玉晶光 (3406)-凱基-桃園券商分點個股進出

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
424.0
漲跌
▼18.0
漲幅
-4.07%
成交量
1,477張
產業
上市光電類股
1029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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/19	2.3	423.67	1	425.50	424.00	1.3	2,292	0.06%
2024/04/16	1.1	450.03	0	0.00	442.00	1.1	2,295	0.05%
2024/04/15	0.2	462.00	0	0.00	458.50	0.2	2,307	0.01%
2024/04/12	1	471.00	1	485.50	472.00	0	2,314	0.00%
2024/04/11	0.2	471.95	0	0.00	472.50	0.2	2,328	0.01%
2024/04/10	3	481.67	1	485.50	479.00	2	2,341	0.09%
2024/04/09	2.1	479.69	1	480.00	477.00	1.1	2,356	0.05%
2024/04/08	0	467.00	0	0.00	468.50	0	2,340	0.00%
2024/04/03	2	477.25	1	485.00	474.00	1	2,345	0.04%
2024/04/01	0	0.00	0	487.50	489.50	0	2,317	0.00%
2024/03/29	0	0.00	10	498.25	496.00	-10	2,294	-0.44%
2024/03/28	8	514.11	5	507.60	509.00	3	2,262	0.13%
2024/03/27	2	502.00	4.1	503.51	505.00	-2.1	2,234	-0.10%
2024/03/26	8.1	514.80	16.3	508.65	499.00	-8.3	2,166	-0.38%
2024/03/25	3	496.33	5	495.00	493.00	-2	2,049	-0.10%
2024/03/22	1	468.50	2.1	473.57	482.50	-1.1	2,013	-0.05%
2024/03/21	3	479.00	10.1	469.29	476.00	-7.1	1,981	-0.36%
2024/03/20	1	460.46	11.1	439.64	462.50	-10.1	1,906	-0.53%
2024/03/18	0.2	424.50	0	424.00	428.00	0.2	1,948	0.01%
2024/03/15	2	419.50	2	423.50	417.50	0	1,956	0.00%
2024/03/14	0	0.00	3.1	415.33	418.50	-3.1	1,927	-0.16%
2024/03/13	1	408.42	0	0.00	398.50	1	1,859	0.05%
2024/03/12	0	0.00	1.1	408.09	408.50	-1.1	1,846	-0.06%
2024/03/11	5.1	399.00	0	0.00	398.00	5.1	1,843	0.27%
2024/03/08	3	403.16	0	400.00	400.00	3	1,856	0.16%
2024/03/07	3.1	410.79	3	405.17	401.50	0.1	1,835	0.01%
2024/03/06	1	412.00	0	0.00	409.50	1	1,837	0.05%
2024/03/05	1.1	419.20	0	0.00	412.00	1.1	1,847	0.06%
2024/03/04	1.2	424.69	0	0.00	420.50	1.2	1,858	0.07%
2024/03/01	8.2	430.00	1	426.00	426.00	7.2	1,876	0.38%
2024/02/29	0.1	422.00	0	0.00	423.50	0.1	1,899	0.01%
2024/02/27	0.2	430.25	0	0.00	427.00	0.2	1,906	0.01%
2024/02/26	0.2	425.45	2.2	426.95	429.00	-2	1,939	-0.10%
2024/02/23	0	0.00	1	409.00	409.50	-1	1,926	-0.05%
2024/02/22	0	0.00	3	414.33	415.00	-3	1,962	-0.15%
2024/02/21	7	412.86	0	0.00	411.50	7	1,991	0.35%
2024/02/20	11.1	415.64	8	417.94	411.00	3.1	1,988	0.16%
2024/02/19	1	417.00	7.4	420.36	420.00	-6.4	1,947	-0.33%
2024/02/16	3	408.00	0	409.00	409.00	3	1,924	0.16%
2024/02/15	5	402.99	2.1	406.40	407.00	2.9	1,964	0.15%
2024/02/05	0	0.00	0.1	393.00	392.50	-0.1	1,947	-0.01%
2024/02/02	0.1	395.08	1	395.00	393.50	-0.9	1,941	-0.05%
2024/02/01	36.1	396.78	0	0.00	395.00	36.1	1,941	1.86%
2024/01/31	15.2	398.69	0	0.00	400.00	15.2	1,981	0.77%
2024/01/30	50	402.60	0	0.00	398.50	50	1,987	2.52%
2024/01/29	1	400.00	0	0.00	401.00	1	1,988	0.05%
2024/01/26	0	0.00	2	404.50	402.50	-2	1,995	-0.10%
2024/01/25	2	407.00	1	405.50	402.00	1	2,006	0.05%
2024/01/24	7.2	411.92	0	0.00	406.50	7.2	1,988	0.36%
2024/01/23	2	418.25	2.1	420.58	423.00	-0.1	1,957	-0.01%
2024/01/22	1	409.01	2	410.51	414.00	-1	1,903	-0.05%
2024/01/19	1	400.50	0	0.00	403.50	1	1,878	0.05%
2024/01/17	3	401.00	0	0.00	398.50	3	1,874	0.16%
2024/01/16	1	389.00	3	401.51	401.00	-2	1,845	-0.11%
2024/01/12	1	401.00	0	0.00	397.00	1	1,819	0.05%
2024/01/11	0.1	393.00	6	393.17	390.50	-5.9	1,812	-0.33%
2024/01/10	2	389.76	1	391.50	393.00	1	1,815	0.06%
2024/01/09	5.8	392.11	2	392.00	390.00	3.8	1,817	0.21%
2024/01/08	2	399.25	2	400.50	396.00	0	1,796	0.00%
2024/01/05	7.2	410.17	7	405.64	401.50	0.2	1,794	0.01%
2024/01/04	1	419.02	1	426.50	420.50	0	1,776	0.00%
2024/01/03	1	421.50	0	0.00	421.50	1	1,778	0.06%
2024/01/02	2	424.50	5.1	423.48	422.00	-3.1	1,771	-0.18%
2023/12/29	1	420.50	1.1	419.91	420.50	-0.1	1,771	-0.01%
2023/12/28	0	0.00	2	409.25	407.50	-2	1,760	-0.11%
2023/12/27	1	407.00	0	0.00	410.00	1	1,754	0.06%
2023/12/26	0	412.50	0	0.00	411.00	0	1,749	0.00%
2023/12/25	2.1	410.95	2	409.25	407.50	0.1	1,753	0.00%
2023/12/22	2	407.99	5	407.50	405.00	-3	1,745	-0.17%
2023/12/20	1	413.00	1	409.50	409.50	0	1,745	0.00%
2023/12/19	5.2	415.91	2.3	412.32	412.50	2.9	1,744	0.16%
2023/12/18	2	421.75	1	422.00	421.50	1	1,749	0.06%
2023/12/15	8.1	426.92	2	427.00	428.00	6.1	1,753	0.35%
2023/12/14	15	429.10	15.6	429.20	428.00	-0.6	1,762	-0.03%
2023/12/13	2	414.00	9	412.28	415.00	-7	1,682	-0.42%
2023/12/12	4	402.63	5	402.90	403.00	-1	1,617	-0.06%
2023/12/11	1	395.00	1	399.00	395.00	0	1,603	0.00%
2023/12/08	1	398.00	1	397.50	395.00	0	1,616	0.00%
2023/12/07	1	397.00	0	0.00	393.50	1	1,621	0.06%
2023/12/06	0.2	398.00	15	392.50	393.00	-14.8	1,630	-0.91%
2023/12/05	2	395.00	0	0.00	397.00	2	1,660	0.12%
2023/12/04	1	396.44	2	396.00	391.00	-1	1,652	-0.06%
2023/12/01	1	394.50	1	394.50	394.50	0	1,663	0.00%
2023/11/30	0.3	401.20	7	403.21	400.00	-6.8	1,664	-0.41%
2023/11/29	0	0.00	2	407.00	406.50	-2	1,662	-0.12%
2023/11/28	3	402.83	1	403.50	403.00	2	1,630	0.12%
2023/11/27	4.3	408.90	1	407.50	401.50	3.3	1,604	0.21%
2023/11/24	2	399.25	2	401.75	401.50	0	1,579	0.00%
2023/11/23	3.6	400.39	6.2	399.71	400.00	-2.6	1,582	-0.17%
2023/11/22	1.7	391.53	1.3	390.12	394.00	0.4	1,519	0.03%
2023/11/21	3.3	398.86	3	397.33	396.50	0.3	1,473	0.02%
2023/11/20	0	0.00	1	390.05	396.50	-1	1,436	-0.07%
2023/11/17	0	0.00	1	387.00	387.50	-1	1,404	-0.07%
2023/11/15	6	383.67	3	383.67	382.50	3	1,401	0.21%
2023/11/14	8.2	384.12	2	383.50	383.50	6.2	1,388	0.45%
2023/11/13	2	389.75	1	388.50	392.00	1	1,353	0.07%
2023/11/10	1	387.00	0	0.00	385.50	1	1,358	0.07%
2023/11/08	3	377.83	5	380.01	384.00	-2	1,376	-0.15%
2023/11/07	1	391.50	2	392.75	392.00	-1	1,326	-0.08%
2023/11/06	0	0.00	1	391.50	390.50	-1	1,338	-0.07%
2023/11/03	0	0.00	1.1	388.09	386.00	-1.1	1,348	-0.08%
2023/11/02	0	0.00	4.2	390.86	391.00	-4.2	1,371	-0.31%
2023/10/27	0.1	377.00	0	0.00	376.00	0.1	1,489	0.01%
2023/10/25	2	386.75	1	386.00	386.00	1	1,493	0.07%
2023/10/23	0	0.00	1.1	382.09	380.00	-1.1	1,517	-0.07%
2023/10/20	1	380.00	0	0.00	383.50	1	1,526	0.07%
2023/10/19	1	374.50	1	379.00	383.50	0	1,544	0.00%
2023/10/16	2	383.75	2	382.75	383.50	0	1,571	0.00%
2023/10/13	1.1	389.53	1	391.00	389.00	0.1	1,579	0.00%
2023/10/12	0	0.00	3.2	391.80	395.00	-3.2	1,585	-0.20%
2023/10/06	2.1	387.74	1	386.02	386.00	1	1,618	0.06%
2023/10/05	0	0.00	1	382.47	385.00	-1	1,644	-0.06%
2023/10/04	3.2	369.88	2	368.25	376.00	1.2	1,682	0.07%
2023/10/03	0	0.00	0.5	374.00	372.50	-0.5	1,789	-0.03%
2023/10/02	1	372.50	1	374.50	374.00	0	1,869	0.00%
2023/09/28	2	369.00	1	367.00	368.00	1	1,979	0.05%
2023/09/26	1	376.50	0	377.00	375.00	1	2,019	0.05%
2023/09/25	1	377.50	3	379.67	382.00	-2	2,033	-0.10%
2023/09/21	4.1	369.84	1	368.00	367.50	3.1	2,002	0.15%
2023/09/20	2	383.50	0	0.00	379.50	2	1,975	0.10%
2023/09/19	3	394.17	3	398.17	386.50	0	1,967	0.00%
2023/09/18	1	404.00	4	400.25	394.50	-3	1,956	-0.15%
2023/09/15	0	0.00	1.1	388.76	388.50	-1.1	1,904	-0.06%
2023/09/14	0	0.00	1	385.50	391.50	-1	1,901	-0.05%
2023/09/13	2	386.00	1	378.50	379.00	1	1,892	0.05%
2023/09/12	1	385.00	1.1	387.18	388.00	-0.1	1,897	-0.01%
2023/09/11	3	387.33	3	385.50	383.50	0	1,911	0.00%
2023/09/08	6	396.83	6	394.50	390.00	0	1,919	0.00%
2023/09/07	2.1	393.90	0	0.00	391.00	2.1	1,899	0.11%
2023/09/06	0.1	396.00	0	0.00	399.50	0.1	1,905	0.01%
2023/09/05	0	396.00	2	395.50	397.00	-2	1,946	-0.10%
2023/09/04	0	0.00	1	388.00	390.50	-1	1,942	-0.05%
2023/08/31	1.1	381.95	0	0.00	383.00	1.1	2,121	0.05%
2023/08/30	0.1	385.00	0	0.00	383.00	0.1	2,230	0.00%
2023/08/29	2	386.50	1.2	387.67	386.00	0.8	2,247	0.04%
2023/08/28	20	376.50	0	0.00	377.50	20	2,288	0.87%
2023/08/21	1	375.50	1	374.00	376.00	0	2,435	0.00%
2023/08/18	0.2	370.50	0	0.00	371.00	0.2	2,436	0.01%
2023/08/17	1	374.00	2	373.50	373.00	-1	2,426	-0.04%
2023/08/16	3	363.50	2	358.25	360.00	1	2,419	0.04%
2023/08/15	2	366.00	1	363.50	363.50	1	2,455	0.04%
2023/08/14	4	367.51	4	368.25	365.50	0	2,485	0.00%
2023/08/11	1	386.50	1	386.01	385.00	0	2,482	0.00%
2023/08/10	8	390.00	7	385.79	384.50	1	2,540	0.04%
2023/08/09	1	391.00	1	396.50	395.50	0	2,530	0.00%
2023/08/08	5	391.90	3	391.67	389.00	2	2,519	0.08%
2023/08/07	0.2	384.50	2	383.50	383.00	-1.8	2,489	-0.07%
2023/08/04	2	396.00	3	392.50	390.00	-1	2,466	-0.04%
2023/08/02	0	0.00	3	407.50	406.50	-3	2,430	-0.12%
2023/08/01	0	0.00	3	400.84	402.00	-3	2,387	-0.13%
2023/07/28	1.1	391.55	0	0.00	391.50	1.1	2,347	0.05%
2023/07/27	0	0.00	2	389.25	390.50	-2	2,354	-0.08%
2023/07/26	1	393.50	1	395.50	395.00	0	2,348	0.00%
2023/07/25	4	396.38	0	0.00	395.50	4	2,339	0.17%
2023/07/24	1	389.00	1	392.00	392.50	0	2,342	0.00%
2023/07/21	3	391.00	0	0.00	391.50	3	2,337	0.13%
2023/07/20	1	400.00	2	398.00	397.00	-1	2,339	-0.04%
2023/07/19	0	0.00	12	402.13	403.00	-12	2,321	-0.52%
2023/07/18	1	398.03	1	397.00	397.00	0	2,320	0.00%
2023/07/17	0	0.00	1	402.50	401.50	-1	2,313	-0.04%
2023/07/14	8	404.25	14.3	404.21	403.00	-6.3	2,300	-0.27%
2023/07/13	1.9	415.17	2	416.75	414.00	-0.1	2,248	0.00%
2023/07/12	5	423.20	18	423.58	417.50	-13	2,242	-0.58%
2023/07/11	31	420.68	9	419.67	426.00	22	2,216	0.99%
2023/07/10	5	427.00	7.3	425.35	420.50	-2.3	2,188	-0.10%
2023/07/07	19	406.02	19	412.14	415.00	0	2,097	0.00%
2023/07/06	13	413.19	28	413.27	406.50	-15	2,017	-0.74%
2023/07/05	10	409.90	2	406.50	403.00	8	1,904	0.42%
2023/07/04	10	404.15	2	401.00	404.50	8	1,877	0.43%
2023/07/03	6	403.75	1.1	402.86	399.50	4.9	1,871	0.26%
2023/06/30	0.2	395.00	0	0.00	396.00	0.2	1,887	0.01%
2023/06/28	0	396.00	1.1	395.55	395.50	-1.1	1,902	-0.06%
2023/06/26	2	395.50	3	399.50	399.50	-1	1,925	-0.05%
2023/06/21	2.1	390.81	1	391.50	389.50	1.1	1,964	0.06%
2023/06/20	0	399.00	0.1	398.00	394.50	-0.1	1,976	0.00%
2023/06/19	2	395.25	2	398.75	398.50	0	1,988	0.00%
2023/06/16	5	400.40	2	400.00	397.50	3	1,993	0.15%
2023/06/15	0.1	396.52	1	397.50	397.50	-0.9	1,975	-0.05%
2023/06/14	0	402.00	7	400.36	401.00	-7	1,967	-0.36%
2023/06/13	5	397.80	1	398.50	397.00	4	1,969	0.20%
2023/06/12	2	398.26	18	398.97	398.50	-16	1,987	-0.80%
2023/06/09	9	398.06	10.1	398.46	399.00	-1.1	1,979	-0.06%
2023/06/08	1	391.00	1	391.00	387.50	0	1,948	0.00%
2023/06/07	2.1	392.23	5	390.20	389.50	-3	1,958	-0.15%
2023/06/06	23.2	396.31	5.4	393.50	388.00	17.8	1,946	0.92%
2023/06/05	7.2	418.39	20.5	419.78	421.50	-13.3	1,844	-0.72%
2023/06/02	10.1	404.93	7.1	406.04	400.50	3	1,810	0.16%
2023/06/01	9	410.00	5	414.50	406.00	4	1,913	0.21%
2023/05/31	2	408.25	17.1	412.26	408.00	-15.1	1,902	-0.79%
2023/05/30	9.1	409.29	54.1	407.45	408.50	-45	1,888	-2.38%
2023/05/29	51	399.34	7	400.50	400.00	44	1,833	2.40%
2023/05/26	0	392.00	17	391.44	389.00	-17	1,804	-0.94%
2023/05/25	1	395.00	10	396.00	396.00	-9	1,827	-0.49%
2023/05/24	2	393.50	5	394.00	393.50	-3	1,845	-0.16%
2023/05/23	21.1	394.99	4	392.13	393.50	17.1	1,897	0.90%
2023/05/22	9.3	390.97	4	388.00	390.00	5.3	1,895	0.28%
2023/05/19	7.2	394.01	3	400.17	390.00	4.2	1,890	0.22%
2023/05/18	2	400.25	2	402.75	399.50	0	1,861	0.00%
2023/05/17	0	0.00	1	396.50	393.50	-1	1,872	-0.05%
2023/05/16	1	401.50	1	400.93	394.00	0	1,903	0.00%
2023/05/15	0	0.00	2	381.75	384.50	-2	1,848	-0.11%
2023/05/12	1	377.00	1	379.00	381.00	0	1,856	0.00%
2023/05/11	1	379.00	3	377.00	377.00	-2	1,862	-0.11%
2023/05/09	3	378.33	0	0.00	378.50	3	1,885	0.16%
2023/05/05	0	0.00	1	382.00	381.50	-1	1,897	-0.05%
2023/05/04	4	378.38	0	0.00	378.00	4	1,919	0.21%
2023/05/03	2	378.00	3	376.83	379.50	-1	1,944	-0.05%
2023/05/02	0	0.00	2	377.75	378.00	-2	1,956	-0.10%
2023/04/28	1.1	370.73	1	373.00	370.50	0.1	1,973	0.01%
2023/04/27	0	0.00	3	369.67	368.00	-3	1,987	-0.15%
2023/04/26	8	359.38	3	358.00	361.50	5	1,996	0.25%
2023/04/25	6	364.00	4.6	363.23	356.00	1.5	2,046	0.07%
2023/04/24	0	0.00	3	372.50	371.00	-3	2,037	-0.15%
2023/04/21	1	382.90	1	385.00	371.00	0	2,062	0.00%
2023/04/20	0	0.00	2	383.00	382.00	-2	2,080	-0.10%
2023/04/19	0	0.00	7	388.71	387.50	-7	2,118	-0.33%
2023/04/18	1	394.50	1	390.00	390.00	0	2,174	0.00%
2023/04/17	2.1	390.48	2	395.00	393.00	0.1	2,183	0.00%
2023/04/14	8	390.19	0	0.00	389.00	8	2,211	0.36%
2023/04/13	15.1	392.98	8	393.38	390.00	7.1	2,213	0.32%
2023/04/12	2	394.00	2	391.00	392.50	0	2,204	0.00%
2023/04/11	2	383.75	0	0.00	383.00	2	2,215	0.09%
2023/04/10	1	383.00	1	383.50	381.50	0	2,251	0.00%
2023/04/07	1	386.00	0	0.00	381.50	1	2,253	0.04%
2023/04/06	8	379.44	0	0.00	386.00	8	2,246	0.36%
2023/03/31	5	388.90	2	391.25	385.50	3	2,234	0.13%
2023/03/30	1	391.00	1	394.01	394.00	0	2,210	0.00%
2023/03/29	1	385.50	1	388.50	391.00	0	2,226	0.00%
2023/03/28	1	383.50	0	0.00	385.00	1	2,255	0.04%
2023/03/24	16	404.47	12	407.33	395.00	4	2,310	0.17%
2023/03/23	9	398.72	15	400.13	403.00	-6	2,254	-0.27%
2023/03/22	2	400.00	5	399.29	395.50	-3	2,258	-0.13%
2023/03/21	1.1	397.00	0	0.00	395.50	1.1	2,256	0.05%
2023/03/20	3	390.67	0	0.00	392.00	3	2,265	0.13%
2023/03/17	1	387.00	6	390.00	393.00	-5	2,298	-0.22%
2023/03/16	8	387.69	6	384.58	383.00	2	2,315	0.09%
2023/03/15	10	394.85	12	392.83	392.00	-2	2,336	-0.09%
2023/03/13	6.4	381.83	3	382.83	387.50	3.4	2,341	0.14%
2023/03/10	1	389.16	8	394.06	389.00	-7	2,342	-0.30%
2023/03/09	2	403.50	5	404.00	400.50	-3	2,365	-0.13%
2023/03/08	6	405.00	8	405.13	403.50	-2	2,406	-0.08%
2023/03/07	8.2	423.15	1	427.50	416.00	7.2	2,376	0.30%
2023/03/06	20	427.80	7	426.21	420.50	13	2,325	0.56%
2023/03/03	8.2	403.55	10	403.25	402.50	-1.8	2,236	-0.08%
2023/03/02	0	0.00	3	394.50	399.50	-3	2,249	-0.13%
2023/02/24	2	391.00	11	391.05	389.00	-9	2,430	-0.37%
2023/02/23	41	395.57	9	395.28	393.00	32	2,465	1.30%
2023/02/22	5	391.00	1	390.00	391.00	4	2,505	0.16%
2023/02/21	7	397.64	6	399.17	394.50	1	2,647	0.04%
2023/02/20	1	388.50	1	390.50	389.00	0	2,677	0.00%
2023/02/17	3	390.00	15	389.13	387.50	-12	2,797	-0.43%
2023/02/16	4	391.25	2	390.75	391.50	2	2,863	0.07%
2023/02/15	2	390.25	9	390.00	392.00	-7	2,959	-0.24%
2023/02/14	5	385.40	9	387.44	388.00	-4	2,976	-0.13%
2023/02/13	3	370.17	10	371.95	370.50	-7	2,951	-0.24%
2023/02/10	1	374.50	4	373.50	372.50	-3	3,003	-0.10%
2023/02/09	2	375.25	1	374.00	374.00	1	3,046	0.03%
2023/02/08	20	383.48	6	383.00	381.00	14	3,101	0.45%
2023/02/07	1	373.50	1	377.00	377.00	0	3,120	0.00%
2023/02/06	9	373.17	27	371.67	373.50	-18	3,149	-0.57%
2023/02/03	1.8	377.96	2	378.00	378.00	-0.2	3,189	-0.01%
2023/02/02	48	379.13	7	375.71	380.00	41	3,248	1.26%
2023/02/01	3	371.01	3	371.17	374.00	0	3,330	0.00%
2023/01/31	5	364.00	3	363.00	365.50	2	3,341	0.06%
2023/01/30	0	0.00	8	356.00	360.00	-8	3,372	-0.24%
2023/01/17	1	346.50	5	345.80	345.00	-4	3,373	-0.12%
2023/01/16	2	344.50	5	346.60	348.50	-3	3,383	-0.09%
2023/01/13	4	338.50	4	341.25	342.50	0	3,417	0.00%
2023/01/12	1	356.00	0	0.00	349.50	1	3,416	0.03%
2023/01/11	12	356.46	21	356.55	354.50	-9	3,453	-0.26%
2023/01/10	24	353.06	40	356.83	352.50	-16	3,495	-0.46%
2023/01/09	5	358.50	3	357.33	360.50	2	3,543	0.06%
2023/01/06	24	351.98	2	347.00	350.50	22	3,579	0.61%
2023/01/05	2	364.00	22	363.84	364.50	-20	3,575	-0.56%
2023/01/04	5	362.80	18	358.83	360.00	-13	3,612	-0.36%
2023/01/03	38	345.49	9	335.44	349.00	29	3,617	0.80%
2022/12/30	3	342.67	1	337.50	335.50	2	3,666	0.05%
2022/12/29	1	334.50	1.1	336.86	343.50	-0.1	3,710	0.00%
2022/12/28	3.1	354.75	1	359.50	346.00	2.1	3,750	0.05%
2022/12/27	3	367.33	8	368.31	368.50	-5	3,772	-0.13%
2022/12/23	1	359.00	1.3	362.24	364.00	-0.3	3,959	-0.01%
2022/12/22	1	368.50	2	370.00	366.50	-1	4,089	-0.02%
2022/12/21	1	366.00	1	362.50	366.00	0	4,201	0.00%
2022/12/20	22	368.18	20	373.70	367.00	2	4,226	0.05%
2022/12/19	2	359.25	10	367.65	376.00	-8	4,268	-0.19%
2022/12/16	23	376.26	14	375.11	372.00	9	4,244	0.21%
2022/12/15	1	380.00	8	384.50	384.50	-7	4,252	-0.16%
2022/12/14	5	381.40	3	380.33	383.50	2	4,272	0.05%
2022/12/13	9	371.72	13	373.31	371.50	-4	4,263	-0.09%
2022/12/12	1	374.50	1	374.00	374.00	0	4,279	0.00%
2022/12/09	9	371.78	1	373.00	366.50	8	4,289	0.19%
2022/12/08	2	377.50	4	378.50	375.00	-2	4,302	-0.05%
2022/12/07	5	386.10	6	385.75	383.00	-1	4,320	-0.02%
2022/12/06	7	395.71	4	397.00	394.50	3	4,334	0.07%
2022/12/05	1	403.00	0	0.00	402.00	1	4,359	0.02%
2022/12/02	0	0.00	7	402.07	403.50	-7	4,529	-0.15%
2022/12/01	3	404.67	5	401.40	400.50	-2	4,611	-0.04%
2022/11/30	2	396.00	14	396.82	393.50	-12	4,754	-0.25%
2022/11/29	1	388.50	1	393.50	394.50	0	4,806	0.00%
2022/11/28	2	393.00	3	395.33	395.50	-1	4,914	-0.02%
2022/11/25	14	392.86	11	396.14	391.50	3	5,037	0.06%
2022/11/24	21	401.12	35	401.84	400.50	-14	5,143	-0.27%
2022/11/23	10	404.60	12	405.75	398.50	-2	5,217	-0.04%
2022/11/22	33	390.30	4	391.50	395.00	29	5,094	0.57%
2022/11/21	3	388.83	3	389.17	388.00	0	5,134	0.00%
2022/11/18	30	392.85	12	391.25	387.00	18	5,114	0.35%
2022/11/17	8	386.63	22.1	389.73	392.50	-14.1	5,053	-0.28%
2022/11/16	8	369.88	14	370.46	371.00	-6	4,898	-0.12%
2022/11/15	10	367.50	8	368.88	370.50	2	4,830	0.04%
2022/11/14	8	348.19	34	348.15	353.00	-26	4,741	-0.55%
2022/11/11	32	344.23	2	348.25	341.00	30	4,703	0.64%
2022/11/10	3	329.33	4	330.63	330.00	-1	4,640	-0.02%
2022/11/09	2	327.00	1.1	325.52	327.50	1	4,641	0.02%
2022/11/08	8	325.13	14	321.32	320.50	-6	4,736	-0.13%
2022/11/07	6	323.33	24	322.73	322.50	-18	4,727	-0.38%
2022/11/04	28	317.70	27	312.22	322.50	1	4,780	0.02%
2022/11/03	36	309.29	15	306.07	310.50	21	4,830	0.44%
2022/11/02	28	306.41	0	0.00	307.00	28	4,823	0.58%
2022/11/01	3	303.83	8	302.38	302.00	-5	4,853	-0.10%
2022/10/31	6	298.25	3	302.00	300.50	3	4,858	0.06%
2022/10/28	9.2	289.28	27	285.57	284.00	-17.8	4,819	-0.37%
2022/10/27	55	297.04	7.3	298.79	299.00	47.7	4,754	1.00%
2022/10/26	4.1	287.91	5	290.70	288.00	-1	4,755	-0.02%
2022/10/25	6	295.50	4	292.50	292.00	2	4,730	0.04%
2022/10/24	2	302.25	1	297.00	297.00	1	4,778	0.02%
2022/10/21	0	0.00	1	297.00	292.00	-1	4,874	-0.02%
2022/10/20	0.1	300.48	0	0.00	301.00	0.1	4,859	0.00%
2022/10/19	8	313.13	39	314.38	311.00	-31	4,832	-0.64%
2022/10/18	29	320.45	12	319.21	316.00	17	4,816	0.35%
2022/10/17	12	315.04	50	314.96	316.50	-38	4,800	-0.79%
2022/10/14	64	339.51	19	333.92	328.50	45	4,769	0.94%
2022/10/13	4	337.87	1	337.00	324.50	3	4,763	0.06%
2022/10/12	1	343.00	1	347.00	343.00	0	4,748	0.00%
2022/10/11	4	342.25	1	343.00	343.00	3	4,774	0.06%
2022/10/07	2	363.50	3	363.00	363.00	-1	4,848	-0.02%
2022/10/06	5.1	365.18	5	361.20	369.50	0.1	4,826	0.00%
2022/10/05	16	361.03	54	361.42	363.00	-38	4,806	-0.79%
2022/10/04	43	349.12	13	348.73	352.50	30	4,766	0.63%
2022/10/03	9.1	336.17	22	333.61	334.00	-13	4,749	-0.27%
2022/09/30	47	333.61	21	336.17	345.50	26	4,790	0.54%
2022/09/29	5.1	355.15	12	355.42	347.00	-6.9	4,738	-0.15%
2022/09/28	19.2	368.49	18	376.42	360.00	1.2	4,660	0.03%
2022/09/27	6	396.00	3	398.17	399.50	3	4,596	0.07%
2022/09/26	7.1	407.18	8	405.50	399.00	-0.9	4,564	-0.02%
2022/09/23	1	425.50	1	425.00	425.50	0	4,521	0.00%
2022/09/22	3	421.17	3	421.17	425.50	0	4,490	0.00%
2022/09/21	3	422.00	3	421.67	425.00	0	4,488	0.00%
2022/09/20	0	0.00	1	420.00	418.00	-1	4,471	-0.02%
2022/09/19	3	417.67	1	414.50	414.50	2	4,464	0.04%
2022/09/16	11	426.27	10	429.60	425.00	1	4,449	0.02%
2022/09/15	6	431.17	19	433.24	429.00	-13	4,463	-0.29%
2022/09/14	4	416.88	14.2	421.71	425.00	-10.2	4,477	-0.23%
2022/09/13	4.1	436.73	3	435.67	430.50	1.1	4,437	0.02%
2022/09/12	2.2	443.78	1	447.50	439.00	1.2	4,397	0.03%
2022/09/08	59.1	443.18	15	460.80	439.00	44.1	4,366	1.01%
2022/09/07	6	449.50	11.1	451.02	451.50	-5.1	4,188	-0.12%
2022/09/06	17	449.00	29	448.78	442.00	-12	4,099	-0.29%
2022/09/05	17.1	438.30	29	434.17	440.00	-11.9	3,934	-0.30%
2022/09/02	8	453.69	13.1	451.72	451.00	-5.1	3,830	-0.13%
2022/09/01	10	449.05	8	445.69	440.50	2	3,708	0.05%
2022/08/31	6	438.00	11	443.23	449.00	-5	3,572	-0.14%
2022/08/30	14	433.82	15	432.90	434.50	-1	3,433	-0.03%
2022/08/29	3	410.33	4	411.13	410.00	-1	3,315	-0.03%
2022/08/26	3	414.17	18	424.06	426.50	-15	3,317	-0.45%
2022/08/25	5	406.50	3	406.50	405.00	2	3,240	0.06%
2022/08/24	1	405.50	1	406.50	403.00	0	3,243	0.00%
2022/08/22	0	0.00	8	407.31	406.00	-8	3,281	-0.24%
2022/08/19	1	424.50	26	419.79	415.50	-25	3,282	-0.76%
2022/08/17	2	408.50	2.1	415.14	414.50	-0.1	3,237	0.00%
2022/08/16	4	415.25	3	416.50	408.50	1	3,186	0.03%
2022/08/15	18	426.56	6	428.83	423.00	12	3,131	0.38%
2022/08/12	5	422.80	6	425.67	420.00	-1	3,020	-0.03%
2022/08/11	13	425.69	9	421.67	427.00	4	2,985	0.13%
2022/08/10	4	405.38	15	407.57	414.00	-11	2,884	-0.38%
2022/08/09	4	389.75	1	395.00	391.00	3	2,791	0.11%
2022/08/08	4	392.50	3	391.67	391.00	1	2,779	0.04%
2022/08/05	2.1	386.82	4	395.63	397.00	-1.9	2,725	-0.07%
2022/08/04	2	377.24	0	0.00	373.50	2	2,684	0.07%
2022/08/03	3	384.67	2	379.00	378.00	1	2,660	0.04%
2022/08/02	1	383.51	4	385.50	385.50	-3	2,640	-0.11%
2022/08/01	4	393.13	1	391.50	391.00	3	2,626	0.11%
2022/07/29	4	395.88	4	397.38	394.50	0	2,625	0.00%
2022/07/28	10	384.80	12.3	388.45	389.50	-2.3	2,563	-0.09%
2022/07/27	5	402.60	0	0.00	402.00	5	2,441	0.20%
2022/07/26	2	406.00	3	410.50	406.50	-1	2,408	-0.04%
2022/07/25	2	424.75	2	421.00	418.00	0	2,403	0.00%
2022/07/22	2.3	425.14	1	416.00	412.50	1.3	2,385	0.05%
2022/07/21	3	431.83	1	422.00	434.50	2	2,349	0.09%
2022/07/20	3	438.33	2	436.50	429.00	1	2,299	0.04%
2022/07/19	2	442.50	2	437.75	439.00	0	2,235	0.00%
2022/07/18	1	444.50	1	449.02	450.50	0	2,207	0.00%
2022/07/15	11.1	442.01	19	442.26	446.00	-7.9	2,127	-0.37%
2022/07/14	6.1	417.41	2	411.50	420.00	4.1	2,000	0.20%
2022/07/13	10	414.00	13.1	409.55	407.00	-3.1	1,953	-0.16%
2022/07/12	2	398.00	4	397.63	403.00	-2	1,911	-0.10%
2022/07/11	3.1	394.63	1	395.50	402.00	2.1	1,893	0.11%
2022/07/08	1.1	411.91	6	406.25	408.00	-4.9	1,853	-0.26%
2022/07/07	23	392.26	5	390.40	400.00	18	1,756	1.02%
2022/07/06	0	0.00	16	370.56	370.00	-16	1,676	-0.95%
2022/07/05	1	369.50	0	0.00	368.00	1	1,628	0.06%
2022/07/04	7	350.00	4	340.25	345.00	3	1,595	0.19%
2022/07/01	3	352.98	7.1	356.13	342.50	-4.1	1,590	-0.26%
2022/06/29	1	343.00	2	362.00	363.00	-1	1,553	-0.06%
2022/06/28	2	345.50	0	0.00	348.50	2	1,542	0.13%
2022/06/27	1	361.50	4	363.25	362.50	-3	1,559	-0.19%
2022/06/24	0	358.00	0	0.00	350.50	0	1,559	0.00%
2022/06/23	3.1	343.45	0	0.00	346.00	3.1	1,553	0.20%
2022/06/22	1	359.98	0	0.00	356.50	1	1,513	0.07%
2022/06/20	1	392.00	0	0.00	378.00	1	1,456	0.07%
2022/06/17	0	393.50	0	0.00	391.00	0	1,446	0.00%
2022/06/15	0	0.00	1	412.00	406.50	-1	1,416	-0.07%
2022/06/13	0	408.00	2	409.50	409.00	-2	1,409	-0.14%
2022/06/09	1	410.00	1	414.00	415.50	0	1,409	0.00%
2022/06/08	1	422.50	0	0.00	415.00	1	1,403	0.07%
2022/06/06	3	427.00	0	0.00	422.00	3	1,385	0.22%
2022/06/01	0	0.00	1	415.00	413.00	-1	1,382	-0.07%
2022/05/31	0	0.00	2	405.00	415.50	-2	1,361	-0.15%
2022/05/27	1	382.00	3	381.33	382.50	-2	1,301	-0.15%
2022/05/26	2	368.50	3	370.00	369.50	-1	1,288	-0.08%
2022/05/25	1	364.50	2	361.75	370.50	-1	1,288	-0.08%
2022/05/24	0	358.00	0	0.00	355.00	0	1,293	0.00%
2022/05/23	2	362.50	1	366.50	362.50	1	1,299	0.08%
2022/05/20	2	364.00	2	364.75	360.50	0	1,312	0.00%
2022/05/19	1	357.00	0	0.00	357.50	1	1,301	0.08%
2022/05/18	1	359.00	1	355.50	356.50	0	1,296	0.00%
2022/05/17	0	0.00	1	342.00	352.50	-1	1,293	-0.08%
2022/05/16	1	338.00	0	0.00	335.50	1	1,286	0.08%
2022/05/13	1	352.50	1	355.50	348.00	0	1,277	0.00%
2022/05/12	2	354.75	3	359.50	351.00	-1	1,279	-0.08%
2022/05/10	3	347.00	1	351.00	353.00	2	1,281	0.16%
2022/05/09	1	345.00	0	0.00	345.50	1	1,268	0.08%
2022/05/06	6	369.25	2	371.50	364.00	4	1,246	0.32%
2022/05/05	0	386.00	0	0.00	384.00	0	1,236	0.00%
2022/05/04	2	381.25	1	386.00	382.50	1	1,241	0.08%
2022/04/29	4	380.38	0	0.00	379.00	4	1,324	0.30%
2022/04/28	3	385.83	1	393.50	384.00	2	1,326	0.15%
2022/04/27	1.1	390.95	1.5	380.27	393.50	-0.5	1,333	-0.03%
2022/04/26	1	386.00	2.1	390.71	393.50	-1.1	1,341	-0.08%
2022/04/25	2	382.50	2.2	384.00	384.00	-0.2	1,386	-0.01%
2022/04/22	4	402.88	1.2	401.42	401.00	2.8	1,405	0.20%
2022/04/20	1	418.50	1	417.50	417.00	0	1,490	0.00%
2022/04/18	3	415.17	1	419.00	413.50	2	1,544	0.13%
2022/04/15	6	428.25	1	429.00	418.00	5	1,573	0.32%
2022/04/14	0	0.00	0.1	451.00	449.00	-0.1	1,673	0.00%
2022/04/11	2	440.50	0	0.00	444.00	2	1,947	0.10%
2022/04/08	2	448.25	1	450.00	449.50	1	1,981	0.05%
2022/04/07	1	452.00	0	0.00	437.00	1	1,970	0.05%
2022/03/31	16	451.44	1	455.50	455.50	15	1,978	0.76%
2022/03/30	0	0.00	3	449.17	461.50	-3	1,979	-0.15%
2022/03/29	0	0.00	1	429.00	430.50	-1	1,956	-0.05%
2022/03/28	0	0.00	1	424.50	424.50	-1	1,994	-0.05%
2022/03/25	1	441.00	1	439.50	438.00	0	2,054	0.00%
2022/03/24	2	442.75	1	437.50	447.50	1	2,061	0.05%
2022/03/23	12	441.33	9	439.06	443.50	3	2,078	0.14%
2022/03/22	1	429.00	13	429.35	432.50	-12	2,080	-0.58%
2022/03/21	2	440.00	9	441.28	438.50	-7	2,089	-0.34%
2022/03/17	1	430.00	3	433.17	435.50	-2	2,147	-0.09%
2022/03/16	2	410.50	0	0.00	413.00	2	2,158	0.09%
2022/03/14	1	422.50	0	0.00	422.50	1	2,280	0.04%
2022/03/11	2	426.25	1	424.50	425.00	1	2,311	0.04%
2022/03/10	1	436.50	0	0.00	439.00	1	2,325	0.04%
2022/03/09	1.3	422.92	0	0.00	421.50	1.3	2,370	0.05%
2022/03/08	0	429.00	0	0.00	416.00	0	2,454	0.00%
2022/03/07	1	419.16	1	423.00	431.00	0	2,497	0.00%
2022/03/04	0	0.00	1	447.50	442.50	-1	2,601	-0.04%
2022/03/03	2	457.00	0	0.00	455.00	2	2,700	0.07%
2022/03/02	5	454.50	0	0.00	459.00	5	2,770	0.18%
2022/02/24	0	449.00	1	450.50	438.50	-1	2,928	-0.03%
2022/02/23	2	459.00	3	456.83	458.00	-1	3,056	-0.03%
2022/02/22	1	472.50	1	460.50	460.50	0	3,168	0.00%
2022/02/21	0	476.00	0	0.00	477.00	0	3,262	0.00%
2022/02/18	0	0.00	1	476.00	481.00	-1	3,290	-0.03%
2022/02/17	7	483.71	3	486.83	481.00	4	3,332	0.12%
2022/02/16	1	492.00	5	493.60	492.00	-4	3,387	-0.12%
2022/02/15	0	484.00	2	488.00	486.50	-2	3,485	-0.06%
2022/02/14	1.1	472.32	1	476.00	476.00	0.1	3,492	0.00%
2022/02/10	1	495.85	0	0.00	484.00	1	3,520	0.03%
2022/02/08	1	479.00	0	0.00	485.00	1	3,530	0.03%
2022/02/07	1	473.00	1	478.50	475.00	0	3,553	0.00%
2022/01/25	2	480.99	0	0.00	473.50	2	3,635	0.06%
2022/01/24	0	0.00	2	473.50	488.50	-2	3,613	-0.06%
2022/01/21	0	0.00	1	471.00	467.00	-1	3,609	-0.03%
2022/01/20	6	482.67	6	482.67	484.50	0	3,627	0.00%
2022/01/19	4	486.63	2	486.00	487.00	2	3,697	0.05%
2022/01/18	22	487.34	21	489.93	487.00	1	3,766	0.03%
2022/01/17	1	494.00	0	0.00	496.00	1	3,733	0.03%
2022/01/14	22	496.68	21	500.10	500.00	1	3,714	0.03%
2022/01/13	2	531.00	1	538.00	528.00	1	3,668	0.03%
2022/01/12	2	543.98	2	539.00	540.00	0	3,662	0.00%
2022/01/11	0	550.00	1	551.00	549.00	-1	3,663	-0.03%
2022/01/10	1	539.00	2	542.50	560.00	-1	3,648	-0.03%
2022/01/07	12	548.00	6	559.17	542.00	6	3,628	0.17%
2022/01/06	4	577.00	9	578.44	584.00	-5	3,520	-0.14%
2022/01/05	1	575.00	4.4	569.27	572.00	-3.4	3,458	-0.10%
2022/01/04	0	0.00	3.3	557.40	559.00	-3.3	3,404	-0.10%
2022/01/03	0	0.00	3	541.00	548.00	-3	3,414	-0.09%
2021/12/30	0	0.00	1	529.00	529.00	-1	3,407	-0.03%
2021/12/29	12	525.50	11.1	526.72	524.00	0.9	3,440	0.03%
2021/12/27	2	542.50	2	545.00	539.00	0	3,509	0.00%
2021/12/24	4	548.25	2	550.00	545.00	2	3,558	0.06%
2021/12/22	5	552.00	2	559.50	544.00	3	3,621	0.08%
2021/12/21	13	553.31	5	552.40	556.00	8	3,610	0.22%
2021/12/20	0	0.00	1	539.00	531.00	-1	3,553	-0.03%
2021/12/17	1	529.00	4	528.25	529.00	-3	3,565	-0.08%
2021/12/16	0	0.00	1	544.00	537.00	-1	3,563	-0.03%
2021/12/15	14.1	538.26	0	0.00	536.00	14.1	3,596	0.39%
2021/12/14	21	532.43	27	539.22	532.00	-6	3,609	-0.17%
2021/12/13	1	555.00	8	551.13	551.00	-7	3,634	-0.19%
2021/12/10	1	549.96	0	0.00	545.00	1	3,659	0.03%
2021/12/09	1.1	552.62	5.1	554.80	557.00	-4	3,635	-0.11%
2021/12/08	1	523.00	2	533.50	539.00	-1	3,561	-0.03%
2021/12/07	2	517.00	1	521.00	520.00	1	3,513	0.03%
2021/12/06	4	510.50	4	505.75	511.00	0	3,505	0.00%
2021/12/03	20	517.00	21	519.71	512.00	-1	3,538	-0.03%
2021/12/02	2	527.00	2	517.00	517.00	0	3,544	0.00%
2021/12/01	0	0.00	1.1	556.00	557.00	-1.1	3,534	-0.03%
2021/11/30	2	553.00	6	551.67	548.00	-4	3,521	-0.11%
2021/11/29	2	524.50	4	521.25	536.00	-2	3,468	-0.06%
2021/11/26	1	504.00	2	516.91	501.00	-1	3,450	-0.03%
2021/11/25	1	528.00	0	0.00	520.00	1	3,382	0.03%
2021/11/24	2	517.39	1.1	519.64	518.00	0.9	3,344	0.03%
2021/11/23	4.1	525.34	2	519.50	514.00	2.1	3,305	0.06%
2021/11/22	9	524.56	11	526.08	530.00	-2	3,247	-0.06%
2021/11/19	10	486.51	2.1	491.12	495.00	7.9	3,109	0.26%
2021/11/18	2	476.75	13	487.12	490.00	-11	3,002	-0.37%
2021/11/17	1.1	461.55	0	0.00	464.00	1.1	2,894	0.04%
2021/11/16	1	464.50	3	465.00	466.00	-2	2,881	-0.07%
2021/11/15	7	456.15	10	459.80	455.50	-3	2,862	-0.10%
2021/11/12	1	445.99	7	442.71	448.00	-6	2,833	-0.21%
2021/11/11	1	422.50	1	424.50	418.50	0	2,747	0.00%
2021/11/10	2	430.00	1	431.94	429.50	1	2,767	0.04%
2021/11/09	8	420.56	2	420.00	420.50	6	2,768	0.22%
2021/11/08	4	422.88	3	424.17	419.00	1	2,850	0.04%
2021/11/05	11	422.82	2	422.50	421.50	9	2,861	0.31%
2021/11/04	2	417.25	3	420.00	416.50	-1	2,873	-0.03%
2021/11/03	4	426.00	2	433.00	426.00	2	2,861	0.07%
2021/11/02	12	460.75	4	444.80	434.00	8	2,841	0.28%
2021/11/01	1	436.00	1	439.35	444.50	0	2,769	0.00%
2021/10/29	2	434.75	3	431.83	427.50	-1	2,741	-0.04%
2021/10/28	3	432.50	22	431.52	427.00	-19	2,712	-0.70%
2021/10/27	3	427.67	6.1	432.39	440.00	-3.1	2,667	-0.12%
2021/10/26	4	406.28	3	407.33	420.00	1	2,587	0.04%
2021/10/25	9	393.56	1	391.00	393.00	8	2,500	0.32%
2021/10/22	2.1	389.40	4	387.38	388.00	-1.9	2,517	-0.08%
2021/10/21	11	399.27	1	393.50	391.00	10	2,518	0.40%
2021/10/20	11.2	394.35	23	392.20	391.50	-11.8	2,501	-0.47%
2021/10/19	1	401.93	1	398.50	399.00	0	2,515	0.00%
2021/10/18	1	386.50	1	390.00	381.50	0	2,508	0.00%
2021/10/15	0	0.00	2	393.00	384.00	-2	2,513	-0.08%
2021/10/14	0.3	383.00	0	0.00	384.50	0.3	2,529	0.01%
2021/10/13	2	384.00	3	382.83	380.50	-1	2,536	-0.04%
2021/10/12	3	391.17	4	393.00	392.00	-1	2,520	-0.04%
2021/10/08	5	391.70	36	401.07	386.00	-31	2,490	-1.24%
2021/10/07	16.2	406.44	1	413.00	413.00	15.2	2,439	0.62%
2021/10/06	7.2	395.22	1	392.50	398.00	6.2	2,436	0.25%
2021/10/05	7	386.36	12	376.92	389.00	-5	2,429	-0.21%
2021/10/04	9	386.72	10	389.00	383.00	-1	2,471	-0.04%
2021/10/01	6.1	391.91	17	396.53	387.50	-10.9	2,506	-0.44%
2021/09/29	23.2	407.60	20	410.05	404.50	3.2	2,493	0.13%
2021/09/28	2	438.50	1	429.00	431.00	1	2,523	0.04%
2021/09/27	8	453.69	7	456.14	454.00	1	2,539	0.04%
2021/09/24	0.3	455.66	0	0.00	454.00	0.3	2,564	0.01%
2021/09/23	2.1	452.88	2	448.75	446.50	0.1	2,583	0.00%
2021/09/22	0	0.00	0.4	451.00	452.50	-0.4	2,616	-0.02%
2021/09/17	3	455.17	0	0.00	464.50	3	2,630	0.11%
2021/09/16	9.2	464.65	5	451.60	450.00	4.2	2,773	0.15%
2021/09/15	8.3	473.78	5.2	469.06	460.00	3.2	2,780	0.11%
2021/09/14	0	0.00	1	492.00	490.00	-1	2,754	-0.04%
2021/09/13	1	508.00	0	0.00	500.00	1	2,774	0.04%
2021/09/10	6	503.17	4	502.75	504.00	2	2,808	0.07%
2021/09/09	8.1	503.46	5	505.60	496.50	3.1	2,819	0.11%
2021/09/08	26.1	514.05	5	498.70	498.50	21.1	2,832	0.75%
2021/09/07	33.1	517.02	28	522.54	523.00	5.1	2,797	0.18%
2021/09/06	26.2	532.98	45	541.56	524.00	-18.8	2,768	-0.68%
2021/09/03	2	533.50	13	527.92	526.00	-11	2,718	-0.40%
2021/09/02	6.1	520.87	13.4	517.53	516.00	-7.3	2,713	-0.27%
2021/09/01	11	520.09	12	518.25	518.00	-1	2,674	-0.04%
2021/08/31	5	477.60	0	0.00	483.50	5	2,670	0.19%
2021/08/27	0.1	479.00	1	475.00	476.00	-1	2,725	-0.03%
2021/08/26	3	475.17	0	0.00	468.50	3	2,755	0.11%
2021/08/25	1	490.50	0	0.00	492.00	1	2,777	0.04%
2021/08/24	0.1	489.00	0	0.00	487.00	0.1	2,862	0.00%
2021/08/20	4.4	458.51	4	463.63	467.00	0.4	2,895	0.01%
2021/08/19	2.3	472.56	0	0.00	455.00	2.3	2,896	0.08%
2021/08/18	5.1	472.61	6	479.42	486.00	-0.9	2,922	-0.03%
2021/08/17	3	486.67	3	490.50	471.00	0	2,958	0.00%
2021/08/16	27	481.57	27.4	496.04	481.00	-0.4	3,019	-0.01%
2021/08/13	22	502.91	22	500.18	504.00	0	3,009	0.00%
2021/08/12	3	463.94	8	479.05	511.00	-5	3,027	-0.17%
2021/08/11	2	502.50	3	511.00	493.00	-1	2,977	-0.03%
2021/08/10	3	508.00	0	0.00	503.00	3	3,012	0.10%
2021/08/09	0	524.00	0	0.00	523.00	0	3,046	0.00%
2021/08/06	0	0.00	1	523.00	523.00	-1	3,104	-0.03%
2021/08/05	1	518.00	0	0.00	517.00	1	3,155	0.03%
2021/08/03	1	526.00	1	524.00	525.00	0	3,289	0.00%
2021/08/02	1	516.00	1	525.00	526.00	0	3,315	0.00%
2021/07/28	6	533.50	1	538.00	528.00	5	3,444	0.15%
2021/07/26	1	570.00	0	568.00	564.00	1	3,555	0.03%
2021/07/23	1.1	560.24	1	572.00	561.00	0.1	3,647	0.00%
2021/07/22	1	555.00	1	561.79	562.00	0	3,753	0.00%
2021/07/21	0	0.00	1	541.00	542.00	-1	3,788	-0.03%
2021/07/20	9	558.78	5	549.02	543.00	4	3,916	0.10%
2021/07/19	7	570.99	5	567.40	568.00	2	3,916	0.05%
2021/07/16	0	0.00	4	573.62	578.00	-4	3,927	-0.10%
2021/07/15	1	567.00	1	573.00	567.00	0	3,947	0.00%
2021/07/14	2	561.00	1	564.00	563.00	1	3,947	0.03%
2021/07/13	3.1	578.73	1	580.00	564.00	2.1	3,982	0.05%
2021/07/12	3	570.33	0.3	570.00	568.00	2.8	4,169	0.07%
2021/07/09	20.7	582.03	10	569.90	570.00	10.7	4,325	0.25%
2021/07/08	16.2	613.78	14	607.08	600.00	2.2	4,275	0.05%
2021/07/07	0	597.28	1.1	598.07	598.00	-1.1	4,193	-0.03%
2021/07/06	0.1	590.00	4	598.00	590.00	-3.9	4,171	-0.09%
2021/07/05	4	593.00	5	595.03	598.00	-1	4,158	-0.02%
2021/07/02	3.3	563.81	2	575.50	583.00	1.3	4,079	0.03%
2021/07/01	12	552.33	9	563.45	550.00	3	4,034	0.07%
2021/06/30	1	569.00	1	564.00	564.00	0	4,017	0.00%
2021/06/29	2	588.00	13	589.38	572.00	-11	3,991	-0.28%
2021/06/28	26	582.54	9	579.44	582.00	17	3,963	0.43%
2021/06/25	16	579.50	33	574.89	588.00	-17	3,942	-0.43%
2021/06/24	2.1	544.38	3.2	545.04	546.00	-1.1	3,807	-0.03%
2021/06/23	0	0.00	0	526.00	528.00	0	3,744	0.00%
2021/06/22	0	0.00	1	531.00	512.00	-1	3,715	-0.03%
2021/06/21	1.4	519.39	0	0.00	522.00	1.4	3,696	0.04%
2021/06/18	1.5	527.13	0	0.00	520.00	1.5	3,660	0.04%
2021/06/17	2	516.00	5	516.40	527.00	-3	3,644	-0.08%
2021/06/16	10	508.50	0	0.00	506.00	10	3,617	0.28%
2021/06/15	10	520.20	11	523.91	521.00	-1	3,607	-0.03%
2021/06/11	0	0.00	2	517.00	514.00	-2	3,603	-0.06%
2021/06/10	0	0.00	0.2	520.00	520.00	-0.2	3,583	0.00%
2021/06/09	18	508.44	17.1	508.18	505.00	0.9	3,547	0.03%
2021/06/08	7	513.86	8.1	512.20	513.00	-1.1	3,537	-0.03%
2021/06/07	3	495.00	4	495.75	497.00	-1	3,468	-0.03%
2021/06/04	8	490.44	7	488.71	492.50	1	3,465	0.03%
2021/06/03	12.4	492.31	11	491.64	488.50	1.4	3,490	0.04%
2021/06/02	3	492.83	9.6	492.77	493.00	-6.6	3,465	-0.19%
2021/06/01	17	480.38	16.5	485.52	486.00	0.6	3,435	0.02%
2021/05/31	3	457.83	5.6	461.96	467.00	-2.6	3,376	-0.08%
2021/05/28	9.5	462.05	4	459.00	458.00	5.5	3,384	0.16%
2021/05/27	7.1	461.41	1	465.00	460.50	6.1	3,390	0.18%
2021/05/26	4	459.50	4	463.00	465.50	0	3,402	0.00%
2021/05/25	9	457.50	15.1	455.77	455.00	-6.1	3,388	-0.18%
2021/05/24	35	435.94	19.2	438.34	442.50	15.8	3,371	0.47%
2021/05/21	1.1	415.00	7	414.50	413.50	-5.9	3,308	-0.18%
2021/05/20	11.3	406.09	14	406.43	403.50	-2.7	3,343	-0.08%
2021/05/19	22	391.75	44	389.31	398.00	-22	3,409	-0.65%
2021/05/18	10.1	384.14	15.2	393.87	397.50	-5.1	3,424	-0.15%
2021/05/17	18	379.20	9	382.89	369.00	9	3,416	0.26%
2021/05/14	7.1	416.23	3	412.42	409.50	4.1	3,420	0.12%
2021/05/13	19.1	410.99	22	415.65	423.00	-2.9	3,401	-0.09%
2021/05/12	15.7	428.77	19.4	418.93	410.00	-3.7	3,509	-0.11%
2021/05/11	14.2	452.74	23	449.70	441.50	-8.8	3,460	-0.25%
2021/05/10	6	483.82	9	481.61	480.00	-3	3,436	-0.09%
2021/05/07	12	488.54	14	492.96	494.00	-2	3,442	-0.06%
2021/05/06	8.1	476.94	7	476.40	474.50	1.1	3,464	0.03%
2021/05/05	13.2	497.88	14.1	478.69	477.00	-0.9	3,451	-0.03%
2021/05/04	11.3	509.58	6	501.33	497.00	5.3	3,442	0.15%
2021/05/03	25.3	525.00	22	515.77	510.00	3.3	3,473	0.10%
2021/04/29	20.3	557.19	12	553.75	550.00	8.3	3,543	0.23%
2021/04/28	18	552.28	30	553.83	551.00	-12	3,500	-0.34%
2021/04/27	4.2	528.02	4	531.25	529.00	0.2	3,428	0.01%
2021/04/26	17.3	528.84	20.3	534.88	533.00	-3	3,445	-0.09%
2021/04/23	3.4	486.56	6	501.33	503.00	-2.6	3,376	-0.08%
2021/04/22	2	498.88	2.4	485.29	483.00	-0.4	3,441	-0.01%
2021/04/21	5	498.89	1	490.00	490.00	4	3,461	0.12%
2021/04/20	5	518.38	8.2	514.68	511.00	-3.2	3,465	-0.09%
2021/04/19	7	533.57	5.2	525.31	515.00	1.8	3,530	0.05%
2021/04/16	6.1	527.18	40.5	524.52	520.00	-34.4	3,617	-0.95%
2021/04/15	47.3	515.38	21.5	516.58	525.00	25.8	3,527	0.73%
2021/04/14	5.5	484.39	4.2	481.48	477.50	1.3	3,408	0.04%
2021/04/13	2	479.50	2.2	477.12	477.00	-0.1	3,487	0.00%
2021/04/12	2	482.00	2	477.00	477.00	0	3,498	0.00%
2021/04/09	2	476.00	4.1	480.99	479.50	-2.1	3,529	-0.06%
2021/04/08	6	473.08	4	478.75	478.50	2	3,553	0.06%
2021/04/07	4	469.38	4	470.25	470.00	0	3,550	0.00%
2021/04/06	2	484.00	2	473.00	473.00	0	3,566	0.00%
2021/04/01	3	484.31	3	482.50	480.00	0	3,569	0.00%
2021/03/31	2	492.49	3	485.67	484.00	-1	3,573	-0.03%
2021/03/30	5	488.50	3	490.83	489.00	2	3,573	0.06%
2021/03/29	4.1	479.29	6	481.33	481.00	-1.9	3,566	-0.05%
2021/03/26	3	469.17	2	467.50	467.50	1	3,575	0.03%
2021/03/25	2	473.00	3	467.67	467.00	-1	3,613	-0.03%
2021/03/24	2.1	459.82	2	470.42	470.50	0.1	3,682	0.00%
2021/03/23	9.1	464.12	12	464.75	463.00	-3	3,712	-0.08%
2021/03/22	8.1	468.77	15.1	468.77	468.50	-7	3,760	-0.19%
2021/03/19	3	475.17	4	474.00	474.00	-1	3,829	-0.03%
2021/03/18	3	481.83	2	479.00	479.00	1	3,852	0.03%
2021/03/17	4	482.25	4	479.75	480.50	0	3,930	0.00%
2021/03/16	3.2	480.68	2	482.50	482.50	1.2	3,939	0.03%
2021/03/15	4	481.63	4	479.38	479.00	0	3,963	0.00%
2021/03/12	7	485.49	3	482.17	483.00	4	4,019	0.10%
2021/03/11	4	487.50	2	487.50	487.50	2	4,077	0.05%
2021/03/10	3	490.33	3.1	487.68	485.00	-0.1	4,117	0.00%
2021/03/09	5	485.40	3	491.57	491.50	2	4,166	0.05%
2021/03/08	2.1	488.08	3	481.67	480.50	-0.9	4,184	-0.02%
2021/03/05	2	480.00	4	484.88	483.00	-2	4,272	-0.05%
2021/03/04	5.1	487.31	4	487.50	487.50	1.1	4,400	0.02%
2021/03/03	4.1	493.07	8	485.88	498.50	-4	4,661	-0.08%
2021/03/02	3.1	492.75	4	485.88	483.00	-0.9	4,671	-0.02%
2021/02/26	5.1	498.02	2	494.00	494.00	3.1	4,696	0.07%
2021/02/25	4.1	501.60	4	498.00	506.00	0.1	4,756	0.00%
2021/02/24	5.1	507.32	2.1	496.43	496.00	3	4,786	0.06%
2021/02/23	2	511.00	3	511.00	512.00	-1	4,781	-0.02%
2021/02/22	14	518.29	4.1	517.54	514.00	10	4,818	0.21%
2021/02/19	14.9	510.58	13.1	513.21	510.00	1.8	4,871	0.04%
2021/02/18	6.1	491.71	5	496.70	496.50	1.1	4,805	0.02%
2021/02/17	4	478.00	5	481.60	482.00	-1	4,817	-0.02%
2021/02/05	7.2	488.85	3	482.83	477.00	4.2	4,874	0.09%
2021/02/04	4	504.25	3.1	497.73	497.50	0.9	4,900	0.02%
2021/02/03	13	509.63	14	509.86	503.00	-1	4,883	-0.02%
2021/02/02	5	496.10	6	494.25	491.00	-1	4,799	-0.02%
2021/02/01	5	486.60	4	490.75	491.50	1	4,868	0.02%
2021/01/29	3.1	490.34	5	484.80	482.00	-1.9	4,875	-0.04%
2021/01/28	6	483.01	7	484.64	487.00	-1	4,882	-0.02%
2021/01/27	4	488.00	3	486.67	484.50	1	4,888	0.02%
2021/01/26	4	491.63	3	486.33	482.00	1	4,894	0.02%
2021/01/25	9	496.06	14	495.93	490.00	-5	4,905	-0.10%
2021/01/22	16.1	477.79	10	486.45	493.00	6.1	4,857	0.13%
2021/01/21	5.1	453.41	5.1	453.98	454.50	0	4,766	0.00%
2021/01/20	4	460.38	3	454.37	452.00	1	4,759	0.02%
2021/01/19	3.2	470.04	4	472.00	471.00	-0.9	4,749	-0.02%
2021/01/18	11	458.18	18	456.86	462.00	-7	4,773	-0.15%
2021/01/15	10	477.20	8	475.90	468.00	2	4,790	0.04%
2021/01/14	4.1	497.34	4	498.75	492.00	0.1	4,791	0.00%
2021/01/13	5.2	500.47	6	501.50	502.00	-0.8	4,790	-0.02%
2021/01/12	6	488.59	4	490.30	489.00	2	4,789	0.04%
2021/01/11	6.2	508.09	9	498.78	490.00	-2.8	4,786	-0.06%
2021/01/08	10	520.50	8	523.63	518.00	2	4,753	0.04%
2021/01/07	3	538.99	1	539.00	539.00	2	4,672	0.04%
2021/01/06	18.1	556.77	29	558.55	550.00	-10.9	4,659	-0.23%
2021/01/05	1	573.00	4	573.25	574.00	-3	4,653	-0.06%
2021/01/04	16.1	574.18	5	572.60	571.00	11.1	4,791	0.23%
2020/12/31	6	569.00	3	571.33	567.00	3	4,877	0.06%
2020/12/30	1	564.00	1	568.00	568.00	0	4,875	0.00%
2020/12/29	2	571.50	3.1	562.96	562.00	-1.1	4,904	-0.02%
2020/12/28	5	571.40	5	567.80	571.00	0	4,930	0.00%
2020/12/25	4.1	565.80	1.2	569.18	569.00	2.9	4,955	0.06%
2020/12/24	9	573.00	10	564.60	564.00	-1	4,982	-0.02%
2020/12/23	15	568.53	12	566.00	568.00	3	5,008	0.06%
2020/12/22	16	574.06	19	570.11	566.00	-3	5,091	-0.06%
2020/12/21	4	581.75	7.1	583.88	582.00	-3.1	5,123	-0.06%
2020/12/18	5	575.60	7	577.99	579.00	-2	5,128	-0.04%
2020/12/17	12	563.00	11	561.82	562.00	1	5,119	0.02%
2020/12/16	18.1	575.35	14	570.64	567.00	4.1	5,197	0.08%
2020/12/15	8	571.01	6	567.17	560.00	2	5,206	0.04%
2020/12/14	2	587.50	3	585.67	584.00	-1	5,224	-0.02%
2020/12/11	18	600.15	14	593.71	590.00	4	5,305	0.08%
2020/12/10	3.1	612.03	60.3	611.67	611.00	-57.2	5,279	-1.08%
2020/12/09	0	0.00	4	619.75	622.00	-4	5,346	-0.07%
2020/12/08	17	621.88	14	620.29	618.00	3	5,412	0.06%
2020/12/07	4.1	613.79	5	627.60	613.00	-0.9	5,427	-0.02%
2020/12/04	10	642.90	10	639.90	637.00	0	5,424	0.00%
2020/12/03	4.2	641.02	4	641.25	637.00	0.2	5,489	0.00%
2020/12/02	4	636.02	5	636.20	633.00	-1	5,511	-0.02%
2020/12/01	23	641.18	22	642.64	641.00	1	5,553	0.02%
2020/11/30	20.1	644.21	20	648.60	636.00	0.1	5,534	0.00%
2020/11/27	35	649.23	41	650.32	663.00	-6	5,516	-0.11%
2020/11/26	17	612.76	17	606.06	615.00	0	5,365	0.00%
2020/11/25	17	598.65	12	604.08	595.00	5	5,445	0.09%
2020/11/24	65	600.82	13	604.39	601.00	52	5,497	0.95%
2020/11/23	5	598.00	5	602.00	592.00	0	5,478	0.00%
2020/11/20	10	596.60	3	596.67	593.00	7	5,466	0.13%
2020/11/19	16	609.13	15	607.27	603.00	1	5,497	0.02%
2020/11/18	27	606.59	26	602.35	609.00	1	5,527	0.02%
2020/11/17	4	592.50	5	597.40	590.00	-1	5,517	-0.02%
2020/11/16	17	596.00	11	598.91	589.00	6	5,637	0.11%
2020/11/13	10	591.98	15	592.60	591.00	-5	5,691	-0.09%
2020/11/12	9	573.67	10	580.40	583.00	-1	5,756	-0.02%
2020/11/11	8	574.13	6	575.83	578.00	2	5,725	0.03%
2020/11/10	24	583.63	18	585.33	579.00	6	5,836	0.10%
2020/11/09	11	590.45	49	594.06	598.00	-38	5,814	-0.65%
2020/11/06	16	571.75	17	576.88	569.00	-1	5,792	-0.02%
2020/11/05	18	580.39	20	575.00	576.00	-2	5,819	-0.03%
2020/11/04	15	570.33	15	571.87	577.00	0	5,941	0.00%
2020/11/03	10	560.50	4	561.00	565.00	6	6,090	0.10%
2020/11/02	10.1	552.14	10	546.94	546.00	0	6,177	0.00%
2020/10/30	13	568.92	13	567.01	561.00	0	6,202	0.00%
2020/10/29	6	573.00	5	576.40	581.00	1	6,258	0.02%
2020/10/28	10	587.70	9	587.56	586.00	1	6,293	0.02%
2020/10/27	7	588.14	6	587.50	594.00	1	6,374	0.02%
2020/10/26	15	588.40	18	591.72	585.00	-3	6,457	-0.05%
2020/10/23	7	581.57	43	580.77	587.00	-36	6,507	-0.55%
2020/10/22	9	563.78	20	567.25	575.00	-11	6,670	-0.16%
2020/10/21	40	554.50	5	556.20	555.00	35	6,800	0.51%
2020/10/20	10	544.10	7	543.71	550.00	3	6,999	0.04%
2020/10/19	17	549.12	18	544.89	551.00	-1	7,198	-0.01%
2020/10/16	9	554.67	7	555.29	535.00	2	7,283	0.03%
2020/10/15	14	569.14	12	568.50	567.00	2	7,279	0.03%
2020/10/14	38.1	568.45	9	575.00	568.00	29.1	7,306	0.40%
2020/10/13	6.1	568.41	3	567.00	569.00	3.1	7,319	0.04%
2020/10/12	29	580.55	16	576.56	569.00	13	7,342	0.18%
2020/10/08	8	613.00	7	611.86	606.00	1	7,296	0.01%
2020/10/07	8	595.75	7	594.86	599.00	1	7,291	0.01%
2020/10/06	8	590.88	10	589.50	590.00	-2	7,370	-0.03%
2020/10/05	4	588.25	5	591.00	586.00	-1	7,537	-0.01%
2020/09/30	8	580.13	7	584.86	586.00	1	7,649	0.01%
2020/09/29	3	588.00	7	588.14	586.00	-4	7,868	-0.05%
2020/09/28	4	580.75	5	586.60	581.00	-1	7,979	-0.01%
2020/09/25	17	580.65	18	574.06	579.00	-1	8,058	-0.01%
2020/09/24	27	596.67	25	590.04	584.00	2	8,127	0.02%
2020/09/23	8	612.88	7	612.14	610.00	1	8,220	0.01%
2020/09/22	12	609.50	10	611.80	611.00	2	8,420	0.02%
2020/09/21	9	619.56	14	618.79	615.00	-5	8,551	-0.06%
2020/09/18	4	602.25	5	605.60	608.00	-1	8,617	-0.01%
2020/09/17	15	601.47	7	600.86	598.00	8	8,841	0.09%
2020/09/16	13	608.38	20	604.30	613.00	-7	8,885	-0.08%
2020/09/15	9	593.44	7	593.86	591.00	2	8,933	0.02%
2020/09/14	8	589.16	9	596.22	597.00	-1	9,134	-0.01%
2020/09/11	16	569.19	21	569.67	585.00	-5	9,156	-0.05%
2020/09/10	18	577.00	15	569.87	566.00	3	9,256	0.03%
2020/09/09	16	571.44	16	569.31	576.00	0	9,527	0.00%
2020/09/08	9	587.56	10	589.20	581.00	-1	9,557	-0.01%
2020/09/07	19	582.63	15	577.33	571.00	4	9,562	0.04%
2020/09/04	19	587.05	15	588.20	592.00	4	9,598	0.04%
2020/09/03	19	616.26	15	618.40	609.00	4	9,594	0.04%
2020/09/02	10	613.90	18	615.94	620.00	-8	9,637	-0.08%
2020/09/01	10	588.50	8	593.50	598.00	2	9,674	0.02%
2020/08/31	11	585.00	6	580.50	572.00	5	9,660	0.05%
2020/08/28	9	614.33	3	610.67	601.00	6	9,672	0.06%
2020/08/27	3	636.67	15	638.53	634.00	-12	9,861	-0.12%
2020/08/26	13	627.23	10	627.30	626.00	3	10,059	0.03%
2020/08/25	15	631.47	17	630.12	634.00	-2	10,124	-0.02%
2020/08/24	5	621.60	5	625.20	629.00	0	10,108	0.00%
2020/08/21	10	612.00	14	610.86	613.00	-4	10,137	-0.04%
2020/08/20	19	604.58	19.1	618.06	593.00	-0.1	10,083	0.00%
2020/08/19	20	635.35	21	633.62	640.00	-1	9,977	-0.01%
2020/08/18	22.1	633.84	6	618.33	617.00	16.1	9,929	0.16%
2020/08/17	7	667.00	3	666.67	665.00	4	9,841	0.04%
2020/08/14	18	666.22	27	668.67	677.00	-9	9,837	-0.09%
2020/08/13	9	652.89	9	659.77	650.00	0	9,788	0.00%
2020/08/12	9	652.89	9	655.22	656.00	0	9,829	0.00%
2020/08/11	8	657.38	8	660.63	652.00	0	9,880	0.00%
2020/08/10	14	662.93	14	670.07	662.00	0	9,942	0.00%
2020/08/07	23	659.83	10	671.50	661.00	13	9,921	0.13%
2020/08/06	15	688.26	16	688.75	682.00	-1	9,839	-0.01%
2020/08/05	12	689.01	10	691.30	686.00	2	9,838	0.02%
2020/08/04	8	683.38	15	685.67	693.00	-7	9,891	-0.07%
2020/08/03	14	668.93	9	672.33	667.00	5	9,925	0.05%
2020/07/31	13	670.54	16	674.31	678.00	-3	9,994	-0.03%
2020/07/30	32	670.94	21	674.10	668.00	11	9,963	0.11%
2020/07/29	8	666.38	9	669.89	679.00	-1	9,928	-0.01%
2020/07/28	11	684.45	11	678.91	667.00	0	9,888	0.00%
2020/07/27	15	661.67	16	656.81	669.00	-1	9,824	-0.01%
2020/07/24	16	654.05	11	650.45	630.00	5	9,696	0.05%
2020/07/23	21	687.23	10	689.00	679.00	11	9,550	0.12%
2020/07/22	23	742.78	26	765.46	715.00	-3	9,418	-0.03%
2020/07/21	11	771.27	11	772.37	779.00	0	9,337	0.00%
2020/07/20	4	740.25	5	738.80	740.00	-1	9,347	-0.01%
2020/07/17	4	735.50	1	754.00	725.00	3	9,421	0.03%
2020/07/16	5	756.80	4	758.50	760.00	1	9,509	0.01%
2020/07/15	15	783.87	15	779.80	756.00	0	9,495	0.00%
2020/07/14	5	781.20	7	782.43	781.00	-2	9,549	-0.02%
2020/07/13	11.1	786.49	6	792.15	777.00	5.1	9,517	0.05%
2020/07/10	13	782.61	8	783.25	773.00	5	9,473	0.05%
2020/07/09	13	818.23	15	814.93	818.00	-2	9,323	-0.02%
2020/07/08	27	796.74	30	802.70	804.00	-3	9,208	-0.03%
2020/07/07	14	766.00	12	769.83	761.00	2	9,005	0.02%
2020/07/06	12	753.75	12	759.08	760.00	0	9,093	0.00%
2020/07/03	16	752.19	13	746.08	741.00	3	9,133	0.03%
2020/07/02	20	753.80	16.1	754.00	753.00	3.9	9,191	0.04%
2020/07/01	10	729.91	14	733.14	733.00	-4	9,239	-0.04%
2020/06/30	7	693.86	8	699.00	700.00	-1	9,140	-0.01%
2020/06/29	23	675.87	13	683.23	677.00	10	9,160	0.11%
2020/06/24	17	671.47	20.4	669.92	690.00	-3.4	9,175	-0.04%
2020/06/23	12	639.75	11	642.73	639.00	1	9,166	0.01%
2020/06/22	19	632.95	16	631.75	630.00	3	9,280	0.03%
2020/06/19	18	637.28	24	647.63	627.00	-6	9,347	-0.06%
2020/06/18	8	614.25	8	616.50	620.00	0	9,180	0.00%
2020/06/17	14	619.00	7	616.43	612.00	7	9,294	0.08%
2020/06/16	18	612.39	28	617.21	627.00	-10	9,253	-0.11%
2020/06/15	11	578.18	8	580.13	570.00	3	9,157	0.03%
2020/06/12	8	566.63	11	566.00	583.00	-3	9,291	-0.03%
2020/06/11	12	583.17	8	584.63	572.00	4	9,417	0.04%
2020/06/10	1	588.00	3	584.00	590.00	-2	9,442	-0.02%
2020/06/09	15	578.47	13	580.15	575.00	2	9,519	0.02%
2020/06/08	13	577.92	15	580.73	578.00	-2	9,576	-0.02%
2020/06/05	4	567.00	5	567.00	569.00	-1	9,508	-0.01%
2020/06/04	10	565.00	6	570.00	561.00	4	9,544	0.04%
2020/06/03	20	568.80	21	569.67	566.00	-1	9,544	-0.01%
2020/06/02	40	532.95	51	527.02	553.00	-11	9,336	-0.12%
2020/06/01	8	493.81	7	495.93	503.00	1	9,186	0.01%
2020/05/29	11	478.95	14	478.11	482.50	-3	9,197	-0.03%
2020/05/28	6	487.50	9	485.89	481.00	-3	9,267	-0.03%
2020/05/27	13	476.50	11	475.64	477.00	2	9,336	0.02%
2020/05/26	4	484.38	3	480.83	477.50	1	9,446	0.01%
2020/05/25	4	480.00	7	472.21	479.00	-3	9,547	-0.03%
2020/05/22	7	478.00	3	475.83	475.00	4	9,620	0.04%
2020/05/21	16	490.09	14	493.07	486.50	2	9,608	0.02%
2020/05/20	3	483.67	9	483.89	490.00	-6	9,650	-0.06%
2020/05/19	13	475.00	13	475.96	475.50	0	9,728	0.00%
2020/05/18	12	471.21	10	474.65	464.50	2	9,709	0.02%
2020/05/15	56	498.34	49	503.18	493.00	7	9,652	0.07%
2020/05/14	37	505.16	33	502.21	498.50	4	9,603	0.04%
2020/05/13	20	502.53	23	500.02	504.00	-3	9,530	-0.03%
2020/05/12	21	504.76	18	506.28	500.00	3	9,510	0.03%
2020/05/11	15	502.17	17	500.50	508.00	-2	9,533	-0.02%
2020/05/08	14	493.46	17	492.41	490.00	-3	9,472	-0.03%
2020/05/07	13	479.81	20	479.18	485.50	-7	9,440	-0.07%
2020/05/06	4	468.25	5	471.80	467.00	-1	9,392	-0.01%
2020/05/05	19	468.26	18	468.44	465.00	1	9,437	0.01%
2020/05/04	9	470.72	9	471.67	471.50	0	9,433	0.00%
2020/04/30	29	476.24	38	475.49	485.50	-9	9,440	-0.10%
2020/04/29	9	457.06	10	457.85	458.00	-1	9,384	-0.01%
2020/04/28	12	451.17	13	450.88	448.50	-1	9,394	-0.01%
2020/04/27	14	440.57	17	441.79	452.00	-3	9,447	-0.03%
2020/04/24	13	432.31	10	432.15	431.00	3	9,442	0.03%
2020/04/23	22	443.30	20	445.70	440.50	2	9,435	0.02%
2020/04/22	11	439.41	8	444.69	444.00	3	9,413	0.03%
2020/04/21	18	447.00	12	445.21	443.00	6	9,355	0.06%
2020/04/20	13	461.12	15	460.83	463.00	-2	9,315	-0.02%
2020/04/17	49	473.40	43	473.14	465.50	6	9,337	0.06%
2020/04/16	6	467.00	4	468.13	470.00	2	9,371	0.02%
2020/04/15	6	460.33	8	460.63	460.00	-2	9,472	-0.02%
2020/04/14	3	452.00	4	453.13	452.00	-1	9,522	-0.01%
2020/04/13	6	447.75	8	447.31	439.50	-2	9,684	-0.02%
2020/04/10	6	449.67	6	455.08	445.50	0	9,730	0.00%
2020/04/09	34	461.34	26	467.65	445.00	8	9,862	0.08%
2020/04/08	11	456.27	11	460.23	465.00	0	9,795	0.00%
2020/04/07	13	460.12	13.1	460.66	456.00	-0.1	9,855	0.00%
2020/04/06	13	425.27	13	431.04	443.50	0	9,765	0.00%
2020/04/01	25	408.36	25	412.50	414.50	0	9,592	0.00%
2020/03/31	14	410.36	20	409.03	413.00	-6	9,512	-0.06%
2020/03/30	15	395.73	10	396.10	403.50	5	9,362	0.05%
2020/03/27	24	415.77	22	417.11	410.00	2	9,307	0.02%
2020/03/26	23	396.96	22.6	401.82	419.50	0.4	9,148	0.00%
2020/03/25	22	397.59	21	399.67	403.00	1	9,014	0.01%
2020/03/24	20	367.70	21	364.26	371.00	-1	9,013	-0.01%
2020/03/23	13	326.69	11	329.00	337.50	2	9,182	0.02%
2020/03/20	2	313.50	7	321.29	327.00	-5	9,121	-0.05%
2020/03/19	13	315.65	15	310.13	297.50	-2	9,194	-0.02%
2020/03/18	5	341.00	7	342.93	330.50	-2	9,186	-0.02%
2020/03/17	12	366.08	9	359.72	345.50	3	9,132	0.03%
2020/03/16	16	385.72	17	399.68	373.50	-1	9,172	-0.01%
2020/03/13	4	400.38	4	400.63	415.00	0	9,244	0.00%
2020/03/12	14	446.11	9	448.50	432.00	5	9,254	0.05%
2020/03/11	4	490.75	4	490.00	480.00	0	9,150	0.00%
2020/03/10	16	486.81	15	494.13	493.50	1	9,218	0.01%
2020/03/09	30	499.08	20	508.90	490.00	10	9,106	0.11%
2020/03/06	31	516.00	28	518.79	515.00	3	9,014	0.03%
2020/03/05	8	529.38	9	529.78	528.00	-1	9,002	-0.01%
2020/03/04	26	505.50	39	504.13	521.00	-13	8,965	-0.15%
2020/03/03	4	509.00	16	510.00	507.00	-12	8,905	-0.13%
2020/03/02	21	488.64	17	490.88	489.50	4	8,856	0.05%
2020/02/27	6	525.00	13	526.85	505.00	-7	8,719	-0.08%
2020/02/26	19	551.11	9	545.78	534.00	10	8,612	0.12%
2020/02/25	18	549.00	13	545.31	563.00	5	8,514	0.06%
2020/02/24	4	544.50	2	545.50	551.00	2	8,518	0.02%
2020/02/21	2	552.50	5	549.60	552.00	-3	8,550	-0.04%
2020/02/20	17	542.00	20	546.60	547.00	-3	8,498	-0.04%
2020/02/19	3	525.33	6	528.67	531.00	-3	8,398	-0.04%
2020/02/18	17	523.29	11	520.00	518.00	6	8,380	0.07%
2020/02/17	15	534.47	16	530.56	530.00	-1	8,459	-0.01%
2020/02/14	2	540.50	5	543.40	545.00	-3	8,466	-0.04%
2020/02/13	13	545.15	17	536.94	537.00	-4	8,490	-0.05%
2020/02/12	16	546.19	24	543.42	547.00	-8	8,550	-0.09%
2020/02/11	12	526.50	14	529.93	531.00	-2	8,481	-0.02%
2020/02/10	11	507.23	6	517.00	522.00	5	8,516	0.06%
2020/02/07	5	525.20	1	526.00	518.00	4	8,532	0.05%
2020/02/06	9	531.11	11	531.64	538.00	-2	8,622	-0.02%
2020/02/05	4	532.25	2	534.00	520.00	2	8,553	0.02%
2020/02/04	16	537.63	25	537.88	535.00	-9	8,490	-0.11%
2020/02/03	20	510.20	9	514.56	538.00	11	8,476	0.13%
2020/01/31	21	541.14	12	539.00	536.00	9	8,364	0.11%
2020/01/30	18	549.17	17	544.80	531.00	1	8,370	0.01%
2020/01/20	28	579.00	31	589.26	590.00	-3	8,304	-0.04%
2020/01/17	28	584.18	24.1	573.12	572.00	3.9	8,278	0.05%
2020/01/16	14	573.36	13	578.69	589.00	1	8,323	0.01%
2020/01/15	18	577.94	17	579.41	573.00	1	8,315	0.01%
2020/01/14	10	584.20	9	591.00	590.00	1	8,322	0.01%
2020/01/13	27	588.04	26	588.65	584.00	1	8,284	0.01%
2020/01/10	26	610.62	26.1	612.03	601.00	-0.1	8,273	0.00%
2020/01/09	26	592.23	28.5	592.12	608.00	-2.5	8,201	-0.03%
2020/01/08	13	561.38	14.1	566.68	572.00	-1.1	8,170	-0.01%
2020/01/07	33	574.58	32.1	558.44	561.00	0.9	8,197	0.01%
2020/01/06	8	575.75	7	573.86	571.00	1	8,113	0.01%
2020/01/03	32	594.72	30	592.00	579.00	2	8,316	0.02%
2020/01/02	13	599.62	9	600.22	605.00	4	8,251	0.05%
2019/12/31	14	570.36	21	579.52	587.00	-7	8,285	-0.08%
2019/12/30	37	557.11	34.1	553.17	552.00	2.9	8,230	0.04%
2019/12/27	13	537.85	13	539.62	538.00	0	8,409	0.00%
2019/12/26	21	535.33	21	536.95	540.00	0	8,795	0.00%
2019/12/25	5	528.80	2	531.00	533.00	3	8,951	0.03%
2019/12/24	28	539.43	28	536.14	531.00	0	8,969	0.00%
2019/12/23	17	528.00	18	536.17	539.00	-1	8,897	-0.01%
2019/12/20	40	525.03	42.1	524.19	522.00	-2.1	8,849	-0.02%
2019/12/19	28	528.14	30	532.80	526.00	-2	8,823	-0.02%
2019/12/18	43	534.44	49	529.98	537.00	-6	8,791	-0.07%
2019/12/17	44	519.16	45.1	517.96	519.00	-1.1	8,616	-0.01%
2019/12/16	34	516.56	43	510.28	522.00	-9	8,600	-0.10%
2019/12/13	47	482.76	64.2	486.58	497.50	-17.2	8,505	-0.20%
2019/12/12	39	476.94	42	479.14	479.50	-3	8,352	-0.04%
2019/12/11	39	459.62	49	467.01	474.50	-10	8,276	-0.12%
2019/12/10	24	443.65	27.1	446.11	452.50	-3.1	8,191	-0.04%
2019/12/09	26	426.94	44.1	434.20	440.00	-18.1	8,232	-0.22%
2019/12/06	37.1	417.64	40	418.55	419.50	-2.9	8,427	-0.03%
2019/12/05	26.4	411.99	34	417.12	415.50	-7.6	8,534	-0.09%
2019/12/04	29	401.12	24	400.79	401.00	5	8,612	0.06%
2019/12/03	19.1	402.95	19	405.61	404.50	0.1	8,778	0.00%
2019/12/02	34	407.82	31	402.48	406.00	3	8,878	0.03%
2019/11/29	45	409.32	45	408.94	408.00	0	8,957	0.00%
2019/11/28	24	412.35	19	410.79	408.00	5	8,974	0.06%
2019/11/27	17	411.59	19	418.00	418.00	-2	9,088	-0.02%
2019/11/26	32	412.22	35	409.23	409.00	-3	9,124	-0.03%
2019/11/25	14	407.64	16	409.19	409.00	-2	9,288	-0.02%
2019/11/22	19	410.16	18	406.64	405.00	1	9,313	0.01%
2019/11/21	13	400.54	15	412.27	413.50	-2	9,357	-0.02%
2019/11/20	40	416.84	34	405.25	402.00	6	9,295	0.06%
2019/11/19	27	415.54	28	420.50	421.50	-1	9,361	-0.01%
2019/11/18	24	419.50	20	414.60	417.00	4	9,581	0.04%
2019/11/15	21	421.67	20	422.28	421.00	1	9,633	0.01%
2019/11/14	18	425.19	17	420.85	418.00	1	9,708	0.01%
2019/11/13	9	421.61	10	422.00	420.00	-1	9,685	-0.01%
2019/11/12	19	418.24	22	422.98	425.00	-3	9,814	-0.03%
2019/11/11	38	421.49	37	419.66	417.00	1	9,980	0.01%
2019/11/08	17	446.26	17	441.38	440.50	0	10,042	0.00%
2019/11/07	27	448.70	24	444.06	443.00	3	10,167	0.03%
2019/11/06	25	461.62	9	457.33	455.00	16	10,477	0.15%
2019/11/05	13	467.08	23	469.24	466.50	-10	10,484	-0.10%
2019/11/04	5	452.70	5	450.50	448.00	0	10,535	0.00%
2019/11/01	8	448.38	10	447.00	447.00	-2	10,629	-0.02%
2019/10/31	24	449.02	25	445.38	440.00	-1	10,851	-0.01%
2019/10/30	7	443.14	5	440.50	439.50	2	10,941	0.02%
2019/10/29	20	444.50	17	441.44	441.00	3	11,084	0.03%
2019/10/28	16	448.63	20	453.88	450.00	-4	11,166	-0.04%
2019/10/25	29	450.62	29	446.48	446.00	0	11,207	0.00%
2019/10/24	16	450.38	11	456.41	455.00	5	11,237	0.04%
2019/10/23	26	440.79	25	444.18	444.50	1	11,255	0.01%
2019/10/22	37	447.32	29	443.74	443.00	8	11,226	0.07%
2019/10/21	18	446.08	39	449.58	448.50	-21	11,230	-0.19%
2019/10/18	36	448.33	22	447.23	445.50	14	11,225	0.12%
2019/10/17	23	450.15	15	453.64	458.00	8	11,276	0.07%
2019/10/16	10	459.20	9	449.33	447.00	1	11,358	0.01%
2019/10/15	16	451.56	12	454.08	456.00	4	11,372	0.04%
2019/10/14	21	469.17	5	458.30	456.50	16	11,351	0.14%
2019/10/09	42	468.95	58	470.52	459.50	-16	11,378	-0.14%
2019/10/08	4	487.50	6	487.50	487.50	-2	11,335	-0.02%
2019/10/07	23	493.37	14	488.82	482.00	9	11,456	0.08%
2019/10/04	8	485.19	14	483.18	481.50	-6	11,430	-0.05%
2019/10/03	16	490.97	15	490.17	485.50	1	11,549	0.01%
2019/10/02	23	460.67	34	466.22	483.50	-11	11,389	-0.10%
2019/10/01	14	436.71	60	437.11	441.00	-46	11,125	-0.41%
2019/09/27	5	418.50	5	419.50	421.50	0	11,076	0.00%
2019/09/26	6	425.92	5	420.40	420.00	1	11,184	0.01%
2019/09/25	7	421.79	7	421.93	421.50	0	11,333	0.00%
2019/09/24	6	429.08	6	428.33	428.00	0	11,426	0.00%
2019/09/23	8	435.13	10	433.75	428.00	-2	11,580	-0.02%
2019/09/20	6	419.58	3	424.00	424.00	3	11,786	0.03%
2019/09/19	13	424.42	12	422.75	418.00	1	11,912	0.01%
2019/09/18	9	422.33	8	425.25	425.50	1	11,968	0.01%
2019/09/17	6	423.25	8	416.94	416.00	-2	12,003	-0.02%
2019/09/16	6	424.08	8	424.63	424.00	-2	12,175	-0.02%
2019/09/12	30	432.47	38	433.50	427.00	-8	12,253	-0.07%
2019/09/11	26	427.31	10	429.80	432.00	16	12,379	0.13%
2019/09/10	57	428.44	36	431.99	417.00	21	12,268	0.17%
2019/09/09	14	449.46	13	448.62	453.00	1	12,079	0.01%
2019/09/06	23	444.11	24	443.27	449.00	-1	12,043	-0.01%
2019/09/05	20	445.38	19	440.89	439.50	1	12,006	0.01%
2019/09/04	4	427.50	6	433.83	435.00	-2	12,055	-0.02%
2019/09/03	4	427.13	3	419.00	419.00	1	12,273	0.01%
2019/09/02	5	415.70	7	421.50	425.00	-2	12,332	-0.02%
2019/08/30	34	414.57	6	414.25	414.00	28	12,454	0.22%
2019/08/29	8	405.00	6	403.75	403.00	2	12,517	0.02%
2019/08/28	20	395.85	23	393.83	404.50	-3	12,637	-0.02%
2019/08/27	10	385.70	6	386.33	383.00	4	12,693	0.03%
2019/08/26	25	387.22	11	384.32	383.50	14	13,044	0.11%
2019/08/23	21	400.52	24	400.71	399.50	-3	13,162	-0.02%
2019/08/22	17	404.85	17	404.56	404.00	0	13,306	0.00%
2019/08/21	61	397.20	65	395.36	396.50	-4	13,355	-0.03%
2019/08/20	28	407.38	26	404.75	404.00	2	13,423	0.01%
2019/08/19	10	405.75	18	407.69	405.00	-8	13,734	-0.06%
2019/08/16	20	410.55	18	412.03	409.50	2	13,853	0.01%
2019/08/15	30	409.58	38	408.82	410.00	-8	13,996	-0.06%
2019/08/14	40	432.09	31	427.45	419.00	9	14,092	0.06%
2019/08/13	32	432.42	29	426.22	422.00	3	14,105	0.02%
2019/08/12	36	453.13	38	448.11	442.50	-2	14,194	-0.01%
2019/08/08	58	436.62	49	440.20	444.00	9	14,186	0.06%
2019/08/07	16	419.56	19	421.87	413.00	-3	13,990	-0.02%
2019/08/06	28	411.13	22	404.16	422.50	6	14,126	0.04%
2019/08/05	8	417.13	13	417.92	418.00	-5	14,113	-0.04%
2019/08/02	52	419.99	43	417.36	417.00	9	14,186	0.06%
2019/08/01	16	428.69	15	433.73	439.00	1	14,170	0.01%
2019/07/31	31	415.42	36	416.60	427.50	-5	14,146	-0.04%
2019/07/30	13	421.62	8	418.50	417.00	5	14,191	0.04%
2019/07/29	9	428.56	10	430.50	430.00	-1	14,216	-0.01%
2019/07/26	4	425.25	10	422.30	425.00	-6	14,306	-0.04%
2019/07/25	15	425.07	9	423.67	420.00	6	14,297	0.04%
2019/07/24	4	416.88	10	417.25	416.50	-6	14,255	-0.04%
2019/07/23	37	417.36	41	416.06	410.00	-4	14,406	-0.03%
2019/07/22	14	409.36	8	413.00	399.50	6	14,461	0.04%
2019/07/19	51	414.27	44	411.32	419.00	7	14,463	0.05%
2019/07/18	20	416.55	16	412.00	404.00	4	14,359	0.03%
2019/07/17	7	429.07	12	426.88	424.00	-5	14,271	-0.04%
2019/07/16	11	438.86	11	434.05	431.00	0	14,222	0.00%
2019/07/15	6	430.50	8	433.81	438.00	-2	14,271	-0.01%
2019/07/12	29	432.57	26	435.92	430.50	3	14,440	0.02%
2019/07/11	20	446.25	12	446.25	435.00	8	14,510	0.06%
2019/07/10	23	434.00	30	435.50	440.00	-7	14,392	-0.05%
2019/07/09	33	431.11	19	433.68	425.50	14	14,305	0.10%
2019/07/08	7	439.43	14	439.89	442.50	-7	14,198	-0.05%
2019/07/05	17	429.47	14	432.68	436.00	3	14,144	0.02%
2019/07/04	21	433.60	15	433.13	428.00	6	14,114	0.04%
2019/07/03	46	428.12	51	430.15	428.00	-5	14,084	-0.04%
2019/07/02	33	439.97	28	439.04	439.00	5	14,111	0.04%
2019/07/01	4	439.13	25	441.16	445.00	-21	13,994	-0.15%
2019/06/28	18	402.75	16	403.88	407.00	2	14,038	0.01%
2019/06/27	51	400.78	55	404.70	399.00	-4	14,040	-0.03%
2019/06/26	37	378.28	42	378.63	383.00	-5	13,818	-0.04%
2019/06/25	33	386.76	35	380.30	375.50	-2	13,687	-0.01%
2019/06/24	11	387.95	10	389.46	395.50	1	13,564	0.01%
2019/06/21	24	389.52	21	392.26	385.50	3	13,535	0.02%
2019/06/20	14	385.79	13	386.42	386.50	1	13,384	0.01%
2019/06/19	41	377.66	52	380.43	382.00	-11	13,304	-0.08%
2019/06/18	24	361.52	27	361.65	357.00	-3	13,075	-0.02%
2019/06/17	41	353.50	30	359.10	363.00	11	13,025	0.08%
2019/06/14	17	354.03	25	352.22	350.00	-8	12,957	-0.06%
2019/06/13	30	349.55	26	350.65	354.50	4	12,918	0.03%
2019/06/12	23	355.02	20	350.65	352.00	3	12,870	0.02%
2019/06/11	51	337.97	49	344.24	353.00	2	12,828	0.02%
2019/06/10	6	320.42	15	318.77	321.00	-9	12,610	-0.07%
2019/06/06	21	303.88	24	308.48	312.50	-3	12,634	-0.02%
2019/06/05	24	311.71	30	314.40	310.00	-6	12,544	-0.05%
2019/06/04	48	314.13	48	314.88	308.00	0	12,469	0.00%
2019/06/03	45	312.72	36	313.03	314.50	9	12,393	0.07%
2019/05/31	35	310.29	45	313.30	320.00	-10	12,296	-0.08%
2019/05/30	40	300.09	33	299.29	295.00	7	12,216	0.06%
2019/05/29	22	293.73	29	295.45	306.50	-7	12,179	-0.06%
2019/05/28	29	305.76	28	308.89	301.00	1	12,141	0.01%
2019/05/27	58	305.16	60	305.69	310.00	-2	12,116	-0.02%
2019/05/24	42	346.71	39	341.88	309.50	3	12,074	0.02%
2019/05/23	26	340.37	23	338.91	343.50	3	11,726	0.03%
2019/05/22	30	360.72	27	366.72	351.50	3	11,635	0.03%
2019/05/21	33	351.92	34	358.40	371.00	-1	11,701	-0.01%
2019/05/20	11	343.59	6	343.25	342.50	5	11,708	0.04%
2019/05/17	9	362.50	11	360.32	343.50	-2	11,578	-0.02%
2019/05/16	9	373.50	11	374.09	371.50	-2	11,340	-0.02%
2019/05/15	10	378.60	9	372.44	375.00	1	11,183	0.01%
2019/05/14	11	356.05	8	359.50	368.00	3	11,043	0.03%
2019/05/13	14	373.96	11	371.50	360.00	3	10,827	0.03%
2019/05/10	15	400.13	15	396.87	392.50	0	10,680	0.00%
2019/05/09	25	401.72	20	397.23	395.00	5	10,605	0.05%
2019/05/08	16	410.69	16	409.69	416.50	0	10,432	0.00%
2019/05/07	28	416.71	19	417.63	418.50	9	10,340	0.09%
2019/05/06	27	409.48	22	417.64	399.00	5	10,218	0.05%
2019/05/03	12	427.21	19	415.76	432.50	-7	10,071	-0.07%
2019/05/02	10	399.80	10	399.05	395.50	0	9,918	0.00%
2019/04/30	21	399.48	19	399.13	395.50	2	9,967	0.02%
2019/04/29	16	393.25	14	391.79	401.00	2	10,102	0.02%
2019/04/26	12	403.71	12	393.58	388.50	0	10,081	0.00%
2019/04/25	4	418.75	5	412.70	410.50	-1	9,987	-0.01%
2019/04/24	8	426.06	7	416.86	415.00	1	9,953	0.01%
2019/04/23	4	429.00	4	421.75	415.00	0	9,934	0.00%
2019/04/22	7	457.21	3.1	432.97	423.00	3.9	9,873	0.04%
2019/04/19	42	472.77	39	469.94	470.00	3	9,900	0.03%
2019/04/18	47	495.67	45	503.73	480.00	2	9,813	0.02%
2019/04/17	19	459.03	24	473.29	493.00	-5	9,625	-0.05%
2019/04/16	33	447.44	33	443.11	448.50	0	9,360	0.00%
2019/04/15	2	443.25	1	442.50	442.50	1	9,311	0.01%
2019/04/12	64	439.39	73	443.46	433.50	-9	9,320	-0.10%
2019/04/11	8	440.38	7	440.36	436.00	1	9,236	0.01%
2019/04/10	12	447.63	12	448.83	442.00	0	9,196	0.00%
2019/04/09	19	442.17	17	437.91	453.00	2	9,104	0.02%
2019/04/08	37	431.43	32	431.36	435.00	5	9,014	0.06%
2019/04/03	16	405.38	15	407.13	408.50	1	8,854	0.01%
2019/04/02	39	407.27	36	402.36	409.00	3	8,873	0.03%
2019/04/01	36	392.11	39	389.67	396.50	-3	8,692	-0.03%
2019/03/29	9	353.50	13	348.14	360.50	-4	8,477	-0.05%
2019/03/28	4	332.00	5	335.30	328.00	-1	8,490	-0.01%
2019/03/27	41	340.35	40	338.10	336.00	1	8,476	0.01%
2019/03/26	11	339.27	10	335.40	342.00	1	8,481	0.01%
2019/03/25	9	326.72	7	326.29	325.00	2	8,393	0.02%
2019/03/22	12	342.29	13	345.19	338.00	-1	8,321	-0.01%
2019/03/21	11	352.41	10	344.50	348.50	1	8,258	0.01%
2019/03/20	60	348.56	58	352.09	344.00	2	8,210	0.02%
2019/03/19	44	348.47	49	346.27	353.00	-5	8,154	-0.06%
2019/03/18	38	349.14	35	355.66	345.00	3	8,078	0.04%
2019/03/15	46	351.46	47	350.64	353.00	-1	8,067	-0.01%
2019/03/14	57	348.61	60.6	342.98	351.50	-3.6	7,993	-0.05%
2019/03/13	25	330.68	25	327.74	335.00	0	7,894	0.00%
2019/03/12	67	331.94	68	329.88	329.50	-1	7,842	-0.01%
2019/03/11	9	317.61	8	313.19	319.00	1	7,746	0.01%
2019/03/08	69	314.73	31	309.89	314.00	38	7,795	0.49%
2019/03/07	46	315.71	48	322.40	317.00	-2	7,748	-0.03%
2019/03/06	35	328.64	33	326.94	330.00	2	7,777	0.03%
2019/03/05	21	324.50	23	322.59	324.50	-2	7,768	-0.03%
2019/03/04	68	317.63	65	322.48	310.00	3	7,597	0.04%
2019/02/27	21	308.43	25	303.90	320.00	-4	7,506	-0.05%
2019/02/26	67	313.11	65	315.76	310.00	2	7,458	0.03%
2019/02/25	84	309.29	94	300.66	316.50	-10	7,531	-0.13%
2019/02/22	19	284.00	12	280.92	288.00	7	7,291	0.10%
2019/02/21	33	283.36	37	282.08	286.00	-4	7,272	-0.06%
2019/02/20	26	280.77	28	281.73	282.50	-2	7,163	-0.03%
2019/02/19	8	265.00	18.1	269.33	273.00	-10.1	6,942	-0.15%
2019/02/18	14.1	244.82	19	238.82	248.50	-4.9	6,742	-0.07%
2019/02/15	25	231.74	46	234.71	226.00	-21	6,734	-0.31%
2019/02/14	1	239.00	5	239.70	239.00	-4	6,802	-0.06%
2019/02/13	6	241.33	6	242.08	237.00	0	6,941	0.00%
2019/02/12	2	241.00	6	239.08	241.00	-4	7,012	-0.06%
2019/02/11	4	234.75	2	237.25	241.00	2	7,180	0.03%
2019/01/30	26	235.33	31	232.84	226.00	-5	7,493	-0.07%
2019/01/29	2	221.25	4	222.13	225.50	-2	7,628	-0.03%
2019/01/28	2	221.00	4	221.25	222.00	-2	7,698	-0.03%
2019/01/25	23	216.74	17	217.06	219.00	6	7,921	0.08%
2019/01/24	26	215.94	24	217.38	213.50	2	7,971	0.03%
2019/01/23	13	214.27	11	213.18	218.50	2	8,048	0.02%
2019/01/22	25	217.34	21	217.31	217.00	4	8,133	0.05%
2019/01/21	34	217.31	33	219.45	215.00	1	8,151	0.01%
2019/01/18	27	216.02	26	211.02	217.50	1	8,066	0.01%
2019/01/17	36	204.29	29	204.59	198.00	7	8,045	0.09%
2019/01/16	4	199.50	9	200.39	202.00	-5	8,166	-0.06%
2019/01/15	23	199.02	27	197.57	201.00	-4	8,231	-0.05%
2019/01/14	29	196.24	36	196.56	197.00	-7	8,349	-0.08%
2019/01/11	21	197.00	20	198.95	194.00	1	8,486	0.01%
2019/01/10	21	191.17	41	188.20	194.50	-20	8,483	-0.24%
2019/01/09	4	183.75	3	184.67	190.00	1	8,462	0.01%
2019/01/08	25	176.14	2	175.25	178.00	23	8,422	0.27%
2019/01/07	39	174.45	16	171.34	174.00	23	8,440	0.27%
2019/01/04	39	165.06	26	165.19	165.00	13	8,482	0.15%
2019/01/03	10	173.60	11	174.36	172.50	-1	8,447	-0.01%
2019/01/02	33	179.71	31	181.76	178.50	2	8,528	0.02%
2018/12/28	7	186.64	4	186.00	185.00	3	8,564	0.04%
2018/12/27	28	188.89	21	189.36	189.00	7	8,665	0.08%
2018/12/26	17	188.47	18	191.42	184.00	-1	8,743	-0.01%
2018/12/25	18	189.53	104	185.54	193.00	-86	8,815	-0.98%	大賣/
2018/12/24	8	196.13	4	195.63	195.50	4	8,742	0.05%
2018/12/22	2	196.25	5	196.40	195.00	-3	8,736	-0.03%
2018/12/21	112	195.97	112	195.00	201.50	0	8,795	0.00%	大買/大賣/
2018/12/20	10	204.05	12	203.04	203.50	-2	8,721	-0.02%
2018/12/19	8	209.31	8	208.69	206.50	0	8,732	0.00%
2018/12/18	5	202.80	3	203.67	204.00	2	8,736	0.02%
2018/12/17	11	203.82	3	203.83	205.00	8	8,854	0.09%
2018/12/14	26	200.15	25	197.48	202.50	1	8,907	0.01%
2018/12/13	37	203.64	36	204.25	202.50	1	8,922	0.01%
2018/12/12	18	204.94	19	204.89	205.00	-1	8,982	-0.01%
2018/12/11	17	199.26	18	199.22	198.50	-1	9,006	-0.01%
2018/12/10	19	194.84	25	194.34	196.00	-6	9,045	-0.07%
2018/12/07	22	203.64	20	204.35	204.00	2	9,048	0.02%
2018/12/06	29	208.19	22	209.48	200.00	7	9,049	0.08%
2018/12/05	15	217.70	13	217.85	218.00	2	9,033	0.02%
2018/12/04	15	229.77	14	230.75	225.00	1	9,052	0.01%
2018/12/03	39	234.68	30	235.03	239.50	9	8,971	0.10%
2018/11/30	25	214.86	24	216.48	218.50	1	8,906	0.01%
2018/11/29	31	216.69	34	215.18	211.50	-3	8,816	-0.03%
2018/11/28	26	209.48	20	209.00	211.50	6	8,686	0.07%
2018/11/27	37	205.34	33	203.36	207.00	4	8,602	0.05%
2018/11/26	56	201.96	58	200.20	200.00	-2	8,479	-0.02%
2018/11/23	84	202.39	83	204.25	196.00	1	8,421	0.01%
2018/11/22	25	210.54	27	215.20	207.50	-2	8,323	-0.02%
2018/11/21	8	194.88	11	195.77	199.50	-3	8,129	-0.04%
2018/11/20	24	194.81	18	194.11	195.00	6	8,130	0.07%
2018/11/19	5	195.00	5	196.60	198.00	0	8,108	0.00%
2018/11/16	8	197.94	7	196.93	192.50	1	8,102	0.01%
2018/11/15	34	188.93	31	189.03	195.00	3	8,036	0.04%
2018/11/14	39	192.69	38	193.33	191.00	1	8,017	0.01%
2018/11/13	14	185.61	15	189.03	193.50	-1	7,972	-0.01%
2018/11/12	24	201.21	24	200.13	198.00	0	7,923	0.00%
2018/11/09	57	207.96	57	208.39	209.50	0	7,860	0.00%
2018/11/08	20	215.85	15	213.73	210.00	5	7,800	0.06%
2018/11/07	103	207.15	114	202.57	216.00	-11	7,692	-0.14%	大買/大賣/
2018/11/06	55	204.59	47	209.87	196.50	8	7,419	0.11%
2018/11/05	11	218.23	9	217.50	218.00	2	7,174	0.03%
2018/11/02	88	224.01	84	223.76	220.00	4	7,164	0.06%
2018/11/01	30	210.02	27	204.20	220.00	3	6,992	0.04%
2018/10/31	12	203.83	13	202.08	200.00	-1	6,914	-0.01%
2018/10/30	60	201.72	60	202.09	197.00	0	6,872	0.00%
2018/10/29	21	205.50	19	201.08	209.50	2	6,826	0.03%
2018/10/26	13	215.50	16	214.38	208.50	-3	6,785	-0.04%
2018/10/25	31	211.26	29	212.03	208.00	2	6,721	0.03%
2018/10/24	55	226.64	41	227.15	225.00	14	6,621	0.21%
2018/10/23	27	224.65	28	224.36	220.00	-1	6,546	-0.02%
2018/10/22	60	227.54	58	228.91	224.50	2	6,494	0.03%
2018/10/19	65.1	222.51	66	217.95	233.00	-0.9	6,403	-0.01%
2018/10/18	34	223.72	25	226.36	222.00	9	6,255	0.14%
2018/10/17	11	238.23	12	238.71	234.50	-1	6,209	-0.02%
2018/10/16	29	234.29	33	237.17	231.50	-4	6,267	-0.06%
2018/10/15	22	235.98	40	231.60	239.00	-18	6,285	-0.29%
2018/10/12	55	235.35	53	233.34	232.00	2	6,295	0.03%
2018/10/11	15	234.97	15	234.80	229.50	0	6,254	0.00%
2018/10/09	26	244.87	42	246.62	255.00	-16	6,277	-0.25%
2018/10/08	31	259.73	23	260.37	253.50	8	6,215	0.13%
2018/10/05	42	266.49	35	272.13	263.00	7	6,247	0.11%
2018/10/04	29	283.10	29	280.55	287.50	0	6,207	0.00%
2018/10/03	36	295.54	32	302.66	285.50	4	6,163	0.06%
2018/10/02	9	322.17	8	324.19	317.00	1	6,120	0.02%
2018/10/01	2	321.25	2	320.50	322.00	0	6,130	0.00%
2018/09/28	27	319.48	28	322.14	317.00	-1	6,263	-0.02%
2018/09/27	33	325.53	29	321.83	319.00	4	6,297	0.06%
2018/09/26	12	316.88	27	317.20	323.00	-15	6,242	-0.24%
2018/09/25	33	309.68	34	310.13	312.00	-1	6,229	-0.02%
2018/09/21	42	297.55	37	295.39	300.00	5	6,230	0.08%
2018/09/20	23	303.76	28	301.50	306.50	-5	6,185	-0.08%
2018/09/19	14	314.25	15	313.20	306.50	-1	6,282	-0.02%
2018/09/18	20	316.60	17	318.35	313.00	3	6,336	0.05%
2018/09/17	22	328.39	24	326.92	335.50	-2	6,335	-0.03%
2018/09/14	30	337.97	23	336.17	338.00	7	6,328	0.11%
2018/09/13	30	335.27	32	337.84	329.50	-2	6,324	-0.03%
2018/09/12	15	346.70	16	345.09	346.50	-1	6,318	-0.02%
2018/09/11	18	350.89	21	345.33	357.00	-3	6,439	-0.05%
2018/09/10	22	346.39	20	354.80	336.00	2	6,425	0.03%
2018/09/07	7	373.43	1	370.50	369.00	6	6,475	0.09%
2018/09/06	7	368.93	12	370.92	384.00	-5	6,530	-0.08%
2018/09/05	12	375.83	12	377.75	374.00	0	6,611	0.00%
2018/09/04	8	374.09	12	374.96	383.50	-4	6,736	-0.06%
2018/09/03	13	379.88	6	386.92	366.00	7	6,890	0.10%
2018/08/31	12	392.71	12	395.58	398.50	0	6,913	0.00%
2018/08/30	4	409.88	5	406.00	400.00	-1	6,931	-0.01%
2018/08/29	11	410.45	10	411.75	410.50	1	7,033	0.01%
2018/08/28	25	416.78	26	414.56	412.50	-1	7,129	-0.01%
2018/08/27	9	398.61	10	399.25	405.00	-1	7,237	-0.01%
2018/08/24	14	388.68	19	384.61	393.00	-5	7,304	-0.07%
2018/08/23	7	391.00	5	392.00	388.00	2	7,422	0.03%
2018/08/22	8	389.94	7	388.07	387.00	1	7,499	0.01%
2018/08/21	8	382.81	12	383.33	395.00	-4	7,592	-0.05%
2018/08/20	31	375.82	29	373.26	376.00	2	7,701	0.03%
2018/08/17	18	388.78	17	390.26	381.50	1	7,808	0.01%
2018/08/16	14	381.96	14	376.96	384.00	0	8,003	0.00%
2018/08/15	29	369.69	30	367.08	379.00	-1	8,127	-0.01%
2018/08/14	33	375.59	33	369.98	375.00	0	8,380	0.00%
2018/08/13	21	373.24	24	382.19	371.50	-3	8,466	-0.04%
2018/08/10	13	405.50	12	408.75	403.50	1	8,407	0.01%
2018/08/09	15	409.80	19	409.53	412.00	-4	8,436	-0.05%
2018/08/08	23	431.72	18	430.03	414.50	5	8,373	0.06%
2018/08/07	10	432.05	11	432.32	440.00	-1	8,350	-0.01%
2018/08/06	23	426.57	23	422.22	426.50	0	8,471	0.00%
2018/08/03	13	441.08	12	444.17	439.50	1	8,485	0.01%
2018/08/02	19	451.92	19	457.89	441.50	0	8,454	0.00%
2018/08/01	15	479.07	13	482.54	471.50	2	8,453	0.02%
2018/07/31	21	475.88	19	472.03	483.50	2	8,453	0.02%
2018/07/30	22	481.39	22	478.16	476.50	0	8,615	0.00%
2018/07/27	9	478.56	10	482.70	488.00	-1	8,694	-0.01%
2018/07/26	16	481.75	16	485.22	475.50	0	8,716	0.00%
2018/07/25	23	482.22	23	478.70	481.00	0	8,765	0.00%
2018/07/24	11	475.32	12	470.54	482.50	-1	8,867	-0.01%
2018/07/23	45	470.84	41	472.93	472.50	4	8,844	0.05%
2018/07/20	16	496.28	14	496.89	498.00	2	8,845	0.02%
2018/07/19	8	487.75	12	488.83	486.00	-4	8,780	-0.05%
2018/07/18	27	482.61	25	482.92	480.00	2	8,807	0.02%
2018/07/17	14	499.18	14	498.57	491.50	0	8,803	0.00%
2018/07/16	12	511.13	8	507.56	496.00	4	8,821	0.05%
2018/07/13	24	516.67	27	515.56	515.00	-3	8,829	-0.03%
2018/07/12	10	481.00	19	485.58	493.00	-9	8,948	-0.10%
2018/07/11	19	483.74	13	486.31	468.00	6	9,132	0.07%
2018/07/10	5	462.70	12	474.92	483.00	-7	9,265	-0.08%
2018/07/09	9	463.56	9	464.56	441.00	0	9,371	0.00%
2018/07/06	22	426.66	31	428.32	460.00	-9	9,430	-0.10%
2018/07/05	34	446.15	26	454.02	427.50	8	9,529	0.08%
2018/07/04	8	463.88	12	470.79	474.50	-4	9,617	-0.04%
2018/07/03	10	470.10	7	465.86	459.00	3	9,590	0.03%
2018/07/02	34	479.68	22	482.05	471.50	12	9,602	0.12%
2018/06/29	8	461.63	11	471.77	478.50	-3	9,542	-0.03%
2018/06/28	46	473.29	43	469.52	453.50	3	9,468	0.03%
2018/06/27	19	482.55	17	488.53	464.50	2	9,363	0.02%
2018/06/26	27	472.31	24	476.60	487.00	3	9,445	0.03%
2018/06/25	13	489.65	16	487.16	480.50	-3	9,483	-0.03%
2018/06/22	23	502.78	22	502.48	490.00	1	9,561	0.01%
2018/06/21	50	530.70	46	532.80	518.00	4	9,698	0.04%
2018/06/20	21	527.24	25	524.12	531.00	-4	9,699	-0.04%
2018/06/19	15	537.00	11	532.82	530.00	4	9,747	0.04%
2018/06/15	8	545.88	12	553.33	555.00	-4	9,803	-0.04%
2018/06/14	29	541.03	23	541.87	530.00	6	9,680	0.06%
2018/06/13	25	531.64	28	535.71	554.00	-3	9,603	-0.03%
2018/06/12	18	503.31	27	501.44	512.00	-9	9,598	-0.09%
2018/06/11	23	474.37	32	479.91	488.00	-9	9,538	-0.09%
2018/06/08	19	475.89	14	475.25	458.50	5	9,340	0.05%
2018/06/07	12	471.67	17	471.82	469.00	-5	9,285	-0.05%
2018/06/06	28	477.16	27	476.04	470.50	1	9,237	0.01%
2018/06/05	25	469.74	27	465.91	477.50	-2	9,155	-0.02%
2018/06/04	57	475.81	54	472.67	458.00	3	9,031	0.03%
2018/06/01	23	461.28	31	462.32	468.00	-8	8,903	-0.09%
2018/05/31	44	457.10	36	457.43	448.00	8	8,808	0.09%
2018/05/30	16	439.96	18	440.28	458.00	-2	8,669	-0.02%
2018/05/29	34	446.28	30	443.30	436.00	4	8,553	0.05%
2018/05/28	35	470.23	28	471.36	452.00	7	8,438	0.08%
2018/05/25	39	459.28	36	460.84	455.00	3	8,313	0.04%
2018/05/24	61	447.01	54	444.26	462.00	7	8,131	0.09%
2018/05/23	48	433.20	42	433.32	430.50	6	7,872	0.08%
2018/05/22	41	418.74	54	419.57	426.00	-13	7,649	-0.17%
2018/05/21	19	380.05	26	385.71	396.00	-7	7,341	-0.10%
2018/05/18	21	364.86	19	365.89	360.00	2	7,160	0.03%
2018/05/17	39	370.35	45	371.91	366.00	-6	7,199	-0.08%
2018/05/16	21	373.43	29	371.33	369.50	-8	7,201	-0.11%
2018/05/15	29	378.12	24	380.65	372.00	5	7,211	0.07%
2018/05/14	21	376.71	17	378.35	381.00	4	7,210	0.06%
2018/05/11	18	384.72	17	380.88	371.00	1	7,062	0.01%
2018/05/10	19	374.18	18	375.50	372.50	1	7,012	0.01%
2018/05/09	11	373.32	15	372.53	373.00	-4	7,094	-0.06%
2018/05/08	16	366.00	19	365.71	363.00	-3	6,987	-0.04%
2018/05/07	45	378.70	45	373.68	371.00	0	6,920	0.00%
2018/05/04	12	348.13	16	343.38	362.00	-4	6,744	-0.06%
2018/05/03	10	339.75	10	337.90	332.50	0	6,614	0.00%
2018/05/02	24	346.08	18	350.58	343.00	6	6,615	0.09%
2018/04/30	29	333.81	38	335.33	352.00	-9	6,551	-0.14%
2018/04/27	9	330.94	12	331.79	330.00	-3	6,451	-0.05%
2018/04/26	30	345.50	26	333.19	323.50	4	6,430	0.06%
2018/04/25	6	358.42	5	362.00	352.50	1	6,328	0.02%
2018/04/24	9	363.11	11	358.50	351.00	-2	6,296	-0.03%
2018/04/23	8	370.75	6	371.37	351.00	2	6,216	0.03%
2018/04/20	27	377.50	14	378.25	368.00	13	6,189	0.21%
2018/04/19	52	389.93	50	388.31	388.00	2	6,190	0.03%
2018/04/18	60	385.13	54	388.80	384.50	6	6,269	0.10%
2018/04/17	34	415.86	25	413.14	388.00	9	6,043	0.15%
2018/04/16	40	398.85	35	391.66	407.00	5	5,798	0.09%
2018/04/13	57	365.70	57	360.91	370.00	0	5,742	0.00%
2018/04/12	48	348.88	46	347.05	350.00	2	5,665	0.04%
2018/04/11	63	344.44	75	345.08	340.50	-12	5,593	-0.21%
2018/04/10	25	327.42	33	327.56	339.50	-8	5,379	-0.15%
2018/04/09	12	308.79	15	308.43	309.00	-3	5,261	-0.06%
2018/04/03	11	298.27	22	301.32	309.00	-11	5,425	-0.20%
2018/04/02	23	302.54	24	304.17	300.50	-1	5,461	-0.02%
2018/03/31	13	309.96	17	310.85	308.50	-4	5,527	-0.07%
2018/03/30	14	304.36	10	305.40	308.00	4	5,568	0.07%
2018/03/29	23	314.20	23	310.70	303.50	0	5,660	0.00%
2018/03/28	11	304.18	14	304.43	307.00	-3	5,612	-0.05%
2018/03/27	35	302.06	35	306.90	300.50	0	5,526	0.00%
2018/03/26	32	295.31	34	295.41	301.00	-2	5,436	-0.04%
2018/03/23	3	271.00	3	282.17	285.00	0	5,268	0.00%
2018/03/22	23	282.52	21	285.93	280.00	2	5,330	0.04%
2018/03/21	7	266.43	16	267.66	274.00	-9	5,272	-0.17%
2018/03/20	7	255.43	11	254.68	249.50	-4	5,218	-0.08%
2018/03/19	7	259.36	2	258.00	257.50	5	5,274	0.09%
2018/03/16	28	263.21	29	264.62	260.50	-1	5,304	-0.02%
2018/03/15	3	248.17	12	250.25	260.50	-9	5,203	-0.17%
2018/03/14	16	234.28	8	234.25	237.00	8	5,197	0.15%
2018/03/13	14	237.64	14	235.11	236.00	0	5,386	0.00%
2018/03/12	1	233.50	1	233.50	229.50	0	5,504	0.00%
2018/03/09	13	230.62	14	231.50	230.00	-1	5,698	-0.02%
2018/03/08	20	225.00	21	224.33	226.50	-1	5,782	-0.02%
2018/03/07	28	223.75	27	227.52	223.00	1	5,948	0.02%
2018/03/06	9	231.33	10	231.60	231.00	-1	6,161	-0.02%
2018/03/05	7	239.71	5	240.90	231.00	2	6,269	0.03%
2018/03/01	4	241.25	3	243.17	243.50	1	6,400	0.02%
2018/02/27	12	247.38	9	247.17	244.00	3	6,529	0.05%
2018/02/26	18	240.03	14	243.79	239.00	4	6,533	0.06%
2018/02/23	3	244.33	4	245.00	242.00	-1	6,767	-0.01%
2018/02/22	11	236.00	17	233.85	241.00	-6	6,997	-0.09%
2018/02/21	9	237.28	9	233.72	238.50	0	7,089	0.00%
2018/02/12	4	228.63	6	229.42	228.00	-2	7,100	-0.03%
2018/02/09	0	0.00	1	217.00	231.00	-1	7,217	-0.01%
2018/02/08	43	239.52	43	246.09	236.50	0	7,170	0.00%
2018/02/07	28	254.05	26	256.87	250.50	2	7,239	0.03%
2018/02/06	31	253.47	30	262.63	247.50	1	7,300	0.01%
2018/02/05	9	274.72	4	272.00	275.00	5	7,278	0.07%
2018/02/02	31	288.87	30	289.43	284.50	1	7,362	0.01%
2018/02/01	6	288.67	12	285.58	290.00	-6	7,417	-0.08%
2018/01/31	5	279.80	1	279.50	279.50	4	7,463	0.05%
2018/01/30	3	278.33	4	280.50	276.00	-1	7,506	-0.01%
2018/01/29	7	281.00	4	281.25	279.00	3	7,566	0.04%
2018/01/26	5	277.20	4	276.13	274.00	1	7,700	0.01%
2018/01/25	20	284.53	18	284.36	277.00	2	7,813	0.03%
2018/01/24	17	280.88	18	279.08	283.00	-1	7,961	-0.01%
2018/01/23	8	285.13	10	280.85	276.00	-2	8,115	-0.02%
2018/01/22	10	280.30	8	281.94	282.00	2	8,217	0.02%
2018/01/19	7	282.14	9	283.11	282.00	-2	8,376	-0.02%
2018/01/18	0.1	286.00	2	292.00	286.00	-1.9	8,522	-0.02%
2018/01/17	14.1	288.39	21	288.88	287.00	-6.9	8,647	-0.08%
2018/01/16	9	285.28	4	289.75	292.00	5	8,791	0.06%
2018/01/15	13	293.23	13	294.50	284.00	0	8,859	0.00%
2018/01/12	22.5	298.76	11	294.73	294.00	11.5	8,879	0.13%
2018/01/11	14	280.21	14	278.71	281.00	0	8,829	0.00%
2018/01/10	2	284.00	2	280.00	280.00	0	9,134	0.00%
2018/01/09	16	290.75	11	288.09	284.00	5	9,232	0.05%
2018/01/08	3	266.17	6	281.33	285.00	-3	9,126	-0.03%
2018/01/05	15	276.57	14	277.32	274.50	1	9,065	0.01%
2018/01/04	3	277.67	5	279.90	280.50	-2	9,107	-0.02%
2018/01/03	5	279.60	3	278.67	275.50	2	9,168	0.02%
2018/01/02	11	267.55	18	270.06	280.00	-7	9,165	-0.08%