國巨 (2327)-玉山-高雄券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
537
漲跌
▲3
漲幅
+0.56%
成交量
1,612張
產業
上市電子零組件類股
1897人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國巨 (2327)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/11/22	2	540.00	1	537.04	537.00	1	2,426	0.04%
2024/11/21	0	529.81	0	0.00	534.00	0	2,434	0.00%
2024/11/20	2.2	531.75	0.1	530.54	526.00	2.1	2,440	0.09%
2024/11/19	2	534.46	0.2	531.38	535.00	1.8	2,441	0.07%
2024/11/18	1.2	530.01	1.1	529.32	530.00	0.1	2,446	0.00%
2024/11/15	2.1	537.78	0	536.00	533.00	2.1	2,444	0.09%
2024/11/14	2.3	537.17	1	536.02	534.00	1.3	2,453	0.05%
2024/11/13	1	554.94	0.3	551.74	551.00	0.8	2,478	0.03%
2024/11/12	1.1	549.97	1	546.05	545.00	0.1	2,489	0.00%
2024/11/11	1.1	552.86	1.4	547.75	557.00	-0.4	2,477	-0.01%
2024/11/08	7.2	555.05	4.2	553.34	548.00	3	2,477	0.12%
2024/11/07	1.1	552.44	17.4	549.80	551.00	-16.4	2,473	-0.66%
2024/11/06	4	536.58	22.7	533.84	534.00	-18.7	2,465	-0.76%
2024/11/05	2.7	540.64	0	542.00	538.00	2.7	2,455	0.11%
2024/11/04	3.3	544.50	1.1	546.04	543.00	2.1	2,502	0.09%
2024/11/01	3.8	538.64	2	541.24	545.00	1.7	2,541	0.07%
2024/10/30	18	565.54	2	560.19	558.00	16	2,536	0.63%
2024/10/29	4.9	593.46	1	589.05	591.00	3.9	2,439	0.16%
2024/10/28	0.1	608.76	2.1	615.07	613.00	-2	2,496	-0.08%
2024/10/25	4	611.50	2	614.99	615.00	2	2,497	0.08%
2024/10/24	0.2	611.22	0.1	611.00	610.00	0.1	2,529	0.01%
2024/10/23	1.4	610.35	0.4	613.03	614.00	1	2,571	0.04%
2024/10/22	2.3	619.36	0.1	619.65	620.00	2.2	2,568	0.09%
2024/10/21	0.1	626.10	0.2	626.37	628.00	-0.2	2,584	-0.01%
2024/10/18	2	622.01	0	623.00	624.00	2	2,619	0.08%
2024/10/17	3.3	621.12	0	0.00	619.00	3.3	2,623	0.12%
2024/10/16	1	615.60	3	620.01	621.00	-2	2,633	-0.08%
2024/10/15	0.4	622.38	3	625.97	625.00	-2.6	2,708	-0.10%
2024/10/14	0.1	608.89	0.2	610.20	618.00	-0.1	2,706	0.00%
2024/10/11	4.4	605.52	3	603.20	604.00	1.4	2,736	0.05%
2024/10/09	4	614.50	1	618.00	611.00	3	2,780	0.11%
2024/10/08	1.1	611.16	6	608.50	613.00	-4.9	2,790	-0.17%
2024/10/07	1	622.97	0.1	620.00	624.00	1	2,799	0.03%
2024/10/04	2.4	613.75	2	621.33	607.00	0.3	2,796	0.01%
2024/10/01	1.1	618.54	0	624.00	620.00	1.1	2,786	0.04%
2024/09/30	2.3	624.91	2.4	629.55	623.00	-0.1	2,808	0.00%
2024/09/27	5.1	638.16	1.3	637.67	635.00	3.7	2,826	0.13%
2024/09/26	8.2	658.07	4.1	655.21	652.00	4.1	2,783	0.15%
2024/09/25	0.1	641.25	4.6	641.21	645.00	-4.5	2,759	-0.16%
2024/09/24	1.1	618.76	3	613.68	623.00	-2	2,720	-0.07%
2024/09/23	0	0.00	2.3	611.90	613.00	-2.3	2,761	-0.08%
2024/09/20	7.1	605.94	8.2	604.93	604.00	-1.1	2,810	-0.04%
2024/09/19	1.5	602.97	1	607.96	609.00	0.5	2,841	0.02%
2024/09/18	1.3	607.45	1	603.03	604.00	0.3	2,882	0.01%
2024/09/16	0.1	614.00	3	613.35	615.00	-3	2,982	-0.10%
2024/09/13	1.1	607.73	0	606.75	606.00	1.1	2,983	0.04%
2024/09/12	1	599.10	3.1	604.34	603.00	-2.1	3,001	-0.07%
2024/09/11	2.1	569.64	1	574.11	573.00	1	2,989	0.03%
2024/09/10	0.1	586.72	1	575.28	577.00	-0.9	2,985	-0.03%
2024/09/09	4.7	594.06	2	593.05	593.00	2.7	3,013	0.09%
2024/09/06	1.1	606.00	1	610.97	607.00	0	2,993	0.00%
2024/09/05	3.5	609.49	3.2	610.95	606.00	0.3	2,994	0.01%
2024/09/04	5.8	607.00	2.1	610.77	608.00	3.7	2,999	0.12%
2024/09/03	0.2	646.52	3	645.34	642.00	-2.8	2,995	-0.09%
2024/09/02	1	659.00	1.1	654.32	655.00	-0.1	3,001	0.00%
2024/08/30	1	660.02	2.1	660.56	657.00	-1.1	3,019	-0.04%
2024/08/29	0.2	654.00	3.3	657.06	657.00	-3.1	3,016	-0.10%
2024/08/28	5.1	648.00	0	653.67	654.00	5.1	3,026	0.17%
2024/08/27	1.1	650.01	0	656.00	653.00	1.1	3,092	0.04%
2024/08/26	2.3	653.59	4.2	656.49	655.00	-1.9	3,098	-0.06%
2024/08/23	2.2	639.45	0	648.00	648.00	2.2	3,089	0.07%
2024/08/22	1	636.14	1.1	640.11	641.00	0	3,089	0.00%
2024/08/21	3.7	640.70	1	644.00	635.00	2.7	3,121	0.09%
2024/08/20	1.3	636.99	4	644.99	646.00	-2.7	3,118	-0.09%
2024/08/19	1.2	633.39	1	634.11	633.00	0.2	3,112	0.01%
2024/08/16	3.3	635.87	3.1	637.65	631.00	0.2	3,111	0.01%
2024/08/15	6.6	627.75	0.1	634.56	622.00	6.5	3,092	0.21%
2024/08/14	3	752.98	4.1	747.33	745.00	-1.1	3,046	-0.04%
2024/08/13	0.1	735.10	0	736.63	738.00	0.1	3,028	0.00%
2024/08/12	2	736.48	0.1	736.31	733.00	1.9	3,039	0.06%
2024/08/09	1	737.21	2.5	743.18	727.00	-1.4	3,045	-0.05%
2024/08/08	2	706.98	2.4	708.56	701.00	-0.3	3,020	-0.01%
2024/08/07	3.2	693.04	3	694.71	702.00	0.2	3,001	0.01%
2024/08/06	4	667.51	2.7	671.62	677.00	1.3	3,014	0.04%
2024/08/05	2.6	673.12	2.3	672.23	669.00	0.3	2,986	0.01%
2024/08/02	3.1	766.34	1	743.01	743.00	2.1	2,966	0.07%
2024/08/01	0.3	787.59	0.1	786.49	786.00	0.2	2,960	0.01%
2024/07/31	2	787.55	3.1	779.42	792.00	-1	2,961	-0.03%
2024/07/30	1.3	716.48	0.3	720.57	730.00	1	3,024	0.03%
2024/07/29	5.3	727.11	3.1	713.75	720.00	2.2	3,019	0.07%
2024/07/26	0.3	725.28	1	724.04	727.00	-0.7	3,009	-0.02%
2024/07/23	1.2	750.96	0	750.50	755.00	1.2	3,011	0.04%
2024/07/22	0.1	749.83	1.2	750.70	742.00	-1.1	2,999	-0.04%
2024/07/19	3.1	776.76	2.2	770.47	766.00	1	2,974	0.03%
2024/07/18	4.2	796.82	5	795.00	795.00	-0.8	2,969	-0.03%
2024/07/17	3.3	800.78	0.1	805.99	798.00	3.2	2,971	0.11%
2024/07/16	5.1	803.91	4.1	807.98	804.00	1	3,010	0.03%
2024/07/15	1.3	765.25	4	766.70	772.00	-2.7	2,958	-0.09%
2024/07/12	6.2	773.38	3.2	777.00	770.00	3	2,960	0.10%
2024/07/11	6.5	792.75	6.7	800.53	797.00	-0.2	2,928	-0.01%
2024/07/10	2.2	751.92	8.3	757.40	764.00	-6.1	2,881	-0.21%
2024/07/09	3.5	748.99	3.1	749.84	745.00	0.5	2,899	0.02%
2024/07/08	1.1	748.03	0.3	752.82	755.00	0.9	2,903	0.03%
2024/07/05	2.2	758.94	0	754.83	754.00	2.2	2,926	0.07%
2024/07/04	1	751.96	1.1	740.76	753.00	-0.1	2,929	0.00%
2024/07/03	3.3	736.98	3.1	733.30	731.00	0.3	2,920	0.01%
2024/07/02	2.1	718.47	2.4	725.10	717.00	-0.3	2,916	-0.01%
2024/07/01	1.4	723.56	7.2	728.79	724.00	-5.9	2,923	-0.20%
2024/06/28	1.2	733.70	0	740.00	730.00	1.2	2,927	0.04%
2024/06/27	3.2	737.09	1	732.34	742.00	2.1	3,027	0.07%
2024/06/26	3.7	759.97	6.2	757.85	763.00	-2.5	2,986	-0.08%
2024/06/25	5.2	758.26	2.7	758.31	756.00	2.5	2,969	0.09%
2024/06/24	6.7	766.45	6	765.44	759.00	0.6	2,915	0.02%
2024/06/21	2.6	743.76	16.4	740.27	759.00	-13.7	2,880	-0.48%
2024/06/20	0.3	713.85	0	714.00	715.00	0.3	2,801	0.01%
2024/06/19	1.6	714.10	0.4	713.76	717.00	1.2	2,817	0.04%
2024/06/18	4	711.38	3.3	711.34	712.00	0.7	2,839	0.02%
2024/06/17	0.5	698.59	1.8	696.68	705.00	-1.4	2,826	-0.05%
2024/06/14	3.4	686.12	5.1	694.05	696.00	-1.7	2,819	-0.06%
2024/06/13	4.3	677.71	2.7	676.75	678.00	1.6	2,780	0.06%
2024/06/12	2.1	664.12	0	665.75	668.00	2.1	2,785	0.08%
2024/06/11	0.2	671.20	0.1	668.00	666.00	0.1	2,800	0.00%
2024/06/07	1.1	679.18	0.1	683.43	678.00	1	2,825	0.03%
2024/06/06	4.1	673.19	0.3	673.06	674.00	3.8	2,815	0.14%
2024/06/05	1.4	675.58	2.1	674.32	671.00	-0.7	2,804	-0.03%
2024/06/04	0.2	671.35	0.2	671.38	671.00	0	2,847	0.00%
2024/06/03	0.2	673.73	7.5	674.39	677.00	-7.4	2,841	-0.26%
2024/05/31	2.3	673.05	5.3	672.66	662.00	-3	2,834	-0.11%
2024/05/30	1.8	657.51	0	657.23	657.00	1.8	2,778	0.06%
2024/05/29	0.3	668.82	2	670.50	668.00	-1.8	2,791	-0.06%
2024/05/28	1.2	667.75	0	669.86	669.00	1.2	2,854	0.04%
2024/05/27	1.1	667.46	2.1	670.41	667.00	-1	2,880	-0.03%
2024/05/24	2	650.00	3	652.63	651.00	-1	2,838	-0.03%
2024/05/23	1.3	640.27	1.1	639.15	638.00	0.2	2,811	0.01%
2024/05/22	1	634.04	0	639.20	636.00	1	2,821	0.04%
2024/05/21	0	629.67	6	629.01	630.00	-6	2,814	-0.21%
2024/05/20	0.5	637.97	0	0.00	634.00	0.5	2,812	0.02%
2024/05/17	3.1	641.63	1	640.04	640.00	2.1	2,801	0.07%
2024/05/16	1	639.08	0	642.84	645.00	1	2,800	0.04%
2024/05/15	2	634.00	0	631.00	630.00	2	2,808	0.07%
2024/05/14	1.8	635.40	1.4	633.51	634.00	0.4	2,817	0.01%
2024/05/13	0.2	636.88	1.1	637.86	636.00	-0.9	2,813	-0.03%
2024/05/10	1.4	637.23	6.2	637.73	635.00	-4.8	2,809	-0.17%
2024/05/09	2.4	655.56	1.1	648.41	648.00	1.3	2,781	0.05%
2024/05/08	6.1	660.50	3.1	664.84	662.00	3	2,748	0.11%
2024/05/07	2.2	651.37	1	658.00	658.00	1.2	2,729	0.04%
2024/05/06	6.6	665.44	3	657.65	659.00	3.6	2,689	0.13%
2024/05/03	4.4	660.65	8.4	661.84	655.00	-4	2,641	-0.15%
2024/05/02	0.1	624.02	1	624.01	625.00	-0.9	2,467	-0.04%
2024/04/30	0.2	626.13	1.7	629.00	625.00	-1.5	2,463	-0.06%
2024/04/29	0.2	627.12	3.6	629.79	631.00	-3.4	2,447	-0.14%
2024/04/26	0.1	615.00	1.2	616.49	615.00	-1.1	2,409	-0.05%
2024/04/25	0.1	615.34	0.4	615.99	615.00	-0.3	2,414	-0.01%
2024/04/24	0.1	619.50	7.4	622.30	624.00	-7.3	2,408	-0.30%
2024/04/23	3.1	605.38	6.3	608.42	607.00	-3.1	2,442	-0.13%
2024/04/22	4.3	598.45	4.1	602.11	599.00	0.1	2,430	0.01%
2024/04/19	0.4	587.02	3.1	591.19	588.00	-2.7	2,393	-0.11%
2024/04/18	0.1	591.83	0	591.00	593.00	0.1	2,348	0.00%
2024/04/17	2.2	590.63	0	591.00	593.00	2.2	2,342	0.09%
2024/04/16	2.3	587.51	0.3	582.00	585.00	2	2,348	0.09%
2024/04/15	3.2	602.84	0.2	607.29	602.00	3	2,322	0.13%
2024/04/12	2	620.00	6.3	620.27	618.00	-4.3	2,286	-0.19%
2024/04/11	2	609.07	0.1	611.20	609.00	1.9	2,256	0.08%
2024/04/10	0.5	622.71	1.3	620.77	621.00	-0.8	2,230	-0.03%
2024/04/09	0	616.06	1.5	617.73	615.00	-1.5	2,228	-0.07%
2024/04/08	4.1	619.75	1.3	627.77	617.00	2.8	2,225	0.12%
2024/04/03	4.3	619.72	0	0.00	614.00	4.3	2,189	0.19%
2024/04/02	5.2	615.77	3.4	615.95	616.00	1.9	2,171	0.09%
2024/04/01	3.2	617.72	11.6	616.77	622.00	-8.4	2,135	-0.39%
2024/03/29	3.7	595.00	1	594.00	591.00	2.7	2,016	0.13%
2024/03/28	0.1	590.47	0.4	588.50	594.00	-0.3	2,012	-0.01%
2024/03/27	1.5	577.69	1	578.98	581.00	0.4	2,001	0.02%
2024/03/26	3	576.67	2.2	578.18	577.00	0.8	2,007	0.04%
2024/03/25	5.7	595.45	6.1	592.64	582.00	-0.4	1,987	-0.02%
2024/03/22	13.8	579.47	13	579.00	588.00	0.8	1,970	0.04%
2024/03/21	2.3	576.60	0.1	583.00	585.00	2.2	1,958	0.11%
2024/03/20	0.5	579.23	21.2	578.12	579.00	-20.7	1,938	-1.07%
2024/03/19	0.2	578.48	0.1	578.10	578.00	0.1	2,018	0.01%
2024/03/18	2.1	586.38	2.2	585.50	586.00	-0.1	2,040	0.00%
2024/03/15	0	578.35	0	0.00	583.00	0	2,079	0.00%
2024/03/14	1.1	588.00	2.1	578.64	584.00	-0.9	2,123	-0.04%
2024/03/13	3	583.66	4	585.23	583.00	-1	2,121	-0.05%
2024/03/12	1.1	574.18	1	574.01	578.00	0.1	2,092	0.01%
2024/03/11	0.2	565.57	0	0.00	566.00	0.2	2,078	0.01%
2024/03/08	0	562.50	9.2	564.29	565.00	-9.1	2,087	-0.44%
2024/03/07	1.3	555.12	1	556.00	556.00	0.3	2,034	0.01%
2024/03/06	2.4	555.02	2	554.00	556.00	0.4	2,040	0.02%
2024/03/05	2.1	551.42	0	0.00	549.00	2.1	2,074	0.10%
2024/03/04	12.2	564.09	0	0.00	556.00	12.2	2,094	0.58%
2024/03/01	13.2	565.88	4.6	567.40	563.00	8.5	2,148	0.40%
2024/02/29	2.1	553.71	2	554.00	558.00	0.1	2,085	0.01%
2024/02/27	2.4	541.39	0.3	542.29	539.00	2.1	2,137	0.10%
2024/02/26	0.3	545.19	0.1	545.00	547.00	0.1	2,124	0.01%
2024/02/23	2.2	548.43	6	544.67	541.00	-3.8	2,119	-0.18%
2024/02/22	1.7	554.29	0	0.00	552.00	1.7	2,101	0.08%
2024/02/21	4.1	554.06	1	558.00	556.00	3.1	2,096	0.15%
2024/02/20	0.2	552.09	0	0.00	554.00	0.2	2,090	0.01%
2024/02/19	1.3	542.58	0	545.00	551.00	1.3	2,097	0.06%
2024/02/16	1.2	542.22	0	0.00	543.00	1.2	2,094	0.06%
2024/02/15	1.4	547.22	1.2	550.70	551.00	0.2	2,067	0.01%
2024/02/05	4.1	548.55	0	0.00	550.00	4.1	2,061	0.20%
2024/02/02	0.2	555.09	0.1	556.00	555.00	0.1	2,047	0.01%
2024/01/31	0.1	550.50	0.1	551.00	552.00	0	2,025	0.00%
2024/01/30	1	550.06	1	550.00	550.00	0	2,035	0.00%
2024/01/29	0.1	553.05	0	558.00	558.00	0.1	2,030	0.00%
2024/01/26	0.6	554.00	0	0.00	552.00	0.6	2,033	0.03%
2024/01/25	0.1	558.82	0.1	558.00	556.00	0.1	2,054	0.00%
2024/01/24	0.1	558.57	0	0.00	553.00	0.1	2,098	0.00%
2024/01/23	1.2	558.34	0	0.00	560.00	1.2	2,114	0.06%
2024/01/22	1.4	553.86	0	0.00	556.00	1.4	2,117	0.07%
2024/01/19	0.4	562.29	0.2	563.00	564.00	0.2	2,127	0.01%
2024/01/18	0.1	563.00	0	0.00	557.00	0.1	2,132	0.00%
2024/01/17	0.2	562.73	1	585.77	559.00	-0.8	2,125	-0.04%
2024/01/16	2.2	567.57	1	568.00	564.00	1.2	2,054	0.06%
2024/01/15	0.1	574.98	0.1	572.82	576.00	0	2,039	0.00%
2024/01/12	0	559.67	0	0.00	560.00	0	2,035	0.00%
2024/01/11	0	557.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	0.1	558.08	0	0.00	555.00	0.1	2,064	0.01%
2024/01/09	1	570.05	0	0.00	565.00	1	2,090	0.05%
2024/01/08	0	576.00	1	571.02	572.00	-1	2,080	-0.05%
2024/01/05	0.1	576.82	0	0.00	572.00	0.1	2,086	0.01%
2024/01/04	1.1	575.67	0.7	577.00	577.00	0.4	2,125	0.02%
2024/01/03	3.1	580.27	3.1	575.71	578.00	0	2,127	0.00%
2024/01/02	2.3	587.84	4	599.50	587.00	-1.8	2,110	-0.08%
2023/12/29	2.3	595.96	0	0.00	597.00	2.3	2,097	0.11%
2023/12/28	2.3	600.88	3	595.68	597.00	-0.6	2,110	-0.03%
2023/12/27	1.1	603.64	0.1	601.00	601.00	1.1	2,114	0.05%
2023/12/26	1.1	597.09	2.2	600.27	600.00	-1.1	2,124	-0.05%
2023/12/25	0.5	593.58	0	592.00	594.00	0.5	2,137	0.02%
2023/12/22	2.4	599.95	8.2	597.73	596.00	-5.9	2,130	-0.27%
2023/12/21	0.1	607.00	0	605.00	607.00	0.1	2,113	0.01%
2023/12/20	0.1	616.00	0	0.00	614.00	0.1	2,114	0.00%
2023/12/19	0.3	615.08	0	0.00	616.00	0.3	2,106	0.01%
2023/12/18	1.5	620.04	1.2	619.13	620.00	0.4	2,095	0.02%
2023/12/15	5.4	629.14	2	630.50	633.00	3.4	2,091	0.16%
2023/12/14	3.2	630.89	8.9	628.15	634.00	-5.8	2,058	-0.28%
2023/12/13	2	607.99	0.1	619.00	605.00	1.9	1,990	0.10%
2023/12/12	4.2	620.30	3.6	620.11	619.00	0.5	1,991	0.03%
2023/12/11	9.5	612.32	12.8	612.03	614.00	-3.3	1,943	-0.17%
2023/12/08	3.2	599.94	6.1	601.64	601.00	-2.9	1,894	-0.15%
2023/12/07	0	598.00	0	595.00	595.00	0	1,905	0.00%
2023/12/06	6	597.00	11.1	596.37	595.00	-5.1	1,901	-0.27%
2023/12/05	0.1	595.99	1	600.96	600.00	-0.9	1,877	-0.05%
2023/12/01	2.2	594.99	3	597.79	597.00	-0.8	1,862	-0.04%
2023/11/30	3.1	601.19	4.4	601.35	601.00	-1.3	1,869	-0.07%
2023/11/29	7	595.43	5.3	598.47	599.00	1.7	1,847	0.09%
2023/11/28	9.1	584.28	26.8	584.48	594.00	-17.8	1,921	-0.92%
2023/11/27	3.1	570.90	1.2	571.67	571.00	1.9	1,861	0.10%
2023/11/24	3.1	571.00	16.2	572.01	575.00	-13.1	1,859	-0.70%
2023/11/23	1	548.96	0	0.00	545.00	1	1,763	0.06%
2023/11/21	0.2	546.92	0	549.00	550.00	0.2	1,781	0.01%
2023/11/20	1.2	543.48	0	0.00	543.00	1.2	1,779	0.06%
2023/11/17	1.2	540.68	1	547.00	547.00	0.2	1,777	0.01%
2023/11/16	2.2	544.38	0.1	540.04	545.00	2.1	1,780	0.12%
2023/11/15	1.1	551.44	0.1	548.12	548.00	1	1,768	0.06%
2023/11/14	1.3	551.47	1.1	547.18	546.00	0.2	1,764	0.01%
2023/11/13	2	554.50	2.4	556.06	557.00	-0.4	1,781	-0.02%
2023/11/10	0	0.00	4	541.50	545.00	-4	1,771	-0.23%
2023/11/09	0	544.00	0.2	545.73	545.00	-0.2	1,778	-0.01%
2023/11/08	2.1	550.81	1.1	553.59	549.00	1	1,796	0.05%
2023/11/07	1.1	558.44	3.4	555.03	557.00	-2.2	1,799	-0.12%
2023/11/06	0.1	544.03	0.3	551.39	551.00	-0.2	1,789	-0.01%
2023/11/03	3.1	547.94	2.2	548.33	549.00	1	1,785	0.05%
2023/11/02	0.1	546.00	4.3	548.57	547.00	-4.2	1,778	-0.24%
2023/11/01	2.2	543.31	1.3	537.44	538.00	0.9	1,760	0.05%
2023/10/31	1.2	536.76	1	532.00	526.00	0.2	1,721	0.01%
2023/10/30	0.1	536.00	0	537.00	539.00	0.1	1,730	0.00%
2023/10/27	0.1	530.11	2	534.43	534.00	-1.9	1,733	-0.11%
2023/10/26	4.1	511.68	4	509.25	510.00	0.1	1,725	0.01%
2023/10/25	0.5	522.67	0	0.00	521.00	0.5	1,743	0.03%
2023/10/24	2	524.01	2	525.00	525.00	0	1,751	0.00%
2023/10/23	1.9	532.26	1	536.00	530.00	0.9	1,790	0.05%
2023/10/20	1.9	532.00	0	0.00	530.00	1.9	1,796	0.11%
2023/10/19	1	550.00	0.1	544.00	549.00	0.9	1,820	0.05%
2023/10/18	3.4	547.50	9.7	550.55	550.00	-6.3	1,839	-0.34%
2023/10/17	3.4	548.72	9.5	550.90	547.00	-6.2	1,808	-0.34%
2023/10/16	3.1	536.94	0	0.00	536.00	3.1	1,782	0.17%
2023/10/13	0.1	540.02	0.1	541.00	542.00	0.1	1,824	0.00%
2023/10/12	0.4	539.00	2.5	541.40	543.00	-2.1	1,840	-0.11%
2023/10/11	0	525.00	1	529.00	527.00	-1	1,801	-0.06%
2023/10/06	3.1	525.00	5	525.60	525.00	-2	1,822	-0.11%
2023/10/05	0	525.00	0.2	527.00	530.00	-0.2	1,819	-0.01%
2023/10/04	3.1	512.65	4.1	520.07	521.00	-1	1,828	-0.06%
2023/10/03	0	518.00	0	0.00	520.00	0	1,822	0.00%
2023/10/02	1	531.00	2.5	534.42	533.00	-1.5	1,829	-0.08%
2023/09/28	0	0.00	1	527.00	525.00	-1	1,831	-0.05%
2023/09/27	2	520.50	2.1	521.42	523.00	-0.1	1,852	-0.01%
2023/09/25	0.3	520.78	2	522.96	521.00	-1.8	1,881	-0.09%
2023/09/22	0.2	515.32	0	0.00	521.00	0.2	1,870	0.01%
2023/09/21	0	517.00	0	0.00	518.00	0	1,882	0.00%
2023/09/20	3.1	517.31	3.3	519.96	520.00	-0.2	1,877	-0.01%
2023/09/19	1.1	523.45	2.2	520.93	520.00	-1.1	1,880	-0.06%
2023/09/18	3	522.71	2.1	524.78	525.00	1	1,903	0.05%
2023/09/15	1	521.95	1.4	520.46	522.00	-0.4	1,898	-0.02%
2023/09/14	2	509.50	2	507.01	512.00	0	1,870	0.00%
2023/09/13	1	505.07	0.1	508.67	506.00	0.9	1,881	0.05%
2023/09/12	1	511.00	6.8	510.28	514.00	-5.8	1,892	-0.31%
2023/09/11	2	507.94	1.2	505.00	500.00	0.9	1,896	0.05%
2023/09/08	0	0.00	0	502.00	502.00	0	1,918	0.00%
2023/09/07	0	505.00	1	501.00	502.00	-1	1,945	-0.05%
2023/09/06	0	501.00	1.1	506.86	505.00	-1	1,973	-0.05%
2023/09/05	0	504.38	5.4	504.61	508.00	-5.4	1,979	-0.27%
2023/09/04	2.1	503.68	1	505.00	497.50	1.1	1,991	0.06%
2023/09/01	3.1	497.21	24.7	504.23	499.50	-21.7	1,977	-1.10%
2023/08/31	0	0.00	0	485.00	485.00	0	1,904	0.00%
2023/08/30	0	0.00	0.5	483.00	482.50	-0.5	1,928	-0.03%
2023/08/29	0	476.50	0	0.00	479.00	0	1,976	0.00%
2023/08/28	0	472.00	0	0.00	478.00	0	2,013	0.00%
2023/08/25	0.1	470.00	0	0.00	470.00	0.1	2,122	0.00%
2023/08/24	0	0.00	0.1	471.00	471.50	-0.1	2,210	0.00%
2023/08/23	0.1	468.00	3	470.83	470.50	-2.9	2,265	-0.13%
2023/08/22	0.2	463.52	0	465.00	466.00	0.2	2,359	0.01%
2023/08/18	0	459.00	2	461.00	461.50	-2	2,467	-0.08%
2023/08/17	1.5	445.83	3	456.68	457.00	-1.5	2,495	-0.06%
2023/08/16	2	447.51	0	451.00	448.50	2	2,520	0.08%
2023/08/15	2	455.01	1	454.00	453.00	1	2,548	0.04%
2023/08/14	0.1	459.59	0	460.00	457.00	0.1	2,577	0.00%
2023/08/11	2	469.50	1	470.00	470.00	1	2,588	0.04%
2023/08/10	0	466.42	1	466.50	467.00	-1	2,590	-0.04%
2023/08/09	0.2	466.35	1	463.50	465.50	-0.8	2,594	-0.03%
2023/08/07	0.1	465.49	0	0.00	468.00	0.1	2,609	0.00%
2023/08/04	0.9	464.35	0	0.00	464.00	0.9	2,621	0.03%
2023/08/02	1	462.99	1	460.50	463.00	0	2,653	0.00%
2023/08/01	0	463.00	0	0.00	461.50	0	2,637	0.00%
2023/07/31	1.2	467.88	0.8	462.55	459.50	0.4	2,652	0.02%
2023/07/28	0.1	469.99	5	468.11	471.50	-4.9	2,642	-0.19%
2023/07/27	0	456.98	2	454.50	456.00	-2	2,603	-0.08%
2023/07/26	2.1	450.65	0	0.00	449.50	2.1	2,598	0.08%
2023/07/25	1.4	460.73	0.1	463.00	461.50	1.3	2,565	0.05%
2023/07/24	15.4	463.07	1.1	458.26	457.50	14.3	2,572	0.55%
2023/07/21	5.9	474.13	1	473.50	473.50	4.9	2,539	0.19%
2023/07/20	0	0.00	0	486.00	485.00	0	2,540	0.00%
2023/07/19	5	486.80	1.3	490.04	486.00	3.7	2,551	0.15%
2023/07/18	7.2	493.28	0	0.00	489.00	7.2	2,621	0.28%
2023/07/17	1.1	502.68	5.2	497.90	503.00	-4.1	2,606	-0.16%
2023/07/14	1.1	495.79	0.5	494.00	495.50	0.6	2,601	0.02%
2023/07/13	2.2	498.48	2	495.04	491.00	0.1	2,614	0.00%
2023/07/12	0	0.00	0.5	494.00	497.00	-0.5	2,614	-0.02%
2023/07/11	2	496.72	7.1	497.20	496.50	-5	2,667	-0.19%
2023/07/10	2	486.01	0	0.00	485.00	2	2,705	0.07%
2023/07/07	1	485.00	1	493.50	491.50	0	2,763	0.00%
2023/07/06	0.1	489.09	0	490.00	489.00	0.1	2,755	0.00%
2023/07/05	3.1	488.89	0	0.00	487.50	3.1	2,786	0.11%
2023/07/04	0.2	495.00	3	498.67	497.50	-2.9	2,763	-0.10%
2023/07/03	3	500.00	3	499.17	499.50	0	2,747	0.00%
2023/06/30	0.2	490.00	0	0.00	491.50	0.2	2,748	0.01%
2023/06/29	0.1	493.00	2	494.00	495.00	-1.9	2,752	-0.07%
2023/06/28	1	488.00	1.1	490.00	488.00	-0.1	2,753	0.00%
2023/06/27	2.3	484.84	0.1	489.00	487.00	2.2	2,787	0.08%
2023/06/26	4	486.88	1	486.01	486.00	3	2,801	0.11%
2023/06/21	1	493.00	1	491.02	491.00	0	2,822	0.00%
2023/06/20	2.1	497.19	1.2	501.52	496.00	0.9	2,833	0.03%
2023/06/19	2	502.00	1	505.00	498.00	1	2,844	0.04%
2023/06/16	0.1	505.02	0.1	506.64	506.00	0	2,851	0.00%
2023/06/15	3.1	507.00	4	508.74	510.00	-0.9	2,843	-0.03%
2023/06/14	1.1	499.91	2.1	503.47	499.50	-1	2,833	-0.04%
2023/06/13	2.1	495.22	0	0.00	495.00	2.1	2,851	0.07%
2023/06/12	5.4	490.42	1.1	488.27	488.00	4.3	2,910	0.15%
2023/06/09	2.3	494.53	1	492.55	492.50	1.2	2,944	0.04%
2023/06/08	1.1	494.57	43	495.18	494.00	-42	2,967	-1.41%
2023/06/07	0.1	503.96	0	504.00	504.00	0.1	3,005	0.00%
2023/06/06	18.2	511.32	0.1	508.84	502.00	18.1	3,017	0.60%
2023/06/05	11.1	509.16	5.2	514.63	519.00	5.9	2,987	0.20%
2023/06/02	18.1	505.01	2.1	508.35	506.00	16	2,963	0.54%
2023/06/01	2	500.01	0	0.00	500.00	2	2,944	0.07%
2023/05/31	1.2	501.35	4.1	501.36	508.00	-3	2,953	-0.10%
2023/05/30	2.1	495.38	1	496.00	496.00	1.1	2,868	0.04%
2023/05/29	3.1	505.64	3	506.95	508.00	0.1	2,835	0.00%
2023/05/26	3.1	502.13	1.8	501.11	502.00	1.3	2,797	0.05%
2023/05/25	0	0.00	3.1	502.76	507.00	-3.1	2,742	-0.11%
2023/05/24	3	487.50	1	490.49	492.50	2	2,711	0.07%
2023/05/23	0.1	494.12	1	493.50	493.50	-0.9	2,689	-0.03%
2023/05/22	3.6	488.24	1	496.50	493.00	2.6	2,684	0.10%
2023/05/19	1.1	498.73	1	503.00	495.50	0.1	2,674	0.00%
2023/05/18	1	495.00	0.6	493.50	500.00	0.4	2,777	0.02%
2023/05/17	1.3	489.74	0	0.00	488.50	1.3	2,793	0.04%
2023/05/16	2	492.75	0	0.00	491.00	2	2,854	0.07%
2023/05/15	2.3	488.85	0	490.50	488.00	2.2	2,865	0.08%
2023/05/12	4.1	490.84	0	495.83	496.00	4.1	2,884	0.14%
2023/05/11	4.1	490.84	0	495.83	490.00	4.1	2,961	0.14%
2023/05/10	0	496.50	1	495.01	494.50	-1	2,965	-0.03%
2023/05/09	2.2	495.03	1	499.00	500.00	1.2	2,957	0.04%
2023/05/08	1	505.00	0	505.00	504.00	1	2,943	0.03%
2023/05/05	0.1	505.40	1	505.00	506.00	-0.9	2,957	-0.03%
2023/05/04	0.1	493.00	0	0.00	493.50	0.1	2,967	0.00%
2023/05/03	0.2	498.00	0	0.00	498.00	0.2	2,986	0.01%
2023/05/02	0.1	502.00	5	502.60	502.00	-4.9	3,036	-0.16%
2023/04/28	0.1	496.00	0	0.00	496.00	0.1	3,122	0.00%
2023/04/27	1.1	495.24	0.1	490.00	492.00	1	3,153	0.03%
2023/04/26	1	491.00	0	491.70	495.00	1	3,150	0.03%
2023/04/25	8.2	492.77	1	490.00	490.50	7.2	3,155	0.23%
2023/04/24	0.2	506.54	1	507.77	507.00	-0.8	3,135	-0.03%
2023/04/21	7.8	501.50	3	502.21	495.50	4.8	3,149	0.15%
2023/04/20	2.1	519.09	0	0.00	518.00	2.1	3,144	0.07%
2023/04/19	1	537.96	0	0.00	535.00	1	3,233	0.03%
2023/04/18	1.1	537.10	1	547.04	538.00	0	3,290	0.00%
2023/04/17	5.2	549.79	5.2	543.00	542.00	0	3,321	0.00%
2023/04/14	0	0.00	3.2	553.83	553.00	-3.2	3,301	-0.10%
2023/04/13	3	544.67	3.5	545.66	542.00	-0.5	3,262	-0.02%
2023/04/12	1	536.00	6	541.66	542.00	-5	3,214	-0.16%
2023/04/11	2.1	529.00	1.1	527.04	527.00	1	3,148	0.03%
2023/04/10	2	533.00	2.4	531.81	530.00	-0.4	3,136	-0.01%
2023/04/07	1	522.00	0	0.00	516.00	1	3,105	0.03%
2023/04/06	1.2	519.09	0.1	521.00	520.00	1.2	3,098	0.04%
2023/03/31	0	0.00	2	530.00	529.00	-2	3,095	-0.06%
2023/03/30	0	0.00	0	520.00	520.00	0	3,086	0.00%
2023/03/29	0.2	519.02	0	0.00	520.00	0.2	3,103	0.00%
2023/03/28	0	0.00	2.1	531.44	531.00	-2.1	3,146	-0.07%
2023/03/27	2.1	526.57	2.2	531.91	533.00	-0.1	3,138	0.00%
2023/03/24	0	525.33	5	522.57	527.00	-5	3,153	-0.16%
2023/03/23	3	514.67	1	513.88	517.00	2	3,147	0.06%
2023/03/22	0.3	506.15	1	507.00	505.00	-0.7	3,139	-0.02%
2023/03/21	0.1	505.81	1.1	500.33	505.00	-1	3,160	-0.03%
2023/03/20	4.1	498.52	2	498.26	500.00	2	3,157	0.06%
2023/03/17	3	491.33	1	495.83	496.00	2	3,177	0.06%
2023/03/16	5.2	483.87	2	486.00	486.50	3.2	3,182	0.10%
2023/03/15	10.4	502.81	4	501.25	492.00	6.4	3,179	0.20%
2023/03/14	2	506.02	1	508.99	505.00	1	3,132	0.03%
2023/03/13	0	511.65	2.1	509.14	519.00	-2.1	3,134	-0.07%
2023/03/10	3.4	526.38	4.1	521.77	518.00	-0.6	3,165	-0.02%
2023/03/09	4	546.00	2.1	544.03	541.00	2	3,173	0.06%
2023/03/08	0.2	550.89	2.1	552.04	550.00	-1.9	3,208	-0.06%
2023/03/07	0	557.81	7	560.14	559.00	-7	3,204	-0.22%
2023/03/06	2	546.03	2	552.98	557.00	0	3,199	0.00%
2023/03/03	3	544.65	4.1	543.83	539.00	-1.1	3,168	-0.03%
2023/03/02	2	530.51	1	533.00	531.00	1	3,150	0.03%
2023/03/01	3.2	528.19	0	540.00	538.00	3.2	3,141	0.10%
2023/02/24	0	539.25	1	539.00	538.00	-1	3,104	-0.03%
2023/02/23	5	539.80	2.9	541.66	543.00	2.1	3,113	0.07%
2023/02/22	2.1	544.00	2.1	546.42	541.00	0	3,120	0.00%
2023/02/21	1	560.98	2.1	559.58	560.00	-1.1	3,121	-0.03%
2023/02/20	9	565.78	5.8	568.55	561.00	3.2	3,188	0.10%
2023/02/17	10	570.58	7	571.60	569.00	3	3,234	0.09%
2023/02/16	11	569.00	19.7	572.74	575.00	-8.7	3,252	-0.27%
2023/02/15	6.2	542.19	8.3	541.62	545.00	-2.1	3,223	-0.06%
2023/02/14	6.1	534.83	9.4	539.58	540.00	-3.4	3,220	-0.11%
2023/02/13	1.1	511.06	1	513.00	516.00	0.1	3,261	0.00%
2023/02/10	0.1	509.41	35.1	514.14	516.00	-34.9	3,293	-1.06%
2023/02/09	43.5	514.14	11.3	509.38	511.00	32.2	3,308	0.97%
2023/02/08	2.2	532.36	0	532.00	531.00	2.2	3,286	0.07%
2023/02/07	5.2	531.74	1	535.99	529.00	4.2	3,329	0.12%
2023/02/06	1.1	533.50	0	533.00	533.00	1.1	3,371	0.03%
2023/02/03	0	537.00	2.8	540.31	540.00	-2.8	3,427	-0.08%
2023/02/02	4.1	538.00	6.1	539.66	541.00	-2	3,458	-0.06%
2023/02/01	49.1	529.77	47	538.11	540.00	2	3,470	0.06%
2023/01/31	3	540.66	4.8	535.62	540.00	-1.8	3,468	-0.05%
2023/01/30	0	528.50	1.7	536.34	532.00	-1.7	3,436	-0.05%
2023/01/17	1	514.99	1	518.96	519.00	0	3,372	0.00%
2023/01/16	2.7	512.73	0.8	512.00	513.00	1.9	3,347	0.06%
2023/01/13	4.1	517.44	4.1	515.00	514.00	0	3,380	0.00%
2023/01/12	4.1	522.65	1	520.00	520.00	3.1	3,399	0.09%
2023/01/11	2.1	531.40	2.3	527.99	528.00	-0.2	3,430	-0.01%
2023/01/10	6.1	526.85	20.7	529.68	535.00	-14.6	3,429	-0.43%
2023/01/09	11.1	521.68	13.5	517.36	525.00	-2.5	3,404	-0.07%
2023/01/06	4	496.49	8.4	492.01	496.00	-4.4	3,316	-0.13%
2023/01/05	4.1	485.41	8.8	479.10	485.50	-4.7	3,296	-0.14%
2023/01/04	3	466.00	6.1	465.51	465.00	-3.1	3,310	-0.09%
2023/01/03	1.2	460.20	4	456.34	465.50	-2.9	3,399	-0.08%
2022/12/30	1.1	456.16	2	455.01	451.00	-0.9	3,420	-0.03%
2022/12/29	1	452.02	0	454.00	455.50	1	3,424	0.03%
2022/12/28	2.1	460.45	0	459.00	458.00	2.1	3,456	0.06%
2022/12/27	2.1	471.84	0.1	470.18	464.50	2	3,470	0.06%
2022/12/26	1	463.97	2	465.74	462.50	-1	3,473	-0.03%
2022/12/23	1.4	458.27	0	459.00	460.00	1.4	3,489	0.04%
2022/12/22	0.1	466.29	1	466.44	466.50	-0.9	3,506	-0.03%
2022/12/21	2.3	458.21	1.1	455.04	454.50	1.2	3,514	0.04%
2022/12/20	5.3	473.69	2.8	467.25	455.50	2.4	3,547	0.07%
2022/12/19	5	476.89	4.1	474.80	472.00	1	3,539	0.03%
2022/12/16	6.1	485.29	3.1	487.30	480.50	3	3,536	0.08%
2022/12/15	7	492.43	10.1	493.41	495.00	-3.1	3,506	-0.09%
2022/12/14	1	480.48	56.1	482.42	486.00	-55.1	3,532	-1.56%
2022/12/13	58.1	475.07	0.3	475.51	474.00	57.9	3,606	1.60%
2022/12/12	0	475.68	1.8	479.45	485.50	-1.8	3,583	-0.05%
2022/12/09	6	482.75	7	485.21	479.00	-1	3,600	-0.03%
2022/12/08	6.1	480.52	2.1	477.56	478.50	4	3,599	0.11%
2022/12/07	7.1	488.40	1.1	480.36	484.50	6	3,592	0.17%
2022/12/06	2.2	494.90	8.2	493.28	491.00	-6	3,580	-0.17%
2022/12/05	5	499.21	11.6	499.07	502.00	-6.6	3,582	-0.18%
2022/12/02	6	484.58	11.9	484.85	489.50	-5.9	3,542	-0.17%
2022/12/01	6	472.33	8.4	474.17	473.00	-2.4	3,544	-0.07%
2022/11/30	1.5	451.67	5.1	457.54	463.00	-3.6	3,479	-0.10%
2022/11/29	1	435.58	8	438.19	438.00	-7	3,419	-0.20%
2022/11/28	5	437.10	3	438.17	437.50	2	3,412	0.06%
2022/11/25	0	452.50	0	0.00	445.00	0	3,397	0.00%
2022/11/24	1.1	449.10	2.1	450.49	452.00	-1	3,392	-0.03%
2022/11/23	8.1	454.81	1	463.50	449.00	7.1	3,382	0.21%
2022/11/22	2	458.25	0.4	455.03	458.00	1.6	3,373	0.05%
2022/11/21	1.1	452.09	2	459.25	454.00	-0.9	3,392	-0.03%
2022/11/18	1.2	461.74	3.1	459.26	453.50	-1.9	3,373	-0.06%
2022/11/17	3.3	462.35	2	464.48	466.00	1.3	3,349	0.04%
2022/11/16	2.1	458.76	3.6	459.04	461.00	-1.5	3,355	-0.04%
2022/11/15	8	452.75	4.8	452.43	455.00	3.2	3,294	0.10%
2022/11/14	3.2	443.14	5	444.30	439.50	-1.8	3,241	-0.06%
2022/11/11	7	445.64	19.8	448.27	445.50	-12.8	3,187	-0.40%
2022/11/10	1	420.50	2	420.98	421.50	-1	3,081	-0.03%
2022/11/09	4.2	417.44	15.4	418.06	424.00	-11.2	3,065	-0.37%
2022/11/08	3	390.33	5.1	393.73	393.50	-2.1	3,012	-0.07%
2022/11/07	3.1	383.63	2	382.66	382.00	1.1	2,984	0.04%
2022/11/04	1	387.04	2	387.28	389.50	-1	2,986	-0.03%
2022/11/03	2.9	382.58	1.1	387.10	389.50	1.7	2,937	0.06%
2022/11/02	3.2	377.87	3.1	380.80	381.50	0.1	2,891	0.00%
2022/11/01	3.7	368.30	10.9	374.94	379.00	-7.2	2,863	-0.25%
2022/10/31	2.8	352.01	16.2	353.95	367.00	-13.3	2,807	-0.47%
2022/10/19	3.3	270.62	1.4	271.64	268.00	1.9	2,763	0.07%
2022/10/18	0	281.00	2.2	278.73	278.50	-2.2	2,727	-0.08%
2022/10/17	0.1	268.69	0.3	277.50	278.50	-0.2	2,718	-0.01%
2022/10/14	0.3	276.83	1.3	274.40	277.50	-1	2,742	-0.03%
2022/10/13	1.2	265.76	14	267.40	264.00	-12.8	2,756	-0.47%
2022/10/12	3.4	270.96	2.1	272.56	270.50	1.2	2,754	0.04%
2022/10/11	2.2	277.68	0	0.00	272.50	2.2	2,742	0.08%
2022/10/07	4.1	288.88	0.4	287.00	287.00	3.7	2,735	0.14%
2022/10/06	1.1	294.68	0	0.00	294.50	1.1	2,719	0.04%
2022/10/05	3.1	295.67	5.4	298.17	297.50	-2.4	2,752	-0.09%
2022/10/04	7	287.50	1	289.48	287.50	6	2,772	0.22%
2022/10/03	0	277.83	2.2	281.86	281.00	-2.2	2,786	-0.08%
2022/09/30	7.2	263.93	1	267.50	269.00	6.2	2,830	0.22%
2022/09/29	5.8	280.81	6	276.42	271.00	-0.2	2,818	-0.01%
2022/09/28	4.1	287.34	4	287.13	285.00	0.1	2,767	0.00%
2022/09/27	1	303.00	0	0.00	300.00	1	2,795	0.04%
2022/09/26	12.8	300.06	8.3	302.02	297.00	4.5	2,853	0.16%
2022/09/23	0	0.00	0.2	315.50	315.50	-0.2	2,928	-0.01%
2022/09/22	0.2	322.50	0	322.50	322.50	0.2	2,962	0.01%
2022/09/21	0	327.67	0	0.00	327.50	0	2,977	0.00%
2022/09/20	2	335.98	1	331.00	333.50	1	2,976	0.03%
2022/09/19	0	331.50	0	0.00	335.50	0	2,983	0.00%
2022/09/16	0	0.00	10.3	333.97	332.00	-10.3	2,991	-0.34%
2022/09/15	3	326.34	9.3	336.64	338.00	-6.3	2,977	-0.21%
2022/09/14	0.4	323.43	1	323.00	325.00	-0.7	2,956	-0.02%
2022/09/13	2.4	334.15	2	333.75	333.00	0.4	2,951	0.01%
2022/09/12	5.1	340.80	0	0.00	333.00	5.1	2,987	0.17%
2022/09/08	8.1	334.62	9.4	334.64	335.00	-1.3	2,968	-0.04%
2022/09/07	0.2	315.67	0.1	318.00	316.00	0.1	2,901	0.00%
2022/09/06	1	307.50	2	313.25	316.00	-1	2,909	-0.03%
2022/09/05	3.4	312.28	3	309.00	308.50	0.4	2,920	0.01%
2022/09/02	7.2	318.10	5	313.00	312.50	2.2	2,913	0.08%
2022/09/01	6.9	320.99	4	317.50	317.00	2.9	2,885	0.10%
2022/08/31	6	318.00	7.2	326.33	328.50	-1.2	2,863	-0.04%
2022/08/30	5.1	317.70	5.1	318.98	317.50	0	2,851	0.00%
2022/08/29	7.1	316.84	2.2	315.30	317.50	4.9	2,832	0.17%
2022/08/26	13.1	329.60	13.2	333.00	332.00	-0.1	2,781	0.00%
2022/08/25	5.1	325.51	6.1	325.76	326.00	-0.9	2,770	-0.03%
2022/08/24	6	324.67	5	325.50	324.00	1	2,780	0.04%
2022/08/23	2	323.50	2	323.67	324.00	0	2,838	0.00%
2022/08/22	5.4	327.97	5	328.50	327.00	0.4	2,845	0.01%
2022/08/19	4	328.76	5.2	330.42	332.00	-1.2	2,847	-0.04%
2022/08/18	0.2	324.50	0	0.00	327.50	0.2	2,833	0.01%
2022/08/17	3.3	329.00	2.4	327.58	329.00	0.9	2,822	0.03%
2022/08/16	1.3	334.35	2	335.00	332.50	-0.7	2,801	-0.03%
2022/08/15	4.3	333.21	3.2	333.09	334.50	1.1	2,800	0.04%
2022/08/12	4	324.13	1.1	327.50	330.00	2.9	2,799	0.10%
2022/08/11	2	324.50	2.1	325.93	326.50	-0.1	2,769	0.00%
2022/08/10	2.1	319.07	3	319.52	319.00	-1	2,773	-0.03%
2022/08/09	3	323.83	0	0.00	325.00	3	2,791	0.11%
2022/08/08	1	319.01	1.3	323.12	325.00	-0.3	2,811	-0.01%
2022/08/05	0	0.00	1	322.50	323.00	-1	2,818	-0.04%
2022/08/04	6.1	319.26	3.3	315.39	317.00	2.8	2,824	0.10%
2022/08/03	1	325.50	1	325.50	326.50	0	2,773	0.00%
2022/08/02	0.1	329.92	0	326.00	325.50	0.1	2,804	0.00%
2022/08/01	0.1	339.00	1	339.50	341.00	-0.9	2,776	-0.03%
2022/07/29	1.1	344.70	35	342.33	342.00	-33.9	2,789	-1.21%
2022/07/28	64	341.57	37	341.46	340.50	27	2,792	0.97%
2022/07/27	0.9	335.49	3.2	340.17	342.50	-2.3	2,786	-0.08%
2022/07/26	1.2	335.57	0.1	336.00	336.50	1.1	2,779	0.04%
2022/07/25	0.2	332.11	2.4	336.48	337.00	-2.1	2,806	-0.08%
2022/07/22	5.2	332.83	1	336.00	333.50	4.2	2,810	0.15%
2022/07/21	1	331.01	8	331.50	336.50	-7	2,826	-0.25%
2022/07/20	2.3	329.52	11	326.86	322.50	-8.7	2,791	-0.31%
2022/07/19	7.3	324.49	5	323.90	326.00	2.3	2,770	0.08%
2022/07/18	0	0.00	5	324.00	326.50	-5	2,759	-0.18%
2022/07/15	4	318.63	5.1	320.79	318.50	-1.1	2,725	-0.04%
2022/07/14	3	320.33	2	320.00	320.00	1	2,711	0.04%
2022/07/13	4.1	320.66	4	319.25	318.00	0.1	2,698	0.00%
2022/07/12	5.2	311.64	10.1	311.29	309.00	-4.9	2,648	-0.18%
2022/07/11	3.4	303.68	5	304.00	304.00	-1.6	2,589	-0.06%
2022/07/08	8.2	308.40	7	306.43	308.50	1.2	2,561	0.05%
2022/07/07	3.4	283.96	8.1	289.66	291.00	-4.7	2,477	-0.19%
2022/07/06	8.1	283.37	4.1	282.15	280.00	4	2,465	0.16%
2022/07/05	2.1	278.71	6	287.50	284.50	-4	2,455	-0.16%
2022/07/04	8	280.00	9	282.39	278.00	-1	2,403	-0.04%
2022/07/01	12.4	290.32	2.5	297.30	282.00	9.9	2,373	0.42%
2022/06/30	6	309.42	0.3	314.00	308.00	5.7	2,292	0.25%
2022/06/29	3	322.67	1	326.00	325.00	2	2,259	0.09%
2022/06/28	1.2	335.30	0.3	332.50	332.00	0.9	2,242	0.04%
2022/06/27	0.2	339.00	3.1	336.27	341.50	-2.8	2,254	-0.13%
2022/06/24	2	327.29	10	328.00	328.00	-8	2,231	-0.36%
2022/06/23	3	328.67	1	333.50	331.50	2	2,215	0.09%
2022/06/22	3	340.51	1	336.00	335.50	2	2,187	0.09%
2022/06/21	0	345.17	1	350.00	353.00	-1	2,166	-0.04%
2022/06/20	3.2	342.54	2	344.00	342.00	1.2	2,165	0.05%
2022/06/17	8.2	354.55	3.5	356.57	354.00	4.7	2,161	0.22%
2022/06/16	2.1	377.95	0.5	384.50	368.00	1.6	2,151	0.08%
2022/06/15	11	380.18	2.5	382.20	383.50	8.5	2,264	0.38%
2022/06/14	15.5	376.63	4	374.50	377.00	11.5	2,317	0.50%
2022/06/13	5	385.01	1	385.00	384.00	4	2,303	0.18%
2022/06/10	0	401.00	0	0.00	400.00	0	2,301	0.00%
2022/06/09	0.1	403.14	1	403.50	405.00	-0.9	2,318	-0.04%
2022/06/08	2.1	409.25	1	413.50	403.00	1.1	2,314	0.05%
2022/06/07	7	407.57	0	0.00	407.00	7	2,320	0.30%
2022/06/06	0.1	404.91	4	408.13	410.50	-3.9	2,346	-0.17%
2022/06/02	0.2	406.00	1	408.00	407.00	-0.9	2,374	-0.04%
2022/06/01	0.1	404.86	2	405.50	405.00	-1.9	2,432	-0.08%
2022/05/31	1	397.55	4.3	401.88	405.00	-3.3	2,444	-0.13%
2022/05/30	0.1	399.00	0.1	397.50	399.50	-0.1	2,397	0.00%
2022/05/27	1.4	392.04	5	392.70	393.00	-3.7	2,401	-0.15%
2022/05/26	0	0.00	2	385.25	385.50	-2	2,443	-0.08%
2022/05/25	0	383.00	1.2	388.85	387.50	-1.2	2,482	-0.05%
2022/05/24	3.1	384.19	0	0.00	382.00	3.1	2,548	0.12%
2022/05/23	1	390.04	12	395.23	390.00	-11	2,586	-0.42%
2022/05/20	1.1	396.83	1.2	398.33	395.00	-0.1	2,622	0.00%
2022/05/19	3.1	393.17	0	0.00	398.00	3.1	2,634	0.12%
2022/05/18	1	402.00	7.3	403.97	401.00	-6.3	2,643	-0.24%
2022/05/17	1	384.53	10	391.85	397.00	-9	2,639	-0.34%
2022/05/16	15.2	388.61	1	389.50	381.50	14.2	2,623	0.54%
2022/05/13	0.1	382.00	0	0.00	383.00	0.1	2,612	0.00%
2022/05/12	2.7	385.80	17.1	383.51	378.00	-14.4	2,629	-0.55%
2022/05/11	5	390.60	0	392.00	392.00	5	2,631	0.19%
2022/05/10	4.2	392.86	0	0.00	392.50	4.2	2,684	0.16%
2022/05/09	5.1	398.53	1	399.50	398.50	4.1	2,651	0.15%
2022/05/06	0	409.00	0	408.00	408.00	0	2,664	0.00%
2022/05/05	0	0.00	3.1	416.95	417.00	-3.1	2,680	-0.11%
2022/05/04	3.1	406.53	5.2	406.87	408.50	-2.2	2,693	-0.08%
2022/05/03	0.2	402.87	1	409.50	406.50	-0.8	2,731	-0.03%
2022/04/29	0	0.00	1	407.46	404.50	-1	2,759	-0.04%
2022/04/28	2.1	405.02	1	405.00	405.00	1.1	2,788	0.04%
2022/04/27	3.1	398.26	5	400.90	407.00	-1.9	2,815	-0.07%
2022/04/26	8.1	398.11	0	395.50	399.00	8	2,847	0.28%
2022/04/25	0.2	395.34	0	0.00	393.50	0.2	2,931	0.01%
2022/04/22	0	406.39	0	0.00	405.50	0	2,949	0.00%
2022/04/21	0	410.50	0	0.00	412.50	0	3,014	0.00%
2022/04/20	0	0.00	2.2	412.95	409.50	-2.2	3,062	-0.07%
2022/04/19	5	410.00	2	414.48	413.00	3	3,081	0.10%
2022/04/18	0	404.50	0.3	403.00	405.00	-0.3	3,145	-0.01%
2022/04/15	0	0.00	1.1	404.05	405.00	-1.1	3,190	-0.03%
2022/04/14	5.1	401.00	6.4	404.60	406.00	-1.3	3,274	-0.04%
2022/04/13	10	397.51	0	0.00	401.00	10	3,356	0.30%
2022/04/12	1.2	393.01	7.5	392.73	393.00	-6.3	3,491	-0.18%
2022/04/11	4.5	402.47	11	400.59	398.00	-6.5	3,799	-0.17%
2022/04/08	2.1	413.24	2.5	414.80	413.00	-0.4	3,859	-0.01%
2022/04/07	14.4	414.55	1	418.50	409.00	13.4	3,871	0.35%
2022/04/06	4.1	419.89	0.1	421.00	423.50	4	3,865	0.10%
2022/04/01	9.1	426.61	1	426.00	426.00	8.1	3,930	0.21%
2022/03/31	6.6	436.89	6	439.08	434.00	0.6	3,953	0.02%
2022/03/30	9	439.49	8.1	439.25	440.00	0.9	3,984	0.02%
2022/03/29	5	432.00	29	428.14	429.50	-24	4,017	-0.60%
2022/03/28	0.3	426.67	0	0.00	431.50	0.3	4,080	0.01%
2022/03/25	0.1	430.60	0	0.00	430.50	0.1	4,082	0.00%
2022/03/24	1.1	432.94	4.5	430.48	433.00	-3.4	4,076	-0.08%
2022/03/23	1	434.48	2	433.50	433.00	-1	4,085	-0.02%
2022/03/22	4.3	425.62	5.3	428.43	432.00	-1	4,078	-0.02%
2022/03/21	7.2	420.71	2	419.00	418.50	5.2	4,040	0.13%
2022/03/18	7.8	419.75	6.8	422.03	423.50	1	4,022	0.02%
2022/03/17	6	440.76	14.5	442.82	445.50	-8.4	3,898	-0.22%
2022/03/16	4.9	417.54	0	0.00	417.50	4.9	3,845	0.13%
2022/03/15	0.4	424.11	1.3	420.54	420.00	-0.9	3,842	-0.02%
2022/03/14	0.4	438.61	0	0.00	436.00	0.4	3,836	0.01%
2022/03/11	0	434.12	0	0.00	434.00	0	3,873	0.00%
2022/03/10	0.4	435.45	3.1	436.48	436.00	-2.7	3,901	-0.07%
2022/03/09	2.1	421.02	2.5	425.83	423.50	-0.4	3,908	-0.01%
2022/03/08	4.5	420.87	3	418.00	414.50	1.5	3,907	0.04%
2022/03/07	40.4	428.82	7.5	433.66	427.00	32.8	3,897	0.84%
2022/03/04	0.4	455.09	0	0.00	450.50	0.4	3,893	0.01%
2022/03/03	1	466.50	4	462.13	459.50	-3	3,924	-0.08%
2022/03/02	3.2	460.06	1	462.94	462.50	2.2	3,956	0.06%
2022/03/01	0	0.00	1.2	461.26	465.00	-1.2	3,973	-0.03%
2022/02/25	6.2	452.03	11.5	446.83	451.50	-5.3	3,971	-0.13%
2022/02/24	4.5	449.78	24.2	453.53	448.00	-19.7	3,958	-0.50%
2022/02/23	1	463.53	0	0.00	463.50	1	3,927	0.03%
2022/02/22	9.1	469.81	2.5	468.31	469.50	6.6	3,930	0.17%
2022/02/21	3.1	468.69	4.1	473.81	479.50	-1.1	3,963	-0.03%
2022/02/18	2	468.24	0	468.00	473.00	2	4,013	0.05%
2022/02/17	7	473.00	1.1	468.02	467.50	5.9	4,028	0.15%
2022/02/16	2	470.75	0	0.00	472.50	2	4,053	0.05%
2022/02/15	23.1	469.40	0	0.00	464.50	23.1	4,054	0.57%
2022/02/14	2.3	466.10	12	465.13	464.00	-9.7	4,050	-0.24%
2022/02/11	4.1	479.58	3.2	480.09	482.00	0.9	4,043	0.02%
2022/02/10	3	476.91	5.9	475.99	489.50	-2.9	4,046	-0.07%
2022/02/09	1.4	462.18	2.6	463.91	466.00	-1.2	4,002	-0.03%
2022/02/08	4.2	459.01	1	461.50	456.50	3.2	4,004	0.08%
2022/02/07	8.2	457.90	5	455.14	454.00	3.2	4,000	0.08%
2022/01/26	4.2	455.19	2.5	458.08	459.00	1.6	4,047	0.04%
2022/01/25	1.5	456.05	2.5	455.92	451.00	-1	4,146	-0.03%
2022/01/24	2.4	461.15	31	462.90	463.00	-28.6	4,130	-0.69%
2022/01/21	16.8	472.62	5	470.90	469.50	11.8	4,123	0.29%
2022/01/20	5.2	487.03	0.2	484.50	481.50	5	4,162	0.12%
2022/01/19	22.3	492.21	0.1	496.83	487.50	22.2	4,149	0.53%
2022/01/18	6.2	510.13	18.1	506.75	502.00	-11.9	4,118	-0.29%
2022/01/17	14	495.42	3	494.99	501.00	11	4,049	0.27%
2022/01/14	9.1	489.83	22.7	485.27	492.00	-13.6	4,047	-0.34%
2022/01/13	4.3	500.95	0	0.00	498.00	4.3	4,035	0.11%
2022/01/12	18.3	506.87	4.2	506.81	510.00	14.1	4,026	0.35%
2022/01/11	7.7	503.96	26.1	503.61	501.00	-18.4	4,009	-0.46%
2022/01/10	7.1	519.44	4	518.50	519.00	3.1	3,956	0.08%
2022/01/07	8.1	518.32	3.8	521.55	515.00	4.3	3,941	0.11%
2022/01/06	4.1	524.20	6.3	524.06	523.00	-2.2	3,850	-0.06%
2022/01/05	8.1	528.66	24.7	530.72	535.00	-16.6	3,789	-0.44%
2022/01/04	25.4	527.57	30	518.54	533.00	-4.6	3,671	-0.13%
2022/01/03	9.7	494.03	7.2	488.83	491.00	2.5	3,353	0.07%
2021/12/30	1.8	478.56	0.6	477.30	479.50	1.2	3,300	0.04%
2021/12/29	0	473.50	1.1	473.11	474.00	-1.1	3,332	-0.03%
2021/12/28	2.2	480.12	1	481.42	478.00	1.1	3,367	0.03%
2021/12/27	0.1	479.77	9.2	481.67	481.50	-9.1	3,348	-0.27%
2021/12/24	2.7	476.02	3.1	475.43	473.00	-0.4	3,395	-0.01%
2021/12/23	6.1	471.89	30.3	472.61	476.00	-24.2	3,393	-0.71%
2021/12/22	22.1	469.04	17.3	465.56	469.50	4.8	3,393	0.14%
2021/12/21	0.1	452.97	0	0.00	455.00	0.1	3,368	0.00%
2021/12/20	0	449.50	0	0.00	448.00	0	3,366	0.00%
2021/12/17	2.1	446.29	2	445.53	447.00	0	3,378	0.00%
2021/12/16	0	453.50	0	0.00	451.00	0	3,379	0.00%
2021/12/15	2	452.49	2	453.25	450.50	0	3,400	0.00%
2021/12/14	0.1	451.00	3.2	450.69	448.50	-3.2	3,425	-0.09%
2021/12/13	3.1	454.20	3	454.15	456.50	0	3,448	0.00%
2021/12/10	9.1	448.29	5	449.00	447.50	4	3,480	0.12%
2021/12/09	4	451.00	0	452.26	453.50	4	3,497	0.11%
2021/12/08	1.1	458.02	1.1	458.88	454.50	0	3,501	0.00%
2021/12/07	9	456.06	3.1	456.55	456.00	5.9	3,505	0.17%
2021/12/06	4.1	467.86	3.1	468.02	465.00	1	3,491	0.03%
2021/12/03	1.2	469.20	83.1	470.06	472.50	-81.9	3,533	-2.32%
2021/12/02	4.1	464.01	6.1	465.81	465.00	-2	3,524	-0.06%
2021/12/01	1	460.50	3.4	463.22	465.00	-2.4	3,536	-0.07%
2021/11/30	8.3	463.10	4	464.50	456.50	4.3	3,534	0.12%
2021/11/29	6.2	458.64	4	458.00	459.50	2.2	3,527	0.06%
2021/11/26	27.1	454.04	1.1	457.75	452.00	26	3,537	0.73%
2021/11/25	52	468.00	3.3	471.49	465.00	48.7	3,565	1.37%
2021/11/24	3.3	466.39	4	466.50	468.00	-0.7	3,593	-0.02%
2021/11/23	4.1	461.65	2.1	464.37	463.00	2	3,634	0.05%
2021/11/22	3	463.00	4.1	463.96	466.00	-1.1	3,701	-0.03%
2021/11/19	4	457.03	2.1	458.68	463.00	2	3,720	0.05%
2021/11/18	2	456.50	8	456.38	456.00	-6	3,746	-0.16%
2021/11/17	1.2	445.14	13.4	445.38	448.00	-12.2	3,775	-0.32%
2021/11/16	4.1	438.92	1.1	439.10	436.50	3	3,871	0.08%
2021/11/15	0.1	436.50	2	440.50	442.00	-2	4,120	-0.05%
2021/11/12	0.1	434.00	1	434.00	429.50	-1	4,155	-0.02%
2021/11/11	4.1	429.00	0.1	431.00	429.50	4	4,196	0.09%
2021/11/10	2	428.79	6	430.75	430.00	-4	4,274	-0.09%
2021/11/09	6	427.32	5.2	426.36	429.00	0.8	4,380	0.02%
2021/11/08	5.1	419.40	2.1	419.29	419.00	3	4,358	0.07%
2021/11/05	2	424.50	0	0.00	425.50	2	4,396	0.05%
2021/11/04	14	425.11	8	423.38	423.00	6	4,430	0.14%
2021/11/03	10.1	424.48	12.3	422.92	422.50	-2.2	4,458	-0.05%
2021/11/02	14.2	413.13	3	415.46	410.00	11.2	4,405	0.25%
2021/11/01	2.2	429.07	1.1	428.60	427.00	1.1	4,322	0.03%
2021/10/29	2.3	438.65	2	436.76	434.00	0.2	4,311	0.01%
2021/10/28	3.4	441.55	8.4	440.43	438.50	-5	4,310	-0.12%
2021/10/27	2.1	427.20	1	429.00	430.50	1.1	4,235	0.02%
2021/10/26	2.4	429.38	4.5	428.11	427.50	-2.1	4,261	-0.05%
2021/10/25	4	422.74	4	424.63	427.00	0	4,254	0.00%
2021/10/22	1	420.00	2	420.00	421.50	-1	4,333	-0.02%
2021/10/21	6	419.50	4	423.88	419.50	2	4,442	0.05%
2021/10/20	1	427.50	6	426.00	426.00	-5	4,495	-0.11%
2021/10/19	0	420.00	5	418.60	419.00	-5	4,510	-0.11%
2021/10/18	5	414.20	1	413.50	410.50	4	4,589	0.09%
2021/10/15	1.1	416.87	3	417.17	417.00	-1.9	4,678	-0.04%
2021/10/14	1.1	406.05	2.2	406.64	405.50	-1.2	4,697	-0.02%
2021/10/13	8.3	402.14	1	404.00	402.00	7.3	4,753	0.15%
2021/10/12	2.2	408.78	2	413.75	414.00	0.2	4,751	0.00%
2021/10/08	3.2	414.71	1	420.00	410.00	2.2	4,767	0.05%
2021/10/07	0	413.00	3	413.50	415.50	-3	4,774	-0.06%
2021/10/06	6	405.33	2	402.25	403.00	4	4,785	0.08%
2021/10/05	3.2	411.40	1	403.00	417.00	2.2	4,777	0.05%
2021/10/04	8.6	409.28	5	409.00	409.50	3.6	4,776	0.07%
2021/10/01	8.4	428.70	3	424.17	418.00	5.4	4,818	0.11%
2021/09/30	2.2	442.79	0	0.00	442.50	2.2	4,943	0.04%
2021/09/29	10.3	440.43	4	439.40	439.00	6.3	5,106	0.12%
2021/09/28	4.3	454.20	0	0.00	453.00	4.3	5,152	0.08%
2021/09/27	2	465.76	1	467.00	466.00	1	5,162	0.02%
2021/09/24	0	0.00	1	475.00	469.00	-1	5,315	-0.02%
2021/09/23	0	0.00	1	469.00	469.00	-1	5,496	-0.02%
2021/09/22	10	458.00	5.2	458.32	463.00	4.9	5,528	0.09%
2021/09/17	0.1	466.37	2	470.00	470.50	-1.9	5,571	-0.03%
2021/09/16	5.2	462.91	1	464.50	461.50	4.2	5,573	0.08%
2021/09/15	5.6	469.48	4	469.13	466.00	1.6	5,586	0.03%
2021/09/14	6	487.56	6	487.08	481.00	0	5,612	0.00%
2021/09/13	1	482.50	2	485.00	484.00	-1	5,671	-0.02%
2021/09/10	1	474.01	4.2	480.90	481.50	-3.2	5,759	-0.06%
2021/09/09	0	472.00	4.1	471.77	475.00	-4.1	5,996	-0.07%
2021/09/08	10.2	471.07	4	466.00	460.50	6.2	6,141	0.10%
2021/09/07	0.2	479.83	1	478.50	477.00	-0.8	6,297	-0.01%
2021/09/06	3.1	477.73	3	481.17	480.50	0.1	6,296	0.00%
2021/09/03	4.1	483.85	4	481.38	480.50	0.1	6,299	0.00%
2021/09/02	11	484.45	6.1	482.84	479.50	4.9	6,318	0.08%
2021/09/01	1.2	480.34	4	484.13	489.00	-2.8	6,367	-0.04%
2021/08/31	5.2	474.33	7	475.07	479.50	-1.8	6,399	-0.03%
2021/08/30	3.3	480.13	3	477.67	484.50	0.3	6,386	0.00%
2021/08/27	7	474.16	9	475.83	477.00	-2	6,368	-0.03%
2021/08/26	2.3	464.74	2	474.00	464.50	0.3	6,378	0.00%
2021/08/25	2.1	463.95	7.1	465.14	472.00	-5	6,352	-0.08%
2021/08/24	4.1	461.30	4	462.48	455.50	0.1	6,417	0.00%
2021/08/23	3.2	446.53	8	449.06	454.00	-4.8	6,446	-0.07%
2021/08/20	16.1	450.22	2.1	448.80	446.00	14	6,412	0.22%
2021/08/19	32.8	462.68	13	455.81	450.00	19.8	6,317	0.31%
2021/08/18	6	483.77	6	490.75	498.00	0	6,165	0.00%
2021/08/17	10.1	480.08	2.2	487.05	474.00	7.9	6,154	0.13%
2021/08/16	3.4	492.32	2.1	498.19	492.00	1.3	6,266	0.02%
2021/08/13	25.3	513.52	12.2	508.00	500.00	13.2	6,284	0.21%
2021/08/12	0	0.00	0	534.00	529.00	0	6,292	0.00%
2021/08/11	6	530.51	2	533.54	533.00	4	6,487	0.06%
2021/08/10	8.4	539.61	1.2	539.17	531.00	7.2	6,647	0.11%
2021/08/09	6.2	553.00	5.1	547.69	545.00	1.1	6,886	0.02%
2021/08/06	11.1	556.46	10	559.69	558.00	1.1	7,108	0.02%
2021/08/05	1	560.88	1	556.00	558.00	0	7,424	0.00%
2021/08/04	0	555.08	1	553.00	554.00	-1	7,646	-0.01%
2021/08/03	6.2	555.65	4	554.00	553.00	2.2	7,734	0.03%
2021/08/02	3.5	551.43	2	557.00	557.00	1.5	7,840	0.02%
2021/07/30	12.4	565.65	4.6	563.74	560.00	7.8	7,891	0.10%
2021/07/29	11	567.10	4	570.50	571.00	7	7,918	0.09%
2021/07/28	24.4	569.97	10.4	570.25	565.00	14	8,050	0.17%
2021/07/27	23.3	588.02	8.2	585.24	581.00	15.1	8,046	0.19%
2021/07/26	5	590.63	4.3	598.26	600.00	0.8	7,969	0.01%
2021/07/23	5.4	593.93	4.1	593.06	589.00	1.3	7,938	0.02%
2021/07/22	12	595.76	30.4	597.09	591.00	-18.4	7,932	-0.23%
2021/07/21	7.2	576.86	13.5	583.62	588.00	-6.4	7,887	-0.08%
2021/07/20	13.2	571.91	0	0.00	568.00	13.2	7,901	0.17%
2021/07/19	8.1	577.02	14.6	573.01	583.00	-6.5	7,915	-0.08%
2021/07/16	3.3	579.00	6.1	578.44	578.00	-2.8	7,949	-0.04%
2021/07/15	7.1	590.93	1.1	594.09	586.00	6	8,102	0.07%
2021/07/14	4.1	581.01	1.3	579.98	583.00	2.8	8,112	0.03%
2021/07/13	6.1	587.33	8	593.61	581.00	-1.9	8,160	-0.02%
2021/07/12	3	588.17	2.3	592.52	586.00	0.7	8,159	0.01%
2021/07/09	16.3	585.80	16.3	584.45	584.00	-0.1	8,206	0.00%
2021/07/08	8	595.62	4	599.73	590.00	4	8,194	0.05%
2021/07/07	17.6	604.20	24.2	604.74	603.00	-6.6	8,163	-0.08%
2021/07/06	11	591.90	39.8	584.86	597.00	-28.8	8,056	-0.36%
2021/07/05	22.2	573.28	23.4	571.78	571.00	-1.2	8,071	-0.01%
2021/07/02	5.4	553.10	8.5	550.59	556.00	-3.1	8,041	-0.04%
2021/07/01	6.2	564.32	10.1	567.47	557.00	-3.9	8,044	-0.05%
2021/06/29	21	557.71	26.7	562.80	555.00	-5.7	7,936	-0.07%
2021/06/28	1	539.00	12.2	537.70	545.00	-11.2	7,801	-0.14%
2021/06/25	2	535.50	9.1	538.68	535.00	-7.1	7,826	-0.09%
2021/06/24	2.2	535.36	4	533.75	530.00	-1.8	7,803	-0.02%
2021/06/23	1.1	531.18	3.2	531.35	534.00	-2.1	7,848	-0.03%
2021/06/22	2.1	530.83	6	528.33	525.00	-3.9	7,888	-0.05%
2021/06/21	6.5	527.44	3.6	530.47	527.00	2.9	7,870	0.04%
2021/06/18	10.6	547.25	21	545.29	540.00	-10.4	7,826	-0.13%
2021/06/17	15.1	547.44	15.5	545.85	545.00	-0.4	7,778	0.00%
2021/06/16	10.1	530.45	20.8	526.76	531.00	-10.7	7,623	-0.14%
2021/06/15	9.1	515.11	29	516.17	523.00	-19.9	7,543	-0.26%
2021/06/11	5.2	496.99	0.1	497.00	494.00	5.2	7,392	0.07%
2021/06/10	4	498.75	10.1	499.74	500.00	-6.1	7,461	-0.08%
2021/06/09	2.2	493.69	5	495.30	496.00	-2.8	7,502	-0.04%
2021/06/08	3.2	490.13	6.1	491.90	497.50	-2.9	7,606	-0.04%
2021/06/07	6.6	477.48	6	480.08	477.50	0.6	7,769	0.01%
2021/06/04	3.1	485.90	4	488.38	491.00	-0.9	7,782	-0.01%
2021/06/03	4.2	491.14	5	492.60	494.50	-0.8	7,907	-0.01%
2021/06/02	7.4	487.99	3.1	493.69	486.00	4.3	8,012	0.05%
2021/06/01	13.2	501.45	2	502.25	500.00	11.2	8,032	0.14%
2021/05/31	7.2	503.53	8.2	503.61	505.00	-1	8,075	-0.01%
2021/05/28	3.1	491.98	5.5	489.42	490.00	-2.4	8,049	-0.03%
2021/05/27	6	479.58	6.5	479.54	478.50	-0.5	8,044	-0.01%
2021/05/26	4.1	477.24	2	479.50	481.00	2	8,135	0.03%
2021/05/25	6.5	474.65	12.4	475.82	479.00	-5.9	8,138	-0.07%
2021/05/24	7.2	455.06	11.3	454.42	463.50	-4.1	8,191	-0.05%
2021/05/21	14.4	462.25	13.3	466.66	458.50	1.1	8,350	0.01%
2021/05/20	6.3	445.85	9	446.67	443.50	-2.7	8,331	-0.03%
2021/05/19	8.9	442.28	3	442.50	442.50	5.9	8,333	0.07%
2021/05/18	14.1	440.38	11.3	441.23	449.00	2.8	8,340	0.03%
2021/05/17	21.8	418.68	23	422.89	415.50	-1.2	8,427	-0.01%
2021/05/14	11.6	443.87	18.1	444.21	440.00	-6.5	8,287	-0.08%
2021/05/13	26.9	418.98	22.3	412.06	409.50	4.6	8,073	0.06%
2021/05/12	28.4	436.54	23.3	441.82	423.00	5.1	7,929	0.06%
2021/05/11	25.2	477.84	9	482.15	469.00	16.2	7,730	0.21%
2021/05/10	12.3	520.65	118	515.42	511.00	-105.7	7,695	-1.37%	大賣/鉅額交易
2021/05/07	19.2	525.84	19.6	525.02	535.00	-0.3	7,753	0.00%
2021/05/06	9.1	499.23	17	499.88	501.00	-7.9	7,796	-0.10%
2021/05/05	55	493.37	1.1	502.95	490.50	53.8	7,881	0.68%
2021/05/04	52.1	505.73	20.1	506.77	503.00	32.1	8,049	0.40%
2021/05/03	48.6	524.83	6.2	529.10	522.00	42.5	8,230	0.52%
2021/04/29	10.5	545.24	3.1	547.70	543.00	7.4	8,285	0.09%
2021/04/28	9.5	549.61	0.9	550.89	547.00	8.6	8,373	0.10%
2021/04/27	1.2	557.19	2	559.00	555.00	-0.8	8,464	-0.01%
2021/04/26	3	557.33	14	558.00	560.00	-11	8,557	-0.13%
2021/04/23	26.1	557.20	13.1	561.93	554.00	13	8,685	0.15%
2021/04/22	9.3	549.87	8	553.00	546.00	1.3	8,861	0.01%
2021/04/21	5.1	559.88	6	560.00	557.00	-0.9	9,069	-0.01%
2021/04/20	13.1	564.68	10.6	568.22	571.00	2.5	9,320	0.03%
2021/04/19	6.4	557.67	6.1	555.53	553.00	0.3	9,393	0.00%
2021/04/16	9.7	551.04	3	551.96	551.00	6.7	9,653	0.07%
2021/04/15	4	546.25	2	544.50	553.00	2	10,131	0.02%
2021/04/14	4.7	547.60	3	550.00	546.00	1.7	10,236	0.02%
2021/04/13	6.1	564.53	5	562.80	556.00	1.1	10,413	0.01%
2021/04/12	4.9	570.55	2	576.00	563.00	2.9	10,560	0.03%
2021/04/09	7.3	585.22	4	578.50	578.00	3.3	10,571	0.03%
2021/04/08	11.1	582.44	10.6	585.42	587.00	0.5	10,609	0.00%
2021/04/07	4	568.00	4.3	567.81	570.00	-0.3	10,587	0.00%
2021/04/06	7.2	559.30	5.1	560.38	562.00	2.2	10,645	0.02%
2021/04/01	8.1	549.20	1	553.00	553.00	7.1	10,672	0.07%
2021/03/31	5.1	553.86	3	557.33	553.00	2.1	10,747	0.02%
2021/03/30	6	566.16	14.3	563.88	563.00	-8.3	11,057	-0.08%
2021/03/29	5.2	558.70	4.4	559.19	554.00	0.7	11,140	0.01%
2021/03/26	3.1	554.46	5	557.21	559.00	-2	11,223	-0.02%
2021/03/25	6.3	546.42	4	543.02	542.00	2.3	11,290	0.02%
2021/03/24	2.4	551.60	1.1	553.11	552.00	1.3	11,327	0.01%
2021/03/23	4.5	560.56	3.8	559.62	554.00	0.7	11,551	0.01%
2021/03/22	3	557.28	2	560.00	563.00	1	11,668	0.01%
2021/03/19	3.5	546.77	3	548.33	552.00	0.5	11,983	0.00%
2021/03/18	8.7	562.97	3.1	561.65	559.00	5.6	12,076	0.05%
2021/03/17	7.5	571.75	4	568.76	568.00	3.5	12,371	0.03%
2021/03/16	3.2	583.44	4.3	584.95	579.00	-1.1	12,758	-0.01%
2021/03/15	1	576.96	12.3	576.60	580.00	-11.3	13,158	-0.09%
2021/03/12	5.5	576.11	7.3	577.36	572.00	-1.8	13,230	-0.01%
2021/03/11	16	556.45	14.3	559.37	565.00	1.8	13,241	0.01%
2021/03/10	9.4	538.21	11	534.36	534.00	-1.6	13,112	-0.01%
2021/03/09	10.5	538.24	10.1	540.65	535.00	0.4	13,284	0.00%
2021/03/08	18.5	553.96	4.5	552.44	547.00	14	13,266	0.11%
2021/03/05	12.5	565.85	3.4	568.56	564.00	9.1	13,334	0.07%
2021/03/04	12.6	579.77	4	580.25	575.00	8.6	13,528	0.06%
2021/03/03	4.2	588.06	8	585.75	592.00	-3.8	13,543	-0.03%
2021/03/02	14.4	591.52	1	592.00	583.00	13.4	13,585	0.10%
2021/02/26	10.7	597.77	40.1	597.19	593.00	-29.4	13,877	-0.21%
2021/02/25	12.1	617.94	16.1	619.07	614.00	-4	14,159	-0.03%
2021/02/24	29.3	622.13	15.2	618.85	612.00	14.1	14,233	0.10%
2021/02/23	19.2	628.41	19.2	633.03	637.00	0	14,323	0.00%
2021/02/22	11.2	621.21	13.3	623.18	620.00	-2.1	14,226	-0.01%
2021/02/19	4.3	605.94	5	606.21	609.00	-0.8	14,128	-0.01%
2021/02/18	10.3	618.77	4.1	614.03	612.00	6.2	14,133	0.04%
2021/02/17	12.3	613.31	26	617.80	623.00	-13.7	14,120	-0.10%
2021/02/05	4.1	593.21	9	590.90	588.00	-5	13,936	-0.04%
2021/02/04	3.1	585.97	5	584.00	583.00	-1.9	13,989	-0.01%
2021/02/03	7.2	591.93	6.3	591.29	593.00	0.9	14,107	0.01%
2021/02/02	6	588.34	18	591.90	596.00	-12	14,114	-0.09%
2021/02/01	15.4	563.19	15.3	565.35	573.00	0.1	14,079	0.00%
2021/01/29	11.3	583.90	12.1	584.41	574.00	-0.8	13,973	-0.01%
2021/01/28	17.5	578.81	16	577.69	577.00	1.5	13,970	0.01%
2021/01/27	15.7	594.74	19	598.26	597.00	-3.3	14,095	-0.02%
2021/01/26	28.8	606.32	24.1	618.65	597.00	4.7	14,352	0.03%
2021/01/25	31.3	627.83	26.5	624.17	626.00	4.8	14,157	0.03%
2021/01/22	15.4	608.33	22.1	610.14	608.00	-6.6	13,907	-0.05%
2021/01/21	9.2	603.87	24.9	602.41	608.00	-15.8	13,821	-0.11%
2021/01/20	28.5	597.87	17.4	602.76	594.00	11.1	13,714	0.08%
2021/01/19	23	607.44	19.1	610.58	608.00	4	13,633	0.03%
2021/01/18	15.1	597.48	19	597.26	602.00	-3.9	13,587	-0.03%
2021/01/15	24.3	609.34	22.6	614.89	602.00	1.7	13,422	0.01%
2021/01/14	35.8	595.84	21.2	602.75	608.00	14.7	13,162	0.11%
2021/01/13	28.3	599.70	58	596.26	604.00	-29.8	12,921	-0.23%
2021/01/12	37.4	581.00	23	583.57	575.00	14.4	12,604	0.11%
2021/01/11	29.6	590.54	21.5	591.59	592.00	8.1	12,407	0.07%
2021/01/08	32.5	552.77	66.4	554.83	572.00	-33.9	12,221	-0.28%
2021/01/07	24.1	522.71	21.3	524.99	529.00	2.8	11,699	0.02%
2021/01/06	23.6	521.38	31.1	519.63	513.00	-7.5	11,576	-0.06%
2021/01/05	17.1	527.59	30	528.10	528.00	-12.9	11,391	-0.11%
2021/01/04	13.3	520.07	9	519.78	520.00	4.2	11,327	0.04%
2020/12/31	23.2	517.88	28	515.61	518.00	-4.8	11,391	-0.04%
2020/12/30	14.4	518.00	20.6	518.57	521.00	-6.2	11,285	-0.05%
2020/12/29	6	506.33	15.1	508.73	506.00	-9.1	11,147	-0.08%
2020/12/28	11	500.68	7	502.57	502.00	4	11,076	0.04%
2020/12/25	17.1	504.05	15.1	501.87	500.00	2	11,117	0.02%
2020/12/24	26.1	508.88	27.1	510.59	504.00	-1	11,211	-0.01%
2020/12/23	10	488.00	14	486.82	492.00	-4	10,873	-0.04%
2020/12/22	18	486.07	13.1	486.89	477.50	5	10,803	0.05%
2020/12/21	18.1	483.13	11	479.86	482.00	7.1	10,763	0.07%
2020/12/18	21.1	488.69	27	487.57	485.50	-5.9	10,661	-0.06%
2020/12/17	25.5	487.95	38.1	485.85	495.00	-12.6	10,605	-0.12%
2020/12/16	22.1	497.66	53	498.53	495.50	-30.9	10,384	-0.30%
2020/12/15	45.1	500.56	37.5	507.20	488.50	7.6	10,241	0.07%
2020/12/14	28	517.07	37.5	517.05	520.00	-9.5	9,964	-0.10%
2020/12/11	41.2	515.14	35	515.68	518.00	6.1	9,826	0.06%
2020/12/10	35.9	507.42	56.7	510.69	509.00	-20.8	9,487	-0.22%
2020/12/09	34.1	492.81	46.5	492.28	499.00	-12.4	9,114	-0.14%
2020/12/08	9.1	465.09	22.1	466.44	466.50	-13	8,669	-0.15%
2020/12/07	19	462.76	16	466.69	458.50	3	8,607	0.03%
2020/12/04	17.2	459.01	7.1	458.22	459.00	10.1	8,562	0.12%
2020/12/03	32.2	459.83	100	463.26	460.50	-67.8	8,610	-0.79%
2020/12/02	12.1	450.21	20	450.25	450.00	-7.9	8,368	-0.09%
2020/12/01	25	446.26	30.2	449.76	454.00	-5.2	8,276	-0.06%
2020/11/30	25.2	447.22	29	446.98	442.00	-3.8	8,157	-0.05%
2020/11/27	11	432.64	20.1	433.64	436.00	-9.1	7,936	-0.11%
2020/11/26	11	425.59	17	425.12	428.50	-6	7,906	-0.08%
2020/11/25	25.5	432.86	17.1	434.17	423.00	8.4	7,934	0.11%
2020/11/24	31.6	432.06	33.4	435.71	437.50	-1.8	7,624	-0.02%
2020/11/23	5.1	417.80	12.3	416.52	418.50	-7.2	7,265	-0.10%
2020/11/20	25.1	411.43	54.8	412.22	412.00	-29.7	7,173	-0.41%
2020/11/19	10.4	403.29	11.3	402.69	404.00	-0.8	7,018	-0.01%
2020/11/18	2.1	400.72	5.1	399.50	399.50	-2.9	7,016	-0.04%
2020/11/17	8.6	400.60	15.1	400.37	398.50	-6.4	7,138	-0.09%
2020/11/16	15.2	399.19	14.1	399.48	396.50	1.1	7,492	0.02%
2020/11/13	10.2	397.80	5.1	397.49	397.00	5.1	7,674	0.07%
2020/11/12	9.1	395.51	23	396.48	395.50	-13.9	7,652	-0.18%
2020/11/11	10.1	392.51	21.1	393.00	392.50	-11	7,575	-0.14%
2020/11/10	14	390.32	7.3	388.95	388.00	6.7	7,471	0.09%
2020/11/09	20.2	386.83	4	388.12	388.00	16.2	7,478	0.22%
2020/11/06	10.2	383.98	6.4	383.24	381.50	3.8	7,575	0.05%
2020/11/05	2.5	385.05	20	384.63	386.50	-17.5	7,539	-0.23%
2020/11/04	45.1	381.90	51	381.25	381.50	-6	7,496	-0.08%
2020/11/03	18.2	374.22	26.1	376.04	377.50	-7.9	7,553	-0.10%
2020/11/02	6	356.17	4	352.50	352.50	2	7,342	0.03%
2020/10/30	2.2	356.82	10.2	355.17	355.50	-8	7,515	-0.11%
2020/10/29	3	347.83	2	350.50	351.00	1	7,518	0.01%
2020/10/28	4.1	358.89	4	359.13	357.00	0.1	7,623	0.00%
2020/10/27	2	358.25	3	358.83	359.00	-1	7,710	-0.01%
2020/10/26	4.5	359.11	25.6	361.63	363.00	-21.1	7,719	-0.27%
2020/10/23	0	0.00	3	352.83	354.00	-3	7,812	-0.04%
2020/10/22	1	354.50	0	0.00	354.50	1	8,411	0.01%
2020/10/21	0	356.50	2	361.00	356.50	-2	8,727	-0.02%
2020/10/20	1	358.00	0	0.00	360.00	1	8,885	0.01%
2020/10/19	9	361.28	44	362.94	360.00	-35	9,021	-0.39%
2020/10/16	1	354.00	9	361.22	359.50	-8	9,188	-0.09%
2020/10/15	2	353.75	6	353.75	354.00	-4	9,252	-0.04%
2020/10/14	2	356.50	4	354.88	354.00	-2	9,294	-0.02%
2020/10/13	3	355.17	0	0.00	356.50	3	9,387	0.03%
2020/10/12	8	359.44	5	356.20	353.00	3	9,402	0.03%
2020/10/08	20	361.13	11	361.68	363.00	9	9,359	0.10%
2020/10/07	6	355.75	4	356.13	356.00	2	9,362	0.02%
2020/10/06	14	356.64	15	355.97	355.50	-1	9,463	-0.01%
2020/10/05	15.1	353.11	13	352.46	354.50	2.1	9,610	0.02%
2020/09/30	8	350.25	10	349.25	351.50	-2	9,742	-0.02%
2020/09/29	22	349.09	31	350.34	348.00	-9	9,854	-0.09%
2020/09/28	6	326.58	0	0.00	331.50	6	10,005	0.06%
2020/09/25	18	327.00	4	330.38	324.00	14	10,214	0.14%
2020/09/24	7.1	333.77	13	336.65	331.00	-6	10,258	-0.06%
2020/09/23	1	342.00	1	345.50	341.50	0	10,305	0.00%
2020/09/22	14	343.86	5	343.90	344.00	9	10,435	0.09%
2020/09/21	17	351.24	4	352.00	348.00	13	10,815	0.12%
2020/09/18	2	357.00	1	358.50	357.00	1	11,006	0.01%
2020/09/17	8	358.88	11	358.77	357.50	-3	11,223	-0.03%
2020/09/16	5	355.59	14	356.04	353.00	-9	11,480	-0.08%
2020/09/15	20	355.68	16	358.13	355.50	4	11,677	0.03%
2020/09/14	14	358.18	22	355.11	358.50	-8	11,925	-0.07%
2020/09/11	3	346.50	6	346.25	349.50	-3	12,114	-0.02%
2020/09/10	19	350.21	15	349.37	345.00	4	12,332	0.03%
2020/09/09	8	347.25	8	345.88	350.50	0	12,512	0.00%
2020/09/08	35	345.39	40	347.85	350.00	-5	12,543	-0.04%
2020/09/07	7	340.79	35	337.41	335.50	-28	12,587	-0.22%
2020/09/04	3	339.50	1	342.50	340.00	2	12,801	0.02%
2020/09/03	6	341.58	25	339.64	344.00	-19	12,939	-0.15%
2020/09/02	4	336.38	3	336.83	335.00	1	13,002	0.01%
2020/09/01	7	333.07	5	334.50	337.00	2	13,192	0.02%
2020/08/31	43	331.14	2	338.75	333.00	41	13,528	0.30%
2020/08/28	3	339.67	0	0.00	340.50	3	13,726	0.02%
2020/08/27	8	336.75	8	336.06	336.50	0	13,928	0.00%
2020/08/26	9	333.90	6	335.08	337.00	3	14,096	0.02%
2020/08/25	15	332.90	13	333.88	333.00	2	14,292	0.01%
2020/08/24	22	334.30	18	334.22	333.50	4	14,375	0.03%
2020/08/21	39	340.36	48.1	339.63	344.00	-9.1	14,441	-0.06%
2020/08/20	54.1	331.01	49	337.60	330.00	5.1	14,470	0.03%
2020/08/19	36	362.35	16.1	359.68	354.50	19.9	14,228	0.14%
2020/08/18	10	375.20	6.1	374.84	373.00	3.9	14,298	0.03%
2020/08/17	10	378.80	5	378.20	379.00	5	14,440	0.03%
2020/08/14	15	374.30	14	375.39	375.00	1	14,667	0.01%
2020/08/13	17	377.38	11	377.50	376.50	6	15,105	0.04%
2020/08/12	16	385.31	18	385.94	380.50	-2	15,219	-0.01%
2020/08/11	7	385.43	4	389.63	385.50	3	15,357	0.02%
2020/08/10	13	384.69	6	385.42	384.50	7	15,642	0.04%
2020/08/07	86.1	395.68	32.4	399.59	390.00	53.7	15,917	0.34%
2020/08/06	26	393.02	6	396.08	391.50	20	15,909	0.13%
2020/08/05	7	396.71	30	397.35	397.50	-23	15,991	-0.14%
2020/08/04	9	390.00	5.1	390.82	391.00	4	16,000	0.02%
2020/08/03	13	394.19	19.1	394.33	390.00	-6.1	16,227	-0.04%
2020/07/31	9	385.72	12	385.92	389.00	-3	16,468	-0.02%
2020/07/30	8	383.06	1	384.00	381.50	7	16,727	0.04%
2020/07/29	11.1	381.65	3	383.17	382.50	8.1	17,464	0.05%
2020/07/28	60	403.78	40	403.24	384.00	20	17,642	0.11%
2020/07/27	35.4	401.99	54	401.25	406.00	-18.6	17,457	-0.11%
2020/07/24	14	390.04	13	389.65	389.50	1	17,439	0.01%
2020/07/23	10	391.75	23.1	393.14	389.50	-13.1	17,949	-0.07%
2020/07/22	12	393.96	38	394.70	396.00	-26	18,359	-0.14%
2020/07/21	14	388.39	14	388.21	388.00	0	18,441	0.00%
2020/07/20	3	380.50	18.1	381.39	382.00	-15.1	18,646	-0.08%
2020/07/17	20.3	378.99	6	380.42	379.00	14.3	18,968	0.08%
2020/07/16	3	378.83	12	379.50	377.00	-9	19,192	-0.05%
2020/07/15	8	378.13	9	375.44	374.50	-1	19,332	-0.01%
2020/07/14	12	380.79	17	382.00	374.00	-5	19,688	-0.03%
2020/07/13	21	379.05	21	377.90	380.50	0	19,916	0.00%
2020/07/10	64.5	374.30	7	375.50	370.50	57.5	20,835	0.28%
2020/07/09	15	382.40	19.2	381.60	379.50	-4.2	20,941	-0.02%
2020/07/08	13.2	389.26	12	388.67	387.00	1.2	21,081	0.01%
2020/07/07	60.2	389.25	47	391.10	392.50	13.2	21,183	0.06%
2020/07/06	23	376.07	21	376.40	378.50	2	21,407	0.01%
2020/07/03	43	376.71	13	379.23	377.00	30	21,730	0.14%
2020/07/02	31	377.18	21.3	377.46	377.00	9.7	21,947	0.04%
2020/07/01	10	381.40	20	383.03	379.50	-10	22,053	-0.05%
2020/06/30	91	378.19	42.1	381.24	381.00	48.9	22,017	0.22%
2020/06/29	25.1	395.17	29	394.52	391.00	-3.9	21,701	-0.02%
2020/06/24	36	410.49	38.2	410.30	407.50	-2.2	21,595	-0.01%
2020/06/23	28	405.86	46	406.45	406.00	-18	21,573	-0.08%
2020/06/22	21.1	396.53	15	398.43	396.50	6.1	21,487	0.03%
2020/06/19	26	409.69	30.1	411.49	404.50	-4.1	21,565	-0.02%
2020/06/18	2	403.50	37	404.05	405.00	-35	21,525	-0.16%
2020/06/17	42	400.43	38	401.25	399.00	4	21,523	0.02%
2020/06/16	7.2	391.28	33	393.45	396.00	-25.8	21,656	-0.12%
2020/06/15	4	382.88	13	383.08	382.00	-9	21,862	-0.04%
2020/06/12	39	376.65	7	375.29	381.00	32	22,147	0.14%
2020/06/11	34	387.16	10	387.70	383.50	24	22,548	0.11%
2020/06/10	20	397.48	12	397.75	394.50	8	22,704	0.04%
2020/06/09	23	392.98	23	393.09	392.50	0	22,883	0.00%
2020/06/08	37	391.81	30	393.68	393.00	7	23,169	0.03%
2020/06/05	33	396.00	31	392.16	387.50	2	23,158	0.01%
2020/06/04	30	399.58	51.1	400.22	400.50	-21.1	23,039	-0.09%
2020/06/03	44	391.78	42.1	389.61	392.00	1.9	22,971	0.01%
2020/06/02	20	385.03	9	385.39	383.00	11	22,862	0.05%
2020/06/01	17	379.59	19	380.87	385.50	-2	22,847	-0.01%
2020/05/29	16	368.81	9	367.17	370.50	7	22,950	0.03%
2020/05/28	21	375.48	10	373.85	370.00	11	23,024	0.05%
2020/05/27	11	373.59	12.1	373.67	376.00	-1.1	23,258	0.00%
2020/05/26	21	378.50	18	376.94	371.00	3	23,586	0.01%
2020/05/25	27	363.00	38	366.16	376.00	-11	23,905	-0.05%
2020/05/22	24	373.92	24	374.35	371.50	0	23,914	0.00%
2020/05/21	30	385.25	19	385.05	382.00	11	23,916	0.05%
2020/05/20	41	385.02	37	386.80	384.50	4	23,896	0.02%
2020/05/19	36.2	375.57	25	376.18	373.00	11.2	23,524	0.05%
2020/05/18	44.1	376.79	29	377.29	369.00	15.1	23,519	0.06%
2020/05/15	36.1	388.81	13	388.35	386.00	23.1	23,501	0.10%
2020/05/14	45	394.14	42	395.68	385.50	3	23,283	0.01%
2020/05/13	31	401.66	30.1	402.74	402.50	0.9	23,119	0.00%
2020/05/12	36	411.25	17	407.15	406.00	19	22,927	0.08%
2020/05/11	17	412.00	98	412.96	413.50	-81	22,828	-0.35%
2020/05/08	24	408.00	17	408.18	403.50	7	22,859	0.03%
2020/05/07	36.2	415.87	16.1	415.26	410.00	20.1	22,707	0.09%
2020/05/06	25	415.28	21.6	415.14	416.00	3.4	22,443	0.02%
2020/05/05	46	413.14	71.1	414.17	407.00	-25.1	22,198	-0.11%
2020/05/04	32	383.75	25	383.78	391.50	7	21,593	0.03%
2020/04/30	21	390.24	35	390.11	391.00	-14	21,506	-0.07%
2020/04/29	33	384.20	24	383.42	380.00	9	21,313	0.04%
2020/04/28	57	389.29	40	389.55	383.50	17	21,175	0.08%
2020/04/27	50	364.82	75.3	366.73	379.50	-25.3	20,727	-0.12%
2020/04/24	41	342.46	39	345.18	345.00	2	20,206	0.01%
2020/04/23	67	346.86	59	347.10	344.00	8	19,998	0.04%
2020/04/22	55	337.17	62	331.02	344.00	-7	19,743	-0.04%
2020/04/21	46	330.39	40	333.81	326.00	6	19,557	0.03%
2020/04/20	37	341.55	48.5	341.21	343.00	-11.5	19,488	-0.06%
2020/04/17	41	344.72	36	345.49	339.50	5	19,382	0.03%
2020/04/16	62	339.50	40	340.16	341.50	22	19,076	0.12%
2020/04/15	111	347.70	134	346.62	343.50	-23	18,908	-0.12%	大買/大賣/
2020/04/14	82	338.40	41	337.85	338.00	41	18,422	0.22%
2020/04/13	48.1	335.05	54	334.84	332.50	-5.9	18,450	-0.03%
2020/04/10	39	341.51	57.2	340.39	343.00	-18.2	18,307	-0.10%
2020/04/09	56	340.04	37.1	338.79	335.00	18.9	18,420	0.10%
2020/04/08	37	316.72	47	318.04	329.00	-10	17,944	-0.06%
2020/04/07	40	297.60	61	298.31	299.50	-21	17,628	-0.12%
2020/04/06	32	281.88	34	280.94	288.00	-2	17,532	-0.01%
2020/04/01	30.1	272.27	9	273.17	272.50	21.1	17,404	0.12%
2020/03/31	9	281.28	10	279.05	274.50	-1	17,453	-0.01%
2020/03/30	8	273.00	15	275.20	278.00	-7	17,502	-0.04%
2020/03/27	38	290.66	18	291.39	280.50	20	17,595	0.11%
2020/03/26	16.1	287.67	19	286.42	291.50	-3	17,504	-0.02%
2020/03/25	56	290.23	15	291.47	292.00	41	17,609	0.23%
2020/03/24	22	271.27	43	272.45	274.00	-21	17,409	-0.12%
2020/03/23	23	243.99	28	244.64	252.00	-5	17,266	-0.03%
2020/03/20	37	249.27	50	247.57	252.00	-13	17,066	-0.08%
2020/03/19	52	233.70	59	236.71	229.50	-7	16,768	-0.04%
2020/03/18	60	264.64	58.4	266.79	254.50	1.6	16,462	0.01%
2020/03/17	73	277.54	68	277.44	265.00	5	16,208	0.03%
2020/03/16	56.2	311.45	38	314.14	290.50	18.2	15,777	0.12%
2020/03/13	28	313.61	31	313.24	320.00	-3	15,477	-0.02%
2020/03/12	30	358.96	22	359.16	345.50	8	15,311	0.05%
2020/03/11	70.1	392.16	57	390.41	383.50	13.1	14,998	0.09%
2020/03/10	54.2	384.64	46	384.45	394.50	8.2	14,881	0.05%
2020/03/09	72	390.98	49	391.14	386.00	23	14,982	0.15%
2020/03/06	41	405.83	28	405.41	406.50	13	15,083	0.09%
2020/03/05	19	407.05	25	408.42	410.50	-6	15,072	-0.04%
2020/03/04	29.1	405.81	15	403.14	400.50	14.1	14,924	0.09%
2020/03/03	33	428.91	33	424.05	417.00	0	14,662	0.00%
2020/03/02	74.3	417.61	72.1	411.40	418.50	2.2	14,572	0.02%
2020/02/27	91.8	422.37	76.1	429.96	410.00	15.7	14,332	0.11%
2020/02/26	65.1	462.58	33	461.29	441.00	32.1	13,904	0.23%
2020/02/25	31	490.90	28	484.84	485.00	3	13,410	0.02%
2020/02/24	13.5	472.81	24.2	471.93	484.50	-10.7	13,110	-0.08%
2020/02/21	29.2	468.82	48.1	467.88	472.00	-18.9	12,946	-0.15%
2020/02/20	14	461.89	14	461.86	457.50	0	12,798	0.00%
2020/02/19	28	452.95	34.3	454.40	460.00	-6.3	12,707	-0.05%
2020/02/18	22	459.34	20	464.44	450.00	2	12,599	0.02%
2020/02/17	30	454.90	14	452.61	453.00	16	12,764	0.13%
2020/02/14	13	452.89	32	449.45	457.00	-19	12,670	-0.15%
2020/02/13	18	444.56	12	446.29	439.00	6	12,738	0.05%
2020/02/12	27.2	445.66	42.8	445.13	448.00	-15.6	12,673	-0.12%
2020/02/11	10	437.45	25.1	436.28	437.00	-15.1	12,601	-0.12%
2020/02/10	22	417.75	19.1	416.47	418.50	2.9	12,441	0.02%
2020/02/07	28	417.87	26	419.25	416.50	2	12,358	0.02%
2020/02/06	8	423.00	19	419.42	417.00	-11	12,329	-0.09%
2020/02/05	37	420.27	27	417.92	413.00	10	12,417	0.08%
2020/02/04	37	413.49	27	411.31	418.50	10	12,328	0.08%
2020/02/03	19.2	382.69	26	377.48	392.00	-6.9	12,189	-0.06%
2020/01/31	25.2	385.50	22.1	385.65	386.50	3.1	12,084	0.03%
2020/01/30	43.3	380.77	25	381.42	374.00	18.3	11,931	0.15%
2020/01/20	7.3	416.52	7.1	416.37	415.50	0.2	11,795	0.00%
2020/01/17	19.1	423.87	19	417.24	413.00	0.1	11,912	0.00%
2020/01/16	22.3	420.94	26	419.92	417.00	-3.7	11,948	-0.03%
2020/01/15	18.1	423.07	28.1	421.05	413.00	-10	11,920	-0.08%
2020/01/14	20	408.58	38	411.59	419.00	-18	11,961	-0.15%
2020/01/13	7.1	387.20	16	389.81	390.00	-8.9	11,852	-0.08%
2020/01/10	10.1	397.81	3	398.17	392.50	7.1	11,859	0.06%
2020/01/09	48	394.21	10	394.15	392.00	38	11,944	0.32%
2020/01/08	52.4	392.73	39	391.77	387.00	13.4	11,937	0.11%
2020/01/07	44.3	421.99	37.2	422.66	414.00	7.1	11,645	0.06%
2020/01/06	13	462.96	15.2	465.12	460.00	-2.2	11,658	-0.02%
2020/01/03	35.2	462.31	44.7	458.71	468.00	-9.6	11,967	-0.08%
2020/01/02	22	436.52	24.2	436.91	436.00	-2.2	11,787	-0.02%
2019/12/31	23	438.65	18	435.97	437.00	5	11,843	0.04%
2019/12/30	17	426.55	16.1	426.73	436.00	1	11,735	0.01%
2019/12/27	28	410.27	32.1	408.03	411.00	-4.1	11,692	-0.03%
2019/12/26	10.1	408.20	10	404.75	402.00	0.1	12,023	0.00%
2019/12/25	12.1	400.81	20.1	402.63	403.50	-8	12,124	-0.07%
2019/12/24	11	390.73	11	393.64	395.00	0	12,256	0.00%
2019/12/23	13	386.08	6	386.50	383.00	7	12,052	0.06%
2019/12/20	20	397.65	14.1	399.28	389.50	5.9	11,942	0.05%
2019/12/19	7	381.29	9.1	381.24	383.00	-2.1	11,581	-0.02%
2019/12/18	7	379.07	7	379.00	376.50	0	11,516	0.00%
2019/12/17	6	379.33	2	379.75	377.00	4	11,409	0.04%
2019/12/16	4	377.64	5.1	378.91	379.00	-1.1	11,374	-0.01%
2019/12/13	30	380.23	15	378.30	376.50	15	11,419	0.13%
2019/12/12	17.4	379.14	10	379.30	381.50	7.4	11,277	0.07%
2019/12/11	15.2	376.13	16	376.38	378.50	-0.8	11,125	-0.01%
2019/12/10	27	369.31	21	370.31	368.00	6	10,969	0.05%
2019/12/09	31	376.55	28	375.27	372.50	3	10,944	0.03%
2019/12/06	22	367.41	14.1	365.02	369.00	8	10,805	0.07%
2019/12/05	8	366.88	9	364.00	362.00	-1	10,769	-0.01%
2019/12/04	79	363.59	68	367.24	361.00	11	10,820	0.10%
2019/12/03	41	357.13	47	353.83	363.00	-6	10,523	-0.06%
2019/12/02	24	336.83	38	334.11	338.00	-14	10,264	-0.14%
2019/11/29	6	332.67	9	331.22	330.00	-3	10,445	-0.03%
2019/11/28	49.1	335.70	30	335.92	335.00	19.1	10,723	0.18%
2019/11/27	5	331.60	48	332.85	336.50	-43	10,677	-0.40%
2019/11/26	4	329.97	18.1	330.32	326.50	-14	10,604	-0.13%
2019/11/25	3	322.17	12.1	322.25	322.50	-9.1	10,538	-0.09%
2019/11/22	1	316.04	2	318.50	317.00	-1	10,642	-0.01%
2019/11/21	3	314.83	9	313.94	318.50	-6	10,783	-0.06%
2019/11/20	5	320.10	12	322.38	320.00	-7	10,782	-0.06%
2019/11/19	8	322.06	19	321.97	323.50	-11	10,827	-0.10%
2019/11/18	9	319.56	5	319.69	317.50	4	10,776	0.04%
2019/11/15	33	323.48	20	324.23	321.00	13	10,764	0.12%
2019/11/14	35	331.29	36.1	329.66	326.50	-1.1	10,669	-0.01%
2019/11/13	0	0.00	9	310.50	310.50	-9	10,231	-0.09%
2019/11/11	33	287.83	21	287.05	282.50	12	10,261	0.12%
2019/11/08	6	308.75	7	307.86	307.00	-1	10,018	-0.01%
2019/11/07	5	307.90	10.1	307.09	306.00	-5.1	10,047	-0.05%
2019/11/06	5	309.80	5	311.90	307.00	0	9,990	0.00%
2019/11/05	13	312.73	3	313.17	312.00	10	9,972	0.10%
2019/11/04	30	315.03	9	313.83	312.50	21	9,989	0.21%
2019/11/01	25	309.06	37	312.20	316.00	-12	10,092	-0.12%
2019/10/31	23	316.35	5	319.70	314.00	18	9,931	0.18%
2019/10/30	14	320.57	17	320.50	320.50	-3	9,866	-0.03%
2019/10/29	23	318.24	27	320.24	318.00	-4	9,798	-0.04%
2019/10/28	13	316.73	12	317.46	316.50	1	9,828	0.01%
2019/10/25	12	316.46	22.3	319.07	316.00	-10.3	9,810	-0.10%
2019/10/24	25	317.48	27	318.89	317.00	-2	9,735	-0.02%
2019/10/23	11	311.82	18	313.31	312.50	-7	9,601	-0.07%
2019/10/22	13	313.38	10	316.55	311.50	3	9,502	0.03%
2019/10/21	25	317.20	30	319.08	313.50	-5	9,444	-0.05%
2019/10/18	4	310.88	3	311.50	312.50	1	9,240	0.01%
2019/10/17	10	307.30	12	305.34	310.50	-2	9,121	-0.02%
2019/10/16	23.1	305.82	43	302.23	302.00	-19.9	9,068	-0.22%
2019/10/15	22	310.34	24	310.54	306.00	-2	8,890	-0.02%
2019/10/14	20	312.90	29.2	312.94	314.50	-9.2	8,738	-0.11%
2019/10/09	14	297.89	16	296.78	301.50	-2	8,561	-0.02%
2019/10/08	52	285.77	37	286.04	298.50	15	8,237	0.18%
2019/10/07	20	271.45	43.1	271.37	276.00	-23.1	7,784	-0.30%
2019/10/04	11	264.95	5	262.90	261.00	6	7,557	0.08%
2019/10/03	7	267.29	5	267.10	265.50	2	7,488	0.03%
2019/10/02	14	268.00	26	267.90	269.00	-12	7,398	-0.16%
2019/10/01	25	261.76	32.5	261.03	268.00	-7.5	7,267	-0.10%
2019/09/27	6	243.92	18	244.00	246.50	-12	6,985	-0.17%
2019/09/26	17	239.18	32	239.03	238.50	-15	6,770	-0.22%
2019/09/25	3	229.02	2	229.50	229.50	1	6,527	0.02%
2019/09/24	4	232.25	3	233.00	231.50	1	6,602	0.02%
2019/09/23	1	233.50	2	234.75	233.00	-1	6,636	-0.02%
2019/09/20	2	234.25	6.1	233.67	233.50	-4.1	6,677	-0.06%
2019/09/19	2	233.25	1	233.00	232.00	1	6,633	0.02%
2019/09/18	3	233.50	4	234.63	232.50	-1	6,690	-0.01%
2019/09/17	15	236.90	31	237.39	233.50	-16	6,698	-0.24%
2019/09/16	0	0.00	1	228.50	231.50	-1	6,647	-0.02%
2019/09/12	3	232.33	2	232.75	231.00	1	6,833	0.01%
2019/09/11	2	229.52	4	230.50	230.00	-2	6,911	-0.03%
2019/09/10	7	228.93	7	228.71	228.50	0	6,957	0.00%
2019/09/09	4	233.75	5	234.50	233.00	-1	7,005	-0.01%
2019/09/06	6	238.25	3	240.33	237.00	3	6,985	0.04%
2019/09/05	16	238.47	13	237.96	238.00	3	6,921	0.04%
2019/09/04	12.1	234.88	10	235.10	234.50	2.1	6,792	0.03%
2019/09/03	9	234.83	14	234.93	235.50	-5	6,765	-0.07%
2019/09/02	15	234.20	10	234.96	236.00	5	6,703	0.07%
2019/08/30	31	219.34	23.1	225.39	227.00	8	6,498	0.12%
2019/08/29	5	205.30	4	205.88	206.50	1	6,338	0.02%
2019/08/28	6.1	205.01	6	204.25	204.50	0.1	6,369	0.00%
2019/08/27	10	209.49	27	204.70	203.00	-17	6,348	-0.27%
2019/08/26	29	211.38	26	212.38	209.00	3	6,334	0.05%
2019/08/23	32	259.27	20.2	258.49	258.00	11.8	6,231	0.19%
2019/08/22	10	255.05	11	255.23	253.00	-1	6,180	-0.02%
2019/08/21	20	260.68	9	261.22	257.50	11	6,140	0.18%
2019/08/20	16	266.53	17.2	265.77	265.50	-1.2	6,076	-0.02%
2019/08/19	9	265.06	5	265.00	264.50	4	6,067	0.07%
2019/08/16	7	263.79	1	265.00	263.50	6	6,169	0.10%
2019/08/15	11	263.95	6	263.83	264.50	5	6,197	0.08%
2019/08/14	6	271.50	5	272.30	268.50	1	6,242	0.02%
2019/08/13	9.1	266.51	4	266.00	266.50	5.1	6,223	0.08%
2019/08/12	20	265.20	27	263.39	268.50	-7	6,311	-0.11%
2019/08/08	15	256.63	14	255.93	257.00	1	6,341	0.02%
2019/08/07	9	255.21	4	255.75	250.50	5	6,380	0.08%
2019/08/06	11	254.27	4	254.63	258.50	7	6,530	0.11%
2019/08/05	25	265.30	11	265.45	260.00	14	6,653	0.21%
2019/08/02	6	260.25	5.2	259.38	257.50	0.8	6,659	0.01%
2019/08/01	2	267.25	0	0.00	266.00	2	6,678	0.03%
2019/07/31	0.1	266.00	4	262.88	266.00	-4	6,735	-0.06%
2019/07/30	6	264.00	4	264.38	264.50	2	6,751	0.03%
2019/07/29	1	259.00	0	0.00	258.50	1	6,693	0.01%
2019/07/26	1	257.50	3.2	257.84	259.50	-2.2	6,791	-0.03%
2019/07/25	3	255.83	1	255.00	258.00	2	6,811	0.03%
2019/07/24	3	256.50	2	259.25	255.50	1	6,857	0.01%
2019/07/23	9	255.94	2	256.50	255.00	7	7,072	0.10%
2019/07/22	4	254.00	3	254.50	253.00	1	7,114	0.01%
2019/07/19	4	258.25	13	257.73	257.50	-9	7,278	-0.12%
2019/07/18	3	259.83	4	262.00	259.00	-1	7,308	-0.01%
2019/07/17	5	267.10	5	267.90	267.00	0	7,339	0.00%
2019/07/16	10	270.55	3	269.50	269.50	7	7,398	0.09%
2019/07/15	9.1	267.01	8	266.31	267.50	1.1	7,462	0.01%
2019/07/12	1	272.50	5	272.40	273.50	-4	7,635	-0.05%
2019/07/11	4	271.88	2.1	272.23	271.50	2	7,939	0.02%
2019/07/10	3	266.33	5	267.10	269.00	-2	7,981	-0.03%
2019/07/09	7	266.79	2.1	268.12	264.00	4.9	7,998	0.06%
2019/07/08	6	276.50	6	276.17	275.00	0	7,963	0.00%
2019/07/05	21	278.43	9	277.78	278.00	12	8,066	0.15%
2019/07/04	19	275.95	17.1	277.24	277.00	2	8,069	0.02%
2019/07/03	8	270.81	1	271.50	270.00	7	8,107	0.09%
2019/07/02	5	271.80	5	272.80	271.50	0	8,194	0.00%
2019/07/01	5	271.30	8	272.00	272.50	-3	8,287	-0.04%
2019/06/28	5	264.50	1.1	265.02	264.00	4	8,235	0.05%
2019/06/27	1	268.00	4	268.50	267.50	-3	8,232	-0.04%
2019/06/26	18	264.89	17	264.38	266.00	1	8,216	0.01%
2019/06/25	7.1	265.98	5	265.40	263.50	2.1	8,208	0.03%
2019/06/24	5	268.31	3	268.00	271.00	2	8,203	0.02%
2019/06/21	6	268.17	16	266.53	267.50	-10	8,223	-0.12%
2019/06/20	12.2	271.31	11	271.41	270.00	1.2	8,264	0.01%
2019/06/19	2	262.25	13.2	262.68	264.00	-11.2	8,166	-0.14%
2019/06/18	13.1	257.82	9	258.83	258.00	4.1	8,118	0.05%
2019/06/17	9	256.61	8	256.50	261.00	1	8,121	0.01%
2019/06/14	2	251.75	1	252.00	251.00	1	8,100	0.01%
2019/06/13	7	246.50	5	248.00	247.00	2	8,139	0.02%
2019/06/12	8	248.50	4	249.63	249.00	4	8,412	0.05%
2019/06/11	6	248.17	8	250.56	251.50	-2	8,450	-0.02%
2019/06/10	6	250.67	5	249.70	251.00	1	8,413	0.01%
2019/06/06	9	248.22	2	249.00	245.00	7	8,470	0.08%
2019/06/05	12.2	264.45	9	261.39	256.00	3.2	8,406	0.04%
2019/06/04	15	265.00	12	264.08	263.50	3	8,298	0.04%
2019/06/03	5	260.10	10	259.00	262.00	-5	8,309	-0.06%
2019/05/31	5	255.90	9	256.67	261.00	-4	8,295	-0.05%
2019/05/30	20	253.53	6	254.25	251.00	14	8,268	0.17%
2019/05/29	2.1	250.15	9	251.17	255.00	-7	8,300	-0.08%
2019/05/28	2	245.25	0	0.00	245.50	2	8,516	0.02%
2019/05/27	12	244.67	12	242.21	245.00	0	8,683	0.00%
2019/05/24	2	245.50	8	245.25	242.00	-6	8,740	-0.07%
2019/05/23	7	244.43	8	244.31	244.50	-1	8,862	-0.01%
2019/05/22	38.1	254.95	2	254.50	253.50	36.1	8,826	0.41%
2019/05/21	11.2	252.08	13	254.62	258.00	-1.8	8,950	-0.02%
2019/05/20	13.2	251.62	3	252.50	251.50	10.2	8,962	0.11%
2019/05/17	11	250.86	22	250.30	249.50	-11	9,055	-0.12%
2019/05/16	14	251.46	8	255.56	249.00	6	9,151	0.07%
2019/05/15	7	260.57	9	261.11	259.00	-2	9,247	-0.02%
2019/05/14	19	256.89	51	256.29	258.00	-32	9,619	-0.33%
2019/05/13	17	262.62	18	274.69	259.50	-1	9,767	-0.01%
2019/05/10	11	284.68	71	280.89	280.50	-60	9,627	-0.62%
2019/05/09	3	289.17	1.1	288.18	286.00	1.9	9,500	0.02%
2019/05/08	14	289.79	6	288.17	294.50	8	9,514	0.08%
2019/05/07	1	297.00	5	294.70	293.00	-4	9,594	-0.04%
2019/05/06	13	292.31	2	293.00	293.50	11	9,807	0.11%
2019/05/03	8	297.69	5	300.00	300.00	3	9,747	0.03%
2019/05/02	4	301.63	0	0.00	303.50	4	9,674	0.04%
2019/04/30	6	302.67	3	302.17	304.50	3	9,690	0.03%
2019/04/29	27	306.78	4	310.63	300.50	23	9,725	0.24%
2019/04/26	7	315.57	3	318.17	319.00	4	9,583	0.04%
2019/04/25	30	308.65	7	315.64	321.50	23	9,624	0.24%
2019/04/24	7	323.00	5	319.50	319.50	2	9,552	0.02%
2019/04/23	14	323.57	7	322.43	321.50	7	9,640	0.07%
2019/04/22	9	330.94	1	329.50	327.50	8	9,626	0.08%
2019/04/19	1.1	332.27	1	334.00	333.50	0.1	9,748	0.00%
2019/04/18	34	344.68	32	339.86	331.00	2	9,862	0.02%
2019/04/17	18	341.28	19.1	339.33	345.00	-1.1	9,990	-0.01%
2019/04/16	2	332.25	0.1	333.00	332.50	2	9,759	0.02%
2019/04/15	2	330.75	5	330.50	330.50	-3	9,814	-0.03%
2019/04/12	2.1	327.00	1	330.50	326.00	1.1	10,131	0.01%
2019/04/11	16	332.78	7	330.57	329.00	9	10,283	0.09%
2019/04/10	2.3	328.48	0	0.00	329.00	2.3	10,265	0.02%
2019/04/09	7	326.50	8	331.25	330.00	-1	10,321	-0.01%
2019/04/08	64	331.76	2	334.75	324.50	62	10,433	0.59%
2019/04/03	4.1	328.77	7	329.36	330.00	-3	10,555	-0.03%
2019/04/02	3	321.67	4	321.63	320.00	-1	10,591	-0.01%
2019/04/01	3	324.50	1	322.50	321.00	2	10,685	0.02%
2019/03/29	2	323.00	5	326.20	323.00	-3	10,728	-0.03%
2019/03/28	1	322.00	4	323.25	322.00	-3	10,981	-0.03%
2019/03/27	10	323.10	3	322.33	324.00	7	11,222	0.06%
2019/03/26	4	321.75	3	322.67	323.00	1	11,369	0.01%
2019/03/25	19	319.58	8	320.19	318.00	11	11,539	0.10%
2019/03/22	7	336.57	6	334.50	331.00	1	11,684	0.01%
2019/03/21	7	334.36	4	333.88	334.50	3	11,979	0.03%
2019/03/20	4	335.38	3	334.67	334.50	1	12,400	0.01%
2019/03/19	8	337.63	1	334.50	333.50	7	12,527	0.06%
2019/03/18	22	348.50	65	343.72	341.00	-43	12,700	-0.34%
2019/03/15	44	347.08	32	348.70	345.50	12	12,962	0.09%
2019/03/14	9	338.11	6	336.42	339.00	3	12,989	0.02%
2019/03/13	2	335.25	5	334.70	338.00	-3	13,305	-0.02%
2019/03/12	10	338.64	4	336.38	332.00	6	13,549	0.04%
2019/03/11	4	336.13	10	336.65	339.50	-6	13,804	-0.04%
2019/03/08	6	333.08	3	332.17	336.50	3	14,058	0.02%
2019/03/07	7	332.79	4	336.63	336.00	3	14,258	0.02%
2019/03/06	6.4	342.05	5	341.60	339.50	1.4	14,670	0.01%
2019/03/05	10	342.15	3	340.67	340.00	7	15,102	0.05%
2019/03/04	7	346.71	8	346.44	349.50	-1	15,341	-0.01%
2019/02/27	20	351.00	8	351.79	346.00	12	15,421	0.08%
2019/02/26	12.1	377.56	16	383.00	372.00	-4	15,363	-0.03%
2019/02/25	14	376.61	4.2	376.48	375.00	9.8	15,588	0.06%
2019/02/22	14.1	378.38	22	379.18	375.50	-7.9	15,898	-0.05%
2019/02/21	2	373.00	7	374.50	381.00	-5	15,977	-0.03%
2019/02/20	6	375.17	3	378.00	373.00	3	16,022	0.02%
2019/02/19	5	371.40	5	369.40	368.00	0	16,155	0.00%
2019/02/18	7.1	370.03	5.1	369.06	371.50	2	16,227	0.01%
2019/02/15	10	366.15	11	362.45	360.00	-1	16,313	-0.01%
2019/02/14	12.1	380.94	6	380.58	375.50	6.1	16,411	0.04%
2019/02/13	34	369.91	55	372.91	382.50	-21	16,498	-0.13%
2019/02/12	18	346.39	22	346.77	352.00	-4	16,465	-0.02%
2019/02/11	3	327.33	10	327.50	328.00	-7	16,537	-0.04%
2019/01/30	1	322.00	3	323.50	321.50	-2	17,013	-0.01%
2019/01/29	3	321.00	2	320.75	321.00	1	17,472	0.01%
2019/01/28	17	335.94	15	330.30	328.00	2	17,718	0.01%
2019/01/25	7	324.07	11.1	324.85	328.50	-4.1	18,290	-0.02%
2019/01/24	3	315.50	3	317.00	315.00	0	18,538	0.00%
2019/01/23	3	316.01	5.1	313.03	316.50	-2	19,031	-0.01%
2019/01/22	4	317.75	4	316.50	316.50	0	19,435	0.00%
2019/01/21	15	324.63	10	321.90	320.00	5	19,803	0.03%
2019/01/18	5	318.00	11	316.77	318.50	-6	20,210	-0.03%
2019/01/17	29	319.74	21	316.38	313.50	8	20,494	0.04%
2019/01/16	13	317.92	14	317.61	317.50	-1	20,815	0.00%
2019/01/15	6	312.58	17	313.91	314.00	-11	21,044	-0.05%
2019/01/14	6	306.58	6	306.00	307.00	0	21,175	0.00%
2019/01/11	5	308.20	12	310.38	306.00	-7	21,492	-0.03%
2019/01/10	17	305.82	6	305.67	304.50	11	21,530	0.05%
2019/01/09	16.1	309.39	19	310.50	303.50	-3	21,682	-0.01%
2019/01/08	4	295.50	2	294.50	294.00	2	21,582	0.01%
2019/01/07	10	297.55	16	298.09	296.50	-6	21,821	-0.03%
2019/01/04	20.1	290.46	10	290.90	289.50	10.1	22,086	0.05%
2019/01/03	26	308.88	28	306.86	303.00	-2	22,148	-0.01%
2019/01/02	13	315.04	2	323.00	314.00	11	22,326	0.05%
2018/12/28	7.1	322.18	12	323.29	319.00	-4.9	22,743	-0.02%
2018/12/27	49	324.53	57	324.29	321.00	-8	23,057	-0.03%
2018/12/26	33	323.19	14	332.79	314.00	19	23,010	0.08%
2018/12/25	11	322.86	12	323.63	328.50	-1	22,973	0.00%
2018/12/24	5	326.30	15	322.95	331.00	-10	23,045	-0.04%
2018/12/22	5	323.70	5	324.30	322.50	0	23,071	0.00%
2018/12/21	36	318.44	43	313.44	328.00	-7	23,401	-0.03%
2018/12/20	11	311.73	14	311.82	314.00	-3	23,379	-0.01%
2018/12/19	12	322.33	13	326.35	320.00	-1	23,332	0.00%
2018/12/18	12	315.21	14.1	316.01	320.00	-2.1	23,364	-0.01%
2018/12/17	36	317.63	36	318.96	321.50	0	23,451	0.00%
2018/12/14	35	312.71	35	305.27	320.00	0	23,654	0.00%
2018/12/13	44	321.80	29	324.60	314.50	15	23,631	0.06%
2018/12/12	23	340.33	26	341.23	338.50	-3	23,390	-0.01%
2018/12/11	37	328.70	37	328.15	332.00	0	23,313	0.00%
2018/12/10	81	330.11	47.2	331.11	323.50	33.8	23,451	0.14%
2018/12/07	15	352.13	39	354.58	356.50	-24	23,309	-0.10%
2018/12/06	37	364.19	29	363.14	349.50	8	23,214	0.03%
2018/12/05	44	387.18	44	386.49	388.00	0	23,066	0.00%
2018/12/04	29	408.95	19	411.24	401.50	10	23,116	0.04%
2018/12/03	14	398.21	14.1	403.84	407.00	-0.1	23,138	0.00%
2018/11/30	24	367.27	34	364.04	370.00	-10	23,150	-0.04%
2018/11/29	64	366.77	38	369.22	359.50	26	23,039	0.11%
2018/11/28	49.6	352.43	70.4	352.76	357.50	-20.8	22,901	-0.09%
2018/11/27	36	335.38	30.1	334.19	340.00	6	22,647	0.03%
2018/11/26	33	324.20	37	323.66	327.00	-4	22,440	-0.02%
2018/11/23	34.1	328.51	28	330.98	319.00	6.1	22,378	0.03%
2018/11/22	54	340.81	57	345.11	332.00	-3	22,313	-0.01%
2018/11/21	44	329.88	52.1	326.95	340.00	-8.1	22,117	-0.04%
2018/11/20	28	318.54	25	318.18	321.00	3	21,995	0.01%
2018/11/19	31	316.18	27.1	314.29	317.50	3.9	21,950	0.02%
2018/11/16	46	315.41	57	317.54	310.00	-11	21,979	-0.05%
2018/11/15	36	309.74	36.4	308.65	312.00	-0.4	21,801	0.00%
2018/11/14	45.1	310.15	31	312.21	306.00	14.1	21,837	0.06%
2018/11/13	39	304.02	45	300.16	311.00	-6	21,884	-0.03%
2018/11/12	43.1	307.61	27	309.43	310.00	16.1	21,928	0.07%
2018/11/09	53	322.07	48	323.90	329.00	5	21,966	0.02%
2018/11/08	78	340.89	32	337.66	324.00	46	21,832	0.21%
2018/11/07	50	316.38	60	319.83	331.00	-10	21,787	-0.05%
2018/11/06	36	323.78	33	329.12	308.00	3	21,693	0.01%
2018/11/05	33	337.58	30	340.20	340.00	3	21,585	0.01%
2018/11/02	39	360.90	48	367.47	345.50	-9	21,659	-0.04%
2018/11/01	61	339.82	60.1	334.19	347.00	0.9	21,253	0.00%
2018/10/31	34	316.15	49	314.83	315.50	-15	20,947	-0.07%
2018/10/30	39	304.48	40	308.80	298.00	-1	20,601	0.00%
2018/10/29	26	321.42	19	325.08	320.00	7	20,523	0.03%
2018/10/26	25	321.74	27	323.26	324.00	-2	20,366	-0.01%
2018/10/25	21.1	320.90	27	322.83	315.50	-5.9	20,022	-0.03%
2018/10/24	42	359.31	42	361.87	349.00	0	19,958	0.00%
2018/10/23	98	374.89	76.1	378.18	366.00	22	19,663	0.11%
2018/10/22	29	384.46	28	386.18	390.00	1	19,377	0.01%
2018/10/19	32.2	396.15	25	396.52	394.00	7.2	19,227	0.04%
2018/10/18	30.1	423.24	26	424.12	421.50	4.1	18,942	0.02%
2018/10/17	59	430.49	53	432.51	418.00	6	18,861	0.03%
2018/10/16	22	417.27	35.1	420.66	419.00	-13.1	18,685	-0.07%
2018/10/15	38	419.59	17	416.21	410.00	21	18,626	0.11%
2018/10/12	29.1	407.19	53.1	408.62	415.00	-24.1	18,516	-0.13%
2018/10/11	41.1	393.04	35	392.34	388.00	6.1	18,424	0.03%
2018/10/09	23	416.26	26.2	410.80	423.50	-3.2	18,235	-0.02%
2018/10/08	60	392.66	77	393.63	404.00	-17	17,981	-0.09%
2018/10/05	35.1	419.61	33	418.05	403.00	2.1	17,564	0.01%
2018/10/04	47	451.28	23	455.89	446.00	24	17,277	0.14%
2018/10/03	36	452.08	24	455.19	451.00	12	17,402	0.07%
2018/10/02	23	466.94	21	467.83	458.00	2	17,240	0.01%
2018/10/01	19	465.05	31	461.67	470.00	-12	17,144	-0.07%
2018/09/28	43	463.00	37	465.81	459.00	6	17,136	0.04%
2018/09/27	43.1	476.26	44.1	478.25	466.00	-1	16,819	-0.01%
2018/09/26	22	498.79	17.3	498.75	490.00	4.8	16,641	0.03%
2018/09/25	17	514.18	18	516.06	506.00	-1	16,651	-0.01%
2018/09/21	28	507.23	32.2	505.54	514.00	-4.2	16,571	-0.03%
2018/09/20	35	477.99	39	483.08	490.00	-4	16,382	-0.02%
2018/09/19	40.1	498.09	46.3	492.86	479.00	-6.2	15,986	-0.04%
2018/09/18	31	509.90	27	514.19	501.00	4	15,768	0.03%
2018/09/17	18	531.06	22.2	529.18	533.00	-4.2	15,646	-0.03%
2018/09/14	37	521.57	34	527.21	534.00	3	15,608	0.02%
2018/09/13	30.1	530.13	20	531.70	508.00	10.1	15,358	0.07%
2018/09/12	21.1	528.28	19	530.58	528.00	2.1	15,240	0.01%
2018/09/11	19.2	549.13	32	550.38	546.00	-12.9	15,244	-0.08%
2018/09/10	23.2	536.53	26	538.73	532.00	-2.8	15,046	-0.02%
2018/09/07	50.3	559.35	28	564.14	545.00	22.3	14,799	0.15%
2018/09/06	23.3	607.14	19.2	606.20	595.00	4.1	14,466	0.03%
2018/09/05	23.2	623.18	26	619.73	611.00	-2.9	14,238	-0.02%
2018/09/04	27.1	620.26	33	623.15	630.00	-5.9	14,222	-0.04%
2018/09/03	30.1	654.50	14	655.07	629.00	16.1	13,956	0.12%
2018/08/31	17	697.65	14	697.64	698.00	3	13,827	0.02%
2018/08/30	16	699.81	11	703.09	696.00	5	13,859	0.04%
2018/08/29	12	693.92	18.1	696.60	705.00	-6.1	13,851	-0.04%
2018/08/28	14.1	692.38	12	687.89	675.00	2.1	13,739	0.02%
2018/08/27	29.1	688.77	32.2	689.90	695.00	-3.2	13,582	-0.02%
2018/08/24	12	639.01	13	642.00	643.00	-1	13,402	-0.01%
2018/08/23	18.1	638.42	16	637.31	628.00	2.1	13,317	0.02%
2018/08/22	18.1	661.54	14	659.29	650.00	4.1	13,214	0.03%
2018/08/21	19	665.05	20	665.56	673.00	-1	13,070	-0.01%
2018/08/20	17	641.88	21.1	641.96	662.00	-4.1	12,901	-0.03%
2018/08/17	21.1	669.47	18	668.06	630.00	3.1	12,641	0.02%
2018/08/16	19	646.81	39.4	644.29	663.00	-20.4	12,302	-0.17%
2018/08/15	17.2	614.42	11	618.09	610.00	6.2	12,018	0.05%
2018/08/14	32	623.97	35.5	620.06	637.00	-3.5	11,792	-0.03%
2018/08/13	29.2	616.24	36.1	605.84	597.00	-6.9	11,467	-0.06%
2018/08/10	28	684.59	22.4	673.68	651.00	5.7	11,084	0.05%
2018/08/09	17.1	725.08	12	725.08	720.00	5.1	10,698	0.05%
2018/08/08	15	766.81	13.2	771.72	742.00	1.8	10,347	0.02%
2018/08/07	8	747.88	8.1	749.25	788.00	-0.1	10,030	0.00%
2018/08/06	7.3	737.29	10	746.60	724.00	-2.7	10,095	-0.03%
2018/08/03	17.1	716.57	22.1	726.72	730.00	-5	10,156	-0.05%
2018/08/02	19.1	732.30	12	742.13	716.00	7.1	9,950	0.07%
2018/08/01	10	794.80	14	794.21	795.00	-4	9,883	-0.04%
2018/07/31	20.1	800.90	19	786.53	781.00	1.1	9,829	0.01%
2018/07/30	32	878.86	8	860.38	840.00	24	9,636	0.25%
2018/07/27	12	920.45	10	925.50	933.00	2	9,581	0.02%
2018/07/26	8	924.38	9	925.00	915.00	-1	9,643	-0.01%
2018/07/25	12.1	910.68	8	913.50	925.00	4.1	9,619	0.04%
2018/07/24	5	861.40	11.1	878.11	893.00	-6.1	9,720	-0.06%
2018/07/23	13	829.54	11.1	825.92	843.00	1.9	9,844	0.02%
2018/07/20	17.2	852.80	9.5	830.21	812.00	7.7	9,892	0.08%
2018/07/19	20	864.76	33	870.45	892.00	-13	9,848	-0.13%
2018/07/18	27.1	891.78	45	882.24	860.00	-17.9	9,781	-0.18%
2018/07/17	12	913.00	8	918.13	904.00	4	9,682	0.04%
2018/07/16	4.1	964.16	4	978.25	962.00	0.1	9,580	0.00%
2018/07/13	3.8	1007.87	3	1003.33	998.00	0.8	9,632	0.01%
2018/07/12	4.1	995.96	4	1002.25	1005.00	0.1	9,608	0.00%
2018/07/11	16	988.43	6	982.50	965.00	10	9,508	0.11%
2018/07/10	8	1038.13	8	1042.50	1045.00	0	9,173	0.00%
2018/07/09	19	1038.95	8	1036.87	1020.00	11	9,168	0.12%
2018/07/06	12.3	1128.58	12	1138.75	1175.00	0.3	9,120	0.00%
2018/07/05	15	1170.33	11	1182.73	1115.00	4	9,021	0.04%
2018/07/04	11	1174.55	10	1178.50	1180.00	1	8,974	0.01%
2018/07/03	13	1226.92	15	1216.33	1165.00	-2	8,943	-0.02%
2018/07/02	5	1184.00	10.2	1192.55	1230.00	-5.2	8,742	-0.06%
2018/06/29	9	1097.22	13	1098.09	1125.00	-4	8,658	-0.05%
2018/06/28	10	1039.50	12	1040.42	1055.00	-2	8,572	-0.02%
2018/06/27	17	1066.44	9	1055.00	1020.00	8	8,554	0.09%
2018/06/26	4	953.00	8	971.88	1035.00	-4	8,482	-0.05%
2018/06/25	5	968.60	3	959.67	949.00	2	8,446	0.02%
2018/06/22	8	951.86	12.1	966.13	942.00	-4.1	8,464	-0.05%
2018/06/21	15	1026.29	1	1020.00	987.00	14	8,456	0.17%
2018/06/20	4.2	999.30	2	981.50	1010.00	2.2	8,485	0.03%
2018/06/19	5	1056.87	9	1086.67	1035.00	-4	8,404	-0.05%
2018/06/15	11	1090.46	8	1103.75	1135.00	3	8,410	0.04%
2018/06/14	6	1105.71	2	1115.00	1080.00	4	8,400	0.05%
2018/06/13	8	1114.38	7	1087.14	1130.00	1	8,377	0.01%
2018/06/12	18.1	1136.68	11	1162.27	1135.00	7.1	8,374	0.08%
2018/06/11	6	1216.67	5	1212.00	1210.00	1	8,254	0.01%
2018/06/08	7.1	1211.10	6.1	1193.12	1180.00	1	8,214	0.01%
2018/06/07	10.1	1167.63	16	1168.22	1230.00	-5.9	8,254	-0.07%
2018/06/06	11	1092.73	11	1097.73	1125.00	0	8,199	0.00%
2018/06/05	5	1025.00	5.1	1030.91	1025.00	-0.1	8,160	0.00%
2018/06/04	2	1055.00	13	1069.23	1070.00	-11	8,132	-0.14%
2018/06/01	6	968.85	8	973.25	982.00	-2	8,189	-0.02%
2018/05/31	3	1005.00	2	1000.50	951.00	1	8,259	0.01%
2018/05/30	3	1028.33	1	1040.00	1035.00	2	8,238	0.02%
2018/05/29	3	1051.68	4	1050.00	1090.00	-1	8,203	-0.01%
2018/05/28	4	1057.51	6	1021.07	1065.00	-2	8,265	-0.02%
2018/05/25	4	963.50	6	963.33	969.00	-2	8,376	-0.02%
2018/05/24	1	883.00	1	921.00	913.00	0	8,482	0.00%
2018/05/23	13	952.46	4	914.00	883.00	9	8,545	0.11%
2018/05/21	1	958.00	2	936.50	974.00	-1	8,574	-0.01%
2018/05/18	5	886.58	1	865.00	886.00	4	8,598	0.05%
2018/05/17	3	844.00	1	834.00	844.00	2	8,572	0.02%
2018/05/16	1.1	922.17	1	976.49	926.00	0.1	8,565	0.00%
2018/05/15	0.3	1000.00	5.1	996.06	1000.00	-4.8	8,607	-0.06%
2018/05/14	2	911.50	8	911.13	913.00	-6	8,578	-0.07%
2018/05/11	33	848.53	21	866.14	830.00	12	8,639	0.14%
2018/05/10	17	800.35	31	797.94	845.00	-14	8,382	-0.17%
2018/05/09	22.1	748.90	20	760.25	769.00	2.1	8,193	0.03%
2018/05/08	12.1	732.55	18	728.17	718.00	-5.9	8,066	-0.07%
2018/05/07	20	708.25	16	720.31	741.00	4	7,911	0.05%
2018/05/04	11	669.36	9	671.34	674.00	2	7,867	0.02%
2018/05/03	6	645.17	10	651.10	653.00	-4	7,785	-0.05%
2018/05/02	7	658.14	13	645.08	655.00	-6	7,734	-0.08%
2018/04/30	9	632.78	8	628.38	627.00	1	7,707	0.01%
2018/04/26	16	604.63	16	605.19	593.00	0	7,738	0.00%
2018/04/25	15	620.47	12	621.17	584.00	3	7,584	0.04%
2018/04/24	11	657.73	7	652.43	639.00	4	7,374	0.05%
2018/04/23	14	660.66	16	659.77	684.00	-2	7,193	-0.03%
2018/04/20	8	634.00	7	631.86	622.00	1	7,192	0.01%
2018/04/19	15	672.53	9	674.22	650.00	6	7,135	0.08%
2018/04/18	5	635.20	5	633.40	664.00	0	6,969	0.00%
2018/04/17	22	619.86	14	619.36	604.00	8	6,938	0.12%
2018/04/16	2	586.50	6.1	599.80	616.00	-4.1	6,791	-0.06%
2018/04/13	4.1	561.98	2	560.50	560.00	2	6,736	0.03%
2018/04/12	7	545.71	6	550.33	552.00	1	6,707	0.01%
2018/04/11	10	548.00	10	549.40	544.00	0	6,723	0.00%
2018/04/10	9	544.33	8	539.26	545.00	1	6,796	0.01%
2018/04/09	15	511.47	3	507.67	532.00	12	6,716	0.18%
2018/04/03	13	504.65	5.1	505.02	511.00	7.9	6,666	0.12%
2018/04/02	7	509.14	6	522.33	503.00	1	6,673	0.01%
2018/03/31	2	526.00	1	522.00	522.00	1	6,625	0.02%
2018/03/30	9	546.78	25	529.60	522.00	-16	6,663	-0.24%
2018/03/29	0	0.00	2	513.00	520.00	-2	6,608	-0.03%
2018/03/28	11	495.14	21	497.05	495.00	-10	6,563	-0.15%
2018/03/27	7	489.14	1	500.00	503.00	6	6,542	0.09%
2018/03/26	7.1	480.89	10	479.75	475.00	-2.9	6,466	-0.04%
2018/03/23	10.1	496.44	8	490.56	484.00	2.1	6,424	0.03%
2018/03/22	12.1	503.08	10.1	504.98	507.00	2	6,438	0.03%
2018/03/21	16.1	477.17	15	485.03	488.00	1.1	6,366	0.02%
2018/03/20	7	453.00	17.1	456.75	467.00	-10.1	6,256	-0.16%
2018/03/19	6	426.50	6	432.25	441.00	0	6,150	0.00%
2018/03/16	11	418.00	7.2	417.08	425.00	3.9	6,091	0.06%
2018/03/15	7	410.79	7	409.57	417.50	0	6,030	0.00%
2018/03/14	7.1	414.31	4	418.38	405.50	3.1	6,045	0.05%
2018/03/13	1	413.00	10	415.40	419.00	-9	6,009	-0.15%
2018/03/12	6	413.83	10	411.95	410.00	-4	5,998	-0.07%
2018/03/09	20	406.08	10.1	405.52	405.50	9.9	5,986	0.17%
2018/03/08	2	399.00	7.1	401.67	400.50	-5.1	5,903	-0.09%
2018/03/07	1	400.00	1.1	398.82	393.50	-0.1	5,856	0.00%
2018/03/06	5.1	382.41	3.1	382.52	383.50	2	5,819	0.03%
2018/03/05	5	374.90	4.1	377.49	377.00	0.9	6,084	0.01%
2018/03/02	4	356.13	2	370.00	365.50	2	6,006	0.03%
2018/03/01	6	341.17	9	340.94	346.00	-3	5,882	-0.05%
2018/02/27	12.4	329.88	4.1	330.12	330.50	8.3	5,833	0.14%
2018/02/26	4	326.88	4	325.00	325.00	0	5,824	0.00%
2018/02/23	9.1	341.23	4	337.25	325.00	5.1	5,726	0.09%
2018/02/22	1.1	324.55	7	320.71	327.00	-6	5,606	-0.11%
2018/02/21	13	324.62	5.1	325.71	326.00	7.9	5,491	0.14%
2018/02/12	11.1	324.30	6	316.58	312.00	5.1	5,437	0.09%
2018/02/09	3	330.50	4	327.88	331.50	-1	5,426	-0.02%
2018/02/08	7	352.00	5	355.00	348.00	2	5,406	0.04%
2018/02/07	12	368.64	3	371.33	357.50	9	5,364	0.17%
2018/02/06	10	361.50	2	376.00	354.00	8	5,307	0.15%
2018/02/05	3	386.17	1	387.00	385.00	2	5,207	0.04%
2018/02/02	11	404.21	11	404.27	400.00	0	5,176	0.00%
2018/02/01	3.1	389.84	2	386.50	386.00	1.1	5,070	0.02%
2018/01/31	3	370.33	6.1	378.37	387.00	-3.1	5,049	-0.06%
2018/01/30	6.1	370.12	7.1	376.05	373.00	-1	5,001	-0.02%
2018/01/29	2	378.25	6	378.92	382.50	-4	4,960	-0.08%
2018/01/26	14	384.57	8	374.13	373.00	6	4,892	0.12%
2018/01/25	12	394.33	11	394.36	395.50	1	4,805	0.02%
2018/01/24	16	396.50	1.1	392.86	397.00	14.9	4,794	0.31%
2018/01/23	14	407.25	9	414.94	395.00	5	4,728	0.11%
2018/01/22	8	397.69	9	405.17	415.00	-1	4,613	-0.02%
2018/01/19	3	379.17	9.4	371.28	389.00	-6.4	4,490	-0.14%
2018/01/18	6	361.08	20	364.30	362.00	-14	4,482	-0.31%
2018/01/17	20.1	352.10	8	358.19	355.00	12.1	4,397	0.27%
2018/01/16	19	350.47	16	352.19	360.50	3	4,332	0.07%
2018/01/15	17	360.56	38.1	355.56	354.00	-21.1	4,165	-0.51%
2018/01/12	1.5	378.45	0	0.00	375.00	1.5	4,073	0.04%
2018/01/11	18	390.31	13	393.23	386.50	5	4,022	0.12%
2018/01/10	5	392.80	6	387.00	379.50	-1	3,929	-0.03%
2018/01/09	3.1	396.60	2	397.25	394.00	1.1	3,907	0.03%
2018/01/08	1	397.00	4	400.88	400.00	-3	3,857	-0.08%
2018/01/05	3	395.50	3.1	399.42	404.00	-0.1	3,856	0.00%
2018/01/04	11	405.18	4	406.75	398.50	7	3,820	0.18%
2018/01/03	2	376.25	3	388.50	389.00	-1	3,730	-0.03%
2018/01/02	3	345.67	7	349.00	354.00	-4	3,684	-0.11%