玉晶光 (3406)-凱基-中壢券商分點個股進出

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
440.5
漲跌
▲1.0
漲幅
+0.23%
成交量
557張
產業
上市光電類股
1048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

玉晶光 (3406)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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	0	444.84	0	0.00	440.50	0	1,543	0.00%
2024/11/20	1.1	442.26	0	0.00	437.00	1.1	1,552	0.07%
2024/11/19	1	442.72	0	0.00	448.50	1	1,547	0.07%
2024/11/18	1	446.02	0	0.00	445.00	1	1,564	0.06%
2024/11/15	1	455.48	1	455.00	453.00	0	1,568	0.00%
2024/11/13	4	453.88	1	460.00	448.00	3	1,582	0.19%
2024/11/12	2.6	439.04	1.1	438.64	438.50	1.5	1,615	0.09%
2024/11/08	1	445.00	2	448.00	445.00	-1	1,660	-0.06%
2024/11/07	0	461.00	0	0.00	458.00	0	1,674	0.00%
2024/11/06	1.2	455.98	1	454.00	460.00	0.2	1,704	0.01%
2024/11/05	2.1	442.57	0	0.00	443.00	2.1	1,714	0.12%
2024/10/30	0.1	447.00	0	0.00	448.50	0.1	1,764	0.00%
2024/10/29	0.1	446.25	0	0.00	445.00	0.1	1,765	0.01%
2024/10/28	0	0.00	3	454.33	453.50	-3	1,764	-0.17%
2024/10/25	2	456.00	4	457.38	459.00	-2	1,805	-0.11%
2024/10/24	2	459.01	1	463.00	456.00	1	1,815	0.06%
2024/10/23	3	472.33	2	467.50	467.50	1	1,833	0.05%
2024/10/22	2	469.00	0	0.00	466.50	2	1,834	0.11%
2024/10/21	1.1	470.57	2	470.00	471.00	-1	1,850	-0.05%
2024/10/18	4.1	463.93	2	464.00	462.00	2.1	1,850	0.11%
2024/10/17	0	478.00	1.5	477.41	475.50	-1.4	1,836	-0.08%
2024/10/16	1.1	473.45	0	0.00	471.50	1.1	1,866	0.06%
2024/10/15	2	475.50	0	0.00	475.00	2	1,880	0.11%
2024/10/14	10	471.00	3	474.50	475.50	7	1,905	0.37%
2024/10/11	1	465.50	1.5	471.83	471.00	-0.5	1,946	-0.03%
2024/10/09	1	472.50	4	471.88	468.00	-3	1,991	-0.15%
2024/10/08	3	482.17	0	0.00	481.00	3	1,988	0.15%
2024/10/04	0.1	483.00	0	488.00	480.50	0.1	2,025	0.00%
2024/10/01	2	487.75	2	487.00	485.00	0	2,089	0.00%
2024/09/30	5	489.50	2	490.25	486.00	3	2,178	0.14%
2024/09/27	5	494.30	2.1	495.31	493.50	2.9	2,191	0.13%
2024/09/26	4	499.25	2	496.00	497.00	2	2,180	0.09%
2024/09/25	1	488.50	0	0.00	488.50	1	2,156	0.05%
2024/09/24	1.1	476.14	1	480.00	480.00	0.1	2,162	0.00%
2024/09/20	1	490.87	1	484.50	484.50	0	2,207	0.00%
2024/09/19	0.2	489.00	0	0.00	490.50	0.2	2,261	0.01%
2024/09/18	4	478.12	1	466.00	467.00	3	2,292	0.13%
2024/09/16	0	485.25	0	486.50	486.00	0	2,294	0.00%
2024/09/13	1.1	491.62	0	0.00	491.50	1.1	2,313	0.05%
2024/09/12	3	485.33	2	486.50	486.50	1	2,355	0.04%
2024/09/11	2.1	483.59	2	481.25	480.00	0.1	2,386	0.00%
2024/09/10	2.1	499.21	2	487.25	477.00	0.1	2,451	0.00%
2024/09/09	2.1	501.39	1	498.00	495.50	1.1	2,486	0.04%
2024/09/06	1.1	520.09	1	527.00	516.00	0.1	2,515	0.00%
2024/09/05	6	530.33	6	526.17	535.00	0	2,608	0.00%
2024/09/04	2	529.50	3	535.00	525.00	-1	2,619	-0.04%
2024/09/03	0	0.00	2	554.00	554.00	-2	2,631	-0.08%
2024/09/02	3	569.33	2	562.00	558.00	1	2,676	0.04%
2024/08/30	6	569.83	5	575.40	565.00	1	2,701	0.04%
2024/08/29	3	558.00	8	563.38	578.00	-5	2,662	-0.19%
2024/08/28	1	528.00	1.2	522.83	528.00	-0.2	2,586	-0.01%
2024/08/27	4.2	532.00	1	529.00	532.00	3.2	2,616	0.12%
2024/08/26	3	523.00	5	521.80	520.00	-2	2,643	-0.08%
2024/08/23	1	522.02	1	526.00	528.00	0	2,687	0.00%
2024/08/22	5	530.80	0	0.00	529.00	5	2,705	0.19%
2024/08/20	6	533.83	9	535.33	531.00	-3	2,713	-0.11%
2024/08/19	1	520.00	1.1	528.09	524.00	-0.1	2,743	0.00%
2024/08/16	1	520.00	0	0.00	519.00	1	2,766	0.04%
2024/08/15	4.1	519.29	0	0.00	513.00	4.1	2,805	0.15%
2024/08/14	3.2	518.75	1	530.00	517.00	2.2	2,839	0.08%
2024/08/13	1	532.00	0	0.00	532.00	1	2,812	0.04%
2024/08/12	0.1	503.00	1	507.00	508.00	-1	2,820	-0.03%
2024/08/09	3.2	507.29	1	502.00	497.00	2.2	2,932	0.07%
2024/08/08	2	503.01	2	501.00	501.00	0	2,954	0.00%
2024/08/07	1	498.00	2.3	475.26	498.00	-1.3	2,921	-0.04%
2024/08/06	4.4	448.07	2	440.25	453.00	2.4	2,896	0.08%
2024/08/05	0.1	454.90	0	0.00	453.00	0.1	2,879	0.00%
2024/08/02	3	516.66	2	510.00	503.00	1	2,851	0.04%
2024/08/01	2	528.50	0	0.00	528.00	2	2,846	0.07%
2024/07/31	0.1	528.00	0	0.00	524.00	0.1	2,850	0.00%
2024/07/30	0	506.00	0.1	505.00	527.00	-0.1	2,882	0.00%
2024/07/29	1	525.86	1	512.00	512.00	0	2,845	0.00%
2024/07/26	0.2	533.04	2.2	539.18	521.00	-2	2,835	-0.07%
2024/07/23	0.1	570.23	0	0.00	574.00	0.1	2,810	0.00%
2024/07/22	3	570.66	4	567.70	572.00	-1	2,812	-0.04%
2024/07/19	2.3	582.35	1.3	582.92	582.00	1	2,797	0.03%
2024/07/18	1.2	585.99	13	590.23	590.00	-11.8	2,789	-0.42%
2024/07/17	0.4	604.75	5	605.00	605.00	-4.6	2,766	-0.17%
2024/07/15	0	613.00	2	609.50	609.00	-2	2,734	-0.07%
2024/07/12	2.3	612.72	11.1	612.20	613.00	-8.7	2,708	-0.32%
2024/07/11	11.2	610.17	8.1	623.22	600.00	3.1	2,674	0.12%
2024/07/10	0	617.00	1	618.00	625.00	-1	2,638	-0.04%
2024/07/09	2.3	610.58	0.1	607.00	614.00	2.2	2,623	0.08%
2024/07/08	3.2	610.27	2	614.00	615.00	1.2	2,620	0.05%
2024/07/05	9.5	616.61	5.5	620.48	611.00	3.9	2,592	0.15%
2024/07/04	13.2	639.27	3	628.68	632.00	10.1	2,525	0.40%
2024/07/03	1	666.00	6	666.33	662.00	-5	2,466	-0.20%
2024/07/02	0	0.00	1	664.00	662.00	-1	2,459	-0.04%
2024/07/01	6	659.67	0	0.00	656.00	6	2,467	0.24%
2024/06/28	7	665.00	6.1	674.00	662.00	1	2,463	0.04%
2024/06/27	6	667.33	7	668.14	663.00	-1	2,464	-0.04%
2024/06/26	8	670.25	6	671.33	668.00	2	2,493	0.08%
2024/06/25	4.1	657.14	7	669.71	675.00	-2.9	2,485	-0.12%
2024/06/24	2	653.50	6.1	656.67	650.00	-4.1	2,487	-0.16%
2024/06/21	0	636.00	1	643.00	645.00	-1	2,569	-0.04%
2024/06/20	1	627.29	3	636.67	637.00	-2	2,604	-0.08%
2024/06/19	7.2	637.00	2	634.50	626.00	5.2	2,630	0.20%
2024/06/18	2	629.00	0	0.00	630.00	2	2,680	0.07%
2024/06/17	2.1	635.29	5	630.60	628.00	-2.9	2,777	-0.10%
2024/06/14	3	615.33	6	625.18	630.00	-3	2,729	-0.11%
2024/06/13	6	591.18	2.4	594.62	599.00	3.7	2,678	0.14%
2024/06/12	4.4	583.77	13.3	590.88	591.00	-8.9	2,641	-0.34%
2024/06/11	1.2	542.50	1	554.87	545.00	0.2	2,592	0.01%
2024/06/07	3	557.67	7.2	554.26	553.00	-4.2	2,574	-0.16%
2024/06/06	5	550.61	2	552.00	549.00	3	2,544	0.12%
2024/06/05	2.2	547.41	3.1	552.21	551.00	-0.9	2,502	-0.04%
2024/06/04	0.1	537.00	0	0.00	535.00	0.1	2,473	0.00%
2024/05/31	4	548.75	2	542.50	530.00	2	2,462	0.08%
2024/05/30	0	0.00	1	524.64	538.00	-1	2,442	-0.04%
2024/05/29	2.1	525.33	8.1	528.16	535.00	-6	2,419	-0.25%
2024/05/28	4	511.25	0	514.00	513.00	4	2,383	0.17%
2024/05/27	3.5	520.43	1	515.00	517.00	2.5	2,373	0.11%
2024/05/24	0.1	529.00	0	0.00	526.00	0.1	2,387	0.00%
2024/05/23	1.1	534.76	2.1	531.57	533.00	-1.1	2,436	-0.04%
2024/05/22	2.3	525.33	2	522.94	518.00	0.2	2,385	0.01%
2024/05/21	1	537.00	1	533.00	535.00	0	2,357	0.00%
2024/05/20	0	543.00	4	543.00	540.00	-4	2,324	-0.17%
2024/05/17	0.1	526.00	2	529.00	530.00	-1.9	2,314	-0.08%
2024/05/16	0	0.00	6.6	521.62	524.00	-6.6	2,330	-0.28%
2024/05/15	3.2	522.58	35	530.29	513.00	-31.8	2,304	-1.38%
2024/05/14	1.3	481.58	6	474.75	488.50	-4.7	2,209	-0.21%
2024/05/09	0	0.00	1	455.50	451.50	-1	2,189	-0.05%
2024/05/08	1	452.50	1.2	455.83	455.50	-0.2	2,180	-0.01%
2024/05/06	3	462.17	2	460.50	459.00	1	2,184	0.05%
2024/05/03	0	0.00	1	460.01	460.00	-1	2,173	-0.05%
2024/04/29	6.2	436.94	1	436.50	435.00	5.2	2,240	0.23%
2024/04/26	1	431.00	1	426.00	424.50	0	2,251	0.00%
2024/04/24	0.1	429.77	1	427.02	433.50	-0.9	2,248	-0.04%
2024/04/23	1	423.00	0	0.00	420.00	1	2,268	0.04%
2024/04/22	1	425.00	0	0.00	415.00	1	2,293	0.04%
2024/04/19	0	0.00	0.1	427.50	424.00	-0.1	2,292	-0.01%
2024/04/18	5	444.00	0	0.00	442.00	5	2,298	0.22%
2024/04/17	0	448.50	1	450.00	447.50	-1	2,302	-0.04%
2024/04/16	0	0.00	1.1	441.64	442.00	-1.1	2,295	-0.05%
2024/04/15	1	458.50	1	459.50	458.50	0	2,307	0.00%
2024/04/12	1	473.00	1	490.00	472.00	0	2,314	0.00%
2024/04/11	0	0.00	1	471.00	472.50	-1	2,328	-0.04%
2024/04/10	1	479.00	0	0.00	479.00	1	2,341	0.04%
2024/04/09	2	487.67	3.1	482.75	477.00	-1.1	2,356	-0.04%
2024/04/08	1	471.50	2.1	472.87	468.50	-1.1	2,340	-0.05%
2024/04/03	5	475.90	3.4	482.71	474.00	1.6	2,345	0.07%
2024/04/02	3	487.33	3	494.00	484.50	0	2,324	0.00%
2024/04/01	5	485.00	3.1	487.83	489.50	2	2,317	0.08%
2024/03/29	7	493.57	9.3	496.26	496.00	-2.3	2,294	-0.10%
2024/03/27	5	504.50	5.2	494.42	505.00	-0.2	2,234	-0.01%
2024/03/26	2.5	515.53	4	512.00	499.00	-1.5	2,166	-0.07%
2024/03/25	5.2	491.41	1.1	498.93	493.00	4.2	2,049	0.20%
2024/03/22	0	0.00	2.2	478.27	482.50	-2.2	2,013	-0.11%
2024/03/21	2.4	471.21	1.1	468.00	476.00	1.3	1,981	0.07%
2024/03/20	5.1	439.38	2.3	436.41	462.50	2.8	1,906	0.15%
2024/03/19	1	426.00	5	418.60	423.00	-4	1,900	-0.21%
2024/03/18	4	425.62	4	425.13	428.00	0	1,948	0.00%
2024/03/15	3	423.83	3.3	421.60	417.50	-0.3	1,956	-0.02%
2024/03/14	0	418.00	4	418.50	418.50	-4	1,927	-0.21%
2024/03/13	3	403.33	1	399.50	398.50	2	1,859	0.11%
2024/03/12	0	408.33	1	407.50	408.50	-1	1,846	-0.05%
2024/03/11	1	399.00	0	0.00	398.00	1	1,843	0.05%
2024/03/08	1.1	399.32	0	0.00	400.00	1.1	1,856	0.06%
2024/03/07	0	403.50	0	0.00	401.50	0	1,835	0.00%
2024/03/05	1	421.82	1	416.00	412.00	0	1,847	0.00%
2024/03/04	2.1	424.07	4	420.75	420.50	-1.9	1,858	-0.10%
2024/03/01	0	0.00	0.2	428.50	426.00	-0.2	1,876	-0.01%
2024/02/29	2	422.25	1	423.50	423.50	1	1,899	0.05%
2024/02/27	1	420.11	2	427.50	427.00	-1	1,906	-0.05%
2024/02/26	5	425.90	2.3	427.15	429.00	2.7	1,939	0.14%
2024/02/23	2	409.50	10	410.00	409.50	-8	1,926	-0.42%
2024/02/22	1	416.00	2.5	415.62	415.00	-1.5	1,962	-0.08%
2024/02/21	1	411.99	0.1	415.00	411.50	1	1,991	0.05%
2024/02/20	3	418.67	2.1	416.26	411.00	0.9	1,988	0.05%
2024/02/19	1	421.00	1	419.00	420.00	0	1,947	0.00%
2024/02/16	1	408.00	2	410.74	409.00	-1	1,924	-0.05%
2024/02/15	0	0.00	8	404.44	407.00	-8	1,964	-0.41%
2024/02/05	4.1	392.51	0	0.00	392.50	4.1	1,947	0.21%
2024/02/02	5	393.70	0	0.00	393.50	5	1,941	0.26%
2024/02/01	0.1	396.00	0	0.00	395.00	0.1	1,941	0.01%
2024/01/31	5	400.50	0	0.00	400.00	5	1,981	0.25%
2024/01/30	0.2	400.50	0	0.00	398.50	0.2	1,987	0.01%
2024/01/26	1	400.07	0	0.00	402.50	1	1,995	0.05%
2024/01/25	2	402.75	0.1	404.50	402.00	1.9	2,006	0.09%
2024/01/24	2.2	418.66	4	414.88	406.50	-1.8	1,988	-0.09%
2024/01/23	1	421.00	4.6	423.02	423.00	-3.6	1,957	-0.18%
2024/01/22	0.1	412.00	7	408.79	414.00	-6.9	1,903	-0.36%
2024/01/19	5	402.10	1	403.50	403.50	4	1,878	0.21%
2024/01/18	2	403.00	3	401.33	402.50	-1	1,875	-0.05%
2024/01/17	2	397.75	4	399.63	398.50	-2	1,874	-0.11%
2024/01/16	6	401.83	4	402.38	401.00	2	1,845	0.11%
2024/01/15	5	397.40	3	395.36	394.00	2	1,820	0.11%
2024/01/12	3.4	398.81	6	399.08	397.00	-2.6	1,819	-0.14%
2024/01/11	0	392.50	0	0.00	390.50	0	1,812	0.00%
2024/01/10	0	395.00	1	394.00	393.00	-1	1,815	-0.05%
2024/01/09	9	392.67	1	390.00	390.00	8	1,817	0.44%
2024/01/08	2	400.00	0	0.00	396.00	2	1,796	0.11%
2024/01/05	4.2	409.04	15	413.00	401.50	-10.9	1,794	-0.60%
2024/01/04	2	420.25	3	420.83	420.50	-1	1,776	-0.06%
2024/01/03	11	421.45	4	422.13	421.50	7	1,778	0.39%
2024/01/02	1	420.50	4	423.49	422.00	-3	1,771	-0.17%
2023/12/29	5	416.88	1	413.50	420.50	4	1,771	0.23%
2023/12/28	1	409.00	1	408.00	407.50	0	1,760	0.00%
2023/12/27	2	410.50	2	407.75	410.00	0	1,754	0.00%
2023/12/26	10	411.30	9	410.89	411.00	1	1,749	0.06%
2023/12/25	3.5	409.71	5	413.10	407.50	-1.5	1,753	-0.09%
2023/12/22	9	407.56	6	406.08	405.00	3	1,745	0.17%
2023/12/20	2	413.00	3	409.50	409.50	-1	1,745	-0.06%
2023/12/19	2	416.50	1	416.00	412.50	1	1,744	0.06%
2023/12/18	5	422.90	4	421.75	421.50	1	1,749	0.06%
2023/12/15	15	426.17	13.1	426.19	428.00	1.9	1,753	0.11%
2023/12/14	3	426.67	8.3	429.53	428.00	-5.3	1,762	-0.30%
2023/12/13	4.2	412.02	5.1	412.56	415.00	-0.9	1,682	-0.05%
2023/12/12	1	403.00	3	404.17	403.00	-2	1,617	-0.12%
2023/12/11	2.1	398.19	2.1	395.55	395.00	0	1,603	0.00%
2023/12/07	2	395.75	2	395.25	393.50	0	1,621	0.00%
2023/12/06	1	394.49	0	0.00	393.00	1	1,630	0.06%
2023/12/05	1	395.95	0	0.00	397.00	1	1,660	0.06%
2023/12/04	2	392.26	0	0.00	391.00	2	1,652	0.12%
2023/12/01	1	398.46	3.3	394.54	394.50	-2.3	1,663	-0.14%
2023/11/30	0	0.00	1	400.00	400.00	-1	1,664	-0.06%
2023/11/29	1	405.01	4	405.75	406.50	-3	1,662	-0.18%
2023/11/28	2.1	406.37	3.1	403.27	403.00	-1	1,630	-0.06%
2023/11/27	2	408.75	0.1	404.00	401.50	1.9	1,604	0.12%
2023/11/24	3	399.83	1	403.00	401.50	2	1,579	0.13%
2023/11/23	1.1	402.59	0	0.00	400.00	1.1	1,582	0.07%
2023/11/22	0	390.00	1	387.00	394.00	-1	1,519	-0.06%
2023/11/21	1.4	398.50	1	395.00	396.50	0.4	1,473	0.03%
2023/11/20	0	0.00	1	395.00	396.50	-1	1,436	-0.07%
2023/11/17	0	0.00	6	386.83	387.50	-6	1,404	-0.43%
2023/11/16	1	384.00	0	0.00	383.50	1	1,399	0.07%
2023/11/15	3	383.83	0	0.00	382.50	3	1,401	0.21%
2023/11/14	5	383.70	0	0.00	383.50	5	1,388	0.36%
2023/11/13	0	0.00	1.2	391.83	392.00	-1.2	1,353	-0.09%
2023/11/09	0	0.00	2	390.50	390.00	-2	1,360	-0.15%
2023/11/08	3	381.00	2.3	385.37	384.00	0.7	1,376	0.05%
2023/11/06	0.1	389.59	1	392.00	390.50	-0.9	1,338	-0.07%
2023/11/03	1	386.00	0	386.00	386.00	1	1,348	0.07%
2023/11/02	1	388.00	1	390.00	391.00	0	1,371	0.00%
2023/11/01	0	0.00	0.2	383.50	385.50	-0.2	1,382	-0.01%
2023/10/30	0	0.00	1	378.00	377.00	-1	1,450	-0.07%
2023/10/26	0.1	379.00	2	378.50	377.00	-2	1,497	-0.13%
2023/10/25	2	386.25	0	0.00	386.00	2	1,493	0.13%
2023/10/19	0	383.00	0	0.00	383.50	0	1,544	0.00%
2023/10/18	1	380.00	1	377.00	375.50	0	1,546	0.00%
2023/10/17	0	0.00	1	386.50	379.50	-1	1,557	-0.06%
2023/10/16	2.1	381.83	0	0.00	383.50	2.1	1,571	0.13%
2023/10/13	0	0.00	1	389.00	389.00	-1	1,579	-0.06%
2023/10/12	0	0.00	2	391.25	395.00	-2	1,585	-0.13%
2023/10/11	0	384.67	1	389.50	385.50	-1	1,611	-0.06%
2023/10/06	0	0.00	0	388.00	386.00	0	1,618	0.00%
2023/10/05	0	0.00	0	383.36	385.00	0	1,644	0.00%
2023/10/04	2	366.00	0	0.00	376.00	2	1,682	0.12%
2023/10/03	0.1	374.50	1	373.50	372.50	-1	1,789	-0.05%
2023/10/02	1	375.00	2	375.00	374.00	-1	1,869	-0.05%
2023/09/28	1	368.00	1	366.50	368.00	0	1,979	0.00%
2023/09/27	2	371.50	1	369.00	369.50	1	2,004	0.05%
2023/09/26	1.1	381.40	0	0.00	375.00	1.1	2,019	0.06%
2023/09/25	2	377.25	4	380.63	382.00	-2	2,033	-0.10%
2023/09/22	2	371.75	1	375.00	374.00	1	2,017	0.05%
2023/09/21	2	369.25	0	0.00	367.50	2	2,002	0.10%
2023/09/20	1	382.50	0	0.00	379.50	1	1,975	0.05%
2023/09/19	1	394.00	1.1	395.00	386.50	-0.1	1,967	-0.01%
2023/09/18	3	401.83	1	399.12	394.50	2	1,956	0.10%
2023/09/15	2	390.74	0	0.00	388.50	2	1,904	0.11%
2023/09/14	0	0.00	2	383.50	391.50	-2	1,901	-0.11%
2023/09/13	3.1	381.45	2	379.00	379.00	1.1	1,892	0.06%
2023/09/11	0	384.50	1.3	385.74	383.50	-1.3	1,911	-0.07%
2023/09/08	3	393.00	2	401.25	390.00	1	1,919	0.05%
2023/09/07	1	390.50	0	0.00	391.00	1	1,899	0.05%
2023/09/06	1.4	396.21	1.1	398.98	399.50	0.3	1,905	0.02%
2023/09/05	2.1	396.00	1	396.50	397.00	1.1	1,946	0.06%
2023/09/04	1	390.44	9	389.89	390.50	-8	1,942	-0.41%
2023/09/01	0.1	385.59	0	0.00	383.50	0.1	1,961	0.01%
2023/08/30	4	384.50	1	391.50	383.00	3	2,230	0.13%
2023/08/29	0.1	387.00	0	0.00	386.00	0.1	2,247	0.00%
2023/08/25	0	373.50	0	0.00	371.50	0	2,319	0.00%
2023/08/23	1	376.00	2	375.50	376.00	-1	2,420	-0.04%
2023/08/21	0	0.00	0.3	374.00	376.00	-0.3	2,435	-0.01%
2023/08/17	1.1	365.52	0	0.00	373.00	1.1	2,426	0.04%
2023/08/16	0.1	365.00	0	0.00	360.00	0.1	2,419	0.00%
2023/08/15	0	0.00	1	369.50	363.50	-1	2,455	-0.04%
2023/08/14	3.3	371.72	2	366.00	365.50	1.3	2,485	0.05%
2023/08/09	0	0.00	4	394.00	395.50	-4	2,530	-0.16%
2023/08/08	1	394.00	0	0.00	389.00	1	2,519	0.04%
2023/08/07	7	383.50	4.3	383.14	383.00	2.8	2,489	0.11%
2023/08/04	4.3	394.69	3	390.00	390.00	1.3	2,466	0.05%
2023/08/02	5.1	404.10	4	406.88	406.50	1.1	2,430	0.05%
2023/08/01	2.1	401.71	10	400.25	402.00	-8	2,387	-0.33%
2023/07/31	1	394.50	1	392.50	392.50	0	2,352	0.00%
2023/07/28	1.1	391.57	0	0.00	391.50	1.1	2,347	0.04%
2023/07/27	1	388.00	1	392.00	390.50	0	2,354	0.00%
2023/07/26	2	396.00	0.2	395.50	395.00	1.8	2,348	0.08%
2023/07/25	2	396.25	0	398.00	395.50	2	2,339	0.09%
2023/07/24	1.2	393.92	4	397.50	392.50	-2.8	2,342	-0.12%
2023/07/21	6	389.67	2.6	390.52	391.50	3.4	2,337	0.15%
2023/07/20	2	397.25	1	400.00	397.00	1	2,339	0.04%
2023/07/19	0	0.00	8	407.38	403.00	-8	2,321	-0.34%
2023/07/18	3.1	398.23	3	398.83	397.00	0.1	2,320	0.00%
2023/07/17	5	403.40	1.1	404.05	401.50	3.9	2,313	0.17%
2023/07/14	31.1	403.47	52	403.98	403.00	-20.9	2,300	-0.91%
2023/07/13	31.1	417.20	37	415.64	414.00	-5.9	2,248	-0.26%
2023/07/12	21.2	429.68	1	418.00	417.50	20.2	2,242	0.90%
2023/07/11	7.1	417.62	9	421.50	426.00	-1.9	2,216	-0.09%
2023/07/10	16.1	422.69	4	423.39	420.50	12.1	2,188	0.55%
2023/07/07	6	413.50	20	415.25	415.00	-14	2,097	-0.67%
2023/07/06	5.1	417.74	8	412.81	406.50	-2.9	2,017	-0.14%
2023/07/05	2.1	407.21	0	0.00	403.00	2.1	1,904	0.11%
2023/07/04	2.1	401.04	2	402.00	404.50	0.1	1,877	0.01%
2023/07/03	0.1	400.50	0.1	400.00	399.50	0	1,871	0.00%
2023/06/30	0	0.00	3	395.00	396.00	-3	1,887	-0.16%
2023/06/29	2.1	396.17	0	0.00	397.00	2.1	1,897	0.11%
2023/06/28	2	396.50	1	395.50	395.50	1	1,902	0.05%
2023/06/27	2	397.25	3	401.33	394.50	-1	1,916	-0.05%
2023/06/26	1.3	400.80	4	394.88	399.50	-2.8	1,925	-0.14%
2023/06/21	0	0.00	1	393.00	389.50	-1	1,964	-0.05%
2023/06/19	0	0.00	1	397.50	398.50	-1	1,988	-0.05%
2023/06/16	3	398.83	4	400.13	397.50	-1	1,993	-0.05%
2023/06/15	3	397.33	0	0.00	397.50	3	1,975	0.15%
2023/06/14	3	401.67	2	400.25	401.00	1	1,967	0.05%
2023/06/13	3	398.67	2	396.00	397.00	1	1,969	0.05%
2023/06/12	2	399.25	2	398.75	398.50	0	1,987	0.00%
2023/06/09	1	399.00	1	399.00	399.00	0	1,979	0.00%
2023/06/07	1	393.00	2	393.00	389.50	-1	1,958	-0.05%
2023/06/06	13.2	396.06	11.1	392.93	388.00	2.1	1,946	0.11%
2023/06/05	5	420.32	5	418.70	421.50	0	1,844	0.00%
2023/06/02	1.1	406.15	1	412.00	400.50	0.1	1,810	0.00%
2023/06/01	8	413.94	9	413.22	406.00	-1	1,913	-0.05%
2023/05/31	3	410.33	5	409.20	408.00	-2	1,902	-0.11%
2023/05/30	4	403.50	6	407.00	408.50	-2	1,888	-0.11%
2023/05/29	2	397.75	23	398.61	400.00	-21	1,833	-1.15%
2023/05/26	2	396.50	4	397.88	389.00	-2	1,804	-0.11%
2023/05/25	3	395.00	0	0.00	396.00	3	1,827	0.16%
2023/05/24	1	393.00	0	0.00	393.50	1	1,845	0.05%
2023/05/23	2	393.00	0	0.00	393.50	2	1,897	0.11%
2023/05/22	1	387.00	1	386.00	390.00	0	1,895	0.00%
2023/05/19	3	393.83	5	391.90	390.00	-2	1,890	-0.11%
2023/05/18	4	400.63	3.1	401.02	399.50	0.9	1,861	0.05%
2023/05/17	2	395.50	2.1	395.59	393.50	-0.1	1,872	-0.01%
2023/05/16	5	397.30	5.1	397.83	394.00	-0.1	1,903	-0.01%
2023/05/12	0	0.00	1	383.00	381.00	-1	1,856	-0.05%
2023/05/05	3	383.17	3	382.00	381.50	0	1,897	0.00%
2023/05/04	2	380.00	2	378.00	378.00	0	1,919	0.00%
2023/05/03	2	375.50	2	380.25	379.50	0	1,944	0.00%
2023/05/02	1	381.50	2	378.50	378.00	-1	1,956	-0.05%
2023/04/28	0.2	373.00	0	0.00	370.50	0.2	1,973	0.01%
2023/04/27	1	358.50	2	367.75	368.00	-1	1,987	-0.05%
2023/04/26	1	356.00	2	360.75	361.50	-1	1,996	-0.05%
2023/04/25	4	358.50	1	363.00	356.00	3	2,046	0.15%
2023/04/24	0.1	372.50	0	0.00	371.00	0.1	2,037	0.00%
2023/04/20	2	384.50	0	0.00	382.00	2	2,080	0.10%
2023/04/19	1	390.00	0	0.00	387.50	1	2,118	0.05%
2023/04/17	1	390.00	1	393.50	393.00	0	2,183	0.00%
2023/04/14	1	389.00	0	0.00	389.00	1	2,211	0.05%
2023/04/13	4	393.00	1	397.50	390.00	3	2,213	0.14%
2023/04/12	2	394.25	2	393.50	392.50	0	2,204	0.00%
2023/04/11	2	384.75	2	383.50	383.00	0	2,215	0.00%
2023/04/10	1	381.50	0	0.00	381.50	1	2,251	0.04%
2023/04/07	0	385.00	0	0.00	381.50	0	2,253	0.00%
2023/04/06	1	378.50	1	384.00	386.00	0	2,246	0.00%
2023/03/31	5	387.40	2	388.75	385.50	3	2,234	0.13%
2023/03/30	2	392.00	5	393.60	394.00	-3	2,210	-0.14%
2023/03/28	1	389.50	0	0.00	385.00	1	2,255	0.04%
2023/03/27	2.1	391.88	0	0.00	388.00	2.1	2,311	0.09%
2023/03/24	5	406.70	4	401.75	395.00	1	2,310	0.04%
2023/03/23	3	399.00	3	400.17	403.00	0	2,254	0.00%
2023/03/22	1	395.50	1	399.00	395.50	0	2,258	0.00%
2023/03/21	2	397.25	0	0.00	395.50	2	2,256	0.09%
2023/03/16	7	385.93	0	0.00	383.00	7	2,315	0.30%
2023/03/15	0	0.00	1	399.00	392.00	-1	2,336	-0.04%
2023/03/14	0	0.00	1	384.50	387.50	-1	2,326	-0.04%
2023/03/13	1	381.50	1.3	384.92	387.50	-0.3	2,341	-0.01%
2023/03/10	2	386.52	2	393.31	389.00	0	2,342	0.00%
2023/03/09	1	403.50	0.5	402.47	400.50	0.5	2,365	0.02%
2023/03/08	7	405.43	3.5	406.57	403.50	3.5	2,406	0.15%
2023/03/07	9	420.39	5	422.00	416.00	4	2,376	0.17%
2023/03/06	6	424.17	10.1	427.00	420.50	-4.1	2,325	-0.18%
2023/03/03	9	405.83	9	404.39	402.50	0	2,236	0.00%
2023/03/02	1	395.01	3	395.83	399.50	-2	2,249	-0.09%
2023/03/01	2	392.50	1	393.50	394.50	1	2,397	0.04%
2023/02/24	3	390.50	1	389.00	389.00	2	2,430	0.08%
2023/02/23	4	397.88	3	396.50	393.00	1	2,465	0.04%
2023/02/22	1	387.50	1	391.00	391.00	0	2,505	0.00%
2023/02/21	4	396.63	4.5	397.42	394.50	-0.5	2,647	-0.02%
2023/02/20	2	389.00	2	387.75	389.00	0	2,677	0.00%
2023/02/17	0	0.00	2	390.25	387.50	-2	2,797	-0.07%
2023/02/16	3	390.67	1	390.00	391.50	2	2,863	0.07%
2023/02/15	3	389.67	7	390.29	392.00	-4	2,959	-0.14%
2023/02/14	4.1	386.41	2	382.75	388.00	2.1	2,976	0.07%
2023/02/10	0	0.00	1	378.00	372.50	-1	3,003	-0.03%
2023/02/09	1	377.50	0	0.00	374.00	1	3,046	0.03%
2023/02/08	1	385.00	1	381.00	381.00	0	3,101	0.00%
2023/02/06	0	0.00	1	370.00	373.50	-1	3,149	-0.03%
2023/02/03	0	0.00	2	375.75	378.00	-2	3,189	-0.06%
2023/02/02	2	378.50	2	378.75	380.00	0	3,248	0.00%
2023/02/01	0	0.00	2	374.25	374.00	-2	3,330	-0.06%
2023/01/31	3	365.50	5	364.90	365.50	-2	3,341	-0.06%
2023/01/30	8	356.31	5	358.70	360.00	3	3,372	0.09%
2023/01/17	1	344.00	1	345.50	345.00	0	3,373	0.00%
2023/01/16	4	345.13	2	348.75	348.50	2	3,383	0.06%
2023/01/13	3	341.17	3	340.17	342.50	0	3,417	0.00%
2023/01/12	2	354.25	7	352.93	349.50	-5	3,416	-0.15%
2023/01/11	2.2	361.00	2	354.50	354.50	0.2	3,453	0.01%
2023/01/10	8	355.31	4	352.63	352.50	4	3,495	0.11%
2023/01/09	3	355.50	3	357.67	360.50	0	3,543	0.00%
2023/01/06	1	350.00	1	350.50	350.50	0	3,579	0.00%
2023/01/05	2	362.75	2	364.50	364.50	0	3,575	0.00%
2023/01/04	3	358.33	2	361.75	360.00	1	3,612	0.03%
2023/01/03	0	0.00	2	337.00	349.00	-2	3,617	-0.06%
2022/12/30	2	338.50	2	339.25	335.50	0	3,666	0.00%
2022/12/29	2.1	340.38	1	332.00	343.50	1.1	3,710	0.03%
2022/12/28	5	353.20	2	356.00	346.00	3	3,750	0.08%
2022/12/23	2	362.75	3	361.33	364.00	-1	3,959	-0.03%
2022/12/22	2	370.00	1	367.00	366.50	1	4,089	0.02%
2022/12/21	5	366.10	2	367.50	366.00	3	4,201	0.07%
2022/12/20	4.2	369.72	7	368.57	367.00	-2.9	4,226	-0.07%
2022/12/19	3	375.17	8	360.06	376.00	-5	4,268	-0.12%
2022/12/16	2	372.50	2	374.50	372.00	0	4,244	0.00%
2022/12/15	0.1	383.00	2	384.00	384.50	-1.9	4,252	-0.04%
2022/12/14	4	382.63	5	380.50	383.50	-1	4,272	-0.02%
2022/12/13	2	374.25	4	373.38	371.50	-2	4,263	-0.05%
2022/12/12	3	370.17	4	369.63	374.00	-1	4,279	-0.02%
2022/12/09	7.3	368.73	2	372.50	366.50	5.3	4,289	0.12%
2022/12/08	2	375.00	1	378.00	375.00	1	4,302	0.02%
2022/12/07	3	385.83	2	390.00	383.00	1	4,320	0.02%
2022/12/06	2	397.25	5.7	396.96	394.50	-3.7	4,334	-0.09%
2022/12/05	2	407.25	2	403.75	402.00	0	4,359	0.00%
2022/12/02	1.4	402.97	2	402.75	403.50	-0.6	4,529	-0.01%
2022/12/01	3.3	402.15	9.7	402.60	400.50	-6.4	4,611	-0.14%
2022/11/30	10.7	397.47	10	399.10	393.50	0.7	4,754	0.01%
2022/11/29	2	391.00	5	392.10	394.50	-3	4,806	-0.06%
2022/11/28	3	394.17	3	395.50	395.50	0	4,914	0.00%
2022/11/25	8	396.50	4	395.00	391.50	4	5,037	0.08%
2022/11/24	7	402.93	9.2	401.69	400.50	-2.2	5,143	-0.04%
2022/11/23	19	407.29	22.8	404.82	398.50	-3.8	5,217	-0.07%
2022/11/22	8	391.81	4	390.88	395.00	4	5,094	0.08%
2022/11/21	8	392.13	4	390.00	388.00	4	5,134	0.08%
2022/11/18	7	389.57	11	391.45	387.00	-4	5,114	-0.08%
2022/11/17	9	388.06	6	391.83	392.50	3	5,053	0.06%
2022/11/16	6.8	368.36	8.2	369.38	371.00	-1.5	4,898	-0.03%
2022/11/15	6	359.92	8	363.94	370.50	-2	4,830	-0.04%
2022/11/14	3	353.83	6	350.17	353.00	-3	4,741	-0.06%
2022/11/11	7	344.36	7	350.86	341.00	0	4,703	0.00%
2022/11/10	5	330.30	0	0.00	330.00	5	4,640	0.11%
2022/11/08	3	322.17	6	322.08	320.50	-3	4,736	-0.06%
2022/11/07	4	324.38	6	322.25	322.50	-2	4,727	-0.04%
2022/11/04	6	317.08	6	317.58	322.50	0	4,780	0.00%
2022/11/02	6	307.17	2	305.00	307.00	4	4,823	0.08%
2022/11/01	6	302.50	6	302.25	302.00	0	4,853	0.00%
2022/10/31	3	300.50	0	0.00	300.50	3	4,858	0.06%
2022/10/28	4.3	285.16	4	285.13	284.00	0.3	4,819	0.01%
2022/10/26	0	0.00	1	288.00	288.00	-1	4,755	-0.02%
2022/10/25	3	295.50	2	291.51	292.00	1	4,730	0.02%
2022/10/24	3	302.33	1	302.00	297.00	2	4,778	0.04%
2022/10/21	1	296.50	4	296.50	292.00	-3	4,874	-0.06%
2022/10/20	3	301.33	2	305.00	301.00	1	4,859	0.02%
2022/10/19	2	315.00	3	316.00	311.00	-1	4,832	-0.02%
2022/10/18	6	321.17	6	322.33	316.00	0	4,816	0.00%
2022/10/17	3.2	316.58	6	313.00	316.50	-2.8	4,800	-0.06%
2022/10/14	9	336.17	6	334.92	328.50	3	4,769	0.06%
2022/10/13	2	342.68	2	330.25	324.50	0	4,763	0.00%
2022/10/12	2	343.25	1	345.00	343.00	1	4,748	0.02%
2022/10/11	1.3	348.54	4	346.25	343.00	-2.7	4,774	-0.06%
2022/10/07	5.2	368.07	2	366.17	363.00	3.1	4,848	0.06%
2022/10/06	3	361.00	3	363.33	369.50	0	4,826	0.00%
2022/10/05	5	362.90	3	365.33	363.00	2	4,806	0.04%
2022/10/04	4	350.00	0	0.00	352.50	4	4,766	0.08%
2022/09/29	7	356.50	11	352.73	347.00	-4	4,738	-0.08%
2022/09/28	11.1	366.49	4	369.13	360.00	7.1	4,660	0.15%
2022/09/27	4	398.63	4	398.13	399.50	0	4,596	0.00%
2022/09/26	6	407.17	4	415.50	399.00	2	4,564	0.04%
2022/09/23	3	424.83	2	426.25	425.50	1	4,521	0.02%
2022/09/22	2	423.00	1	425.50	425.50	1	4,490	0.02%
2022/09/21	2	421.50	3	420.17	425.00	-1	4,488	-0.02%
2022/09/20	1	417.50	1	421.50	418.00	0	4,471	0.00%
2022/09/19	5.2	416.77	2	416.00	414.50	3.2	4,464	0.07%
2022/09/16	3	427.83	1	433.00	425.00	2	4,449	0.04%
2022/09/15	4	431.00	7	430.21	429.00	-3	4,463	-0.07%
2022/09/14	9	422.78	6	418.92	425.00	3	4,477	0.07%
2022/09/13	7	435.00	0	0.00	430.50	7	4,437	0.16%
2022/09/12	3	443.17	3	447.00	439.00	0	4,397	0.00%
2022/09/08	10	443.74	9	453.22	439.00	1	4,366	0.02%
2022/09/07	6	450.08	7	444.93	451.50	-1	4,188	-0.02%
2022/09/06	25	452.56	31	448.23	442.00	-6	4,099	-0.15%
2022/09/05	17	436.32	21	438.00	440.00	-4	3,934	-0.10%
2022/09/02	26	451.75	25.2	453.71	451.00	0.8	3,830	0.02%
2022/09/01	16	447.13	19	449.74	440.50	-3	3,708	-0.08%
2022/08/31	20	441.25	13	435.58	449.00	7	3,572	0.20%
2022/08/30	6	419.83	10	429.67	434.50	-4	3,433	-0.12%
2022/08/29	7	408.43	4	411.63	410.00	3	3,315	0.09%
2022/08/26	4	417.11	7	422.50	426.50	-3	3,317	-0.09%
2022/08/25	3	406.00	1	413.00	405.00	2	3,240	0.06%
2022/08/24	2	404.50	1	403.00	403.00	1	3,243	0.03%
2022/08/23	2	407.25	1	406.03	407.50	1	3,270	0.03%
2022/08/22	1	406.00	2	408.00	406.00	-1	3,281	-0.03%
2022/08/19	2	422.00	2	423.00	415.50	0	3,282	0.00%
2022/08/18	3	417.49	3	421.33	422.00	0	3,260	0.00%
2022/08/17	4	412.88	2	411.50	414.50	2	3,237	0.06%
2022/08/16	11	414.18	6	415.33	408.50	5	3,186	0.16%
2022/08/15	9.3	426.23	5	427.00	423.00	4.3	3,131	0.14%
2022/08/12	3	421.83	3	422.50	420.00	0	3,020	0.00%
2022/08/11	7	423.64	8	424.94	427.00	-1	2,985	-0.03%
2022/08/10	3	402.67	4.1	404.09	414.00	-1.1	2,884	-0.04%
2022/08/09	1	389.00	1	394.00	391.00	0	2,791	0.00%
2022/08/08	5.1	392.35	2	393.00	391.00	3.1	2,779	0.11%
2022/08/05	0	0.00	2	395.00	397.00	-2	2,725	-0.07%
2022/08/04	1	375.00	1	370.00	373.50	0	2,684	0.00%
2022/08/03	2.1	381.26	2	382.50	378.00	0.1	2,660	0.00%
2022/08/02	2	387.00	1	382.50	385.50	1	2,640	0.04%
2022/08/01	2	394.00	0	0.00	391.00	2	2,626	0.08%
2022/07/29	3	399.83	3	397.33	394.50	0	2,625	0.00%
2022/07/28	5	389.10	6	393.83	389.50	-1	2,563	-0.04%
2022/07/27	4	404.88	3	404.67	402.00	1	2,441	0.04%
2022/07/26	1	423.00	1	406.50	406.50	0	2,408	0.00%
2022/07/25	3	422.17	7	422.79	418.00	-4	2,403	-0.17%
2022/07/22	4.2	420.71	2	432.00	412.50	2.2	2,385	0.09%
2022/07/21	12	429.79	6	429.67	434.50	6	2,349	0.26%
2022/07/20	10	437.10	6	436.33	429.00	4	2,299	0.17%
2022/07/19	9	440.56	7	439.00	439.00	2	2,235	0.09%
2022/07/18	11	446.73	13.2	449.00	450.50	-2.2	2,207	-0.10%
2022/07/15	13	429.31	18.5	438.66	446.00	-5.5	2,127	-0.26%
2022/07/14	7	413.07	8	416.06	420.00	-1	2,000	-0.05%
2022/07/13	2	409.00	1	415.00	407.00	1	1,953	0.05%
2022/07/12	1	390.00	3	397.33	403.00	-2	1,911	-0.10%
2022/07/11	3	398.50	3	399.33	402.00	0	1,893	0.00%
2022/07/08	6	407.25	4	404.38	408.00	2	1,853	0.11%
2022/07/07	12	398.08	16	392.44	400.00	-4	1,756	-0.23%
2022/07/06	0	0.00	4	373.38	370.00	-4	1,676	-0.24%
2022/07/05	2	366.25	8	361.94	368.00	-6	1,628	-0.37%
2022/07/04	11	342.14	11	347.95	345.00	0	1,595	0.00%
2022/07/01	5	353.10	1	353.00	342.50	4	1,590	0.25%
2022/06/30	5	358.00	0	0.00	366.50	5	1,566	0.32%
2022/06/29	2	360.50	12	354.25	363.00	-10	1,553	-0.64%
2022/06/28	7.1	347.55	1	353.00	348.50	6.1	1,542	0.39%
2022/06/27	2	363.99	4	361.88	362.50	-2	1,559	-0.13%
2022/06/24	1.1	357.24	2	355.50	350.50	-1	1,559	-0.06%
2022/06/23	5.1	344.86	7	350.00	346.00	-1.9	1,553	-0.12%
2022/06/22	18.2	360.54	0	0.00	356.50	18.2	1,513	1.20%
2022/06/21	0	0.00	1	391.00	396.00	-1	1,455	-0.07%
2022/06/20	1	380.50	0	0.00	378.00	1	1,456	0.07%
2022/06/17	2	391.50	0	0.00	391.00	2	1,446	0.14%
2022/06/15	1	414.50	10	409.75	406.50	-9	1,416	-0.64%
2022/06/14	1	399.13	2	409.00	404.50	-1	1,421	-0.07%
2022/06/13	1.1	408.97	1.1	410.93	409.00	0	1,409	0.00%
2022/06/10	1	408.00	5	411.70	417.50	-4	1,415	-0.28%
2022/06/09	6	414.58	4	415.25	415.50	2	1,409	0.14%
2022/06/08	7	420.36	1	423.50	415.00	6	1,403	0.43%
2022/06/07	1	416.00	1	412.00	418.00	0	1,396	0.00%
2022/06/06	2	422.75	2	432.25	422.00	0	1,385	0.00%
2022/06/02	0.2	411.10	1	413.00	415.50	-0.8	1,364	-0.06%
2022/06/01	3	412.84	4.2	411.48	413.00	-1.1	1,382	-0.08%
2022/05/31	5.1	411.08	0	0.00	415.50	5.1	1,361	0.37%
2022/05/30	0	0.00	7	392.57	399.50	-7	1,321	-0.53%
2022/05/27	5	378.50	11	382.14	382.50	-6	1,301	-0.46%
2022/05/26	12	370.25	1	373.00	369.50	11	1,288	0.85%
2022/05/25	0	0.00	2	367.75	370.50	-2	1,288	-0.16%
2022/05/24	0	0.00	1	358.00	355.00	-1	1,293	-0.08%
2022/05/23	5	366.90	4	363.88	362.50	1	1,299	0.08%
2022/05/20	4	361.13	3	362.00	360.50	1	1,312	0.08%
2022/05/19	1	355.00	1	350.00	357.50	0	1,301	0.00%
2022/05/18	1.1	356.68	4	356.00	356.50	-2.9	1,296	-0.22%
2022/05/17	2.1	344.77	3	345.67	352.50	-1	1,293	-0.07%
2022/05/16	3.2	337.15	0	0.00	335.50	3.2	1,286	0.25%
2022/05/13	4	354.75	0	0.00	348.00	4	1,277	0.31%
2022/05/12	2	358.75	2	359.50	351.00	0	1,279	0.00%
2022/05/11	0	353.00	0	0.00	352.00	0	1,272	0.00%
2022/05/10	0.1	340.00	3	344.67	353.00	-3	1,281	-0.23%
2022/05/09	0.1	355.58	2	345.75	345.50	-1.9	1,268	-0.15%
2022/05/06	2	371.25	2	365.50	364.00	0	1,246	0.00%
2022/05/05	0	0.00	0.1	388.00	384.00	-0.1	1,236	0.00%
2022/05/04	1	381.50	0	0.00	382.50	1	1,241	0.08%
2022/04/29	7	382.79	6	384.58	379.00	1	1,324	0.08%
2022/04/28	1	394.00	1	385.50	384.00	0	1,326	0.00%
2022/04/27	5.1	380.74	4	384.50	393.50	1.1	1,333	0.08%
2022/04/26	0.1	391.50	1	389.00	393.50	-0.9	1,341	-0.07%
2022/04/25	1.2	383.50	0	0.00	384.00	1.2	1,386	0.08%
2022/04/22	1.1	399.58	0	0.00	401.00	1.1	1,405	0.08%
2022/04/21	4	417.50	4	416.00	417.50	0	1,460	0.00%
2022/04/18	0.3	414.50	0	0.00	413.50	0.3	1,544	0.02%
2022/04/15	1.2	425.98	1	436.50	418.00	0.2	1,573	0.01%
2022/04/14	3	449.00	5	451.10	449.00	-2	1,673	-0.12%
2022/04/12	0	0.00	3	444.00	439.50	-3	1,889	-0.16%
2022/04/11	5	440.80	0	0.00	444.00	5	1,947	0.26%
2022/04/08	2	448.50	2	452.25	449.50	0	1,981	0.00%
2022/04/07	0.1	442.50	1	452.50	437.00	-0.9	1,970	-0.05%
2022/04/06	1	448.50	2	448.00	450.00	-1	1,978	-0.05%
2022/04/01	0.1	449.00	0	0.00	450.00	0.1	1,974	0.00%
2022/03/31	3	454.00	0	453.00	455.50	3	1,978	0.15%
2022/03/30	1	449.00	6.6	450.92	461.50	-5.6	1,979	-0.28%
2022/03/29	1	430.50	3	427.00	430.50	-2	1,956	-0.10%
2022/03/28	2.1	422.77	3	423.00	424.50	-0.9	1,994	-0.04%
2022/03/25	3	445.17	3	439.00	438.00	0	2,054	0.00%
2022/03/24	0	0.00	1	432.00	447.50	-1	2,061	-0.05%
2022/03/23	6	441.50	4.3	440.43	443.50	1.7	2,078	0.08%
2022/03/22	1	433.00	2	432.75	432.50	-1	2,080	-0.05%
2022/03/21	1	438.50	0	441.00	438.50	1	2,089	0.05%
2022/03/18	3	438.00	0	0.00	432.00	3	2,117	0.14%
2022/03/17	1	425.50	4.1	432.39	435.50	-3.1	2,147	-0.14%
2022/03/16	1	412.00	1	410.00	413.00	0	2,158	0.00%
2022/03/15	4	409.00	0	0.00	406.50	4	2,229	0.18%
2022/03/14	3.1	423.98	1	422.00	422.50	2.1	2,280	0.09%
2022/03/10	0	0.00	2	435.00	439.00	-2	2,325	-0.09%
2022/03/09	1	420.00	1	419.00	421.50	0	2,370	0.00%
2022/03/08	2.1	419.12	3.1	422.18	416.00	-0.9	2,454	-0.04%
2022/03/07	3.4	430.10	4	432.00	431.00	-0.7	2,497	-0.03%
2022/03/04	0	0.00	1	448.00	442.50	-1	2,601	-0.04%
2022/03/03	2	456.00	0	0.00	455.00	2	2,700	0.07%
2022/03/02	0.1	455.00	0	0.00	459.00	0.1	2,770	0.00%
2022/03/01	3.1	461.90	1	465.00	461.00	2.1	2,804	0.07%
2022/02/25	0	0.00	1	449.00	455.00	-1	2,852	-0.04%
2022/02/24	0	0.00	3	443.00	438.50	-3	2,928	-0.10%
2022/02/23	3.1	456.67	2	454.50	458.00	1.1	3,056	0.04%
2022/02/22	4	467.38	0	0.00	460.50	4	3,168	0.13%
2022/02/21	1	476.00	0	0.00	477.00	1	3,262	0.03%
2022/02/18	2	476.00	0	0.00	481.00	2	3,290	0.06%
2022/02/17	1	481.00	1	481.50	481.00	0	3,332	0.00%
2022/02/16	0	0.00	3	497.00	492.00	-3	3,387	-0.09%
2022/02/15	2.1	486.90	6	484.67	486.50	-3.9	3,485	-0.11%
2022/02/14	4.1	474.15	1	472.00	476.00	3.1	3,492	0.09%
2022/02/11	2	487.00	2	489.50	494.00	0	3,512	0.00%
2022/02/10	1	485.00	3	485.67	484.00	-2	3,520	-0.06%
2022/02/09	1	489.50	1	494.00	494.00	0	3,514	0.00%
2022/02/08	1	483.00	0	0.00	485.00	1	3,530	0.03%
2022/02/07	5	472.30	5	474.20	475.00	0	3,553	0.00%
2022/01/26	4	470.00	5	473.10	470.00	-1	3,567	-0.03%
2022/01/25	4	476.75	2	471.00	473.50	2	3,635	0.06%
2022/01/24	5	474.80	7	478.43	488.50	-2	3,613	-0.06%
2022/01/21	2	470.25	0	0.00	467.00	2	3,609	0.06%
2022/01/20	2	483.25	0	0.00	484.50	2	3,627	0.06%
2022/01/19	1	484.50	2	487.50	487.00	-1	3,697	-0.03%
2022/01/18	5	489.20	5	489.10	487.00	0	3,766	0.00%
2022/01/17	5	493.10	2	494.00	496.00	3	3,733	0.08%
2022/01/14	7	501.29	0	0.00	500.00	7	3,714	0.19%
2022/01/13	2	526.00	2	526.00	528.00	0	3,668	0.00%
2022/01/12	2	534.00	0	0.00	540.00	2	3,662	0.05%
2022/01/11	3	549.00	4	546.25	549.00	-1	3,663	-0.03%
2022/01/10	4	548.00	11	551.91	560.00	-7	3,648	-0.19%
2022/01/07	15	559.93	8	561.75	542.00	7	3,628	0.19%
2022/01/06	2	573.49	17	572.35	584.00	-15	3,520	-0.43%
2022/01/05	20	563.40	12	571.50	572.00	8	3,458	0.23%
2022/01/04	3	553.00	9	557.44	559.00	-6	3,404	-0.18%
2022/01/03	4	541.00	5	541.20	548.00	-1	3,414	-0.03%
2021/12/30	1	526.00	1	523.00	529.00	0	3,407	0.00%
2021/12/29	4	528.75	1	530.00	524.00	3	3,440	0.09%
2021/12/28	2	539.50	3.1	540.26	538.00	-1.1	3,458	-0.03%
2021/12/27	4	545.75	1	540.00	539.00	3	3,509	0.09%
2021/12/24	2	547.00	3	547.00	545.00	-1	3,558	-0.03%
2021/12/23	2	550.50	1	544.00	544.00	1	3,564	0.03%
2021/12/22	3	549.67	1	551.00	544.00	2	3,621	0.06%
2021/12/21	2	548.50	2	552.00	556.00	0	3,610	0.00%
2021/12/17	2	528.50	3	532.00	529.00	-1	3,565	-0.03%
2021/12/16	2	542.50	1	537.00	537.00	1	3,563	0.03%
2021/12/15	1	533.00	1	533.00	536.00	0	3,596	0.00%
2021/12/14	5	538.20	5	532.20	532.00	0	3,609	0.00%
2021/12/13	1	549.00	1	552.00	551.00	0	3,634	0.00%
2021/12/10	3	548.67	3	543.33	545.00	0	3,659	0.00%
2021/12/09	4	553.25	4	553.75	557.00	0	3,635	0.00%
2021/12/08	3	538.00	2	536.00	539.00	1	3,561	0.03%
2021/12/07	3	520.00	4	523.25	520.00	-1	3,513	-0.03%
2021/12/06	1.1	509.86	5	507.20	511.00	-4	3,505	-0.11%
2021/12/03	3	519.00	2	517.00	512.00	1	3,538	0.03%
2021/12/02	10	537.20	8	525.63	517.00	2	3,544	0.06%
2021/12/01	7	553.28	5	554.40	557.00	2	3,534	0.06%
2021/11/30	7	550.86	8.3	550.67	548.00	-1.3	3,521	-0.04%
2021/11/29	7	525.00	4.6	519.86	536.00	2.4	3,468	0.07%
2021/11/26	7	525.40	13	514.96	501.00	-6	3,450	-0.17%
2021/11/25	4	521.00	3	522.00	520.00	1	3,382	0.03%
2021/11/24	2	517.00	5	519.80	518.00	-3	3,344	-0.09%
2021/11/23	6.1	520.30	6	520.67	514.00	0.1	3,305	0.00%
2021/11/22	15	523.13	13	520.23	530.00	2	3,247	0.06%
2021/11/19	12	498.33	11.3	487.71	495.00	0.7	3,109	0.02%
2021/11/18	16	482.78	13.1	481.11	490.00	3	3,002	0.10%
2021/11/17	4.1	463.04	7	460.79	464.00	-2.9	2,894	-0.10%
2021/11/16	1.1	457.73	5	466.50	466.00	-3.9	2,881	-0.14%
2021/11/15	7	458.72	7	459.65	455.50	0	2,862	0.00%
2021/11/12	11	446.82	8.5	445.75	448.00	2.6	2,833	0.09%
2021/11/11	2	420.50	2	420.75	418.50	0	2,747	0.00%
2021/11/10	4	427.13	3.1	430.10	429.50	0.9	2,767	0.03%
2021/11/09	1	419.00	0	0.00	420.50	1	2,768	0.04%
2021/11/08	1	422.00	1	422.00	419.00	0	2,850	0.00%
2021/11/05	1	425.50	2	421.75	421.50	-1	2,861	-0.03%
2021/11/04	2	419.75	0	0.00	416.50	2	2,873	0.07%
2021/11/03	4	429.38	5	428.00	426.00	-1	2,861	-0.03%
2021/11/02	6.1	453.23	6	455.83	434.00	0.1	2,841	0.00%
2021/11/01	7.1	435.77	12.2	437.93	444.50	-5.1	2,769	-0.18%
2021/10/29	3	431.00	4	437.13	427.50	-1	2,741	-0.04%
2021/10/28	9	434.44	6	433.17	427.00	3	2,712	0.11%
2021/10/27	9	427.40	13	433.35	440.00	-4	2,667	-0.15%
2021/10/26	3	411.69	5.2	410.69	420.00	-2.2	2,587	-0.08%
2021/10/25	1	390.00	0	0.00	393.00	1	2,500	0.04%
2021/10/22	4	388.13	2	389.25	388.00	2	2,517	0.08%
2021/10/21	2	392.74	1	397.00	391.00	1	2,518	0.04%
2021/10/20	0.1	393.00	0	0.00	391.50	0.1	2,501	0.00%
2021/10/19	0	0.00	8	396.38	399.00	-8	2,515	-0.32%
2021/10/18	3	384.17	3	384.83	381.50	0	2,508	0.00%
2021/10/15	5	386.03	0	0.00	384.00	5	2,513	0.20%
2021/10/14	0	0.00	5	382.00	384.50	-5	2,529	-0.20%
2021/10/13	7.1	384.24	1	391.00	380.50	6.1	2,536	0.24%
2021/10/12	0	377.50	8	393.25	392.00	-8	2,520	-0.32%
2021/10/08	6.3	390.23	3	393.67	386.00	3.3	2,490	0.13%
2021/10/07	3	405.17	1	411.50	413.00	2	2,439	0.08%
2021/10/06	0	0.00	1	398.00	398.00	-1	2,436	-0.04%
2021/10/05	1	376.54	1	387.50	389.00	0	2,429	0.00%
2021/10/04	2	384.27	4	386.63	383.00	-2	2,471	-0.08%
2021/10/01	2.2	388.57	2	391.00	387.50	0.2	2,506	0.01%
2021/09/30	0	413.50	2	411.75	412.00	-2	2,476	-0.08%
2021/09/29	4.2	410.68	3	412.00	404.50	1.2	2,493	0.05%
2021/09/28	9.4	438.90	3	437.33	431.00	6.4	2,523	0.25%
2021/09/27	0	0.00	2	457.75	454.00	-2	2,539	-0.08%
2021/09/24	3	456.33	4.1	456.01	454.00	-1.1	2,564	-0.04%
2021/09/23	5	450.20	2	446.57	446.50	3	2,583	0.11%
2021/09/22	2	447.00	1	443.00	452.50	1	2,616	0.04%
2021/09/17	1	462.00	0	0.00	464.50	1	2,630	0.04%
2021/09/16	3	459.32	2	453.00	450.00	1	2,773	0.04%
2021/09/15	9.2	473.20	7	460.21	460.00	2.2	2,780	0.08%
2021/09/14	4	498.13	3.2	498.98	490.00	0.8	2,754	0.03%
2021/09/13	2.2	504.76	2.6	506.07	500.00	-0.3	2,774	-0.01%
2021/09/10	4	500.76	2.4	506.23	504.00	1.6	2,808	0.06%
2021/09/09	4.1	499.16	7	500.81	496.50	-2.9	2,819	-0.10%
2021/09/08	15	513.85	9	503.56	498.50	6	2,832	0.21%
2021/09/07	9	521.67	8	518.63	523.00	1	2,797	0.04%
2021/09/06	6.1	537.30	8	535.75	524.00	-1.9	2,768	-0.07%
2021/09/03	6	529.83	7	533.29	526.00	-1	2,718	-0.04%
2021/09/02	7	522.43	6	521.17	516.00	1	2,713	0.04%
2021/09/01	4	516.50	4.1	515.98	518.00	-0.1	2,674	0.00%
2021/08/31	2	477.00	1	477.50	483.50	1	2,670	0.04%
2021/08/30	1	474.03	0	0.00	476.00	1	2,700	0.04%
2021/08/27	2	479.50	3	475.67	476.00	-1	2,725	-0.04%
2021/08/26	5.1	479.22	3	471.33	468.50	2.1	2,755	0.07%
2021/08/25	0	0.00	1	490.00	492.00	-1	2,777	-0.04%
2021/08/24	4	484.13	3	488.83	487.00	1	2,862	0.03%
2021/08/23	2	474.78	2	477.75	482.50	0	2,880	0.00%
2021/08/20	4	465.25	3	467.67	467.00	1	2,895	0.03%
2021/08/19	1.1	468.54	1	460.00	455.00	0.1	2,896	0.00%
2021/08/18	1	487.50	1	489.50	486.00	0	2,922	0.00%
2021/08/17	2	484.25	3	476.83	471.00	-1	2,958	-0.03%
2021/08/16	6	497.50	6	493.83	481.00	0	3,019	0.00%
2021/08/13	4	501.63	7.3	503.48	504.00	-3.3	3,009	-0.11%
2021/08/12	5.4	469.44	5	475.60	511.00	0.4	3,027	0.01%
2021/08/11	0	0.00	6	500.00	493.00	-6	2,977	-0.20%
2021/08/10	1	507.00	1	505.00	503.00	0	3,012	0.00%
2021/08/06	0	0.00	0	522.00	523.00	0	3,104	0.00%
2021/08/05	1	522.00	1	522.00	517.00	0	3,155	0.00%
2021/08/04	0	0.00	2	524.50	526.00	-2	3,227	-0.06%
2021/08/03	1	523.00	1	525.00	525.00	0	3,289	0.00%
2021/08/02	2	522.50	3	523.33	526.00	-1	3,315	-0.03%
2021/07/30	3	521.00	0	0.00	519.00	3	3,344	0.09%
2021/07/29	2	525.50	3	527.67	527.00	-1	3,387	-0.03%
2021/07/28	5.1	536.12	3	534.00	528.00	2.1	3,444	0.06%
2021/07/26	1	564.00	3	571.33	564.00	-2	3,555	-0.06%
2021/07/23	7	563.14	2	562.00	561.00	5	3,647	0.14%
2021/07/22	2.2	557.67	2.1	554.98	562.00	0.1	3,753	0.00%
2021/07/21	2	549.00	1	541.00	542.00	1	3,788	0.03%
2021/07/20	5.1	555.50	3.1	553.00	543.00	2	3,916	0.05%
2021/07/19	1.1	572.78	2	569.00	568.00	-0.9	3,916	-0.02%
2021/07/16	4	575.24	2	572.50	578.00	2	3,927	0.05%
2021/07/15	1	565.00	1	576.00	567.00	0	3,947	0.00%
2021/07/14	2	565.50	2	565.00	563.00	0	3,947	0.00%
2021/07/13	3	575.67	7	574.71	564.00	-4	3,982	-0.10%
2021/07/12	15.1	571.22	10	567.70	568.00	5.1	4,169	0.12%
2021/07/09	5	585.40	2	585.00	570.00	3	4,325	0.07%
2021/07/08	10	617.40	9	606.67	600.00	1	4,275	0.02%
2021/07/07	2	594.50	3	597.00	598.00	-1	4,193	-0.02%
2021/07/06	4.3	596.77	4	592.50	590.00	0.3	4,171	0.01%
2021/07/05	14	594.44	13	594.77	598.00	1	4,158	0.02%
2021/07/02	5	570.21	4	572.00	583.00	1	4,079	0.02%
2021/07/01	4	559.00	4	553.75	550.00	0	4,034	0.00%
2021/06/30	6	567.17	7	565.57	564.00	-1	4,017	-0.02%
2021/06/29	8	585.38	7	581.57	572.00	1	3,991	0.03%
2021/06/28	10	579.20	8	583.00	582.00	2	3,963	0.05%
2021/06/25	18.7	584.90	19	577.58	588.00	-0.3	3,942	-0.01%
2021/06/24	7	540.00	7	543.44	546.00	0	3,807	0.00%
2021/06/23	4.1	523.02	5	526.80	528.00	-0.9	3,744	-0.02%
2021/06/22	5.6	526.61	5	523.20	512.00	0.6	3,715	0.02%
2021/06/21	2	513.50	8	520.50	522.00	-6	3,696	-0.16%
2021/06/18	4	530.75	2.4	523.88	520.00	1.6	3,660	0.04%
2021/06/17	3	523.00	5	515.40	527.00	-2	3,644	-0.05%
2021/06/16	4.1	514.22	7.4	510.15	506.00	-3.3	3,617	-0.09%
2021/06/15	0	0.00	2.2	521.91	521.00	-2.2	3,607	-0.06%
2021/06/11	3	519.00	5	514.00	514.00	-2	3,603	-0.06%
2021/06/10	6.1	519.47	6	515.33	520.00	0.1	3,583	0.00%
2021/06/09	2.2	507.93	5	508.00	505.00	-2.9	3,547	-0.08%
2021/06/08	8.3	517.08	6	516.67	513.00	2.3	3,537	0.07%
2021/06/07	4	492.73	4	493.63	497.00	0	3,468	0.00%
2021/06/04	2.1	491.17	4	492.13	492.50	-1.9	3,465	-0.06%
2021/06/03	3	491.33	2	491.24	488.50	1	3,490	0.03%
2021/06/02	5	493.00	3	493.50	493.00	2	3,465	0.06%
2021/06/01	2	481.50	5	484.10	486.00	-3	3,435	-0.09%
2021/05/31	2	458.25	1	461.00	467.00	1	3,376	0.03%
2021/05/28	3.4	461.35	8	463.94	458.00	-4.6	3,384	-0.14%
2021/05/27	2	458.52	1	466.50	460.50	1	3,390	0.03%
2021/05/26	3	460.67	7	459.36	465.50	-4	3,402	-0.12%
2021/05/25	7	456.96	6	461.17	455.00	1	3,388	0.03%
2021/05/24	3	442.33	8	436.06	442.50	-5	3,371	-0.15%
2021/05/21	1.2	415.21	1	419.50	413.50	0.2	3,308	0.01%
2021/05/20	3	407.37	6	410.25	403.50	-3	3,343	-0.09%
2021/05/19	2	391.50	1	390.00	398.00	1	3,409	0.03%
2021/05/18	3.3	389.92	4	384.88	397.50	-0.7	3,424	-0.02%
2021/05/17	2.2	374.00	1.1	379.77	369.00	1.1	3,416	0.03%
2021/05/14	11	419.59	7	427.50	409.50	4	3,420	0.12%
2021/05/13	1.1	412.19	3	413.17	423.00	-1.9	3,401	-0.06%
2021/05/12	4	417.69	4	426.50	410.00	0	3,509	0.00%
2021/05/11	5	449.20	6	452.58	441.50	-1	3,460	-0.03%
2021/05/10	2	485.50	6	482.42	480.00	-4	3,436	-0.12%
2021/05/07	7	490.93	5	490.20	494.00	2	3,442	0.06%
2021/05/06	4	475.88	6	477.25	474.50	-2	3,464	-0.06%
2021/05/05	7.1	490.00	6	494.83	477.00	1.1	3,451	0.03%
2021/05/04	11	510.27	7.1	500.60	497.00	3.9	3,442	0.11%
2021/05/03	9	521.89	3	520.67	510.00	6	3,473	0.17%
2021/04/29	15.1	555.92	14	556.07	550.00	1.1	3,543	0.03%
2021/04/28	14	551.79	13.1	549.43	551.00	0.9	3,500	0.03%
2021/04/27	3	526.33	2.1	531.48	529.00	0.9	3,428	0.03%
2021/04/26	12	534.00	15.1	529.32	533.00	-3.1	3,445	-0.09%
2021/04/23	2.1	490.78	2.1	498.71	503.00	0	3,376	0.00%
2021/04/22	2	497.75	2	485.25	483.00	0	3,441	0.00%
2021/04/21	4	496.03	6	497.17	490.00	-2	3,461	-0.06%
2021/04/20	4	516.25	2	512.00	511.00	2	3,465	0.06%
2021/04/19	16	531.19	7	527.57	515.00	9	3,530	0.26%
2021/04/16	17.1	533.55	24	531.33	520.00	-6.9	3,617	-0.19%
2021/04/15	18	511.46	18.2	518.13	525.00	-0.1	3,527	0.00%
2021/04/14	2	481.50	18	482.72	477.50	-16	3,408	-0.47%
2021/04/13	1	479.50	2	478.00	477.00	-1	3,487	-0.03%
2021/04/12	1	478.50	2	480.50	477.00	-1	3,498	-0.03%
2021/04/09	11.1	480.67	1	484.00	479.50	10.1	3,529	0.28%
2021/04/08	2	478.50	0	0.00	478.50	2	3,553	0.06%
2021/04/06	5	475.40	2	472.75	473.00	3	3,566	0.08%
2021/03/31	4	487.63	2	488.25	484.00	2	3,573	0.06%
2021/03/30	1	491.50	5	490.60	489.00	-4	3,573	-0.11%
2021/03/29	6	480.08	7	481.43	481.00	-1	3,566	-0.03%
2021/03/26	2	469.75	4	469.13	467.50	-2	3,575	-0.06%
2021/03/24	0	0.00	1	463.00	470.50	-1	3,682	-0.03%
2021/03/23	1	461.07	0	0.00	463.00	1	3,712	0.03%
2021/03/19	2	474.24	6	472.50	474.00	-4	3,829	-0.10%
2021/03/17	2	482.75	0	0.00	480.50	2	3,930	0.05%
2021/03/16	1	479.00	0	0.00	482.50	1	3,939	0.03%
2021/03/15	0	0.00	1	480.00	479.00	-1	3,963	-0.03%
2021/03/12	4	483.37	1	480.00	483.00	3	4,019	0.07%
2021/03/11	1	486.00	0	0.00	487.50	1	4,077	0.02%
2021/03/10	4	488.00	3	484.83	485.00	1	4,117	0.02%
2021/03/09	4	487.75	12	489.42	491.50	-8	4,166	-0.19%
2021/03/08	2	482.02	0	0.00	480.50	2	4,184	0.05%
2021/03/05	1	486.00	2	484.75	483.00	-1	4,272	-0.02%
2021/03/04	8.1	486.96	3	489.17	487.50	5.1	4,400	0.12%
2021/03/03	6	491.83	8	494.69	498.50	-2	4,661	-0.04%
2021/03/02	2	487.28	0	0.00	483.00	2	4,671	0.04%
2021/02/26	1.1	501.75	1	504.00	494.00	0.1	4,696	0.00%
2021/02/25	6	496.50	4	497.45	506.00	2	4,756	0.04%
2021/02/24	3.1	509.16	4	512.00	496.00	-0.9	4,786	-0.02%
2021/02/23	5	511.60	8	510.88	512.00	-3	4,781	-0.06%
2021/02/22	9	519.11	8	517.25	514.00	1	4,818	0.02%
2021/02/19	17	517.24	5	514.21	510.00	12	4,871	0.25%
2021/02/18	7	493.64	6	490.58	496.50	1	4,805	0.02%
2021/02/17	4	479.88	6	475.75	482.00	-2	4,817	-0.04%
2021/02/05	16.1	485.76	11	483.14	477.00	5.1	4,874	0.10%
2021/02/04	7	502.86	8	503.06	497.50	-1	4,900	-0.02%
2021/02/03	17	514.41	26	509.73	503.00	-9	4,883	-0.18%
2021/02/02	8	494.38	2	499.00	491.00	6	4,799	0.13%
2021/02/01	6	488.08	5	489.10	491.50	1	4,868	0.02%
2021/01/29	5	485.49	5	488.49	482.00	0	4,875	0.00%
2021/01/28	9	486.11	20	484.43	487.00	-11	4,882	-0.23%
2021/01/27	1	487.00	2	491.00	484.50	-1	4,888	-0.02%
2021/01/26	9.2	489.97	4	486.50	482.00	5.2	4,894	0.11%
2021/01/25	3	497.50	6	497.17	490.00	-3	4,905	-0.06%
2021/01/22	17	478.74	11	476.45	493.00	6	4,857	0.12%
2021/01/21	10	452.95	5	453.60	454.50	5	4,766	0.10%
2021/01/20	5	454.10	11	457.68	452.00	-6	4,759	-0.13%
2021/01/19	8	473.81	8	475.56	471.00	0	4,749	0.00%
2021/01/18	1	458.50	2	455.00	462.00	-1	4,773	-0.02%
2021/01/15	16	475.40	14	473.61	468.00	2	4,790	0.04%
2021/01/14	6.1	499.62	6	496.42	492.00	0.1	4,791	0.00%
2021/01/13	3	500.83	4	500.25	502.00	-1	4,790	-0.02%
2021/01/12	12.1	492.66	13	493.04	489.00	-1	4,789	-0.02%
2021/01/11	9.1	496.20	89	494.62	490.00	-79.9	4,786	-1.67%
2021/01/08	58.3	521.11	15.2	526.62	518.00	43.1	4,753	0.91%
2021/01/07	5.3	537.46	7	537.14	539.00	-1.7	4,672	-0.04%
2021/01/06	14	557.71	8.2	558.32	550.00	5.8	4,659	0.12%
2021/01/05	2	573.50	2	571.50	574.00	0	4,653	0.00%
2021/01/04	3	571.33	3	573.00	571.00	0	4,791	0.00%
2020/12/31	60	575.02	6	574.51	567.00	54	4,877	1.11%
2020/12/30	1	566.00	1	568.00	568.00	0	4,875	0.00%
2020/12/29	1.1	566.86	0	0.00	562.00	1.1	4,904	0.02%
2020/12/28	5	569.40	0	0.00	571.00	5	4,930	0.10%
2020/12/25	1	571.95	2	569.00	569.00	-1	4,955	-0.02%
2020/12/24	5	568.00	3	569.33	564.00	2	4,982	0.04%
2020/12/23	6.1	569.66	7	568.00	568.00	-1	5,008	-0.02%
2020/12/22	3	570.67	3	578.00	566.00	0	5,091	0.00%
2020/12/21	3	583.36	6	583.83	582.00	-3	5,123	-0.06%
2020/12/18	7	576.14	8	576.88	579.00	-1	5,128	-0.02%
2020/12/17	2	563.50	1	560.00	562.00	1	5,119	0.02%
2020/12/16	9.2	571.11	4	572.00	567.00	5.2	5,197	0.10%
2020/12/15	9.2	565.77	3	567.33	560.00	6.2	5,206	0.12%
2020/12/14	2.1	590.97	1	588.00	584.00	1.1	5,224	0.02%
2020/12/11	9.1	601.18	38.1	598.96	590.00	-29	5,305	-0.55%
2020/12/10	6	613.17	3	612.33	611.00	3	5,279	0.06%
2020/12/09	1	621.00	1	621.00	622.00	0	5,346	0.00%
2020/12/08	3	623.33	8	619.88	618.00	-5	5,412	-0.09%
2020/12/07	9.1	613.67	2	634.50	613.00	7.1	5,427	0.13%
2020/12/04	5	640.00	7	637.99	637.00	-2	5,424	-0.04%
2020/12/03	39	643.59	10	642.60	637.00	29	5,489	0.53%
2020/12/02	5	639.20	6	636.33	633.00	-1	5,511	-0.02%
2020/12/01	14	641.36	40	642.60	641.00	-26	5,553	-0.47%
2020/11/30	33	649.33	26	644.50	636.00	7	5,534	0.13%
2020/11/27	30	653.44	21	649.38	663.00	9	5,516	0.16%
2020/11/26	4	611.00	4	611.25	615.00	0	5,365	0.00%
2020/11/25	4	605.50	6	600.00	595.00	-2	5,445	-0.04%
2020/11/24	33	603.70	13	606.31	601.00	20	5,497	0.36%
2020/11/23	15	599.93	2	607.00	592.00	13	5,478	0.24%
2020/11/20	1	599.00	4	594.75	593.00	-3	5,466	-0.05%
2020/11/19	9	610.10	6	609.67	603.00	3	5,497	0.05%
2020/11/18	7	604.16	9	604.33	609.00	-2	5,527	-0.04%
2020/11/17	9	597.11	5	594.80	590.00	4	5,517	0.07%
2020/11/16	2	601.00	2	592.00	589.00	0	5,637	0.00%
2020/11/13	9	589.44	14	591.79	591.00	-5	5,691	-0.09%
2020/11/12	3	585.00	8	581.00	583.00	-5	5,756	-0.09%
2020/11/11	1	583.00	2	573.50	578.00	-1	5,725	-0.02%
2020/11/10	10	585.70	2	587.00	579.00	8	5,836	0.14%
2020/11/09	8	591.63	13	591.08	598.00	-5	5,814	-0.09%
2020/11/06	8	568.63	3	574.00	569.00	5	5,792	0.09%
2020/11/05	7	577.00	5	580.00	576.00	2	5,819	0.03%
2020/11/04	9	568.00	7	570.43	577.00	2	5,941	0.03%
2020/11/03	5	562.20	10	559.90	565.00	-5	6,090	-0.08%
2020/11/02	1	552.00	1	549.00	546.00	0	6,177	0.00%
2020/10/30	6	574.67	2.1	567.63	561.00	4	6,202	0.06%
2020/10/29	3	575.67	3	576.37	581.00	0	6,258	0.00%
2020/10/28	4	590.24	6	586.67	586.00	-2	6,293	-0.03%
2020/10/27	3	592.00	6	587.50	594.00	-3	6,374	-0.05%
2020/10/26	7	592.71	10	591.60	585.00	-3	6,457	-0.05%
2020/10/23	4	580.00	7	584.14	587.00	-3	6,507	-0.05%
2020/10/22	9	563.11	9	568.11	575.00	0	6,670	0.00%
2020/10/21	3	556.67	3	556.67	555.00	0	6,800	0.00%
2020/10/20	3	545.67	4	546.75	550.00	-1	6,999	-0.01%
2020/10/19	9	548.00	9	547.78	551.00	0	7,198	0.00%
2020/10/16	7	554.43	9.2	555.67	535.00	-2.2	7,283	-0.03%
2020/10/15	6	570.00	1	569.00	567.00	5	7,279	0.07%
2020/10/14	5	574.00	2	573.50	568.00	3	7,306	0.04%
2020/10/13	7	571.57	10	564.70	569.00	-3	7,319	-0.04%
2020/10/12	19.1	579.87	6	579.17	569.00	13.1	7,342	0.18%
2020/10/08	14	615.57	9	616.44	606.00	5	7,296	0.07%
2020/10/07	3	590.33	18	589.33	599.00	-15	7,291	-0.21%
2020/10/06	13	595.92	3	592.00	590.00	10	7,370	0.14%
2020/10/05	6	591.50	2	590.00	586.00	4	7,537	0.05%
2020/09/30	5.2	581.08	3	583.33	586.00	2.2	7,649	0.03%
2020/09/29	1	589.00	2	585.00	586.00	-1	7,868	-0.01%
2020/09/28	2	586.00	6	583.17	581.00	-4	7,979	-0.05%
2020/09/25	5	576.80	12.1	581.36	579.00	-7.1	8,058	-0.09%
2020/09/24	9	595.78	2	596.50	584.00	7	8,127	0.09%
2020/09/23	4	614.00	5	614.00	610.00	-1	8,220	-0.01%
2020/09/22	8	610.25	8.1	610.04	611.00	-0.1	8,420	0.00%
2020/09/21	12	622.58	11	622.45	615.00	1	8,551	0.01%
2020/09/18	11	603.82	15	605.20	608.00	-4	8,617	-0.05%
2020/09/17	7	609.86	7	601.14	598.00	0	8,841	0.00%
2020/09/16	7	602.75	13	611.08	613.00	-6	8,885	-0.07%
2020/09/15	8	596.75	9	594.00	591.00	-1	8,933	-0.01%
2020/09/14	14	590.37	10	593.10	597.00	4	9,134	0.04%
2020/09/11	9	569.00	10	575.70	585.00	-1	9,156	-0.01%
2020/09/10	12	576.08	11	576.36	566.00	1	9,256	0.01%
2020/09/09	10.2	571.75	6	574.33	576.00	4.2	9,527	0.04%
2020/09/08	10	588.90	15	586.40	581.00	-5	9,557	-0.05%
2020/09/07	4	577.23	3	572.00	571.00	1	9,562	0.01%
2020/09/04	7	590.43	7	588.71	592.00	0	9,598	0.00%
2020/09/03	14	620.71	9	614.89	609.00	5	9,594	0.05%
2020/09/02	13	613.92	13.1	617.19	620.00	-0.1	9,637	0.00%
2020/09/01	12	583.58	16	583.56	598.00	-4	9,674	-0.04%
2020/08/31	12	591.33	8	589.63	572.00	4	9,660	0.04%
2020/08/28	10	610.90	2	610.50	601.00	8	9,672	0.08%
2020/08/27	12	634.58	16	635.06	634.00	-4	9,861	-0.04%
2020/08/26	12	630.08	10	628.80	626.00	2	10,059	0.02%
2020/08/25	11	628.64	11	631.91	634.00	0	10,124	0.00%
2020/08/24	5	625.40	13	622.38	629.00	-8	10,108	-0.08%
2020/08/21	6	610.67	7	612.29	613.00	-1	10,137	-0.01%
2020/08/20	23.1	604.43	24	603.96	593.00	-1	10,083	-0.01%
2020/08/19	18	636.56	13	632.15	640.00	5	9,977	0.05%
2020/08/18	11.1	628.40	14	621.29	617.00	-2.9	9,929	-0.03%
2020/08/17	8	668.50	4	665.75	665.00	4	9,841	0.04%
2020/08/14	14	666.93	14	671.64	677.00	0	9,837	0.00%
2020/08/13	2	651.50	2	657.50	650.00	0	9,788	0.00%
2020/08/12	8	654.88	16	657.69	656.00	-8	9,829	-0.08%
2020/08/11	8	663.50	4	655.50	652.00	4	9,880	0.04%
2020/08/10	6	669.33	10	667.30	662.00	-4	9,942	-0.04%
2020/08/07	11	669.72	2	674.00	661.00	9	9,921	0.09%
2020/08/06	5	693.20	16	696.06	682.00	-11	9,839	-0.11%
2020/08/05	3.1	689.71	20	692.55	686.00	-16.9	9,838	-0.17%
2020/08/04	34	687.06	6	690.17	693.00	28	9,891	0.28%
2020/08/03	6	675.33	5	667.40	667.00	1	9,925	0.01%
2020/07/31	9	669.67	13	675.38	678.00	-4	9,994	-0.04%
2020/07/30	17	678.00	7	664.43	668.00	10	9,963	0.10%
2020/07/29	12	666.42	18	664.94	679.00	-6	9,928	-0.06%
2020/07/28	21	689.76	18	685.33	667.00	3	9,888	0.03%
2020/07/27	26	653.73	26	655.62	669.00	0	9,824	0.00%
2020/07/24	13	659.06	14	648.34	630.00	-1	9,696	-0.01%
2020/07/23	29	691.13	22	687.41	679.00	7	9,550	0.07%
2020/07/22	26.1	757.28	17	721.94	715.00	9.1	9,418	0.10%
2020/07/21	25	774.69	16	778.81	779.00	9	9,337	0.10%
2020/07/20	11	741.00	21	739.33	740.00	-10	9,347	-0.11%
2020/07/17	8	749.64	10	747.60	725.00	-2	9,421	-0.02%
2020/07/16	17	758.00	19	754.05	760.00	-2	9,509	-0.02%
2020/07/15	17	778.99	10	764.90	756.00	7	9,495	0.07%
2020/07/14	19	778.69	18	783.56	781.00	1	9,549	0.01%
2020/07/13	11	792.69	8	783.49	777.00	3	9,517	0.03%
2020/07/10	23.1	785.95	21.1	780.11	773.00	2	9,473	0.02%
2020/07/09	20	820.40	13	821.23	818.00	7	9,323	0.08%
2020/07/08	30	800.17	36.1	796.78	804.00	-6.1	9,208	-0.07%
2020/07/07	21	769.18	20	769.00	761.00	1	9,005	0.01%
2020/07/06	17	752.66	22	754.82	760.00	-5	9,093	-0.05%
2020/07/03	24.1	752.17	22	754.09	741.00	2.1	9,133	0.02%
2020/07/02	25	753.44	20	750.95	753.00	5	9,191	0.05%
2020/07/01	35	725.86	32	727.00	733.00	3	9,239	0.03%
2020/06/30	23	693.36	31	696.00	700.00	-8	9,140	-0.09%
2020/06/29	31	677.55	20	678.45	677.00	11	9,160	0.12%
2020/06/24	18	675.57	30.1	670.47	690.00	-12.1	9,175	-0.13%
2020/06/23	25	642.88	17	639.12	639.00	8	9,166	0.09%
2020/06/22	24	639.31	20	634.10	630.00	4	9,280	0.04%
2020/06/19	28.1	642.68	30	637.13	627.00	-1.9	9,347	-0.02%
2020/06/18	15	617.41	19	619.26	620.00	-4	9,180	-0.04%
2020/06/17	28	617.32	26	618.62	612.00	2	9,294	0.02%
2020/06/16	47	603.79	48.1	619.58	627.00	-1.1	9,253	-0.01%
2020/06/15	14	578.35	14	575.36	570.00	0	9,157	0.00%
2020/06/12	16	563.13	15.4	567.03	583.00	0.6	9,291	0.01%
2020/06/11	10	585.47	16	585.81	572.00	-6	9,417	-0.06%
2020/06/10	8	586.64	10	586.10	590.00	-2	9,442	-0.02%
2020/06/09	14	581.36	11	580.00	575.00	3	9,519	0.03%
2020/06/08	18	576.78	12.2	582.10	578.00	5.8	9,576	0.06%
2020/06/05	8	569.13	5	569.80	569.00	3	9,508	0.03%
2020/06/04	14	566.92	15	565.80	561.00	-1	9,544	-0.01%
2020/06/03	37	571.05	38	568.42	566.00	-1	9,544	-0.01%
2020/06/02	9	523.78	21.1	526.65	553.00	-12.1	9,336	-0.13%
2020/06/01	4	493.63	8	497.44	503.00	-4	9,186	-0.04%
2020/05/29	6.2	479.30	7	479.93	482.50	-0.9	9,197	-0.01%
2020/05/28	11	487.41	20	486.50	481.00	-9	9,267	-0.10%
2020/05/27	7.3	478.09	9	477.11	477.00	-1.8	9,336	-0.02%
2020/05/26	6	481.67	5	485.70	477.50	1	9,446	0.01%
2020/05/25	4	471.38	3	481.00	479.00	1	9,547	0.01%
2020/05/22	5	479.30	4	473.13	475.00	1	9,620	0.01%
2020/05/21	10	492.15	12	492.62	486.50	-2	9,608	-0.02%
2020/05/20	9	483.44	11	484.68	490.00	-2	9,650	-0.02%
2020/05/19	27	477.46	18	478.28	475.50	9	9,728	0.09%
2020/05/18	15	478.90	15	476.47	464.50	0	9,709	0.00%
2020/05/15	25	500.40	22.2	500.04	493.00	2.8	9,652	0.03%
2020/05/14	19.1	502.41	19	504.53	498.50	0.1	9,603	0.00%
2020/05/13	15	501.43	18	504.22	504.00	-3	9,530	-0.03%
2020/05/12	20	505.63	17	506.18	500.00	3	9,510	0.03%
2020/05/11	14	500.07	15.6	503.23	508.00	-1.6	9,533	-0.02%
2020/05/08	16	495.06	25	495.98	490.00	-9	9,472	-0.10%
2020/05/07	11	478.86	7	482.07	485.50	4	9,440	0.04%
2020/05/06	5	470.90	10	468.85	467.00	-5	9,392	-0.05%
2020/05/05	7.1	469.95	6	474.58	465.00	1.1	9,437	0.01%
2020/05/04	9	470.44	9	470.61	471.50	0	9,433	0.00%
2020/04/30	7	475.71	9	475.94	485.50	-2	9,440	-0.02%
2020/04/29	8	458.00	7	459.79	458.00	1	9,384	0.01%
2020/04/28	8	447.88	16	452.03	448.50	-8	9,394	-0.09%
2020/04/27	9.1	444.76	9	439.17	452.00	0.1	9,447	0.00%
2020/04/24	18.1	433.64	10	432.35	431.00	8.1	9,442	0.09%
2020/04/23	13	442.58	20	446.55	440.50	-7	9,435	-0.07%
2020/04/22	14	438.18	14	441.96	444.00	0	9,413	0.00%
2020/04/21	20	446.15	9	446.83	443.00	11	9,355	0.12%
2020/04/20	6	459.33	3	461.83	463.00	3	9,315	0.03%
2020/04/17	12	474.42	11	469.45	465.50	1	9,337	0.01%
2020/04/16	6	467.42	11	469.59	470.00	-5	9,371	-0.05%
2020/04/15	6	459.92	9	460.94	460.00	-3	9,472	-0.03%
2020/04/14	8	455.25	3	452.50	452.00	5	9,522	0.05%
2020/04/13	7	446.79	6	442.42	439.50	1	9,684	0.01%
2020/04/10	7	449.57	5	451.30	445.50	2	9,730	0.02%
2020/04/09	14	461.07	12	461.71	445.00	2	9,862	0.02%
2020/04/08	11	456.83	13	459.35	465.00	-2	9,795	-0.02%
2020/04/07	5	459.50	31	458.31	456.00	-26	9,855	-0.26%
2020/04/06	19	426.71	22	421.07	443.50	-3	9,765	-0.03%
2020/04/01	11	410.32	13	409.96	414.50	-2	9,592	-0.02%
2020/03/31	20	411.33	10	410.05	413.00	10	9,512	0.11%
2020/03/30	16	396.50	10	400.20	403.50	6	9,362	0.06%
2020/03/27	13	421.46	21	413.50	410.00	-8	9,307	-0.09%
2020/03/26	15	402.17	16	400.09	419.50	-1	9,148	-0.01%
2020/03/25	39	399.29	9	399.50	403.00	30	9,014	0.33%
2020/03/24	9	364.39	13	364.81	371.00	-4	9,013	-0.04%
2020/03/23	24	329.42	19	327.13	337.50	5	9,182	0.05%
2020/03/20	15	316.60	26	322.13	327.00	-11	9,121	-0.12%
2020/03/19	89.1	322.42	100	300.90	297.50	-11	9,194	-0.12%
2020/03/18	19	343.87	21	344.45	330.50	-2	9,186	-0.02%
2020/03/17	66	359.89	65	362.35	345.50	1	9,132	0.01%
2020/03/16	11	390.20	8	393.81	373.50	3	9,172	0.03%
2020/03/13	8.2	392.09	4	398.75	415.00	4.2	9,244	0.05%
2020/03/12	6.1	449.94	6	458.58	432.00	0.1	9,254	0.00%
2020/03/11	6	495.92	8.1	486.89	480.00	-2.1	9,150	-0.02%
2020/03/10	60.1	494.77	44	492.82	493.50	16.1	9,218	0.17%
2020/03/09	9	505.00	8	495.00	490.00	1	9,106	0.01%
2020/03/06	10	516.70	8.1	516.86	515.00	1.9	9,014	0.02%
2020/03/05	10	530.80	10	532.00	528.00	0	9,002	0.00%
2020/03/04	11	508.14	12	506.54	521.00	-1	8,965	-0.01%
2020/03/03	9	506.89	8	508.75	507.00	1	8,905	0.01%
2020/03/02	15.1	492.73	17	492.12	489.50	-2	8,856	-0.02%
2020/02/27	19.1	523.90	16	518.13	505.00	3.1	8,719	0.03%
2020/02/26	25	548.48	37	550.59	534.00	-12	8,612	-0.14%
2020/02/25	31	549.43	14	554.00	563.00	17	8,514	0.20%
2020/02/24	23	542.26	9	545.56	551.00	14	8,518	0.16%
2020/02/21	9	547.67	13.1	552.38	552.00	-4.1	8,550	-0.05%
2020/02/20	10	546.70	29	546.62	547.00	-19	8,498	-0.22%
2020/02/19	11	526.18	7	527.00	531.00	4	8,398	0.05%
2020/02/18	11	524.09	12	524.00	518.00	-1	8,380	-0.01%
2020/02/17	8	535.38	9	531.44	530.00	-1	8,459	-0.01%
2020/02/14	13	541.15	10	543.80	545.00	3	8,466	0.04%
2020/02/13	14	543.86	15	540.53	537.00	-1	8,490	-0.01%
2020/02/12	10	541.21	8	547.37	547.00	2	8,550	0.02%
2020/02/11	9	529.67	7	530.14	531.00	2	8,481	0.02%
2020/02/10	10	508.30	11	510.82	522.00	-1	8,516	-0.01%
2020/02/07	15	524.13	16	522.00	518.00	-1	8,532	-0.01%
2020/02/06	14	526.43	13	530.23	538.00	1	8,622	0.01%
2020/02/05	16	531.49	10	532.60	520.00	6	8,553	0.07%
2020/02/04	8	539.50	9	538.89	535.00	-1	8,490	-0.01%
2020/02/03	9	516.56	12	515.04	538.00	-3	8,476	-0.04%
2020/01/31	14	538.64	9	538.33	536.00	5	8,364	0.06%
2020/01/30	9.1	542.98	15	556.33	531.00	-5.9	8,370	-0.07%
2020/01/20	20.1	587.21	22	590.18	590.00	-2	8,304	-0.02%
2020/01/17	19	576.53	15	580.47	572.00	4	8,278	0.05%
2020/01/16	10	579.00	8	577.75	589.00	2	8,323	0.02%
2020/01/15	12.1	582.97	9	580.67	573.00	3.1	8,315	0.04%
2020/01/14	14	586.65	10	588.20	590.00	4	8,322	0.05%
2020/01/13	13	592.69	11	588.55	584.00	2	8,284	0.02%
2020/01/10	16	610.93	13	613.69	601.00	3	8,273	0.04%
2020/01/09	9	586.67	17.1	591.67	608.00	-8.1	8,201	-0.10%
2020/01/08	16	563.19	21.1	565.55	572.00	-5.1	8,170	-0.06%
2020/01/07	23	566.47	20	567.00	561.00	3	8,197	0.04%
2020/01/06	8	574.49	14	576.86	571.00	-6	8,113	-0.07%
2020/01/03	21.8	595.73	12	589.08	579.00	9.8	8,316	0.12%
2020/01/02	17	598.54	17	598.65	605.00	0	8,251	0.00%
2019/12/31	17	572.24	20	569.37	587.00	-3	8,285	-0.04%
2019/12/30	16	552.31	23	554.04	552.00	-7	8,230	-0.08%
2019/12/27	3	538.33	3	540.33	538.00	0	8,409	0.00%
2019/12/26	6	536.67	7	537.86	540.00	-1	8,795	-0.01%
2019/12/25	11	530.46	11	529.74	533.00	0	8,951	0.00%
2019/12/24	18	538.22	20.1	543.25	531.00	-2.1	8,969	-0.02%
2019/12/23	13	533.38	18	529.50	539.00	-5	8,897	-0.06%
2019/12/20	8	526.24	16.1	527.72	522.00	-8.1	8,849	-0.09%
2019/12/19	32	528.47	22	536.18	526.00	10	8,823	0.11%
2019/12/18	19	535.26	18.2	534.12	537.00	0.8	8,791	0.01%
2019/12/17	18	517.61	17.1	519.52	519.00	0.9	8,616	0.01%
2019/12/16	16	510.00	17	514.76	522.00	-1	8,600	-0.01%
2019/12/13	14	484.34	15	488.20	497.50	-1	8,505	-0.01%
2019/12/12	18	477.94	22	479.91	479.50	-4	8,352	-0.05%
2019/12/11	21	462.83	24.6	462.99	474.50	-3.6	8,276	-0.04%
2019/12/10	16	443.76	24	445.81	452.50	-8	8,191	-0.10%
2019/12/09	14	432.79	14	430.89	440.00	0	8,232	0.00%
2019/12/06	8	420.06	10	416.05	419.50	-2	8,427	-0.02%
2019/12/05	16	417.96	15	416.40	415.50	1	8,534	0.01%
2019/12/04	7	399.50	8	400.75	401.00	-1	8,612	-0.01%
2019/12/03	4	405.88	3	408.33	404.50	1	8,778	0.01%
2019/12/02	6	403.75	7.1	405.21	406.00	-1.1	8,878	-0.01%
2019/11/29	4	407.74	4	410.88	408.00	0	8,957	0.00%
2019/11/28	3	409.67	3	410.50	408.00	0	8,974	0.00%
2019/11/27	2	416.00	5	416.10	418.00	-3	9,088	-0.03%
2019/11/26	2	410.50	1	409.50	409.00	1	9,124	0.01%
2019/11/25	3	409.50	3	409.83	409.00	0	9,288	0.00%
2019/11/22	4	408.74	2	407.25	405.00	2	9,313	0.02%
2019/11/21	9	409.06	9	404.72	413.50	0	9,357	0.00%
2019/11/20	7	410.79	3	405.17	402.00	4	9,295	0.04%
2019/11/19	4	420.00	5	419.40	421.50	-1	9,361	-0.01%
2019/11/18	11	416.41	13	416.04	417.00	-2	9,581	-0.02%
2019/11/15	5	422.00	3	422.33	421.00	2	9,633	0.02%
2019/11/14	13	425.00	11	422.86	418.00	2	9,708	0.02%
2019/11/13	4	422.50	4	426.75	420.00	0	9,685	0.00%
2019/11/12	5	420.70	6	421.08	425.00	-1	9,814	-0.01%
2019/11/11	16	424.69	12	419.25	417.00	4	9,980	0.04%
2019/11/08	4	440.63	1	441.50	440.50	3	10,042	0.03%
2019/11/07	5	449.39	7.1	445.72	443.00	-2.1	10,167	-0.02%
2019/11/06	11	462.77	13	460.81	455.00	-2	10,477	-0.02%
2019/11/05	28	463.30	48	465.68	466.50	-20	10,484	-0.19%
2019/11/04	13	450.88	5	453.40	448.00	8	10,535	0.08%
2019/11/01	3	449.00	3	448.50	447.00	0	10,629	0.00%
2019/10/31	5	452.38	8	452.31	440.00	-3	10,851	-0.03%
2019/10/30	1	445.96	1	444.00	439.50	0	10,941	0.00%
2019/10/29	17	445.44	13	442.50	441.00	4	11,084	0.04%
2019/10/28	10	451.40	10	450.10	450.00	0	11,166	0.00%
2019/10/25	2	448.75	8	448.13	446.00	-6	11,207	-0.05%
2019/10/24	10	451.50	7	451.43	455.00	3	11,237	0.03%
2019/10/23	10	439.55	9	441.33	444.50	1	11,255	0.01%
2019/10/22	14	446.11	10	445.75	443.00	4	11,226	0.04%
2019/10/21	9	447.17	8	449.50	448.50	1	11,230	0.01%
2019/10/18	13	451.34	8	447.88	445.50	5	11,225	0.04%
2019/10/17	11	451.73	12	451.67	458.00	-1	11,276	-0.01%
2019/10/16	17	457.95	11	455.64	447.00	6	11,358	0.05%
2019/10/15	8	453.83	8	455.44	456.00	0	11,372	0.00%
2019/10/14	10	462.24	4	467.38	456.50	6	11,351	0.05%
2019/10/09	32.1	475.59	21	471.40	459.50	11.1	11,378	0.10%
2019/10/08	8	485.75	10	489.35	487.50	-2	11,335	-0.02%
2019/10/07	20	488.85	19	491.45	482.00	1	11,456	0.01%
2019/10/04	16	481.97	16	485.00	481.50	0	11,430	0.00%
2019/10/03	30	486.67	25	487.08	485.50	5	11,549	0.04%
2019/10/02	22	461.61	42.1	465.78	483.50	-20.1	11,389	-0.18%
2019/10/01	5	436.50	12	437.13	441.00	-7	11,125	-0.06%
2019/09/27	9	418.17	12	418.79	421.50	-3	11,076	-0.03%
2019/09/26	8	424.12	9	423.06	420.00	-1	11,184	-0.01%
2019/09/25	15	421.53	12	421.92	421.50	3	11,333	0.03%
2019/09/24	10	428.10	19	429.74	428.00	-9	11,426	-0.08%
2019/09/23	18	430.94	20	432.70	428.00	-2	11,580	-0.02%
2019/09/20	8	420.69	6	420.75	424.00	2	11,786	0.02%
2019/09/19	16	423.13	10	420.25	418.00	6	11,912	0.05%
2019/09/18	7	425.22	15	425.53	425.50	-8	11,968	-0.07%
2019/09/17	11	422.63	6	421.25	416.00	5	12,003	0.04%
2019/09/16	12	424.54	11	424.77	424.00	1	12,175	0.01%
2019/09/12	22	429.32	23	430.65	427.00	-1	12,253	-0.01%
2019/09/11	18	425.11	11	428.36	432.00	7	12,379	0.06%
2019/09/10	94	438.02	92	420.77	417.00	2	12,268	0.02%
2019/09/09	22	447.66	20	450.98	453.00	2	12,079	0.02%
2019/09/06	42	441.84	35.1	441.88	449.00	7	12,043	0.06%
2019/09/05	20	441.95	27	444.30	439.50	-7	12,006	-0.06%
2019/09/04	16	428.34	23	428.59	435.00	-7	12,055	-0.06%
2019/09/03	9	425.20	6	424.08	419.00	3	12,273	0.02%
2019/09/02	4	418.00	14	420.89	425.00	-10	12,332	-0.08%
2019/08/30	7	415.79	9	415.77	414.00	-2	12,454	-0.02%
2019/08/29	5	404.40	5	405.50	403.00	0	12,517	0.00%
2019/08/28	8	395.63	12	392.58	404.50	-4	12,637	-0.03%
2019/08/27	7	389.14	6	386.75	383.00	1	12,693	0.01%
2019/08/26	11	385.18	7	384.71	383.50	4	13,044	0.03%
2019/08/23	5	401.70	6	400.50	399.50	-1	13,162	-0.01%
2019/08/22	11	405.05	12	405.42	404.00	-1	13,306	-0.01%
2019/08/21	18	394.75	18	397.72	396.50	0	13,355	0.00%
2019/08/20	15	407.10	13	406.15	404.00	2	13,423	0.01%
2019/08/19	13	407.15	10	406.45	405.00	3	13,734	0.02%
2019/08/16	3	411.67	4	411.88	409.50	-1	13,853	-0.01%
2019/08/15	20	409.48	15.1	410.78	410.00	4.9	13,996	0.04%
2019/08/14	28.1	429.91	25	431.22	419.00	3.1	14,092	0.02%
2019/08/13	14	434.46	13	432.04	422.00	1	14,105	0.01%
2019/08/12	18	451.42	8	451.50	442.50	10	14,194	0.07%
2019/08/08	20	439.98	41.1	443.62	444.00	-21.1	14,186	-0.15%
2019/08/07	14	422.29	7	421.86	413.00	7	13,990	0.05%
2019/08/06	19	409.71	22	412.00	422.50	-3	14,126	-0.02%
2019/08/05	15	419.67	14	419.71	418.00	1	14,113	0.01%
2019/08/02	12.1	419.51	11	421.59	417.00	1.1	14,186	0.01%
2019/08/01	10	430.60	27.1	428.36	439.00	-17.1	14,170	-0.12%
2019/07/31	11	421.41	11	418.73	427.50	0	14,146	0.00%
2019/07/30	14	421.75	8	422.75	417.00	6	14,191	0.04%
2019/07/29	17	428.59	9	429.06	430.00	8	14,216	0.06%
2019/07/26	6	425.17	7	426.00	425.00	-1	14,306	-0.01%
2019/07/25	5	423.00	6	422.75	420.00	-1	14,297	-0.01%
2019/07/24	1	418.96	3	419.00	416.50	-2	14,255	-0.01%
2019/07/23	7	416.00	11	418.86	410.00	-4	14,406	-0.03%
2019/07/22	9	418.61	7	422.07	399.50	2	14,461	0.01%
2019/07/19	7.1	411.17	5	413.70	419.00	2.1	14,463	0.01%
2019/07/18	18	416.43	11.2	408.58	404.00	6.8	14,359	0.05%
2019/07/17	25	428.82	23	428.59	424.00	2	14,271	0.01%
2019/07/16	7	437.50	6	438.08	431.00	1	14,222	0.01%
2019/07/15	12	431.84	12	431.08	438.00	0	14,271	0.00%
2019/07/12	12	428.33	13	433.27	430.50	-1	14,440	-0.01%
2019/07/11	24.1	445.13	25	448.80	435.00	-1	14,510	-0.01%
2019/07/10	10	435.00	8	435.31	440.00	2	14,392	0.01%
2019/07/09	24	436.40	19	430.29	425.50	5	14,305	0.03%
2019/07/08	19	438.87	18	440.61	442.50	1	14,198	0.01%
2019/07/05	5	430.13	8	430.69	436.00	-3	14,144	-0.02%
2019/07/04	5	432.90	5	433.30	428.00	0	14,114	0.00%
2019/07/03	16	428.94	10	429.10	428.00	6	14,084	0.04%
2019/07/02	13	442.88	40.2	439.35	439.00	-27.2	14,111	-0.19%
2019/07/01	10	439.85	18.3	442.10	445.00	-8.3	13,994	-0.06%
2019/06/28	7.1	402.62	9	402.61	407.00	-1.9	14,038	-0.01%
2019/06/27	21	403.19	29	403.88	399.00	-8	14,040	-0.06%
2019/06/26	11	379.18	9	378.11	383.00	2	13,818	0.01%
2019/06/25	47.1	381.66	36	379.40	375.50	11.1	13,687	0.08%
2019/06/24	9	389.13	7	391.29	395.50	2	13,564	0.01%
2019/06/21	9	391.67	8	389.44	385.50	1	13,535	0.01%
2019/06/20	10.1	386.65	8	386.56	386.50	2.1	13,384	0.02%
2019/06/19	41	379.62	20	381.90	382.00	21	13,304	0.16%
2019/06/18	10	360.70	15	361.17	357.00	-5	13,075	-0.04%
2019/06/17	5.1	360.53	3.2	357.02	363.00	1.9	13,025	0.01%
2019/06/14	2	353.50	2	352.50	350.00	0	12,957	0.00%
2019/06/13	7	349.43	8	348.94	354.50	-1	12,918	-0.01%
2019/06/12	24	352.85	23	354.78	352.00	1	12,870	0.01%
2019/06/11	10	341.53	12.1	342.17	353.00	-2	12,828	-0.02%
2019/06/10	8	319.56	8	319.38	321.00	0	12,610	0.00%
2019/06/06	12	303.63	12	304.71	312.50	0	12,634	0.00%
2019/06/05	10	314.60	10	309.35	310.00	0	12,544	0.00%
2019/06/04	2	317.85	3	315.00	308.00	-1	12,469	-0.01%
2019/06/03	12	312.21	13	313.77	314.50	-1	12,393	-0.01%
2019/05/31	20	313.13	25	316.00	320.00	-5	12,296	-0.04%
2019/05/30	17	301.73	13	301.15	295.00	4	12,216	0.03%
2019/05/29	7.1	295.18	6	299.17	306.50	1.1	12,179	0.01%
2019/05/28	6.1	306.87	4	305.25	301.00	2.1	12,141	0.02%
2019/05/27	11	306.95	11	309.95	310.00	0	12,116	0.00%
2019/05/24	14.1	343.10	11	344.68	309.50	3.1	12,074	0.03%
2019/05/23	4	341.52	3	339.67	343.50	1	11,726	0.01%
2019/05/22	12	366.04	12	362.13	351.50	0	11,635	0.00%
2019/05/21	11	350.81	13	356.85	371.00	-2	11,701	-0.02%
2019/05/20	10	342.25	8	342.19	342.50	2	11,708	0.02%
2019/05/17	15	363.57	11	361.36	343.50	4	11,578	0.03%
2019/05/16	10	375.80	11	373.14	371.50	-1	11,340	-0.01%
2019/05/15	9	376.50	10	381.50	375.00	-1	11,183	-0.01%
2019/05/14	3	359.89	3	357.67	368.00	0	11,043	0.00%
2019/05/13	8	374.31	5	377.10	360.00	3	10,827	0.03%
2019/05/10	16	393.41	17	394.82	392.50	-1	10,680	-0.01%
2019/05/09	12	398.25	8.1	398.93	395.00	3.9	10,605	0.04%
2019/05/08	11	409.91	14	410.79	416.50	-3	10,432	-0.03%
2019/05/07	25.1	415.03	22	419.02	418.50	3.1	10,340	0.03%
2019/05/06	18	419.36	18	414.90	399.00	0	10,218	0.00%
2019/05/03	18	416.14	13	413.23	432.50	5	10,071	0.05%
2019/05/02	6	401.92	5	399.60	395.50	1	9,918	0.01%
2019/04/30	22	398.68	22	399.48	395.50	0	9,967	0.00%
2019/04/29	24	397.46	29	388.90	401.00	-5	10,102	-0.05%
2019/04/26	11	399.41	24	391.88	388.50	-13	10,081	-0.13%
2019/04/25	18	417.19	11	420.45	410.50	7	9,987	0.07%
2019/04/24	11	425.09	13	422.19	415.00	-2	9,953	-0.02%
2019/04/23	5	428.60	3	421.33	415.00	2	9,934	0.02%
2019/04/22	5.1	454.22	5	446.60	423.00	0.1	9,873	0.00%
2019/04/19	22	474.20	17	474.94	470.00	5	9,900	0.05%
2019/04/18	33.1	507.11	28	489.98	480.00	5.1	9,813	0.05%
2019/04/17	35	476.07	48	474.74	493.00	-13	9,625	-0.14%
2019/04/16	22	445.34	22	445.66	448.50	0	9,360	0.00%
2019/04/15	14	443.67	13	442.88	442.50	1	9,311	0.01%
2019/04/12	12	445.37	10	444.25	433.50	2	9,320	0.02%
2019/04/11	15	443.30	14	438.79	436.00	1	9,236	0.01%
2019/04/10	13	445.73	12	448.08	442.00	1	9,196	0.01%
2019/04/09	13	436.38	17	441.15	453.00	-4	9,104	-0.04%
2019/04/08	14	429.58	10	430.75	435.00	4	9,014	0.04%
2019/04/03	6	405.75	8	406.94	408.50	-2	8,854	-0.02%
2019/04/02	17	401.80	16	407.84	409.00	1	8,873	0.01%
2019/04/01	10	386.26	19	390.24	396.50	-9	8,692	-0.10%
2019/03/29	5	347.20	7.2	353.65	360.50	-2.2	8,477	-0.03%
2019/03/28	5	332.60	5	333.30	328.00	0	8,490	0.00%
2019/03/27	6	338.75	5.2	338.62	336.00	0.9	8,476	0.01%
2019/03/26	9	333.69	10	335.20	342.00	-1	8,481	-0.01%
2019/03/25	62.1	327.83	57	325.43	325.00	5.1	8,393	0.06%
2019/03/22	11	348.45	9	344.72	338.00	2	8,321	0.02%
2019/03/21	8	346.31	5	348.00	348.50	3	8,258	0.04%
2019/03/20	4	352.96	2	351.50	344.00	2	8,210	0.02%
2019/03/19	23	345.74	23	347.00	353.00	0	8,154	0.00%
2019/03/18	23	355.78	18	347.06	345.00	5	8,078	0.06%
2019/03/15	12.1	351.30	17	351.21	353.00	-4.9	8,067	-0.06%
2019/03/14	16	341.17	20	342.50	351.50	-4	7,993	-0.05%
2019/03/13	12	328.93	14	331.89	335.00	-2	7,894	-0.02%
2019/03/12	10	329.50	12.1	330.87	329.50	-2	7,842	-0.03%
2019/03/11	10	315.30	9	314.33	319.00	1	7,746	0.01%
2019/03/08	18	309.53	18	312.58	314.00	0	7,795	0.00%
2019/03/07	22.1	320.93	22	315.91	317.00	0.1	7,748	0.00%
2019/03/06	19	328.55	21	328.90	330.00	-2	7,777	-0.03%
2019/03/05	37	323.87	42	323.44	324.50	-5	7,768	-0.06%
2019/03/04	60	322.00	107	312.57	310.00	-47	7,597	-0.62%	大賣/
2019/02/27	65	303.08	66.4	316.34	320.00	-1.4	7,506	-0.02%
2019/02/26	118.1	315.51	113	311.36	310.00	5.1	7,458	0.07%	大買/大賣/
2019/02/25	75	310.19	38	308.13	316.50	37	7,531	0.49%
2019/02/22	2	281.50	1	284.50	288.00	1	7,291	0.01%
2019/02/21	56	285.13	57	284.94	286.00	-1	7,272	-0.01%
2019/02/20	30	282.50	69	285.87	282.50	-39	7,163	-0.54%
2019/02/19	62	252.35	72	271.33	273.00	-10	6,942	-0.14%
2019/02/18	3	236.50	8	246.63	248.50	-5	6,742	-0.07%
2019/02/15	56	229.62	55	226.49	226.00	1	6,734	0.01%
2019/02/14	2	240.00	4	240.38	239.00	-2	6,802	-0.03%
2019/02/13	51	244.38	6	241.58	237.00	45	6,941	0.65%
2019/02/12	8	239.31	8	240.31	241.00	0	7,012	0.00%
2019/02/11	2	234.56	4	232.88	241.00	-2	7,180	-0.03%
2019/01/30	4	227.25	5	230.10	226.00	-1	7,493	-0.01%
2019/01/28	2	220.50	0	0.00	222.00	2	7,698	0.03%
2019/01/25	2	219.50	2	217.50	219.00	0	7,921	0.00%
2019/01/24	6	216.50	4	218.38	213.50	2	7,971	0.03%
2019/01/23	3	217.00	3	214.33	218.50	0	8,048	0.00%
2019/01/22	5	218.20	3	217.00	217.00	2	8,133	0.02%
2019/01/21	8	220.56	5	219.50	215.00	3	8,151	0.04%
2019/01/18	1	211.00	7	214.86	217.50	-6	8,066	-0.07%
2019/01/17	2.1	201.29	2.1	205.70	198.00	0	8,045	0.00%
2019/01/16	1	198.00	3	199.50	202.00	-2	8,166	-0.02%
2019/01/15	1	196.00	3	197.17	201.00	-2	8,231	-0.02%
2019/01/14	1	198.50	2	195.75	197.00	-1	8,349	-0.01%
2019/01/11	12.1	199.99	12	200.42	194.00	0.1	8,486	0.00%
2019/01/10	4	189.63	3	192.00	194.50	1	8,483	0.01%
2019/01/09	3	184.50	6	186.00	190.00	-3	8,462	-0.04%
2019/01/08	1	178.00	2	175.50	178.00	-1	8,422	-0.01%
2019/01/07	4	171.76	6	174.75	174.00	-2	8,440	-0.02%
2019/01/04	2	166.25	4	165.13	165.00	-2	8,482	-0.02%
2019/01/03	4	173.00	5	174.00	172.50	-1	8,447	-0.01%
2019/01/02	2	179.50	0	0.00	178.50	2	8,528	0.02%
2018/12/28	1	187.00	2	187.25	185.00	-1	8,564	-0.01%
2018/12/27	6	190.25	7	189.36	189.00	-1	8,665	-0.01%
2018/12/26	7	189.00	3	190.00	184.00	4	8,743	0.05%
2018/12/25	3	188.50	2	190.50	193.00	1	8,815	0.01%
2018/12/24	14	194.96	12	196.13	195.50	2	8,742	0.02%
2018/12/22	3	195.83	1	197.00	195.00	2	8,736	0.02%
2018/12/21	7	194.93	5	198.80	201.50	2	8,795	0.02%
2018/12/20	13	206.23	8	202.56	203.50	5	8,721	0.06%
2018/12/19	14	208.46	16	207.44	206.50	-2	8,732	-0.02%
2018/12/18	23	202.52	23	204.15	204.00	0	8,736	0.00%
2018/12/17	17	200.03	18	203.94	205.00	-1	8,854	-0.01%
2018/12/14	5	198.40	3	199.17	202.50	2	8,907	0.02%
2018/12/13	5	202.90	7	203.79	202.50	-2	8,922	-0.02%
2018/12/12	8.1	205.30	5	204.00	205.00	3.1	8,982	0.03%
2018/12/11	5	199.70	9	198.78	198.50	-4	9,006	-0.04%
2018/12/10	10	193.05	5	193.00	196.00	5	9,045	0.06%
2018/12/07	6	204.33	6	204.42	204.00	0	9,048	0.00%
2018/12/06	16	203.84	19	205.97	200.00	-3	9,049	-0.03%
2018/12/05	8	217.38	2	217.25	218.00	6	9,033	0.07%
2018/12/04	6	228.50	5	230.50	225.00	1	9,052	0.01%
2018/12/03	9	234.35	11	235.27	239.50	-2	8,971	-0.02%
2018/11/30	10	216.60	6	214.83	218.50	4	8,906	0.05%
2018/11/29	17	218.88	7	215.50	211.50	10	8,816	0.11%
2018/11/28	6	209.58	8	211.38	211.50	-2	8,686	-0.02%
2018/11/27	6	204.02	6	207.08	207.00	0	8,602	0.00%
2018/11/26	6	201.92	7	200.21	200.00	-1	8,479	-0.01%
2018/11/23	15	204.67	9	204.61	196.00	6	8,421	0.07%
2018/11/22	10	210.80	19	212.42	207.50	-9	8,323	-0.11%
2018/11/21	2	199.50	1	196.00	199.50	1	8,129	0.01%
2018/11/20	2	195.00	3	194.83	195.00	-1	8,130	-0.01%
2018/11/19	3.1	195.54	2	197.25	198.00	1.1	8,108	0.01%
2018/11/16	5	197.90	7	197.93	192.50	-2	8,102	-0.02%
2018/11/15	10	189.60	14	190.32	195.00	-4	8,036	-0.05%
2018/11/14	18.1	193.56	11	194.05	191.00	7.1	8,017	0.09%
2018/11/13	13	187.73	9	189.67	193.50	4	7,972	0.05%
2018/11/12	12	202.67	10	199.75	198.00	2	7,923	0.03%
2018/11/09	11	205.05	12	205.96	209.50	-1	7,860	-0.01%
2018/11/08	7	218.93	7	212.86	210.00	0	7,800	0.00%
2018/11/07	12	201.29	16	203.19	216.00	-4	7,692	-0.05%
2018/11/06	24	212.96	25	208.30	196.50	-1	7,419	-0.01%
2018/11/05	11	216.00	10	214.45	218.00	1	7,174	0.01%
2018/11/02	34	224.81	21	226.50	220.00	13	7,164	0.18%
2018/11/01	0	0.00	10	212.65	220.00	-10	6,992	-0.14%
2018/10/31	4.1	202.61	4	203.63	200.00	0.1	6,914	0.00%
2018/10/30	10	202.15	4	199.63	197.00	6	6,872	0.09%
2018/10/29	7	198.64	8	204.81	209.50	-1	6,826	-0.01%
2018/10/26	8	212.43	13	214.38	208.50	-5	6,785	-0.07%
2018/10/25	25.1	212.63	24	208.77	208.00	1.1	6,721	0.02%
2018/10/24	12	231.46	8	232.38	225.00	4	6,621	0.06%
2018/10/23	2	220.50	3	223.67	220.00	-1	6,546	-0.02%
2018/10/22	11	227.86	8	228.13	224.50	3	6,494	0.05%
2018/10/19	12	220.33	20	219.28	233.00	-8	6,403	-0.12%
2018/10/18	11	225.14	8	223.75	222.00	3	6,255	0.05%
2018/10/17	5	234.80	11	237.36	234.50	-6	6,209	-0.10%
2018/10/16	9	236.61	6	236.17	231.50	3	6,267	0.05%
2018/10/15	3	233.33	3	235.50	239.00	0	6,285	0.00%
2018/10/12	6	233.25	8	234.94	232.00	-2	6,295	-0.03%
2018/10/11	5	233.59	2	233.50	229.50	3	6,254	0.05%
2018/10/09	6	245.85	5	242.80	255.00	1	6,277	0.02%
2018/10/08	2	262.25	2	257.75	253.50	0	6,215	0.00%
2018/10/05	7	272.43	7	271.50	263.00	0	6,247	0.00%
2018/10/04	1	282.50	1.1	280.38	287.50	-0.1	6,207	0.00%
2018/10/03	13	296.73	5	305.20	285.50	8	6,163	0.13%
2018/10/02	2	324.50	1	326.50	317.00	1	6,120	0.02%
2018/10/01	0.1	322.00	2	319.25	322.00	-2	6,130	-0.03%
2018/09/28	4	319.63	3	319.50	317.00	1	6,263	0.02%
2018/09/27	3	323.00	4	328.50	319.00	-1	6,297	-0.02%
2018/09/26	5	319.70	6	319.17	323.00	-1	6,242	-0.02%
2018/09/25	2	308.75	4	308.00	312.00	-2	6,229	-0.03%
2018/09/21	10	295.60	12	296.33	300.00	-2	6,230	-0.03%
2018/09/20	1	300.50	5	303.80	306.50	-4	6,185	-0.06%
2018/09/19	5	314.38	5	312.40	306.50	0	6,282	0.00%
2018/09/18	9	313.89	6	320.25	313.00	3	6,336	0.05%
2018/09/17	7	329.71	3	327.17	335.50	4	6,335	0.06%
2018/09/14	6	337.75	7	339.50	338.00	-1	6,328	-0.02%
2018/09/13	14	331.00	8	339.25	329.50	6	6,324	0.10%
2018/09/12	3	348.83	2	352.97	346.50	1	6,318	0.02%
2018/09/11	3	350.83	5	346.50	357.00	-2	6,439	-0.03%
2018/09/10	9.1	346.13	9	350.00	336.00	0.1	6,425	0.00%
2018/09/07	2	377.75	3	369.50	369.00	-1	6,475	-0.02%
2018/09/06	5	368.10	4	363.88	384.00	1	6,530	0.02%
2018/09/05	1	380.50	0	0.00	374.00	1	6,611	0.02%
2018/09/04	6	374.00	5	377.60	383.50	1	6,736	0.01%
2018/09/03	5.1	386.17	3	373.33	366.00	2.1	6,890	0.03%
2018/08/31	3	395.83	3	392.33	398.50	0	6,913	0.00%
2018/08/30	2	408.00	2	410.50	400.00	0	6,931	0.00%
2018/08/29	6	411.25	6	409.67	410.50	0	7,033	0.00%
2018/08/28	2	413.25	4	417.88	412.50	-2	7,129	-0.03%
2018/08/24	6	383.00	7	385.71	393.00	-1	7,304	-0.01%
2018/08/23	4	388.75	3	391.33	388.00	1	7,422	0.01%
2018/08/22	5	389.60	5	388.00	387.00	0	7,499	0.00%
2018/08/21	7	386.07	7	386.93	395.00	0	7,592	0.00%
2018/08/20	2	369.25	2	370.75	376.00	0	7,701	0.00%
2018/08/17	10	389.50	33	386.42	381.50	-23	7,808	-0.29%
2018/08/16	33	381.38	13	382.54	384.00	20	8,003	0.25%
2018/08/15	4	364.00	5	369.40	379.00	-1	8,127	-0.01%
2018/08/14	11	365.36	11	368.45	375.00	0	8,380	0.00%
2018/08/13	4	380.96	3	372.50	371.50	1	8,466	0.01%
2018/08/10	6	406.50	6	408.83	403.50	0	8,407	0.00%
2018/08/09	4	408.38	11	407.73	412.00	-7	8,436	-0.08%
2018/08/08	13	435.73	10	423.90	414.50	3	8,373	0.04%
2018/08/07	4	429.25	3	432.83	440.00	1	8,350	0.01%
2018/08/06	9.1	427.39	13	425.85	426.50	-4	8,471	-0.05%
2018/08/03	18.1	445.41	7	441.29	439.50	11.1	8,485	0.13%
2018/08/02	16	454.53	12	446.42	441.50	4	8,454	0.05%
2018/08/01	13	480.92	7	473.93	471.50	6	8,453	0.07%
2018/07/31	7	474.00	13	478.38	483.50	-6	8,453	-0.07%
2018/07/30	20	479.60	21	479.31	476.50	-1	8,615	-0.01%
2018/07/27	7	480.29	8	483.06	488.00	-1	8,694	-0.01%
2018/07/26	18.1	485.82	11	486.64	475.50	7.1	8,716	0.08%
2018/07/25	13	478.31	10	482.85	481.00	3	8,765	0.03%
2018/07/24	11	469.95	24	472.42	482.50	-13	8,867	-0.15%
2018/07/23	23	470.63	7	471.57	472.50	16	8,844	0.18%
2018/07/20	8	496.81	27	499.80	498.00	-19	8,845	-0.21%
2018/07/19	9	486.39	9	484.22	486.00	0	8,780	0.00%
2018/07/18	25	481.80	16	484.75	480.00	9	8,807	0.10%
2018/07/17	17	495.00	16	496.22	491.50	1	8,803	0.01%
2018/07/16	17	510.44	11	505.86	496.00	6	8,821	0.07%
2018/07/13	13.1	513.24	17	517.71	515.00	-4	8,829	-0.04%
2018/07/12	6	481.46	16	480.44	493.00	-10	8,948	-0.11%
2018/07/11	19	476.66	12	485.21	468.00	7	9,132	0.08%
2018/07/10	6	471.16	23.2	473.80	483.00	-17.2	9,265	-0.19%
2018/07/09	8.1	452.67	3	459.83	441.00	5.1	9,371	0.05%
2018/07/06	26	445.46	28	428.29	460.00	-2	9,430	-0.02%
2018/07/05	20	448.10	8	464.31	427.50	12	9,529	0.13%
2018/07/04	9	468.89	17.3	468.60	474.50	-8.3	9,617	-0.09%
2018/07/03	15	466.03	7	473.86	459.00	8	9,590	0.08%
2018/07/02	20.1	479.86	18	481.50	471.50	2.1	9,602	0.02%
2018/06/29	15	464.37	14	463.54	478.50	1	9,542	0.01%
2018/06/28	22.1	466.58	13	475.62	453.50	9.1	9,468	0.10%
2018/06/27	17.1	487.78	14	490.61	464.50	3.1	9,363	0.03%
2018/06/26	16.7	475.74	18	473.58	487.00	-1.4	9,445	-0.01%
2018/06/25	10	481.60	12	485.67	480.50	-2	9,483	-0.02%
2018/06/22	16.1	495.14	13	500.85	490.00	3.1	9,561	0.03%
2018/06/21	6.1	528.66	6	523.50	518.00	0.1	9,698	0.00%
2018/06/20	21.1	528.16	20	523.80	531.00	1.1	9,699	0.01%
2018/06/19	17.1	535.09	5	538.80	530.00	12.1	9,747	0.12%
2018/06/15	12.1	551.04	15.1	553.54	555.00	-2.9	9,803	-0.03%
2018/06/14	18.1	540.04	13	531.85	530.00	5.1	9,680	0.05%
2018/06/13	22	531.64	32.1	532.36	554.00	-10.1	9,603	-0.11%
2018/06/12	14	500.51	18	503.13	512.00	-4	9,598	-0.04%
2018/06/11	24	482.25	40.8	481.51	488.00	-16.8	9,538	-0.18%
2018/06/08	21.2	468.28	21	474.31	458.50	0.2	9,340	0.00%
2018/06/07	10	470.40	7	472.86	469.00	3	9,285	0.03%
2018/06/06	26.1	476.42	13	481.42	470.50	13.1	9,237	0.14%
2018/06/05	15.1	468.26	19.1	470.86	477.50	-3.9	9,155	-0.04%
2018/06/04	15.1	470.70	15	472.40	458.00	0.1	9,031	0.00%
2018/06/01	7.1	462.17	16.1	461.49	468.00	-9	8,903	-0.10%
2018/05/31	25.1	458.57	24	460.25	448.00	1.1	8,808	0.01%
2018/05/30	11	444.03	23	444.11	458.00	-12	8,669	-0.14%
2018/05/29	21	444.45	8	450.56	436.00	13	8,553	0.15%
2018/05/28	13.1	467.36	12	472.17	452.00	1.1	8,438	0.01%
2018/05/25	25.1	459.52	22	461.14	455.00	3.1	8,313	0.04%
2018/05/24	24.1	450.73	29.1	449.68	462.00	-5	8,131	-0.06%
2018/05/23	24	429.94	25.2	432.64	430.50	-1.2	7,872	-0.02%
2018/05/22	30.1	416.92	44	419.74	426.00	-13.9	7,649	-0.18%
2018/05/21	6	378.92	17.1	384.46	396.00	-11.1	7,341	-0.15%
2018/05/18	7.1	364.62	4	368.00	360.00	3.1	7,160	0.04%
2018/05/17	12	373.44	11	374.73	366.00	1	7,199	0.01%
2018/05/16	5	369.51	9	371.72	369.50	-4	7,201	-0.06%
2018/05/15	11	375.50	6	383.83	372.00	5	7,211	0.07%
2018/05/14	19	375.13	22.1	376.65	381.00	-3.1	7,210	-0.04%
2018/05/11	12	375.38	11	380.50	371.00	1	7,062	0.01%
2018/05/10	3	374.17	5	376.80	372.50	-2	7,012	-0.03%
2018/05/09	18	373.86	10	373.40	373.00	8	7,094	0.11%
2018/05/08	12	364.04	13	367.54	363.00	-1	6,987	-0.01%
2018/05/07	26.1	373.26	42.4	376.91	371.00	-16.3	6,920	-0.24%
2018/05/04	9	350.44	19	354.50	362.00	-10	6,744	-0.15%
2018/05/03	6	340.08	6	337.33	332.50	0	6,614	0.00%
2018/05/02	12	353.96	5	349.80	343.00	7	6,615	0.11%
2018/04/30	9	335.61	19	329.08	352.00	-10	6,551	-0.15%
2018/04/27	13	331.04	8	331.75	330.00	5	6,451	0.08%
2018/04/26	12	335.83	8	345.25	323.50	4	6,430	0.06%
2018/04/25	6.1	357.43	9	358.17	352.50	-2.9	6,328	-0.05%
2018/04/24	17	360.94	13	363.35	351.00	4	6,296	0.06%
2018/04/23	6.1	366.26	3	375.33	351.00	3.1	6,216	0.05%
2018/04/20	13.1	376.86	9	379.89	368.00	4.1	6,189	0.07%
2018/04/19	13	389.31	12	389.38	388.00	1	6,190	0.02%
2018/04/18	23.1	390.29	19	391.71	384.50	4.1	6,269	0.07%
2018/04/17	21.1	414.22	23	407.65	388.00	-1.9	6,043	-0.03%
2018/04/16	14	393.50	28.2	396.93	407.00	-14.2	5,798	-0.24%
2018/04/13	5	360.70	8	365.44	370.00	-3	5,742	-0.05%
2018/04/12	7	346.16	11.1	347.34	350.00	-4	5,665	-0.07%
2018/04/11	19.1	345.73	21	345.40	340.50	-2	5,593	-0.03%
2018/04/10	11	330.82	18.3	328.02	339.50	-7.3	5,379	-0.14%
2018/04/09	3.3	309.91	10	308.85	309.00	-6.7	5,261	-0.13%
2018/04/03	13	299.31	9	295.67	309.00	4	5,425	0.07%
2018/04/02	3.1	305.90	3	301.00	300.50	0.1	5,461	0.00%
2018/03/31	4	310.13	2	309.50	308.50	2	5,527	0.04%
2018/03/30	9	306.67	8.3	304.67	308.00	0.8	5,568	0.01%
2018/03/29	22	312.52	14	313.54	303.50	8	5,660	0.14%
2018/03/28	11.1	303.61	11	305.77	307.00	0.1	5,612	0.00%
2018/03/27	13.1	306.71	10	306.10	300.50	3.1	5,526	0.06%
2018/03/26	16.1	297.60	13	299.65	301.00	3.1	5,436	0.06%
2018/03/23	9	271.89	7	273.43	285.00	2	5,268	0.04%
2018/03/22	31	285.19	25	283.66	280.00	6	5,330	0.11%
2018/03/21	3	265.00	18	266.81	274.00	-15	5,272	-0.28%
2018/03/20	6	254.08	2	249.25	249.50	4	5,218	0.08%
2018/03/19	5	259.00	3	259.50	257.50	2	5,274	0.04%
2018/03/16	12.1	263.23	13	263.54	260.50	-0.9	5,304	-0.02%
2018/03/15	5	254.00	8	256.69	260.50	-3	5,203	-0.06%
2018/03/14	0.1	237.00	0	0.00	237.00	0.1	5,197	0.00%
2018/03/13	6	234.50	6	235.33	236.00	0	5,386	0.00%
2018/03/12	0.1	230.00	1	235.00	229.50	-1	5,504	-0.02%
2018/03/09	7.1	232.97	5	232.80	230.00	2.1	5,698	0.04%
2018/03/08	10	225.20	5	225.00	226.50	5	5,782	0.09%
2018/03/07	1	229.83	0	0.00	223.00	1	5,948	0.02%
2018/03/06	2	229.75	0.1	231.00	231.00	1.9	6,161	0.03%
2018/03/05	1	231.00	0	0.00	231.00	1	6,269	0.02%
2018/03/02	0	0.00	0.1	241.50	242.00	-0.1	6,322	0.00%
2018/02/27	9	247.50	14	249.18	244.00	-5	6,529	-0.08%
2018/02/26	1	242.00	2	240.50	239.00	-1	6,533	-0.02%
2018/02/23	3	248.79	2	244.75	242.00	1	6,767	0.02%
2018/02/21	2	240.50	2	239.25	238.50	0	7,089	0.00%
2018/02/12	1	228.00	2	234.00	228.00	-1	7,100	-0.01%
2018/02/09	6	218.67	8	224.25	231.00	-2	7,217	-0.03%
2018/02/08	9	238.89	3	245.83	236.50	6	7,170	0.08%
2018/02/07	5.1	255.45	6	257.67	250.50	-1	7,239	-0.01%
2018/02/06	4	254.08	21	249.95	247.50	-17	7,300	-0.23%
2018/02/05	6	274.17	4	274.50	275.00	2	7,278	0.03%
2018/02/02	10	289.90	6	287.42	284.50	4	7,362	0.05%
2018/02/01	3	287.33	12	291.67	290.00	-9	7,417	-0.12%
2018/01/31	2	278.50	1	278.00	279.50	1	7,463	0.01%
2018/01/30	1	276.00	2	280.25	276.00	-1	7,506	-0.01%
2018/01/29	10	280.25	9	279.61	279.00	1	7,566	0.01%
2018/01/26	8	275.75	5	278.00	274.00	3	7,700	0.04%
2018/01/25	9	284.28	14	286.86	277.00	-5	7,813	-0.06%
2018/01/24	8	278.44	9	278.61	283.00	-1	7,961	-0.01%
2018/01/23	18	279.17	4	282.63	276.00	14	8,115	0.17%
2018/01/22	10	278.10	11	278.36	282.00	-1	8,217	-0.01%
2018/01/19	0	0.00	0	283.50	282.00	0	8,376	0.00%
2018/01/18	3	287.83	3	291.17	286.00	0	8,522	0.00%
2018/01/16	3	289.00	2	284.25	292.00	1	8,791	0.01%
2018/01/15	6	292.33	7	291.14	284.00	-1	8,859	-0.01%
2018/01/12	28	295.57	30	295.52	294.00	-2	8,879	-0.02%
2018/01/11	8	281.69	5	280.70	281.00	3	8,829	0.03%
2018/01/10	3	281.33	7	284.00	280.00	-4	9,134	-0.04%
2018/01/09	26	290.35	14	289.25	284.00	12	9,232	0.13%
2018/01/08	8	269.25	8	271.06	285.00	0	9,126	0.00%
2018/01/05	2	278.25	5	276.90	274.50	-3	9,065	-0.03%
2018/01/04	5	278.40	8	277.56	280.50	-3	9,107	-0.03%
2018/01/03	8	277.94	11	278.82	275.50	-3	9,168	-0.03%
2018/01/02	8.1	266.96	6	272.75	280.00	2.1	9,165	0.02%