.00	593.00	11	5,466	0.20%
2020/11/19	29	607.72	13.1	606.57	603.00	15.9	5,497	0.29%
2020/11/18	12	605.50	16	603.50	609.00	-4	5,527	-0.07%
2020/11/17	4	594.50	6.6	597.16	590.00	-2.6	5,517	-0.05%
2020/11/16	10.3	597.09	6	595.83	589.00	4.3	5,637	0.08%
2020/11/13	11	586.64	24	590.25	591.00	-13	5,691	-0.23%
2020/11/12	18	576.60	27	579.59	583.00	-9	5,756	-0.16%
2020/11/11	13.3	574.58	10	578.20	578.00	3.3	5,725	0.06%
2020/11/10	38	580.29	24	585.38	579.00	14	5,836	0.24%
2020/11/09	12.2	591.35	35	592.66	598.00	-22.8	5,814	-0.39%
2020/11/06	12	569.50	10	572.10	569.00	2	5,792	0.03%
2020/11/05	10	577.50	13	578.77	576.00	-3	5,819	-0.05%
2020/11/04	9	572.22	12	571.25	577.00	-3	5,941	-0.05%
2020/11/03	9	558.89	10	561.00	565.00	-1	6,090	-0.02%
2020/11/02	18.1	550.15	15	549.13	546.00	3.1	6,177	0.05%
2020/10/30	20.1	569.31	12.3	566.23	561.00	7.8	6,202	0.13%
2020/10/29	14	573.21	10	577.40	581.00	4	6,258	0.06%
2020/10/28	20	589.05	7	586.43	586.00	13	6,293	0.21%
2020/10/27	17.1	589.24	20.1	591.85	594.00	-3	6,374	-0.05%
2020/10/26	16	590.07	17	590.76	585.00	-1	6,457	-0.02%
2020/10/23	5	580.40	8	583.00	587.00	-3	6,507	-0.05%
2020/10/22	8	562.75	15	568.27	575.00	-7	6,670	-0.11%
2020/10/21	3	554.67	5.1	556.58	555.00	-2.1	6,800	-0.03%
2020/10/20	14	544.65	13	542.85	550.00	1	6,999	0.01%
2020/10/19	16	547.75	16	547.07	551.00	0	7,198	0.00%
2020/10/16	16	560.19	7.1	566.31	535.00	8.9	7,283	0.12%
2020/10/15	24	568.67	24	569.67	567.00	0	7,279	0.00%
2020/10/14	5	569.40	12	572.92	568.00	-7	7,306	-0.10%
2020/10/13	20	566.45	11	568.73	569.00	9	7,319	0.12%
2020/10/12	46.1	585.29	22	572.95	569.00	24.1	7,342	0.33%
2020/10/08	13	611.46	19	616.42	606.00	-6	7,296	-0.08%
2020/10/07	6	591.17	13	594.62	599.00	-7	7,291	-0.10%
2020/10/06	16	592.38	19	594.05	590.00	-3	7,370	-0.04%
2020/10/05	4	590.25	10	594.80	586.00	-6	7,537	-0.08%
2020/09/30	6	584.50	11	582.09	586.00	-5	7,649	-0.07%
2020/09/29	4	588.00	12	588.17	586.00	-8	7,868	-0.10%
2020/09/28	8	586.88	7	585.71	581.00	1	7,979	0.01%
2020/09/25	20	579.55	8	579.00	579.00	12	8,058	0.15%
2020/09/24	13	593.46	6	598.83	584.00	7	8,127	0.09%
2020/09/23	8	613.88	10	614.30	610.00	-2	8,220	-0.02%
2020/09/22	20	611.65	22	610.45	611.00	-2	8,420	-0.02%
2020/09/21	26	620.00	24	621.21	615.00	2	8,551	0.02%
2020/09/18	27	604.07	25	606.64	608.00	2	8,617	0.02%
2020/09/17	25	605.00	6.1	599.84	598.00	18.9	8,841	0.21%
2020/09/16	12	609.58	31	608.42	613.00	-19	8,885	-0.21%
2020/09/15	17	592.88	6	594.67	591.00	11	8,933	0.12%
2020/09/14	7	596.01	16	593.88	597.00	-9	9,134	-0.10%
2020/09/11	11	572.27	20	577.40	585.00	-9	9,156	-0.10%
2020/09/10	11	573.35	19	571.58	566.00	-8	9,256	-0.09%
2020/09/09	22	568.68	15	572.27	576.00	7	9,527	0.07%
2020/09/08	18	587.61	20	589.85	581.00	-2	9,557	-0.02%
2020/09/07	31.1	578.12	19	577.42	571.00	12.1	9,562	0.13%
2020/09/04	40	587.70	24	590.00	592.00	16	9,598	0.17%
2020/09/03	15	618.27	11	616.00	609.00	4	9,594	0.04%
2020/09/02	17	620.12	18	616.44	620.00	-1	9,637	-0.01%
2020/09/01	22	586.14	36	588.36	598.00	-14	9,674	-0.14%
2020/08/31	25	584.63	14	587.86	572.00	11	9,660	0.11%
2020/08/28	26	614.23	9	609.33	601.00	17	9,672	0.18%
2020/08/27	12	635.33	15	638.00	634.00	-3	9,861	-0.03%
2020/08/26	8	627.75	10	628.00	626.00	-2	10,059	-0.02%
2020/08/25	22	629.95	20	630.85	634.00	2	10,124	0.02%
2020/08/24	20	620.40	34	622.76	629.00	-14	10,108	-0.14%
2020/08/21	10	610.40	14	609.93	613.00	-4	10,137	-0.04%
2020/08/20	33	607.18	28	607.71	593.00	5	10,083	0.05%
2020/08/19	9	633.11	75	628.71	640.00	-66	9,977	-0.66%
2020/08/18	42	626.85	32	625.69	617.00	10	9,929	0.10%
2020/08/17	13	667.31	13	666.08	665.00	0	9,841	0.00%
2020/08/14	25	670.48	39	668.85	677.00	-14	9,837	-0.14%
2020/08/13	16	660.25	8	656.88	650.00	8	9,788	0.08%
2020/08/12	21	654.81	20	654.35	656.00	1	9,829	0.01%
2020/08/11	52	658.56	55	660.22	652.00	-3	9,880	-0.03%
2020/08/10	42	662.57	71	665.54	662.00	-29	9,942	-0.29%
2020/08/07	52	658.67	24	660.42	661.00	28	9,921	0.28%
2020/08/06	92.1	687.69	107	700.07	682.00	-14.9	9,839	-0.15%	大賣/
2020/08/05	41	693.95	37	690.73	686.00	4	9,838	0.04%
2020/08/04	44	679.95	34	684.74	693.00	10	9,891	0.10%
2020/08/03	24	670.71	19	672.00	667.00	5	9,925	0.05%
2020/07/31	28	670.29	24.2	670.52	678.00	3.8	9,994	0.04%
2020/07/30	34	673.18	47	667.70	668.00	-13	9,963	-0.13%
2020/07/29	32	666.09	19	669.21	679.00	13	9,928	0.13%
2020/07/28	28	686.64	25	680.40	667.00	3	9,888	0.03%
2020/07/27	50	658.28	40	660.80	669.00	10	9,824	0.10%
2020/07/24	47.1	658.95	23	653.13	630.00	24.1	9,696	0.25%
2020/07/23	114.1	693.56	32	683.03	679.00	82.1	9,550	0.86%	大買/
2020/07/22	18.1	754.55	41	777.61	715.00	-22.9	9,418	-0.24%
2020/07/21	9	775.25	21	778.29	779.00	-12	9,337	-0.13%
2020/07/20	7.1	741.28	8	738.13	740.00	-0.9	9,347	-0.01%
2020/07/17	11	742.07	1	765.00	725.00	10	9,421	0.11%
2020/07/16	25	757.80	17	753.53	760.00	8	9,509	0.08%
2020/07/15	22.1	777.52	7.2	779.34	756.00	14.9	9,495	0.16%
2020/07/14	65	784.46	24	783.92	781.00	41	9,549	0.43%
2020/07/13	19	791.93	22	787.23	777.00	-3	9,517	-0.03%
2020/07/10	24	785.74	11	772.36	773.00	13	9,473	0.14%
2020/07/09	36	825.07	44	817.14	818.00	-8	9,323	-0.09%
2020/07/08	45	797.72	57	793.91	804.00	-12	9,208	-0.13%
2020/07/07	47	766.04	55	770.38	761.00	-8	9,005	-0.09%
2020/07/06	24	752.29	25	751.00	760.00	-1	9,093	-0.01%
2020/07/03	59.1	754.72	80	754.68	741.00	-20.9	9,133	-0.23%
2020/07/02	82	752.62	77	755.56	753.00	5	9,191	0.05%
2020/07/01	103	729.71	111	727.83	733.00	-8	9,239	-0.09%	大買/大賣/
2020/06/30	33	696.94	57	696.63	700.00	-24	9,140	-0.26%
2020/06/29	79	676.62	21	677.52	677.00	58	9,160	0.63%
2020/06/24	78	676.81	117	674.79	690.00	-39	9,175	-0.43%	大賣/
2020/06/23	56	640.18	48	641.50	639.00	8	9,166	0.09%
2020/06/22	84	637.01	69	638.13	630.00	15	9,280	0.16%
2020/06/19	55	646.45	86	651.48	627.00	-31	9,347	-0.33%
2020/06/18	53	618.72	51	614.27	620.00	2	9,180	0.02%
2020/06/17	84	616.68	65	614.60	612.00	19	9,294	0.20%
2020/06/16	65	606.85	174	602.72	627.00	-109	9,253	-1.18%	大賣/鉅額交易
2020/06/15	92.1	575.14	79	583.86	570.00	13.1	9,157	0.14%
2020/06/12	36	565.06	28	568.43	583.00	8	9,291	0.09%
2020/06/11	47.1	585.81	29	581.83	572.00	18.1	9,417	0.19%
2020/06/10	11	582.82	18	585.28	590.00	-7	9,442	-0.07%
2020/06/09	87.1	580.88	37	583.08	575.00	50.1	9,519	0.53%
2020/06/08	38	581.95	44	581.68	578.00	-6	9,576	-0.06%
2020/06/05	35	564.86	17	570.94	569.00	18	9,508	0.19%
2020/06/04	27	567.44	21	569.14	561.00	6	9,544	0.06%
2020/06/03	59	570.30	41	570.66	566.00	18	9,544	0.19%
2020/06/02	55	526.65	85.3	531.68	553.00	-30.3	9,336	-0.32%
2020/06/01	22	493.70	52	494.66	503.00	-30	9,186	-0.33%
2020/05/29	25	478.98	25.2	479.41	482.50	-0.2	9,197	0.00%
2020/05/28	18	488.53	87	485.27	481.00	-69	9,267	-0.74%
2020/05/27	16	476.63	10	477.80	477.00	6	9,336	0.06%
2020/05/26	14	485.86	10	484.00	477.50	4	9,446	0.04%
2020/05/25	9	475.28	11	472.91	479.00	-2	9,547	-0.02%
2020/05/22	31	474.00	11	475.00	475.00	20	9,620	0.21%
2020/05/21	79	490.72	16	488.22	486.50	63	9,608	0.66%
2020/05/20	7	482.00	10	486.00	490.00	-3	9,650	-0.03%
2020/05/19	28	475.21	34	473.88	475.50	-6	9,728	-0.06%
2020/05/18	27	481.07	12	470.42	464.50	15	9,709	0.15%
2020/05/15	47	502.62	41	499.38	493.00	6	9,652	0.06%
2020/05/14	37	504.38	34	502.18	498.50	3	9,603	0.03%
2020/05/13	22	500.43	12	504.50	504.00	10	9,530	0.10%
2020/05/12	21	507.40	42	508.25	500.00	-21	9,510	-0.22%
2020/05/11	28	498.34	19	502.87	508.00	9	9,533	0.09%
2020/05/08	32	493.73	61	492.70	490.00	-29	9,472	-0.31%
2020/05/07	31	480.81	43	479.62	485.50	-12	9,440	-0.13%
2020/05/06	13	470.27	13	467.92	467.00	0	9,392	0.00%
2020/05/05	23	475.22	19.1	471.45	465.00	3.9	9,437	0.04%
2020/05/04	23	470.80	24	471.27	471.50	-1	9,433	-0.01%
2020/04/30	38	477.22	47	478.71	485.50	-9	9,440	-0.10%
2020/04/29	30	457.68	30	459.60	458.00	0	9,384	0.00%
2020/04/28	17	451.56	10	450.70	448.50	7	9,394	0.07%
2020/04/27	14	445.07	10	439.55	452.00	4	9,447	0.04%
2020/04/24	17	433.85	17	431.32	431.00	0	9,442	0.00%
2020/04/23	18	444.19	24	444.77	440.50	-6	9,435	-0.06%
2020/04/22	44	439.90	115	436.19	444.00	-71	9,413	-0.75%	大賣/
2020/04/21	36	451.14	13	448.42	443.00	23	9,355	0.25%
2020/04/20	86	458.17	5	461.20	463.00	81	9,315	0.87%
2020/04/17	46	471.75	135	480.06	465.50	-89	9,337	-0.95%	大賣/
2020/04/16	13	467.23	10	467.40	470.00	3	9,371	0.03%
2020/04/15	8	461.06	9	460.89	460.00	-1	9,472	-0.01%
2020/04/14	6	455.17	9	455.39	452.00	-3	9,522	-0.03%
2020/04/13	17	449.68	5	453.00	439.50	12	9,684	0.12%
2020/04/10	11	451.14	10	451.80	445.50	1	9,730	0.01%
2020/04/09	104	468.61	65	465.28	445.00	39	9,862	0.40%	大買/
2020/04/08	90	457.96	62	456.31	465.00	28	9,795	0.29%
2020/04/07	71	460.41	64	460.04	456.00	7	9,855	0.07%
2020/04/06	79	422.19	81	427.86	443.50	-2	9,765	-0.02%
2020/04/01	36	410.57	33	409.94	414.50	3	9,592	0.03%
2020/03/31	29	411.22	94	411.41	413.00	-65	9,512	-0.68%
2020/03/30	37	397.93	37	399.50	403.50	0	9,362	0.00%
2020/03/27	124	413.97	101	421.20	410.00	23	9,307	0.25%	大買/大賣/
2020/03/26	70	402.33	69	396.01	419.50	1	9,148	0.01%
2020/03/25	79	395.34	55	398.15	403.00	24	9,014	0.27%
2020/03/24	36	363.29	28	364.11	371.00	8	9,013	0.09%
2020/03/23	62	328.85	56	323.45	337.50	6	9,182	0.07%
2020/03/20	31	319.16	36.1	320.55	327.00	-5.1	9,121	-0.06%
2020/03/19	34	309.82	22	318.64	297.50	12	9,194	0.13%
2020/03/18	48	341.97	47	343.47	330.50	1	9,186	0.01%
2020/03/17	35.1	363.37	62.4	361.65	345.50	-27.3	9,132	-0.30%
2020/03/16	39.1	406.09	29	396.69	373.50	10.1	9,172	0.11%
2020/03/13	30	398.80	33	396.88	415.00	-3	9,244	-0.03%
2020/03/12	17	456.21	30	451.27	432.00	-13	9,254	-0.14%
2020/03/11	11	490.35	10	486.35	480.00	1	9,150	0.01%
2020/03/10	34	490.50	23	486.67	493.50	11	9,218	0.12%
2020/03/09	13	500.29	13	497.69	490.00	0	9,106	0.00%
2020/03/06	6	517.16	4	517.50	515.00	2	9,014	0.02%
2020/03/05	25	529.20	24	528.38	528.00	1	9,002	0.01%
2020/03/04	7	505.86	8	504.50	521.00	-1	8,965	-0.01%
2020/03/03	25	508.56	22.2	507.55	507.00	2.8	8,905	0.03%
2020/03/02	22	498.02	21	495.64	489.50	1	8,856	0.01%
2020/02/27	34	519.18	23	524.30	505.00	11	8,719	0.13%
2020/02/26	26	542.19	22	545.05	534.00	4	8,612	0.05%
2020/02/25	21	554.00	26	551.77	563.00	-5	8,514	-0.06%
2020/02/24	6	543.83	4	545.25	551.00	2	8,518	0.02%
2020/02/21	21	551.95	19	549.32	552.00	2	8,550	0.02%
2020/02/20	27.1	545.81	56	547.02	547.00	-28.9	8,498	-0.34%
2020/02/19	18	525.83	14	528.50	531.00	4	8,398	0.05%
2020/02/18	23	524.65	13.1	524.64	518.00	9.9	8,380	0.12%
2020/02/17	7	533.56	11	531.73	530.00	-4	8,459	-0.05%
2020/02/14	17	541.71	12	542.25	545.00	5	8,466	0.06%
2020/02/13	21	545.38	28	539.93	537.00	-7	8,490	-0.08%
2020/02/12	26	544.69	31	545.94	547.00	-5	8,550	-0.06%
2020/02/11	12	528.08	14	528.43	531.00	-2	8,481	-0.02%
2020/02/10	21	512.57	22.3	509.19	522.00	-1.3	8,516	-0.01%
2020/02/07	28	524.61	22	520.50	518.00	6	8,532	0.07%
2020/02/06	34	525.32	18	526.61	538.00	16	8,622	0.19%
2020/02/05	24	536.14	29.1	536.74	520.00	-5.1	8,553	-0.06%
2020/02/04	38	540.89	21	540.43	535.00	17	8,490	0.20%
2020/02/03	34	517.54	27.7	521.24	538.00	6.3	8,476	0.07%
2020/01/31	24	539.96	21.3	539.53	536.00	2.8	8,364	0.03%
2020/01/30	34.1	548.50	21.2	548.66	531.00	12.9	8,370	0.15%
2020/01/20	38.1	586.01	58	589.10	590.00	-19.9	8,304	-0.24%
2020/01/17	16	581.43	12	580.25	572.00	4	8,278	0.05%
2020/01/16	20	576.95	27	578.48	589.00	-7	8,323	-0.08%
2020/01/15	39	580.23	18	580.94	573.00	21	8,315	0.25%
2020/01/14	54	585.74	51	588.06	590.00	3	8,322	0.04%
2020/01/13	42	594.79	46	589.85	584.00	-4	8,284	-0.05%
2020/01/10	52.3	611.18	38	606.66	601.00	14.3	8,273	0.17%
2020/01/09	30	591.70	47	590.74	608.00	-17	8,201	-0.21%
2020/01/08	33	564.85	32	563.03	572.00	1	8,170	0.01%
2020/01/07	76	560.75	75	554.96	561.00	1	8,197	0.01%
2020/01/06	25	574.24	36.2	573.65	571.00	-11.2	8,113	-0.14%
2020/01/03	43	598.20	38	587.82	579.00	5	8,316	0.06%
2020/01/02	25	597.56	12	596.50	605.00	13	8,251	0.16%
2019/12/31	33	568.61	39.1	569.61	587.00	-6.1	8,285	-0.07%
2019/12/30	22	555.77	17	554.65	552.00	5	8,230	0.06%
2019/12/27	10	538.20	12	538.08	538.00	-2	8,409	-0.02%
2019/12/26	10	538.00	11	537.00	540.00	-1	8,795	-0.01%
2019/12/25	13	529.85	12	529.17	533.00	1	8,951	0.01%
2019/12/24	50	539.84	59	538.34	531.00	-9	8,969	-0.10%
2019/12/23	15.2	531.89	47.6	531.35	539.00	-32.4	8,897	-0.36%
2019/12/20	36.1	527.91	31	525.00	522.00	5.1	8,849	0.06%
2019/12/19	71	535.22	70	531.00	526.00	1	8,823	0.01%
2019/12/18	57	531.28	75	532.63	537.00	-18	8,791	-0.20%
2019/12/17	47	516.81	41	518.66	519.00	6	8,616	0.07%
2019/12/16	77	509.91	56.1	509.47	522.00	20.9	8,600	0.24%
2019/12/13	76	486.38	116.8	486.96	497.50	-40.8	8,505	-0.48%	大賣/
2019/12/12	42	478.23	53	478.43	479.50	-11	8,352	-0.13%
2019/12/11	40.1	468.56	78	464.01	474.50	-37.9	8,276	-0.46%
2019/12/10	52	445.87	42	443.17	452.50	10	8,191	0.12%
2019/12/09	21	429.48	32	433.09	440.00	-11	8,232	-0.13%
2019/12/06	17	419.85	20	417.18	419.50	-3	8,427	-0.04%
2019/12/05	44	414.55	61	418.12	415.50	-17	8,534	-0.20%
2019/12/04	17	399.97	17.2	399.60	401.00	-0.2	8,612	0.00%
2019/12/03	19.3	403.04	19	406.45	404.50	0.3	8,778	0.00%
2019/12/02	13	402.93	20.2	403.93	406.00	-7.1	8,878	-0.08%
2019/11/29	6	408.92	5	411.20	408.00	1	8,957	0.01%
2019/11/28	10	410.40	5	411.50	408.00	5	8,974	0.06%
2019/11/27	20	417.75	19	416.11	418.00	1	9,088	0.01%
2019/11/26	9	412.00	8	410.38	409.00	1	9,124	0.01%
2019/11/25	16	410.06	20	410.00	409.00	-4	9,288	-0.04%
2019/11/22	21	408.36	14	408.36	405.00	7	9,313	0.08%
2019/11/21	52	405.41	52	404.79	413.50	0	9,357	0.00%
2019/11/20	24	412.44	16	407.53	402.00	8	9,295	0.09%
2019/11/19	8	414.88	11	418.77	421.50	-3	9,361	-0.03%
2019/11/18	13	417.31	9	415.56	417.00	4	9,581	0.04%
2019/11/15	26	421.56	26	421.04	421.00	0	9,633	0.00%
2019/11/14	33	424.26	26	424.31	418.00	7	9,708	0.07%
2019/11/13	29	424.57	27	425.44	420.00	2	9,685	0.02%
2019/11/12	52	420.40	47	421.13	425.00	5	9,814	0.05%
2019/11/11	36	419.26	31	418.24	417.00	5	9,980	0.05%
2019/11/08	29	443.48	31	442.77	440.50	-2	10,042	-0.02%
2019/11/07	21	443.57	13	443.69	443.00	8	10,167	0.08%
2019/11/06	49	460.18	46	461.93	455.00	3	10,477	0.03%
2019/11/05	50.2	467.83	74	468.85	466.50	-23.9	10,484	-0.23%
2019/11/04	17	452.53	18	454.36	448.00	-1	10,535	-0.01%
2019/11/01	8	448.00	10	448.55	447.00	-2	10,629	-0.02%
2019/10/31	25	450.56	24	447.42	440.00	1	10,851	0.01%
2019/10/30	4	442.50	8	442.25	439.50	-4	10,941	-0.04%
2019/10/29	16	444.94	51	448.20	441.00	-35	11,084	-0.32%
2019/10/28	28	452.13	26	450.46	450.00	2	11,166	0.02%
2019/10/25	21	450.43	21	449.90	446.00	0	11,207	0.00%
2019/10/24	33	452.92	21	453.36	455.00	12	11,237	0.11%
2019/10/23	22	440.91	23	441.02	444.50	-1	11,255	-0.01%
2019/10/22	13	446.23	15	446.57	443.00	-2	11,226	-0.02%
2019/10/21	44	449.42	38	446.70	448.50	6	11,230	0.05%
2019/10/18	45	448.16	36	451.42	445.50	9	11,225	0.08%
2019/10/17	48	452.30	37	449.42	458.00	11	11,276	0.10%
2019/10/16	35	456.43	27	456.52	447.00	8	11,358	0.07%
2019/10/15	26	454.00	25	455.04	456.00	1	11,372	0.01%
2019/10/14	38	466.47	45	465.57	456.50	-7	11,351	-0.06%
2019/10/09	86	470.39	44	475.34	459.50	42	11,378	0.37%
2019/10/08	28	485.68	29	485.62	487.50	-1	11,335	-0.01%
2019/10/07	64	489.79	55	487.75	482.00	9	11,456	0.08%
2019/10/04	73	482.57	71	483.20	481.50	2	11,430	0.02%
2019/10/03	120	485.24	93	487.75	485.50	27	11,549	0.23%	大買/
2019/10/02	80	463.98	123	460.00	483.50	-43	11,389	-0.38%	大賣/
2019/10/01	45	436.64	71.4	435.47	441.00	-26.4	11,125	-0.24%
2019/09/27	20	418.98	23	420.43	421.50	-3	11,076	-0.03%
2019/09/26	22	424.02	23	423.61	420.00	-1	11,184	-0.01%
2019/09/25	17	421.76	13	423.85	421.50	4	11,333	0.04%
2019/09/24	27	428.19	22	429.23	428.00	5	11,426	0.04%
2019/09/23	61	432.70	29	431.84	428.00	32	11,580	0.28%
2019/09/20	30	419.45	32	421.86	424.00	-2	11,786	-0.02%
2019/09/19	40.4	421.05	36	421.29	418.00	4.4	11,912	0.04%
2019/09/18	51	424.07	52	425.23	425.50	-1	11,968	-0.01%
2019/09/17	44	421.25	26	421.94	416.00	18	12,003	0.15%
2019/09/16	55	423.77	58	425.66	424.00	-3	12,175	-0.02%
2019/09/12	72	431.92	85	431.04	427.00	-13	12,253	-0.11%
2019/09/11	94	425.44	52	426.14	432.00	42	12,379	0.34%
2019/09/10	89	429.71	142	429.49	417.00	-53	12,268	-0.43%	大賣/
2019/09/09	58	450.10	87	449.80	453.00	-29	12,079	-0.24%
2019/09/06	54	441.56	63	440.02	449.00	-9	12,043	-0.07%
2019/09/05	46	444.20	37.1	443.71	439.50	8.9	12,006	0.07%
2019/09/04	25	427.38	34	432.34	435.00	-9	12,055	-0.07%
2019/09/03	40	425.41	35	424.47	419.00	5	12,273	0.04%
2019/09/02	25	418.24	28	419.32	425.00	-3	12,332	-0.02%
2019/08/30	57	416.57	61	415.01	414.00	-4	12,454	-0.03%
2019/08/29	25	405.24	25	404.62	403.00	0	12,517	0.00%
2019/08/28	96	397.12	77	395.46	404.50	19	12,637	0.15%
2019/08/27	43	387.76	41	387.67	383.00	2	12,693	0.02%
2019/08/26	32	384.86	29	384.36	383.50	3	13,044	0.02%
2019/08/23	31	400.65	56	400.10	399.50	-25	13,162	-0.19%
2019/08/22	69	404.57	76	403.70	404.00	-7	13,306	-0.05%
2019/08/21	75	396.11	71	395.77	396.50	4	13,355	0.03%
2019/08/20	34	406.99	39	405.14	404.00	-5	13,423	-0.04%
2019/08/19	32	407.11	42	405.70	405.00	-10	13,734	-0.07%
2019/08/16	62	411.25	63	412.02	409.50	-1	13,853	-0.01%
2019/08/15	67	408.96	62	408.96	410.00	5	13,996	0.04%
2019/08/14	91	428.42	74	429.64	419.00	17	14,092	0.12%
2019/08/13	60.1	431.34	27	434.00	422.00	33.1	14,105	0.23%
2019/08/12	67	451.72	38	449.20	442.50	29	14,194	0.20%
2019/08/08	98	436.04	158	441.32	444.00	-60	14,186	-0.42%	大賣/
2019/08/07	46	421.35	35	422.37	413.00	11	13,990	0.08%
2019/08/06	107	408.93	101	410.85	422.50	6	14,126	0.04%	大買/大賣/
2019/08/05	41	418.62	43	418.20	418.00	-2	14,113	-0.01%
2019/08/02	93	420.90	78	420.01	417.00	15	14,186	0.11%
2019/08/01	64	428.29	80	427.48	439.00	-16	14,170	-0.11%
2019/07/31	60	422.87	65	416.85	427.50	-5	14,146	-0.04%
2019/07/30	63	425.25	65	423.75	417.00	-2	14,191	-0.01%
2019/07/29	35	430.59	40	428.60	430.00	-5	14,216	-0.04%
2019/07/26	35	425.66	24	426.83	425.00	11	14,306	0.08%
2019/07/25	25	421.14	24	423.48	420.00	1	14,297	0.01%
2019/07/24	20	418.65	12	417.71	416.50	8	14,255	0.06%
2019/07/23	18	413.69	24	417.23	410.00	-6	14,406	-0.04%
2019/07/22	17	421.65	12	411.71	399.50	5	14,461	0.03%
2019/07/19	99	414.71	105	412.30	419.00	-6	14,463	-0.04%	大賣/
2019/07/18	64	411.91	63	414.44	404.00	1	14,359	0.01%
2019/07/17	69	427.40	52	427.76	424.00	17	14,271	0.12%
2019/07/16	33	438.67	45	436.33	431.00	-12	14,222	-0.08%
2019/07/15	37	431.86	39	434.35	438.00	-2	14,271	-0.01%
2019/07/12	75	431.34	59	434.42	430.50	16	14,440	0.11%
2019/07/11	60	442.07	69	442.38	435.00	-9	14,510	-0.06%
2019/07/10	72	436.12	69	435.53	440.00	3	14,392	0.02%
2019/07/09	94	438.16	83	435.24	425.50	11	14,305	0.08%
2019/07/08	20	440.43	36.1	438.95	442.50	-16.1	14,198	-0.11%
2019/07/05	68	432.57	60	432.08	436.00	8	14,144	0.06%
2019/07/04	57	432.30	62	431.48	428.00	-5	14,114	-0.04%
2019/07/03	75	430.68	56	431.39	428.00	19	14,084	0.13%
2019/07/02	56	441.06	63	440.98	439.00	-7	14,111	-0.05%
2019/07/01	42	442.33	76	439.64	445.00	-34	13,994	-0.24%
2019/06/28	86	402.52	65	402.80	407.00	21	14,038	0.15%
2019/06/27	97	400.25	120	401.64	399.00	-23	14,040	-0.16%	大賣/
2019/06/26	92	376.89	82	378.34	383.00	10	13,818	0.07%
2019/06/25	57	387.68	77	389.99	375.50	-20	13,687	-0.15%
2019/06/24	55	389.19	46	388.71	395.50	9	13,564	0.07%
2019/06/21	119	389.61	102	391.08	385.50	17	13,535	0.13%	大買/大賣/
2019/06/20	104	386.14	87	385.74	386.50	17	13,384	0.13%	大買/
2019/06/19	95	378.91	112	379.66	382.00	-17	13,304	-0.13%	大賣/
2019/06/18	54	360.06	56.1	361.05	357.00	-2.1	13,075	-0.02%
2019/06/17	57	356.29	58	357.72	363.00	-1	13,025	-0.01%
2019/06/14	33	352.55	30	353.10	350.00	3	12,957	0.02%
2019/06/13	74	349.99	71	349.82	354.50	3	12,918	0.02%
2019/06/12	83	351.77	78	352.79	352.00	5	12,870	0.04%
2019/06/11	98	340.70	86	343.39	353.00	12	12,828	0.09%
2019/06/10	42	319.69	56	318.96	321.00	-14	12,610	-0.11%
2019/06/06	87	304.37	81	303.63	312.50	6	12,634	0.05%
2019/06/05	63	312.33	57	315.02	310.00	6	12,544	0.05%
2019/06/04	72	315.48	84	314.79	308.00	-12	12,469	-0.10%
2019/06/03	85	313.22	70	312.46	314.50	15	12,393	0.12%
2019/05/31	106	313.61	115	312.06	320.00	-9	12,296	-0.07%	大買/大賣/
2019/05/30	50.1	300.73	56	302.75	295.00	-5.9	12,216	-0.05%
2019/05/29	74	296.23	77	296.92	306.50	-3	12,179	-0.02%
2019/05/28	63	306.33	61	307.51	301.00	2	12,141	0.02%
2019/05/27	74	306.66	75	305.25	310.00	-1	12,116	-0.01%
2019/05/24	142	344.24	95	342.18	309.50	47	12,074	0.39%	大買/
2019/05/23	41.1	341.71	48	340.31	343.50	-7	11,726	-0.06%
2019/05/22	51	362.27	59	366.77	351.50	-8	11,635	-0.07%
2019/05/21	103	361.77	117	354.26	371.00	-14	11,701	-0.12%	大買/大賣/
2019/05/20	63	342.30	67	343.25	342.50	-4	11,708	-0.03%
2019/05/17	139	364.69	124	365.22	343.50	15	11,578	0.13%	大買/大賣/
2019/05/16	43	373.59	44	375.16	371.50	-1	11,340	-0.01%
2019/05/15	95	376.05	68	376.39	375.00	27	11,183	0.24%
2019/05/14	109	353.75	103	356.10	368.00	6	11,043	0.05%	大買/大賣/
2019/05/13	41	374.98	52	374.82	360.00	-11	10,827	-0.10%
2019/05/10	57	395.05	66	394.20	392.50	-9	10,680	-0.08%
2019/05/09	99	399.55	79	398.96	395.00	20	10,605	0.19%
2019/05/08	61	411.70	56	411.57	416.50	5	10,432	0.05%
2019/05/07	34	416.25	35	415.67	418.50	-1	10,340	-0.01%
2019/05/06	49	417.63	33	417.15	399.00	16	10,218	0.16%
2019/05/03	52	423.26	65.1	414.73	432.50	-13.1	10,071	-0.13%
2019/05/02	47	400.65	33	397.27	395.50	14	9,918	0.14%
2019/04/30	45	399.70	33	399.12	395.50	12	9,967	0.12%
2019/04/29	70	398.27	54	394.94	401.00	16	10,102	0.16%
2019/04/26	45	399.51	49	392.66	388.50	-4	10,081	-0.04%
2019/04/25	15	416.20	11	415.82	410.50	4	9,987	0.04%
2019/04/24	15	425.33	18	427.36	415.00	-3	9,953	-0.03%
2019/04/23	17	426.85	26	425.23	415.00	-9	9,934	-0.09%
2019/04/22	36	458.47	23	442.59	423.00	13	9,873	0.13%
2019/04/19	48	472.89	43	473.06	470.00	5	9,900	0.05%
2019/04/18	79	497.45	67	502.02	480.00	12	9,813	0.12%
2019/04/17	51	472.32	59	477.02	493.00	-8	9,625	-0.08%
2019/04/16	65	446.01	69	444.47	448.50	-4	9,360	-0.04%
2019/04/15	10	443.10	12	443.29	442.50	-2	9,311	-0.02%
2019/04/12	54	441.92	57	442.35	433.50	-3	9,320	-0.03%
2019/04/11	21	438.19	26	438.48	436.00	-5	9,236	-0.05%
2019/04/10	24	448.69	19	448.76	442.00	5	9,196	0.05%
2019/04/09	46	441.61	63	439.60	453.00	-17	9,104	-0.19%
2019/04/08	50	432.45	81.1	430.50	435.00	-31.1	9,014	-0.34%
2019/04/03	33	406.58	26	406.69	408.50	7	8,854	0.08%
2019/04/02	55	405.57	55	404.66	409.00	0	8,873	0.00%
2019/04/01	36	391.17	61	390.80	396.50	-25	8,692	-0.29%
2019/03/29	23	341.80	50	343.52	360.50	-27	8,477	-0.32%
2019/03/28	19	334.63	17	333.56	328.00	2	8,490	0.02%
2019/03/27	23	339.20	20	341.18	336.00	3	8,476	0.04%
2019/03/26	19	334.58	11	335.82	342.00	8	8,481	0.09%
2019/03/25	27	329.22	28	325.86	325.00	-1	8,393	-0.01%
2019/03/22	14	344.25	11	346.73	338.00	3	8,321	0.04%
2019/03/21	16	346.50	21	346.26	348.50	-5	8,258	-0.06%
2019/03/20	37	353.41	34	350.75	344.00	3	8,210	0.04%
2019/03/19	15	347.87	12	344.58	353.00	3	8,154	0.04%
2019/03/18	63	355.63	46	351.34	345.00	17	8,078	0.21%
2019/03/15	50	351.48	39.1	352.21	353.00	10.9	8,067	0.14%
2019/03/14	50	340.55	67.1	343.68	351.50	-17.1	7,993	-0.21%
2019/03/13	31	329.47	37.1	330.97	335.00	-6.1	7,894	-0.08%
2019/03/12	91	332.04	85.1	330.24	329.50	5.9	7,842	0.08%
2019/03/11	37	312.51	34	313.82	319.00	3	7,746	0.04%
2019/03/08	32	312.27	38	310.63	314.00	-6	7,795	-0.08%
2019/03/07	29	322.81	22	321.86	317.00	7	7,748	0.09%
2019/03/06	57.1	328.31	76	328.30	330.00	-18.9	7,777	-0.24%
2019/03/05	85	323.19	107	323.36	324.50	-22	7,768	-0.28%	大賣/
2019/03/04	68	320.79	43	319.57	310.00	25	7,597	0.33%
2019/02/27	53	305.06	36	300.76	320.00	17	7,506	0.23%
2019/02/26	57	315.67	40	312.46	310.00	17	7,458	0.23%
2019/02/25	122	305.14	127	306.03	316.50	-5	7,531	-0.07%	大買/大賣/
2019/02/22	24	281.04	44	281.66	288.00	-20	7,291	-0.27%
2019/02/21	127	285.13	125	284.10	286.00	2	7,272	0.03%	大買/大賣/
2019/02/20	103	281.23	108	283.47	282.50	-5	7,163	-0.07%	大買/大賣/
2019/02/19	90	262.04	92	267.98	273.00	-2	6,942	-0.03%
2019/02/18	22	242.68	23	238.13	248.50	-1	6,742	-0.01%
2019/02/15	10.1	231.72	10	231.60	226.00	0.1	6,734	0.00%
2019/02/14	5	238.80	3	239.33	239.00	2	6,802	0.03%
2019/02/13	9	242.94	7	240.43	237.00	2	6,941	0.03%
2019/02/12	15.1	240.58	16	240.72	241.00	-0.9	7,012	-0.01%
2019/02/11	18	233.42	31	233.90	241.00	-13	7,180	-0.18%
2019/01/30	45	233.52	71	233.11	226.00	-26	7,493	-0.35%
2019/01/29	15	221.60	13	222.88	225.50	2	7,628	0.03%
2019/01/28	8	220.94	11	221.23	222.00	-3	7,698	-0.04%
2019/01/25	5	218.80	21	218.52	219.00	-16	7,921	-0.20%
2019/01/24	11	218.27	18	219.06	213.50	-7	7,971	-0.09%
2019/01/23	8	216.00	10	214.60	218.50	-2	8,048	-0.02%
2019/01/22	132	219.35	93	217.53	217.00	39	8,133	0.48%	大買/
2019/01/21	33	219.24	24	218.60	215.00	9	8,151	0.11%
2019/01/18	33	211.15	36	212.61	217.50	-3	8,066	-0.04%
2019/01/17	8	203.75	8	202.50	198.00	0	8,045	0.00%
2019/01/16	8	198.94	11	201.45	202.00	-3	8,166	-0.04%
2019/01/15	6	198.08	9	199.50	201.00	-3	8,231	-0.04%
2019/01/14	8	195.75	7	196.29	197.00	1	8,349	0.01%
2019/01/11	40	200.41	41	199.65	194.00	-1	8,486	-0.01%
2019/01/10	11	189.64	15	191.57	194.50	-4	8,483	-0.05%
2019/01/09	18	184.92	16	186.69	190.00	2	8,462	0.02%
2019/01/08	16	174.25	16	174.06	178.00	0	8,422	0.00%
2019/01/07	18	175.08	20	173.60	174.00	-2	8,440	-0.02%
2019/01/04	38	166.08	39	164.41	165.00	-1	8,482	-0.01%
2019/01/03	20	174.03	16	174.63	172.50	4	8,447	0.05%
2019/01/02	17	181.56	19	180.89	178.50	-2	8,528	-0.02%
2018/12/28	10	187.60	7	185.57	185.00	3	8,564	0.04%
2018/12/27	38	190.67	42	188.51	189.00	-4	8,665	-0.05%
2018/12/26	14	188.64	11	190.14	184.00	3	8,743	0.03%
2018/12/25	38	186.99	34	186.09	193.00	4	8,815	0.05%
2018/12/24	11	195.32	13	195.19	195.50	-2	8,742	-0.02%
2018/12/22	20	195.88	16	195.84	195.00	4	8,736	0.05%
2018/12/21	34	196.68	40	196.41	201.50	-6	8,795	-0.07%
2018/12/20	17	206.15	8	203.75	203.50	9	8,721	0.10%
2018/12/19	10	209.70	15	207.87	206.50	-5	8,732	-0.06%
2018/12/18	6	202.17	6	204.17	204.00	0	8,736	0.00%
2018/12/17	4	199.50	7	204.57	205.00	-3	8,854	-0.03%
2018/12/14	8	198.06	6	199.00	202.50	2	8,907	0.02%
2018/12/13	8	204.56	6	205.17	202.50	2	8,922	0.02%
2018/12/12	11	204.91	16	204.91	205.00	-5	8,982	-0.06%
2018/12/11	19	199.58	17	199.47	198.50	2	9,006	0.02%
2018/12/10	19	193.76	22	193.98	196.00	-3	9,045	-0.03%
2018/12/07	31	202.89	31	204.82	204.00	0	9,048	0.00%
2018/12/06	52	204.10	39	202.55	200.00	13	9,049	0.14%
2018/12/05	29.1	217.42	25	219.64	218.00	4.1	9,033	0.05%
2018/12/04	42.1	231.26	36	232.40	225.00	6.1	9,052	0.07%
2018/12/03	22	233.95	28	235.48	239.50	-6	8,971	-0.07%
2018/11/30	14	216.04	16	217.25	218.50	-2	8,906	-0.02%
2018/11/29	50.1	216.02	20	216.85	211.50	30.1	8,816	0.34%
2018/11/28	49	211.90	46	209.89	211.50	3	8,686	0.03%
2018/11/27	50	202.71	49	203.63	207.00	1	8,602	0.01%
2018/11/26	11	199.55	11	201.95	200.00	0	8,479	0.00%
2018/11/23	12	201.79	8	200.94	196.00	4	8,421	0.05%
2018/11/22	56	209.29	64	209.82	207.50	-8	8,323	-0.10%
2018/11/21	10	193.80	9	195.78	199.50	1	8,129	0.01%
2018/11/20	6	194.08	11	194.50	195.00	-5	8,130	-0.06%
2018/11/19	7	195.71	6	196.08	198.00	1	8,108	0.01%
2018/11/16	12	197.71	13	196.85	192.50	-1	8,102	-0.01%
2018/11/15	28	189.88	27	190.22	195.00	1	8,036	0.01%
2018/11/14	23	193.74	23	194.20	191.00	0	8,017	0.00%
2018/11/13	73	187.88	77	189.53	193.50	-4	7,972	-0.05%
2018/11/12	36	200.36	39	200.40	198.00	-3	7,923	-0.04%
2018/11/09	23	207.30	21	205.36	209.50	2	7,860	0.03%
2018/11/08	52	219.19	46	213.87	210.00	6	7,800	0.08%
2018/11/07	56	201.54	65	203.22	216.00	-9	7,692	-0.12%
2018/11/06	25	211.28	16	211.59	196.50	9	7,419	0.12%
2018/11/05	18	218.61	16	219.41	218.00	2	7,174	0.03%
2018/11/02	84	225.54	75	226.17	220.00	9	7,164	0.13%
2018/11/01	15	210.37	24	209.90	220.00	-9	6,992	-0.13%
2018/10/31	13	203.58	10	204.35	200.00	3	6,914	0.04%
2018/10/30	16	201.84	15	200.10	197.00	1	6,872	0.01%
2018/10/29	22	206.64	22	204.70	209.50	0	6,826	0.00%
2018/10/26	24	213.29	24	213.38	208.50	0	6,785	0.00%
2018/10/25	39	211.22	41	212.39	208.00	-2	6,721	-0.03%
2018/10/24	20	228.53	17	226.65	225.00	3	6,621	0.05%
2018/10/23	11	222.82	11	224.36	220.00	0	6,546	0.00%
2018/10/22	33	229.61	29	228.98	224.50	4	6,494	0.06%
2018/10/19	40	213.86	43	217.12	233.00	-3	6,403	-0.05%
2018/10/18	13	230.58	16	226.06	222.00	-3	6,255	-0.05%
2018/10/17	17	236.65	16	238.25	234.50	1	6,209	0.02%
2018/10/16	24	239.17	21	238.14	231.50	3	6,267	0.05%
2018/10/15	38	234.62	39	232.94	239.00	-1	6,285	-0.02%
2018/10/12	32	234.00	33	230.50	232.00	-1	6,295	-0.02%
2018/10/11	16	233.41	12	233.83	229.50	4	6,254	0.06%
2018/10/09	34	241.99	34	242.93	255.00	0	6,277	0.00%
2018/10/08	18	258.42	18	257.47	253.50	0	6,215	0.00%
2018/10/05	31	272.90	31	264.11	263.00	0	6,247	0.00%
2018/10/04	42	278.87	44	280.00	287.50	-2	6,207	-0.03%
2018/10/03	17	303.68	14	300.14	285.50	3	6,163	0.05%
2018/10/02	9	323.67	8	323.31	317.00	1	6,120	0.02%
2018/10/01	7	319.64	6	321.17	322.00	1	6,130	0.02%
2018/09/28	13	320.85	11	321.32	317.00	2	6,263	0.03%
2018/09/27	17	322.21	14	326.07	319.00	3	6,297	0.05%
2018/09/26	5	317.70	7	318.57	323.00	-2	6,242	-0.03%
2018/09/25	13	311.27	23	308.20	312.00	-10	6,229	-0.16%
2018/09/21	31	298.32	23	298.13	300.00	8	6,230	0.13%
2018/09/20	6	302.08	7	301.57	306.50	-1	6,185	-0.02%
2018/09/19	6	312.83	5	315.10	306.50	1	6,282	0.02%
2018/09/18	8	318.44	7	322.14	313.00	1	6,336	0.02%
2018/09/17	12	329.54	13	330.15	335.50	-1	6,335	-0.02%
2018/09/14	15	338.10	15	338.93	338.00	0	6,328	0.00%
2018/09/13	23	337.11	21	336.52	329.50	2	6,324	0.03%
2018/09/12	9	346.78	9	349.17	346.50	0	6,318	0.00%
2018/09/11	16	347.84	19	345.63	357.00	-3	6,439	-0.05%
2018/09/10	15	349.53	9	347.06	336.00	6	6,425	0.09%
2018/09/07	5	374.10	8	370.13	369.00	-3	6,475	-0.05%
2018/09/06	15	371.03	13	369.00	384.00	2	6,530	0.03%
2018/09/05	6	378.00	5	378.50	374.00	1	6,611	0.02%
2018/09/04	5	375.40	5	377.10	383.50	0	6,736	0.00%
2018/09/03	16	375.91	15	378.00	366.00	1	6,890	0.01%
2018/08/31	9	397.00	4	397.00	398.50	5	6,913	0.07%
2018/08/30	13	406.08	11	409.73	400.00	2	6,931	0.03%
2018/08/29	5	411.60	3	409.50	410.50	2	7,033	0.03%
2018/08/28	8	415.50	10	414.50	412.50	-2	7,129	-0.03%
2018/08/27	2	403.25	1	400.00	405.00	1	7,237	0.01%
2018/08/24	11	384.50	12	386.38	393.00	-1	7,304	-0.01%
2018/08/23	14	389.36	13	391.65	388.00	1	7,422	0.01%
2018/08/22	10	389.25	8	388.25	387.00	2	7,499	0.03%
2018/08/21	9	381.94	14	389.39	395.00	-5	7,592	-0.07%
2018/08/20	8	371.56	6	370.67	376.00	2	7,701	0.03%
2018/08/17	25	393.00	20	381.93	381.50	5	7,808	0.06%
2018/08/16	7	382.07	9	383.83	384.00	-2	8,003	-0.02%
2018/08/15	7	369.14	5	367.80	379.00	2	8,127	0.02%
2018/08/14	8	366.50	7	366.29	375.00	1	8,380	0.01%
2018/08/13	6	380.17	8	382.88	371.50	-2	8,466	-0.02%
2018/08/10	13	405.46	12	412.50	403.50	1	8,407	0.01%
2018/08/09	23	417.33	23	409.57	412.00	0	8,436	0.00%
2018/08/08	4	434.00	2	429.25	414.50	2	8,373	0.02%
2018/08/07	1	427.50	2	431.50	440.00	-1	8,350	-0.01%
2018/08/06	7	428.21	8	424.69	426.50	-1	8,471	-0.01%
2018/08/03	14	439.57	11	442.09	439.50	3	8,485	0.04%
2018/08/02	10	456.05	8	455.81	441.50	2	8,454	0.02%
2018/08/01	5	485.90	4	479.88	471.50	1	8,453	0.01%
2018/07/31	16	475.38	17	478.12	483.50	-1	8,453	-0.01%
2018/07/30	20	473.88	20	479.08	476.50	0	8,615	0.00%
2018/07/27	9	478.78	8	482.69	488.00	1	8,694	0.01%
2018/07/26	8	488.63	9	490.28	475.50	-1	8,716	-0.01%
2018/07/25	8	477.19	7	481.43	481.00	1	8,765	0.01%
2018/07/24	7	470.64	8	474.00	482.50	-1	8,867	-0.01%
2018/07/23	7	479.57	5	469.10	472.50	2	8,844	0.02%
2018/07/20	12	497.17	12	495.67	498.00	0	8,845	0.00%
2018/07/19	9	489.11	9	487.00	486.00	0	8,780	0.00%
2018/07/18	7	489.07	8	483.63	480.00	-1	8,807	-0.01%
2018/07/17	5	496.10	5	494.10	491.50	0	8,803	0.00%
2018/07/16	69	512.88	65	499.96	496.00	4	8,821	0.05%
2018/07/13	18	510.89	19	514.16	515.00	-1	8,829	-0.01%
2018/07/12	31	479.05	29	482.10	493.00	2	8,948	0.02%
2018/07/11	26	486.15	26	481.31	468.00	0	9,132	0.00%
2018/07/10	7	469.14	9	473.61	483.00	-2	9,265	-0.02%
2018/07/09	4	468.00	4	464.25	441.00	0	9,371	0.00%
2018/07/06	13	440.23	11	440.41	460.00	2	9,430	0.02%
2018/07/05	6	457.50	7	442.86	427.50	-1	9,529	-0.01%
2018/07/04	4	468.88	15	467.73	474.50	-11	9,617	-0.11%
2018/07/03	7	469.00	5	463.80	459.00	2	9,590	0.02%
2018/07/02	5	482.90	8	480.94	471.50	-3	9,602	-0.03%
2018/06/29	7	469.29	6	470.50	478.50	1	9,542	0.01%
2018/06/28	13	473.62	14	473.89	453.50	-1	9,468	-0.01%
2018/06/27	16	491.38	15	485.10	464.50	1	9,363	0.01%
2018/06/26	17	470.18	17	474.53	487.00	0	9,445	0.00%
2018/06/25	4	492.75	4	483.88	480.50	0	9,483	0.00%
2018/06/22	7	499.64	4	494.50	490.00	3	9,561	0.03%
2018/06/21	10	535.50	10	530.00	518.00	0	9,698	0.00%
2018/06/20	12	531.58	8	534.63	531.00	4	9,699	0.04%
2018/06/19	0	0.00	2	544.00	530.00	-2	9,747	-0.02%
2018/06/15	22	552.45	21	549.90	555.00	1	9,803	0.01%
2018/06/14	4	537.25	3	545.00	530.00	1	9,680	0.01%
2018/06/13	14	536.64	15	534.73	554.00	-1	9,603	-0.01%
2018/06/12	5	507.60	10	504.90	512.00	-5	9,598	-0.05%
2018/06/11	22	486.70	17	487.00	488.00	5	9,538	0.05%
2018/06/08	11	473.91	12	475.04	458.50	-1	9,340	-0.01%
2018/06/07	1	472.50	3	470.83	469.00	-2	9,285	-0.02%
2018/06/06	24	479.42	21	478.71	470.50	3	9,237	0.03%
2018/06/05	16	469.84	16	466.91	477.50	0	9,155	0.00%
2018/06/04	23	475.26	22	463.84	458.00	1	9,031	0.01%
2018/06/01	16	461.97	20	462.70	468.00	-4	8,903	-0.04%
2018/05/31	11	459.73	10	458.70	448.00	1	8,808	0.01%
2018/05/30	8	447.00	7	439.71	458.00	1	8,669	0.01%
2018/05/29	8	446.81	9	442.22	436.00	-1	8,553	-0.01%
2018/05/28	30	466.55	26	469.33	452.00	4	8,438	0.05%
2018/05/25	19	460.89	19	457.13	455.00	0	8,313	0.00%
2018/05/24	30	448.03	32	445.94	462.00	-2	8,131	-0.02%
2018/05/23	23	433.11	26.3	433.72	430.50	-3.3	7,872	-0.04%
2018/05/22	30	417.70	31	419.44	426.00	-1	7,649	-0.01%
2018/05/21	6	385.08	10	386.40	396.00	-4	7,341	-0.05%
2018/05/18	14	367.29	15	365.00	360.00	-1	7,160	-0.01%
2018/05/17	13	372.00	8	374.81	366.00	5	7,199	0.07%
2018/05/16	16	372.16	18	372.36	369.50	-2	7,201	-0.03%
2018/05/15	31	381.53	32	379.03	372.00	-1	7,211	-0.01%
2018/05/14	34	376.24	33	376.29	381.00	1	7,210	0.01%
2018/05/11	10	381.15	12	378.67	371.00	-2	7,062	-0.03%
2018/05/10	11	374.82	7	375.43	372.50	4	7,012	0.06%
2018/05/09	8	375.31	10	376.10	373.00	-2	7,094	-0.03%
2018/05/08	10	364.75	14	365.54	363.00	-4	6,987	-0.06%
2018/05/07	33	379.97	25	375.60	371.00	8	6,920	0.12%
2018/05/04	12	354.63	12	347.35	362.00	0	6,744	0.00%
2018/05/03	10	339.35	9	339.83	332.50	1	6,614	0.02%
2018/05/02	12	350.96	13	349.73	343.00	-1	6,615	-0.02%
2018/04/30	24	343.52	24	345.25	352.00	0	6,551	0.00%
2018/04/27	1	337.00	4	334.75	330.00	-3	6,451	-0.05%
2018/04/26	6	337.42	4	348.38	323.50	2	6,430	0.03%
2018/04/25	3	356.83	4	355.50	352.50	-1	6,328	-0.02%
2018/04/24	16	359.88	14	361.29	351.00	2	6,296	0.03%
2018/04/23	4	374.13	6	357.17	351.00	-2	6,216	-0.03%
2018/04/20	9	377.11	6	379.50	368.00	3	6,189	0.05%
2018/04/19	7	389.43	12	392.67	388.00	-5	6,190	-0.08%
2018/04/18	26	392.17	25.3	385.72	384.50	0.7	6,269	0.01%
2018/04/17	48	415.79	37	414.77	388.00	11	6,043	0.18%
2018/04/16	21	396.74	19	394.71	407.00	2	5,798	0.03%
2018/04/13	22	363.50	42	362.92	370.00	-20	5,742	-0.35%
2018/04/12	23	348.11	18	346.83	350.00	5	5,665	0.09%
2018/04/11	35	346.50	39	345.21	340.50	-4	5,593	-0.07%
2018/04/10	13	328.81	17.1	333.02	339.50	-4.1	5,379	-0.08%
2018/04/09	6	309.08	6	309.08	309.00	0	5,261	0.00%
2018/04/03	7.1	301.91	7	294.57	309.00	0.1	5,425	0.00%
2018/04/02	5	304.20	2	302.25	300.50	3	5,461	0.05%
2018/03/31	9	310.28	7	311.14	308.50	2	5,527	0.04%
2018/03/30	9	304.67	23	305.48	308.00	-14	5,568	-0.25%
2018/03/29	26	312.29	25	310.22	303.50	1	5,660	0.02%
2018/03/28	13	304.46	14	305.86	307.00	-1	5,612	-0.02%
2018/03/27	42	306.63	37	301.64	300.50	5	5,526	0.09%
2018/03/26	47	292.57	49.2	302.20	301.00	-2.2	5,436	-0.04%
2018/03/23	19	267.58	22	275.36	285.00	-3	5,268	-0.06%
2018/03/22	38	284.20	37	281.34	280.00	1	5,330	0.02%
2018/03/21	9	265.72	7	267.50	274.00	2	5,272	0.04%
2018/03/20	2	258.25	3	249.67	249.50	-1	5,218	-0.02%
2018/03/19	1	260.00	1	257.50	257.50	0	5,274	0.00%
2018/03/16	25.2	264.02	25	262.74	260.50	0.2	5,304	0.00%
2018/03/15	1	248.00	4	256.00	260.50	-3	5,203	-0.06%
2018/03/13	4	236.88	4	235.13	236.00	0	5,386	0.00%
2018/03/12	0	0.00	1	230.00	229.50	-1	5,504	-0.02%
2018/03/09	1	230.00	1	233.00	230.00	0	5,698	0.00%
2018/03/08	2	224.50	1	226.50	226.50	1	5,782	0.02%
2018/03/07	3	227.17	2	223.00	223.00	1	5,948	0.02%
2018/03/06	3	233.33	2	228.00	231.00	1	6,161	0.02%
2018/03/05	11	240.27	8	236.13	231.00	3	6,269	0.05%
2018/03/02	1	240.00	1	242.00	242.00	0	6,322	0.00%
2018/03/01	2	241.25	2	242.50	243.50	0	6,400	0.00%
2018/02/27	7	251.57	24	250.04	244.00	-17	6,529	-0.26%
2018/02/26	1	243.00	0	0.00	239.00	1	6,533	0.02%
2018/02/23	1	248.00	2	249.50	242.00	-1	6,767	-0.01%
2018/02/12	1	228.50	6	228.42	228.00	-5	7,100	-0.07%
2018/02/09	3	217.67	1	227.00	231.00	2	7,217	0.03%
2018/02/08	8	238.44	7	239.79	236.50	1	7,170	0.01%
2018/02/07	8	257.80	10	256.50	250.50	-2	7,239	-0.03%
2018/02/06	10	255.38	6	263.08	247.50	4	7,300	0.06%
2018/02/05	1	274.00	1	275.00	275.00	0	7,278	0.00%
2018/02/02	14	290.00	17	287.82	284.50	-3	7,362	-0.04%
2018/02/01	15	289.93	21	292.79	290.00	-6	7,417	-0.08%
2018/01/31	1	278.50	1	276.00	279.50	0	7,463	0.00%
2018/01/29	4	278.88	5	280.40	279.00	-1	7,566	-0.01%
2018/01/26	4	277.25	2	276.50	274.00	2	7,700	0.03%
2018/01/25	8	289.06	4	286.13	277.00	4	7,813	0.05%
2018/01/24	25	279.10	25	279.86	283.00	0	7,961	0.00%
2018/01/23	2	282.50	1	276.00	276.00	1	8,115	0.01%
2018/01/22	1	280.50	6	275.58	282.00	-5	8,217	-0.06%
2018/01/19	2	283.75	3	284.00	282.00	-1	8,376	-0.01%
2018/01/18	6	290.25	2	291.00	286.00	4	8,522	0.05%
2018/01/17	2	291.00	1	287.00	287.00	1	8,647	0.01%
2018/01/16	8	285.13	17	285.56	292.00	-9	8,791	-0.10%
2018/01/15	6	295.83	5	299.40	284.00	1	8,859	0.01%
2018/01/12	24	294.19	16	297.63	294.00	8	8,879	0.09%
2018/01/11	1	283.50	0	0.00	281.00	1	8,829	0.01%
2018/01/10	5	283.50	7	282.50	280.00	-2	9,134	-0.02%
2018/01/09	22	290.95	26	288.65	284.00	-4	9,232	-0.04%
2018/01/08	15	268.40	15	274.87	285.00	0	9,126	0.00%
2018/01/05	4	276.63	3	274.67	274.50	1	9,065	0.01%
2018/01/04	3	277.50	3	279.33	280.50	0	9,107	0.00%
2018/01/03	9	280.22	9	279.22	275.50	0	9,168	0.00%
2018/01/02	4	261.88	13	267.12	280.00	-9	9,165	-0.10%