玉晶光 (3406)-永豐金-板新券商分點個股進出

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－永豐金-板新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	444.26	1	440.50	440.50	1	1,543	0.07%
2024/11/21	2	437.32	2	439.75	439.50	0	1,546	0.00%
2024/11/20	2.1	441.20	1	437.00	437.00	1.1	1,552	0.07%
2024/11/19	2	446.25	2	448.25	448.50	0	1,547	0.00%
2024/11/18	2	446.50	0	0.00	445.00	2	1,564	0.13%
2024/11/15	1	453.00	6	453.67	453.00	-5	1,568	-0.32%
2024/11/14	1	445.99	1	441.00	441.00	0	1,564	0.00%
2024/11/13	7.5	456.16	7	452.71	448.00	0.5	1,582	0.03%
2024/11/12	3	441.15	1	438.50	438.50	2	1,615	0.13%
2024/11/11	3	446.33	1	446.50	446.50	2	1,647	0.12%
2024/11/08	3.2	448.13	3	447.83	445.00	0.2	1,660	0.01%
2024/11/07	4	458.25	1	458.00	458.00	3	1,674	0.18%
2024/11/06	1.1	453.02	3	458.67	460.00	-2	1,704	-0.11%
2024/11/05	5.1	443.22	1	443.00	443.00	4.1	1,714	0.24%
2024/11/04	1	445.00	5	448.00	448.00	-4	1,734	-0.23%
2024/11/01	1	446.50	1	445.50	445.50	0	1,767	0.00%
2024/10/30	2	447.00	1	448.50	448.50	1	1,764	0.06%
2024/10/29	4	445.62	2	444.25	445.00	2	1,765	0.11%
2024/10/28	2	455.00	1	453.50	453.50	1	1,764	0.06%
2024/10/25	2.2	455.06	3	455.83	459.00	-0.8	1,805	-0.05%
2024/10/24	4.1	462.06	3	457.00	456.00	1.1	1,815	0.06%
2024/10/23	3	468.67	3	469.17	467.50	0	1,833	0.00%
2024/10/22	3.1	468.67	1	466.50	466.50	2.1	1,834	0.11%
2024/10/21	1	468.00	2.1	472.45	471.00	-1.1	1,850	-0.06%
2024/10/18	9.2	465.67	4	466.63	462.00	5.2	1,850	0.28%
2024/10/17	1	476.51	1	475.50	475.50	0	1,836	0.00%
2024/10/16	1	474.50	1	471.50	471.50	0	1,866	0.00%
2024/10/15	2	476.00	1	475.00	475.00	1	1,880	0.05%
2024/10/14	1	471.00	1	475.53	475.50	0	1,905	0.00%
2024/10/11	4.3	469.96	7	471.07	471.00	-2.8	1,946	-0.14%
2024/10/09	6.3	474.52	2	470.50	468.00	4.3	1,991	0.22%
2024/10/08	10.1	480.07	7	481.36	481.00	3.1	1,988	0.16%
2024/10/07	2	488.25	2	490.50	490.00	0	2,001	0.00%
2024/10/04	1	484.00	1	480.50	480.50	0	2,025	0.00%
2024/10/01	2.1	487.70	2	485.00	485.00	0.1	2,089	0.00%
2024/09/30	2.1	490.46	2	486.01	486.00	0.1	2,178	0.00%
2024/09/27	5.2	493.83	2	494.00	493.50	3.2	2,191	0.14%
2024/09/26	4	497.50	2	492.18	497.00	2	2,180	0.09%
2024/09/25	3	489.50	2	488.75	488.50	1	2,156	0.05%
2024/09/24	3	476.50	3	479.00	480.00	0	2,162	0.00%
2024/09/23	8	480.38	4	478.25	478.00	4	2,172	0.18%
2024/09/20	2	495.00	2	485.75	484.50	0	2,207	0.00%
2024/09/19	1	475.00	9	486.79	490.50	-8	2,261	-0.36%
2024/09/18	6.2	477.74	0	0.00	467.00	6.2	2,292	0.27%
2024/09/16	0	486.88	0	0.00	486.00	0	2,294	0.00%
2024/09/13	5	494.60	5.3	492.70	491.50	-0.3	2,313	-0.01%
2024/09/12	3	483.67	3	487.17	486.50	0	2,355	0.00%
2024/09/11	2	480.00	2	485.00	480.00	0	2,386	0.00%
2024/09/10	8.3	483.60	5	482.60	477.00	3.3	2,451	0.14%
2024/09/09	3	501.33	5	498.00	495.50	-2	2,486	-0.08%
2024/09/06	0.1	518.83	0	0.00	516.00	0.1	2,515	0.00%
2024/09/05	2	527.49	2	530.50	535.00	0	2,608	0.00%
2024/09/04	5	526.00	5	528.60	525.00	0	2,619	0.00%
2024/09/03	1	559.97	1	554.00	554.00	0	2,631	0.00%
2024/09/02	4	566.25	2	558.00	558.00	2	2,676	0.07%
2024/08/30	8	566.87	5	568.20	565.00	3	2,701	0.11%
2024/08/29	4.3	563.88	7.3	561.40	578.00	-3	2,662	-0.11%
2024/08/28	1	526.00	1	528.00	528.00	0	2,586	0.00%
2024/08/27	0	0.00	1	530.00	532.00	-1	2,616	-0.04%
2024/08/26	0	525.71	0	0.00	520.00	0	2,643	0.00%
2024/08/23	3	525.00	7	527.57	528.00	-4	2,687	-0.15%
2024/08/22	2.2	529.44	1	529.00	529.00	1.2	2,705	0.04%
2024/08/21	3	535.33	5	535.80	530.00	-2	2,711	-0.07%
2024/08/20	4.5	534.44	6	536.83	531.00	-1.5	2,713	-0.06%
2024/08/19	1	527.00	3	529.67	524.00	-2	2,743	-0.07%
2024/08/16	2	519.50	5	519.60	519.00	-3	2,766	-0.11%
2024/08/15	5	520.20	3	516.00	513.00	2	2,805	0.07%
2024/08/14	19	525.50	8	516.00	517.00	11	2,839	0.39%
2024/08/13	1	512.00	6.1	522.92	532.00	-5.1	2,812	-0.18%
2024/08/12	9	501.45	11	507.82	508.00	-2	2,820	-0.07%
2024/08/09	3.1	508.32	3	500.17	497.00	0.1	2,932	0.00%
2024/08/08	9	492.72	11	504.41	501.00	-2	2,954	-0.07%
2024/08/07	0	484.00	2	472.50	498.00	-2	2,921	-0.07%
2024/08/06	4.2	447.93	5.3	450.96	453.00	-1.1	2,896	-0.04%
2024/08/05	8.4	456.78	3	454.00	453.00	5.4	2,879	0.19%
2024/08/02	2	508.45	0	0.00	503.00	2	2,851	0.07%
2024/08/01	4	526.25	1.1	527.64	528.00	2.9	2,846	0.10%
2024/07/31	1	524.00	1	524.00	524.00	0	2,850	0.00%
2024/07/30	8.1	504.69	9.2	517.71	527.00	-1.1	2,882	-0.04%
2024/07/29	2.2	515.53	2.5	514.04	512.00	-0.3	2,845	-0.01%
2024/07/26	7.3	536.67	3.1	527.18	521.00	4.2	2,835	0.15%
2024/07/23	1.2	573.30	7	574.14	574.00	-5.8	2,810	-0.21%
2024/07/22	6	568.65	4.2	569.43	572.00	1.8	2,812	0.07%
2024/07/19	1	586.00	1	582.00	582.00	0	2,797	0.00%
2024/07/18	3.2	589.81	6	592.00	590.00	-2.8	2,789	-0.10%
2024/07/17	4.1	601.05	2	605.00	605.00	2.1	2,766	0.08%
2024/07/15	2	606.00	3	608.67	609.00	-1	2,734	-0.04%
2024/07/12	4.3	609.51	5	612.00	613.00	-0.7	2,708	-0.03%
2024/07/11	3.4	614.89	2	632.50	600.00	1.4	2,674	0.05%
2024/07/10	1	615.00	1	619.00	625.00	0	2,638	0.00%
2024/07/09	4	609.75	4	607.50	614.00	0	2,623	0.00%
2024/07/08	1	611.06	1.1	615.00	615.00	-0.1	2,620	0.00%
2024/07/05	4.4	619.94	8.1	611.98	611.00	-3.7	2,592	-0.14%
2024/07/04	2.6	645.25	4.5	635.53	632.00	-2	2,525	-0.08%
2024/07/03	2	668.50	1	663.00	662.00	1	2,466	0.04%
2024/07/02	4	660.75	4	663.99	662.00	0	2,459	0.00%
2024/07/01	5	663.58	4.2	657.64	656.00	0.8	2,467	0.03%
2024/06/28	5	666.40	7.2	668.83	662.00	-2.2	2,463	-0.09%
2024/06/27	9.1	665.99	5	666.00	663.00	4.1	2,464	0.16%
2024/06/26	13.2	671.54	10.2	669.51	668.00	3	2,493	0.12%
2024/06/25	10.1	653.07	11.1	661.27	675.00	-1	2,485	-0.04%
2024/06/24	8	650.75	9	652.22	650.00	-1	2,487	-0.04%
2024/06/21	6	638.67	4	639.01	645.00	2	2,569	0.08%
2024/06/20	2.3	633.05	2	635.00	637.00	0.3	2,604	0.01%
2024/06/19	3.2	631.72	2	637.00	626.00	1.2	2,630	0.05%
2024/06/18	3.1	630.30	4.2	632.09	630.00	-1.1	2,680	-0.04%
2024/06/17	7.3	635.22	7	638.14	628.00	0.3	2,777	0.01%
2024/06/14	5	615.85	8	622.61	630.00	-3	2,729	-0.11%
2024/06/13	5.1	596.17	5.2	594.02	599.00	-0.1	2,678	0.00%
2024/06/12	8.1	585.89	9.1	590.08	591.00	-1	2,641	-0.04%
2024/06/11	2	550.00	4.5	545.78	545.00	-2.5	2,592	-0.10%
2024/06/07	4	556.50	4	560.00	553.00	0	2,574	0.00%
2024/06/06	5.2	550.39	7.3	555.96	549.00	-2.1	2,544	-0.08%
2024/06/05	4.2	544.71	5.6	545.48	551.00	-1.5	2,502	-0.06%
2024/06/04	3.1	535.74	3	541.00	535.00	0.1	2,473	0.00%
2024/06/03	1	535.00	1.1	537.81	532.00	-0.1	2,468	0.00%
2024/05/31	2.1	538.79	3	547.33	530.00	-0.9	2,462	-0.04%
2024/05/30	0	0.00	2.2	537.91	538.00	-2.2	2,442	-0.09%
2024/05/29	5.3	532.85	6.1	530.84	535.00	-0.8	2,419	-0.03%
2024/05/28	3.5	511.29	1.1	513.18	513.00	2.4	2,383	0.10%
2024/05/27	1.2	516.19	1	517.00	517.00	0.2	2,373	0.01%
2024/05/24	4.3	526.53	1	526.00	526.00	3.3	2,387	0.14%
2024/05/23	2.1	530.52	3	528.00	533.00	-0.9	2,436	-0.04%
2024/05/22	4	521.24	4	524.00	518.00	0	2,385	0.00%
2024/05/21	1.1	534.81	2.2	534.55	535.00	-1.1	2,357	-0.05%
2024/05/20	0.1	534.00	1.1	539.85	540.00	-1	2,324	-0.04%
2024/05/17	1	530.00	1	526.97	530.00	0	2,314	0.00%
2024/05/16	4.4	518.25	3.1	521.31	524.00	1.4	2,330	0.06%
2024/05/15	2.7	519.22	6.3	521.68	513.00	-3.6	2,304	-0.16%
2024/05/14	2	482.25	5.2	482.72	488.50	-3.2	2,209	-0.15%
2024/05/13	1.5	450.59	1	453.50	453.00	0.5	2,167	0.02%
2024/05/10	1	452.00	1	449.50	448.00	0	2,180	0.00%
2024/05/09	1.1	453.93	2.1	456.28	451.50	-1	2,189	-0.05%
2024/05/08	2.1	449.48	2	453.75	455.50	0.1	2,180	0.00%
2024/05/07	2.5	453.82	0	0.00	453.00	2.5	2,178	0.12%
2024/05/06	0	0.00	2.1	463.05	459.00	-2.1	2,184	-0.10%
2024/05/03	3	455.33	5.3	459.94	460.00	-2.3	2,173	-0.10%
2024/05/02	1	438.00	0	0.00	437.50	1	2,155	0.05%
2024/04/30	2	435.75	3	436.33	441.00	-1	2,200	-0.05%
2024/04/29	2.1	439.34	6	437.67	435.00	-3.9	2,240	-0.18%
2024/04/26	4	428.13	1.3	430.29	424.50	2.7	2,251	0.12%
2024/04/25	4	434.87	2.7	430.56	427.50	1.3	2,251	0.06%
2024/04/24	2.1	431.10	2	428.75	433.50	0.1	2,248	0.00%
2024/04/22	2.1	421.86	3	418.00	415.00	-0.9	2,293	-0.04%
2024/04/19	5.1	424.82	1	427.00	424.00	4.1	2,292	0.18%
2024/04/18	1	442.00	2	446.00	442.00	-1	2,298	-0.04%
2024/04/16	5.1	443.07	4	441.63	442.00	1.1	2,295	0.05%
2024/04/15	6.1	463.86	3	460.17	458.50	3.1	2,307	0.14%
2024/04/12	7.2	481.25	6	479.75	472.00	1.2	2,314	0.05%
2024/04/11	1.1	471.99	1	470.00	472.50	0.1	2,328	0.00%
2024/04/10	0	0.00	1	477.50	479.00	-1	2,341	-0.04%
2024/04/09	9	480.06	6	477.08	477.00	3	2,356	0.13%
2024/04/08	3	467.68	3	470.00	468.50	0	2,340	0.00%
2024/04/03	7	480.33	7	484.88	474.00	0	2,345	0.00%
2024/04/02	3	485.67	3	489.17	484.50	0	2,324	0.00%
2024/04/01	3.1	486.34	4	489.50	489.50	-0.9	2,317	-0.04%
2024/03/29	2.5	499.89	0	0.00	496.00	2.5	2,294	0.11%
2024/03/28	4	511.00	3	509.00	509.00	1	2,262	0.04%
2024/03/27	2	503.25	2	505.00	505.00	0	2,234	0.00%
2024/03/26	8	516.88	9.3	514.19	499.00	-1.3	2,166	-0.06%
2024/03/25	2	491.00	3.3	493.82	493.00	-1.3	2,049	-0.06%
2024/03/22	2.1	479.76	5.3	479.37	482.50	-3.2	2,013	-0.16%
2024/03/21	9	471.22	7.4	471.49	476.00	1.6	1,981	0.08%
2024/03/20	5	458.40	12.6	449.75	462.50	-7.6	1,906	-0.40%
2024/03/19	1	421.84	0.5	422.00	423.00	0.5	1,900	0.03%
2024/03/15	4	422.50	3.3	422.53	417.50	0.8	1,956	0.04%
2024/03/14	1	415.50	16.2	417.04	418.50	-15.2	1,927	-0.79%
2024/03/13	11.6	399.29	0	0.00	398.50	11.6	1,859	0.62%
2024/03/12	2	408.00	2	405.75	408.50	0	1,846	0.00%
2024/03/11	2.3	399.55	1	398.00	398.00	1.3	1,843	0.07%
2024/03/08	2.1	403.45	2.2	401.00	400.00	-0.1	1,856	0.00%
2024/03/07	2.4	404.34	2	403.50	401.50	0.4	1,835	0.02%
2024/03/06	2.2	409.61	2	411.00	409.50	0.2	1,837	0.01%
2024/03/05	3.4	412.81	4.1	412.34	412.00	-0.7	1,847	-0.04%
2024/03/04	3.2	422.47	1	426.98	420.50	2.2	1,858	0.12%
2024/03/01	1.1	427.23	1	430.28	426.00	0.1	1,876	0.00%
2024/02/29	2.2	420.13	2.1	423.46	423.50	0.1	1,899	0.01%
2024/02/27	3.1	425.84	2.1	421.83	427.00	1	1,906	0.05%
2024/02/26	0	0.00	21.4	429.71	429.00	-21.4	1,939	-1.10%
2024/02/23	1	411.99	0	0.00	409.50	1	1,926	0.05%
2024/02/22	0	0.00	1.4	413.84	415.00	-1.4	1,962	-0.07%
2024/02/21	1.2	416.63	0.1	415.00	411.50	1.1	1,991	0.06%
2024/02/20	0.3	414.40	2.4	420.17	411.00	-2.2	1,988	-0.11%
2024/02/19	1.1	418.98	3.1	419.13	420.00	-2.1	1,947	-0.11%
2024/02/16	0	0.00	1.2	410.59	409.00	-1.2	1,924	-0.06%
2024/02/15	0	0.00	3.8	404.79	407.00	-3.8	1,964	-0.19%
2024/02/05	2	392.25	5	393.50	392.50	-3	1,947	-0.15%
2024/02/02	3	392.67	7	392.93	393.50	-4	1,941	-0.21%
2024/02/01	0	397.50	0	0.00	395.00	0	1,941	0.00%
2024/01/30	3	400.50	2	399.75	398.50	1	1,987	0.05%
2024/01/29	1	403.00	1.4	401.50	401.00	-0.4	1,988	-0.02%
2024/01/26	1	402.50	1	401.50	402.50	0	1,995	0.00%
2024/01/25	12.4	404.13	3	403.51	402.00	9.4	2,006	0.47%
2024/01/24	7.1	412.54	11.4	409.94	406.50	-4.3	1,988	-0.22%
2024/01/23	2	421.50	9.2	419.99	423.00	-7.2	1,957	-0.37%
2024/01/22	1	414.00	1	411.00	414.00	0	1,903	0.00%
2024/01/19	4	404.25	6	403.75	403.50	-2	1,878	-0.11%
2024/01/18	5	402.10	4	403.25	402.50	1	1,875	0.05%
2024/01/17	6.4	399.84	2.5	400.47	398.50	3.8	1,874	0.20%
2024/01/16	8	392.32	5	400.10	401.00	3	1,845	0.16%
2024/01/15	2	397.75	1.3	396.07	394.00	0.7	1,820	0.04%
2024/01/12	1	395.15	6.6	399.31	397.00	-5.6	1,819	-0.31%
2024/01/11	4.5	392.26	0.1	392.55	390.50	4.3	1,812	0.24%
2024/01/10	1.2	393.46	2	389.00	393.00	-0.8	1,815	-0.04%
2024/01/09	2.8	395.29	1.5	393.17	390.00	1.3	1,817	0.07%
2024/01/08	4	401.13	0.1	400.50	396.00	3.9	1,796	0.21%
2024/01/05	13.1	413.43	9.7	404.74	401.50	3.4	1,794	0.19%
2024/01/04	3.1	420.95	3.2	418.30	420.50	-0.1	1,776	0.00%
2024/01/03	1.1	415.00	0	0.00	421.50	1.1	1,778	0.06%
2024/01/02	1.1	421.55	3	422.33	422.00	-1.9	1,771	-0.11%
2023/12/29	2	419.75	5.3	417.21	420.50	-3.3	1,771	-0.19%
2023/12/28	1.1	414.45	1	407.50	407.50	0.1	1,760	0.00%
2023/12/27	0	0.00	2	412.00	410.00	-2	1,754	-0.11%
2023/12/26	3	414.00	5	411.70	411.00	-2	1,749	-0.11%
2023/12/25	3	410.67	0	0.00	407.50	3	1,753	0.17%
2023/12/22	4.1	409.90	3	407.33	405.00	1.1	1,745	0.06%
2023/12/21	1.1	406.02	2	407.50	406.50	-0.9	1,734	-0.05%
2023/12/20	5.5	410.51	2	413.25	409.50	3.5	1,745	0.20%
2023/12/19	13.3	414.59	9	419.89	412.50	4.3	1,744	0.25%
2023/12/18	0.2	421.75	2.1	421.45	421.50	-1.9	1,749	-0.11%
2023/12/15	5	426.20	1.3	427.57	428.00	3.7	1,753	0.21%
2023/12/14	2	430.00	26.3	430.33	428.00	-24.3	1,762	-1.38%
2023/12/13	3	412.50	10.4	413.26	415.00	-7.4	1,682	-0.44%
2023/12/12	2.5	402.40	7	404.29	403.00	-4.5	1,617	-0.28%
2023/12/11	3	397.33	0	0.00	395.00	3	1,603	0.19%
2023/12/08	3.4	396.99	2	395.00	395.00	1.4	1,616	0.09%
2023/12/06	3	396.33	3	396.50	393.00	0	1,630	0.00%
2023/12/05	1	396.00	7	395.79	397.00	-6	1,660	-0.36%
2023/12/04	9.1	392.02	0	0.00	391.00	9.1	1,652	0.55%
2023/12/01	6	395.08	3	395.17	394.50	3	1,663	0.18%
2023/11/30	0	0.00	1	404.00	400.00	-1	1,664	-0.06%
2023/11/29	0	0.00	3.5	407.42	406.50	-3.5	1,662	-0.21%
2023/11/28	3.3	400.86	2	406.00	403.00	1.3	1,630	0.08%
2023/11/27	4	408.50	2.2	408.00	401.50	1.8	1,604	0.11%
2023/11/24	0.1	400.01	2.4	401.86	401.50	-2.3	1,579	-0.15%
2023/11/23	2.4	398.74	3.3	401.70	400.00	-0.9	1,582	-0.06%
2023/11/22	3	388.33	4.1	390.10	394.00	-1	1,519	-0.07%
2023/11/21	2.1	396.29	3	398.67	396.50	-0.9	1,473	-0.06%
2023/11/20	2	396.00	13.1	393.33	396.50	-11.1	1,436	-0.77%
2023/11/17	0.1	385.00	3	387.33	387.50	-2.9	1,404	-0.21%
2023/11/16	1	384.50	0	0.00	383.50	1	1,399	0.07%
2023/11/15	5	382.90	1	383.00	382.50	4	1,401	0.29%
2023/11/14	5	382.51	1	384.00	383.50	4	1,388	0.29%
2023/11/13	4	388.50	5	391.80	392.00	-1	1,353	-0.07%
2023/11/10	1	386.50	0	0.00	385.50	1	1,358	0.07%
2023/11/09	0	0.00	2	389.25	390.00	-2	1,360	-0.15%
2023/11/08	3	378.00	4.1	380.42	384.00	-1.1	1,376	-0.08%
2023/11/07	2	394.50	1	393.00	392.00	1	1,326	0.08%
2023/11/06	0	0.00	1	390.97	390.50	-1	1,338	-0.08%
2023/11/03	2.1	387.90	0.1	390.00	386.00	2	1,348	0.15%
2023/11/02	1	387.50	2.2	390.21	391.00	-1.2	1,371	-0.09%
2023/10/31	0	380.00	3	384.50	380.50	-3	1,423	-0.21%
2023/10/27	1.1	376.10	0.1	379.00	376.00	1	1,489	0.06%
2023/10/26	2	381.25	4	381.88	377.00	-2	1,497	-0.13%
2023/10/25	1.9	386.77	2.3	387.72	386.00	-0.4	1,493	-0.03%
2023/10/24	1.3	379.38	1	382.50	383.00	0.3	1,503	0.02%
2023/10/23	0	0.00	0	383.00	380.00	0	1,517	0.00%
2023/10/20	0	0.00	1	381.00	383.50	-1	1,526	-0.07%
2023/10/19	1	384.00	2.4	381.13	383.50	-1.4	1,544	-0.09%
2023/10/18	3.2	375.51	0	0.00	375.50	3.2	1,546	0.20%
2023/10/17	0.2	384.25	0	0.00	379.50	0.2	1,557	0.01%
2023/10/16	2.2	382.50	1	383.00	383.50	1.2	1,571	0.08%
2023/10/12	0	0.00	7.5	390.65	395.00	-7.5	1,585	-0.47%
2023/10/11	1	385.00	4.3	386.11	385.50	-3.3	1,611	-0.21%
2023/10/06	3.5	386.75	3	390.15	386.00	0.5	1,618	0.03%
2023/10/05	0	381.00	1	382.00	385.00	-1	1,644	-0.06%
2023/10/04	2	366.50	3	371.00	376.00	-1	1,682	-0.06%
2023/10/03	0	374.00	0	0.00	372.50	0	1,789	0.00%
2023/10/02	2.1	374.06	0	0.00	374.00	2.1	1,869	0.11%
2023/09/28	1	366.03	1	367.50	368.00	0	1,979	0.00%
2023/09/27	1.1	370.00	0	0.00	369.50	1.1	2,004	0.05%
2023/09/26	2	377.00	2	377.50	375.00	0	2,019	0.00%
2023/09/25	1	382.00	2	378.50	382.00	-1	2,033	-0.05%
2023/09/22	7	369.79	4.1	371.51	374.00	2.9	2,017	0.14%
2023/09/21	6.1	369.81	0	0.00	367.50	6.1	2,002	0.31%
2023/09/20	3.3	381.81	1	385.00	379.50	2.3	1,975	0.11%
2023/09/19	6.6	392.21	3	394.17	386.50	3.6	1,967	0.18%
2023/09/18	3.1	396.10	3.3	397.35	394.50	-0.2	1,956	-0.01%
2023/09/15	4.3	388.20	4	389.00	388.50	0.3	1,904	0.01%
2023/09/14	3	390.00	6	387.83	391.50	-3	1,901	-0.16%
2023/09/13	4.1	379.78	3	379.33	379.00	1.1	1,892	0.06%
2023/09/12	1	389.00	2	389.25	388.00	-1	1,897	-0.05%
2023/09/11	3.1	387.25	1	383.50	383.50	2.1	1,911	0.11%
2023/09/08	6.1	395.08	4	392.25	390.00	2.1	1,919	0.11%
2023/09/07	1.1	393.05	4	391.75	391.00	-2.9	1,899	-0.15%
2023/09/06	2.2	399.29	3	396.83	399.50	-0.9	1,905	-0.04%
2023/09/05	2	396.25	1.6	396.69	397.00	0.5	1,946	0.02%
2023/09/04	1.1	389.08	4.3	388.88	390.50	-3.3	1,942	-0.17%
2023/09/01	2.1	383.80	2	383.50	383.50	0.1	1,961	0.00%
2023/08/31	2.1	381.67	1	383.00	383.00	1.1	2,121	0.05%
2023/08/30	3	388.17	2	384.75	383.00	1	2,230	0.04%
2023/08/29	1	386.00	2.9	385.93	386.00	-1.9	2,247	-0.09%
2023/08/28	0	378.00	1	377.00	377.50	-1	2,288	-0.04%
2023/08/25	1	374.50	0	0.00	371.50	1	2,319	0.04%
2023/08/24	0.1	378.50	0	0.00	377.00	0.1	2,383	0.00%
2023/08/22	0.1	380.50	1	376.00	380.50	-0.9	2,431	-0.04%
2023/08/21	1	373.50	2.5	376.56	376.00	-1.5	2,435	-0.06%
2023/08/18	0	0.00	0	376.00	371.00	0	2,436	0.00%
2023/08/17	2	366.50	1	358.50	373.00	1	2,426	0.04%
2023/08/16	1.1	357.09	1	361.50	360.00	0.1	2,419	0.00%
2023/08/15	0	366.13	0	0.00	363.50	0	2,455	0.00%
2023/08/14	3.3	370.92	0	0.00	365.50	3.3	2,485	0.13%
2023/08/11	0.1	387.00	0	0.00	385.00	0.1	2,482	0.00%
2023/08/10	2	387.50	0	0.00	384.50	2	2,540	0.08%
2023/08/09	0	0.00	5	395.40	395.50	-5	2,530	-0.20%
2023/08/08	6.3	394.29	1	394.50	389.00	5.3	2,519	0.21%
2023/08/07	5.8	384.00	3	382.67	383.00	2.8	2,489	0.11%
2023/08/04	1.8	398.49	0.5	396.43	390.00	1.3	2,466	0.05%
2023/08/02	2	403.50	4.2	406.49	406.50	-2.2	2,430	-0.09%
2023/08/01	2	401.50	3.4	398.20	402.00	-1.4	2,387	-0.06%
2023/07/31	0	0.00	3.5	394.76	392.50	-3.5	2,352	-0.15%
2023/07/28	2.1	393.00	0	0.00	391.50	2.1	2,347	0.09%
2023/07/27	5.1	390.64	2.1	389.57	390.50	3.1	2,354	0.13%
2023/07/26	0	395.50	5	395.60	395.00	-5	2,348	-0.21%
2023/07/25	3.1	396.36	5	396.61	395.50	-2	2,339	-0.08%
2023/07/24	9	393.94	2	395.75	392.50	7	2,342	0.30%
2023/07/21	3	390.34	13	391.63	391.50	-10	2,337	-0.43%
2023/07/20	4.1	399.61	4	399.00	397.00	0.1	2,339	0.01%
2023/07/19	5.8	404.74	2	403.00	403.00	3.8	2,321	0.16%
2023/07/18	3.1	400.20	9	399.85	397.00	-5.9	2,320	-0.25%
2023/07/17	6.9	404.59	0.2	406.65	401.50	6.7	2,313	0.29%
2023/07/14	6.1	403.93	9.5	404.85	403.00	-3.4	2,300	-0.15%
2023/07/13	1.2	420.17	11.8	419.14	414.00	-10.7	2,248	-0.48%
2023/07/12	7.6	422.06	7.5	423.18	417.50	0.1	2,242	0.00%
2023/07/11	12.1	417.11	14.1	419.27	426.00	-2.1	2,216	-0.09%
2023/07/10	37.3	426.23	124.4	428.04	420.50	-87.1	2,188	-3.98%	大賣/
2023/07/07	4.6	409.38	54.6	418.43	415.00	-50	2,097	-2.38%
2023/07/06	12.3	415.81	133	417.65	406.50	-120.7	2,017	-5.98%	大賣/鉅額交易
2023/07/05	5	404.40	1.1	403.50	403.00	3.9	1,904	0.21%
2023/07/04	3.6	402.61	0	0.00	404.50	3.6	1,877	0.19%
2023/07/03	3.5	401.35	0	0.00	399.50	3.5	1,871	0.19%
2023/06/30	2.1	396.69	2	395.28	396.00	0.1	1,887	0.01%
2023/06/29	0	0.00	1	401.00	397.00	-1	1,897	-0.05%
2023/06/28	0	0.00	1.4	395.76	395.50	-1.4	1,902	-0.07%
2023/06/27	3.5	400.29	3.1	396.53	394.50	0.4	1,916	0.02%
2023/06/26	4.1	400.86	1	402.00	399.50	3.1	1,925	0.16%
2023/06/21	0.1	391.00	2.4	392.73	389.50	-2.3	1,964	-0.12%
2023/06/20	9	398.83	0	0.00	394.50	9	1,976	0.46%
2023/06/19	0	0.00	9.1	396.75	398.50	-9.1	1,988	-0.46%
2023/06/16	44.2	399.96	3	399.17	397.50	41.2	1,993	2.07%
2023/06/15	3.1	396.00	14	398.19	397.50	-11	1,975	-0.55%
2023/06/14	4.1	401.01	0	0.00	401.00	4.1	1,967	0.21%
2023/06/13	18	398.92	0	0.00	397.00	18	1,969	0.91%
2023/06/12	37	399.26	0	0.00	398.50	37	1,987	1.86%
2023/06/09	1	397.56	7.2	398.67	399.00	-6.2	1,979	-0.31%
2023/06/08	13	389.23	1	387.50	387.50	12	1,948	0.62%
2023/06/07	10.2	391.69	1	391.02	389.50	9.2	1,958	0.47%
2023/06/06	33.8	392.81	5	396.70	388.00	28.8	1,946	1.48%
2023/06/05	3	418.33	2.4	420.88	421.50	0.6	1,844	0.03%
2023/06/02	1.1	408.66	16	405.44	400.50	-14.9	1,810	-0.83%
2023/06/01	55.5	414.61	9	409.78	406.00	46.5	1,913	2.43%
2023/05/31	4	409.43	1	408.50	408.00	3	1,902	0.16%
2023/05/30	6	407.61	4	407.38	408.50	2	1,888	0.11%
2023/05/29	3	399.50	5.1	399.82	400.00	-2.1	1,833	-0.11%
2023/05/26	18	391.47	2	391.50	389.00	16	1,804	0.89%
2023/05/25	3	395.50	4	395.75	396.00	-1	1,827	-0.05%
2023/05/24	5	392.60	3	395.00	393.50	2	1,845	0.11%
2023/05/23	3	390.83	3	393.33	393.50	0	1,897	0.00%
2023/05/22	15	388.50	11	387.63	390.00	4	1,895	0.21%
2023/05/19	40	394.24	3	399.67	390.00	37	1,890	1.96%
2023/05/18	1	397.50	4	398.88	399.50	-3	1,861	-0.16%
2023/05/17	1	393.50	2	397.50	393.50	-1	1,872	-0.05%
2023/05/16	6	397.00	2	397.75	394.00	4	1,903	0.21%
2023/05/15	7	381.86	4	382.13	384.50	3	1,848	0.16%
2023/05/12	8	380.63	10	381.35	381.00	-2	1,856	-0.11%
2023/05/11	4	377.25	5	378.20	377.00	-1	1,862	-0.05%
2023/05/10	2	375.28	1	378.50	378.00	1	1,878	0.05%
2023/05/09	5	377.70	3	380.00	378.50	2	1,885	0.11%
2023/05/08	2	383.00	2	385.00	383.00	0	1,887	0.00%
2023/05/05	1	381.50	12	381.67	381.50	-11	1,897	-0.58%
2023/05/04	3	377.67	3	377.83	378.00	0	1,919	0.00%
2023/05/03	6	378.42	7	379.00	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	7	370.43	6	371.00	370.50	1	1,973	0.05%
2023/04/27	7	365.86	9	367.44	368.00	-2	1,987	-0.10%
2023/04/26	2	356.00	3	361.67	361.50	-1	1,996	-0.05%
2023/04/25	3	362.17	4	359.38	356.00	-1	2,046	-0.05%
2023/04/24	1	366.50	2	369.50	371.00	-1	2,037	-0.05%
2023/04/21	9	377.61	6	373.17	371.00	3	2,062	0.15%
2023/04/20	4	384.00	0	0.00	382.00	4	2,080	0.19%
2023/04/19	2	387.50	0	0.00	387.50	2	2,118	0.09%
2023/04/18	2	391.50	4	391.63	390.00	-2	2,174	-0.09%
2023/04/17	3.2	390.41	1	391.50	393.00	2.2	2,183	0.10%
2023/04/14	1	388.02	0	0.00	389.00	1	2,211	0.05%
2023/04/13	5.1	393.79	2	395.00	390.00	3.1	2,213	0.14%
2023/04/12	0	0.00	0.3	387.50	392.50	-0.3	2,204	-0.01%
2023/04/11	0	0.00	2	383.00	383.00	-2	2,215	-0.09%
2023/04/10	1	383.00	0	0.00	381.50	1	2,251	0.04%
2023/04/07	0	384.00	1	384.50	381.50	-1	2,253	-0.04%
2023/04/06	1.1	379.10	1	382.50	386.00	0.1	2,246	0.00%
2023/03/31	1.2	390.75	0	0.00	385.50	1.2	2,234	0.05%
2023/03/30	3	394.00	6	393.83	394.00	-3	2,210	-0.14%
2023/03/29	0	0.00	2	389.00	391.00	-2	2,226	-0.09%
2023/03/28	1	390.50	1	383.50	385.00	0	2,255	0.00%
2023/03/27	11	390.09	5	388.00	388.00	6	2,311	0.26%
2023/03/24	7	400.79	3	395.00	395.00	4	2,310	0.17%
2023/03/23	3	403.00	5	402.30	403.00	-2	2,254	-0.09%
2023/03/21	0	0.00	2	396.50	395.50	-2	2,256	-0.09%
2023/03/17	3	388.83	5	391.90	393.00	-2	2,298	-0.09%
2023/03/16	10	386.80	5	383.00	383.00	5	2,315	0.22%
2023/03/15	7	392.79	8	398.38	392.00	-1	2,336	-0.04%
2023/03/14	7	387.36	4	387.88	387.50	3	2,326	0.13%
2023/03/13	3.1	381.00	3	387.67	387.50	0.1	2,341	0.00%
2023/03/10	3.1	392.99	0	0.00	389.00	3.1	2,342	0.13%
2023/03/09	7	402.79	5	400.50	400.50	2	2,365	0.08%
2023/03/08	9	405.44	8	405.63	403.50	1	2,406	0.04%
2023/03/07	4	420.00	0	0.00	416.00	4	2,376	0.17%
2023/03/06	5.1	427.47	7	418.57	420.50	-1.9	2,325	-0.08%
2023/03/03	7	404.00	5	404.10	402.50	2	2,236	0.09%
2023/03/02	6	397.75	3	396.00	399.50	3	2,249	0.13%
2023/03/01	3.1	385.87	3	393.00	394.50	0.1	2,397	0.00%
2023/02/24	0	0.00	1	389.00	389.00	-1	2,430	-0.04%
2023/02/23	1	397.00	0	0.00	393.00	1	2,465	0.04%
2023/02/22	2.1	387.62	2	390.75	391.00	0.1	2,505	0.00%
2023/02/21	3	397.17	2	395.25	394.50	1	2,647	0.04%
2023/02/20	0	0.00	1	391.00	389.00	-1	2,677	-0.04%
2023/02/16	1	391.50	2	392.75	391.50	-1	2,863	-0.03%
2023/02/15	6	387.92	1	393.00	392.00	5	2,959	0.17%
2023/02/14	9	385.10	13	382.63	388.00	-4	2,976	-0.14%
2023/02/13	1	371.50	2	372.50	370.50	-1	2,951	-0.03%
2023/02/09	0	376.00	0	0.00	374.00	0	3,046	0.00%
2023/02/08	0	0.00	0	384.00	381.00	0	3,101	0.00%
2023/02/07	2	377.00	2	376.50	377.00	0	3,120	0.00%
2023/02/06	3	373.83	3	374.33	373.50	0	3,149	0.00%
2023/02/03	1	376.07	0	0.00	378.00	1	3,189	0.03%
2023/02/02	4	379.13	3	378.00	380.00	1	3,248	0.03%
2023/02/01	3	370.00	3	370.00	374.00	0	3,330	0.00%
2023/01/31	0	0.00	4	364.64	365.50	-4	3,341	-0.12%
2023/01/30	0	0.00	5.1	357.30	360.00	-5.1	3,372	-0.15%
2023/01/17	2	344.25	2	345.00	345.00	0	3,373	0.00%
2023/01/16	1	341.00	5	347.10	348.50	-4	3,383	-0.12%
2023/01/13	5	340.99	3	341.97	342.50	2	3,417	0.06%
2023/01/12	2	353.25	0	0.00	349.50	2	3,416	0.06%
2023/01/11	7	356.07	7	360.29	354.50	0	3,453	0.00%
2023/01/10	4	354.88	1	352.50	352.50	3	3,495	0.09%
2023/01/09	5	357.70	6	356.42	360.50	-1	3,543	-0.03%
2023/01/06	6	347.35	2	351.25	350.50	4	3,579	0.11%
2023/01/05	0	364.60	6.1	364.76	364.50	-6	3,575	-0.17%
2023/01/04	5	360.20	8	360.95	360.00	-3	3,612	-0.08%
2023/01/03	2	349.00	6	346.00	349.00	-4	3,617	-0.11%
2022/12/30	4.1	340.72	1	335.50	335.50	3.1	3,666	0.08%
2022/12/29	1	339.92	0	0.00	343.50	1	3,710	0.03%
2022/12/28	8.1	351.00	3	358.00	346.00	5.1	3,750	0.13%
2022/12/27	1	368.00	1	368.50	368.50	0	3,772	0.00%
2022/12/26	1	363.50	1	364.00	363.50	0	3,826	0.00%
2022/12/23	1	361.00	1	364.00	364.00	0	3,959	0.00%
2022/12/22	0	0.00	1	369.00	366.50	-1	4,089	-0.02%
2022/12/21	2	366.25	1	368.00	366.00	1	4,201	0.02%
2022/12/20	5	369.00	6	371.58	367.00	-1	4,226	-0.02%
2022/12/19	20	370.01	23.1	367.64	376.00	-3.1	4,268	-0.07%
2022/12/16	7	374.00	5	378.00	372.00	2	4,244	0.05%
2022/12/15	4	383.25	1	384.03	384.50	3	4,252	0.07%
2022/12/14	2	379.78	3	380.50	383.50	-1	4,272	-0.02%
2022/12/13	0	0.00	1	376.00	371.50	-1	4,263	-0.02%
2022/12/12	5	370.29	7.1	372.02	374.00	-2	4,279	-0.05%
2022/12/09	12	369.04	11	366.55	366.50	1	4,289	0.02%
2022/12/08	14.1	378.99	12	375.08	375.00	2.1	4,302	0.05%
2022/12/07	2.1	388.03	0	0.00	383.00	2.1	4,320	0.05%
2022/12/06	9	401.06	4	402.25	394.50	5	4,334	0.12%
2022/12/05	5	406.50	7	407.29	402.00	-2	4,359	-0.05%
2022/12/02	10	403.50	11	403.14	403.50	-1	4,529	-0.02%
2022/12/01	1	404.00	4	402.88	400.50	-3	4,611	-0.07%
2022/11/30	16.2	396.54	14	397.46	393.50	2.2	4,754	0.05%
2022/11/29	10	394.50	11	392.55	394.50	-1	4,806	-0.02%
2022/11/28	4	394.50	5	393.50	395.50	-1	4,914	-0.02%
2022/11/25	7	393.86	2	393.00	391.50	5	5,037	0.10%
2022/11/24	16	401.59	15.1	401.04	400.50	1	5,143	0.02%
2022/11/23	25.2	403.95	30	409.02	398.50	-4.8	5,217	-0.09%
2022/11/22	19	392.55	26	392.54	395.00	-7	5,094	-0.14%
2022/11/21	23	388.98	21	391.48	388.00	2	5,134	0.04%
2022/11/18	24	387.35	18	392.47	387.00	6	5,114	0.12%
2022/11/17	31.1	393.78	41.2	383.75	392.50	-10.2	5,053	-0.20%
2022/11/16	35	368.46	29	369.19	371.00	6	4,898	0.12%
2022/11/15	19	363.29	20.3	362.84	370.50	-1.3	4,830	-0.03%
2022/11/14	22	352.93	27.1	352.76	353.00	-5.1	4,741	-0.11%
2022/11/11	33	341.48	30.1	346.34	341.00	3	4,703	0.06%
2022/11/10	18.1	329.74	17	328.65	330.00	1.1	4,640	0.02%
2022/11/09	8	327.50	9	327.00	327.50	-1	4,641	-0.02%
2022/11/08	24	320.33	22.1	325.42	320.50	1.9	4,736	0.04%
2022/11/07	11	322.23	10	323.00	322.50	1	4,727	0.02%
2022/11/04	37	321.89	38	314.41	322.50	-1	4,780	-0.02%
2022/11/03	49	309.41	52	306.35	310.50	-3	4,830	-0.06%
2022/11/02	41	306.76	42	307.07	307.00	-1	4,823	-0.02%
2022/11/01	28	302.11	25.3	303.31	302.00	2.7	4,853	0.06%
2022/10/31	24.3	300.51	30	297.80	300.50	-5.7	4,858	-0.12%
2022/10/28	30	289.47	28	284.09	284.00	2	4,819	0.04%
2022/10/27	7	291.36	10	297.95	299.00	-3	4,754	-0.06%
2022/10/26	23	288.87	22	288.48	288.00	1	4,755	0.02%
2022/10/25	4	296.24	5	292.00	292.00	-1	4,730	-0.02%
2022/10/24	1.1	298.23	2	304.50	297.00	-0.9	4,778	-0.02%
2022/10/21	17	295.56	15	292.33	292.00	2	4,874	0.04%
2022/10/20	8	302.25	6	301.75	301.00	2	4,859	0.04%
2022/10/19	9	313.00	9	317.72	311.00	0	4,832	0.00%
2022/10/18	10	317.95	11	324.45	316.00	-1	4,816	-0.02%
2022/10/17	15.5	313.32	14.1	316.49	316.50	1.4	4,800	0.03%
2022/10/14	18	336.83	19	331.82	328.50	-1	4,769	-0.02%
2022/10/13	14	342.04	19	325.68	324.50	-5	4,763	-0.10%
2022/10/12	22	341.55	27.2	347.25	343.00	-5.2	4,748	-0.11%
2022/10/11	17.3	346.18	16	352.47	343.00	1.3	4,774	0.03%
2022/10/07	15.2	363.16	15	369.67	363.00	0.2	4,848	0.00%
2022/10/06	14.2	365.93	15	365.37	369.50	-0.8	4,826	-0.02%
2022/10/05	26	361.65	24.1	364.16	363.00	1.9	4,806	0.04%
2022/10/04	4	341.13	6.2	349.34	352.50	-2.2	4,766	-0.05%
2022/10/03	11	334.05	11	335.64	334.00	0	4,749	0.00%
2022/09/30	19.4	328.73	20	336.93	345.50	-0.6	4,790	-0.01%
2022/09/29	5.1	355.39	8	356.69	347.00	-2.9	4,738	-0.06%
2022/09/28	21.1	381.32	15	361.54	360.00	6.1	4,660	0.13%
2022/09/27	12	395.17	11	401.18	399.50	1	4,596	0.02%
2022/09/26	24.5	408.13	11	399.00	399.00	13.5	4,564	0.30%
2022/09/23	11	424.82	13	427.50	425.50	-2	4,521	-0.04%
2022/09/22	4	418.13	4	423.75	425.50	0	4,490	0.00%
2022/09/21	10	423.25	15	424.60	425.00	-5	4,488	-0.11%
2022/09/20	12	419.58	12	418.79	418.00	0	4,471	0.00%
2022/09/19	10	418.15	7	414.71	414.50	3	4,464	0.07%
2022/09/16	12	427.67	11	432.00	425.00	1	4,449	0.02%
2022/09/15	9	429.72	12	435.71	429.00	-3	4,463	-0.07%
2022/09/14	4	424.13	0	0.00	425.00	4	4,477	0.09%
2022/09/13	19	436.05	16	430.50	430.50	3	4,437	0.07%
2022/09/12	4	442.38	4	446.75	439.00	0	4,397	0.00%
2022/09/08	43	445.31	25.1	439.01	439.00	17.9	4,366	0.41%
2022/09/07	5	436.50	13	449.27	451.50	-8	4,188	-0.19%
2022/09/06	18	447.72	19	452.37	442.00	-1	4,099	-0.02%
2022/09/05	18	436.06	17	439.18	440.00	1	3,934	0.03%
2022/09/02	9	450.61	10	453.30	451.00	-1	3,830	-0.03%
2022/09/01	4	443.00	2	447.10	440.50	2	3,708	0.05%
2022/08/31	4	436.63	3	448.76	449.00	1	3,572	0.03%
2022/08/30	7	434.57	21	433.29	434.50	-14	3,433	-0.41%
2022/08/29	4	412.88	0	0.00	410.00	4	3,315	0.12%
2022/08/26	3	415.50	14.5	420.26	426.50	-11.5	3,317	-0.35%
2022/08/25	4	406.75	4.1	412.78	405.00	-0.1	3,240	0.00%
2022/08/24	8	406.06	8	403.63	403.00	0	3,243	0.00%
2022/08/23	1	405.00	4	407.75	407.50	-3	3,270	-0.09%
2022/08/22	1.2	408.58	9	408.50	406.00	-7.8	3,281	-0.24%
2022/08/19	5	423.10	2.1	424.49	415.50	3	3,282	0.09%
2022/08/18	1	411.00	3	417.50	422.00	-2	3,260	-0.06%
2022/08/17	3	410.00	5	413.40	414.50	-2	3,237	-0.06%
2022/08/16	6.2	415.10	0	412.50	408.50	6.1	3,186	0.19%
2022/08/15	9.2	428.20	6.1	433.34	423.00	3.1	3,131	0.10%
2022/08/12	13.1	427.85	0	0.00	420.00	13.1	3,020	0.43%
2022/08/11	6	424.42	6.1	425.74	427.00	-0.1	2,985	0.00%
2022/08/10	2	409.24	6.1	408.57	414.00	-4.1	2,884	-0.14%
2022/08/09	1.1	391.55	1	394.00	391.00	0.1	2,791	0.00%
2022/08/08	5	392.50	1	400.00	391.00	4	2,779	0.14%
2022/08/05	0	0.00	5.6	389.08	397.00	-5.6	2,725	-0.20%
2022/08/04	6	372.01	4	374.00	373.50	2	2,684	0.08%
2022/08/03	7	383.35	4	378.00	378.00	3	2,660	0.11%
2022/08/02	2.1	383.14	2	389.00	385.50	0.1	2,640	0.00%
2022/08/01	1	398.50	0	0.00	391.00	1	2,626	0.04%
2022/07/29	0	394.89	2	396.03	394.50	-2	2,625	-0.07%
2022/07/28	8.1	381.32	3	388.83	389.50	5.1	2,563	0.20%
2022/07/27	1.1	408.14	2	403.75	402.00	-0.9	2,441	-0.04%
2022/07/26	2.1	408.43	0	0.00	406.50	2.1	2,408	0.09%
2022/07/25	3.2	421.76	4	421.13	418.00	-0.8	2,403	-0.03%
2022/07/22	2.1	425.29	0	423.00	412.50	2	2,385	0.09%
2022/07/21	4	422.88	2.1	434.19	434.50	1.9	2,349	0.08%
2022/07/20	1.1	434.39	0	0.00	429.00	1.1	2,299	0.05%
2022/07/19	4	441.25	0	0.00	439.00	4	2,235	0.18%
2022/07/18	5	447.60	4	450.13	450.50	1	2,207	0.05%
2022/07/15	7	433.07	14.2	429.35	446.00	-7.2	2,127	-0.34%
2022/07/14	0	0.00	2	414.50	420.00	-2	2,000	-0.10%
2022/07/13	3.1	409.84	4.4	414.45	407.00	-1.4	1,953	-0.07%
2022/07/12	0.4	396.19	4	399.75	403.00	-3.6	1,911	-0.19%
2022/07/11	10	397.00	0	403.00	402.00	10	1,893	0.53%
2022/07/08	4	406.35	2.1	403.79	408.00	2	1,853	0.11%
2022/07/07	4	390.00	9.3	388.01	400.00	-5.3	1,756	-0.30%
2022/07/06	8	368.50	7	372.86	370.00	1	1,676	0.06%
2022/07/05	6	360.58	9.2	365.84	368.00	-3.2	1,628	-0.20%
2022/07/04	1	343.87	2	346.75	345.00	-1	1,595	-0.06%
2022/07/01	3.2	359.25	0	0.00	342.50	3.2	1,590	0.20%
2022/06/30	6	355.83	0	0.00	366.50	6	1,566	0.38%
2022/06/29	1	350.00	9.2	358.91	363.00	-8.2	1,553	-0.53%
2022/06/28	2.2	347.82	0	0.00	348.50	2.2	1,542	0.14%
2022/06/27	2	361.25	3.2	363.28	362.50	-1.2	1,559	-0.08%
2022/06/24	1	354.01	2.1	356.12	350.50	-1.1	1,559	-0.07%
2022/06/23	6.3	345.09	6	345.17	346.00	0.3	1,553	0.02%
2022/06/22	10	360.55	1	357.50	356.50	9	1,513	0.59%
2022/06/21	0	0.00	6	390.25	396.00	-6	1,455	-0.41%
2022/06/20	1	390.96	0	0.00	378.00	1	1,456	0.07%
2022/06/17	5	395.10	6	391.33	391.00	-1	1,446	-0.07%
2022/06/15	2	409.75	18	409.97	406.50	-16	1,416	-1.13%
2022/06/14	4.1	401.44	2	409.25	404.50	2.1	1,421	0.15%
2022/06/13	1	408.50	1	411.00	409.00	0	1,409	0.00%
2022/06/10	1	417.50	6	416.58	417.50	-5	1,415	-0.35%
2022/06/08	3	418.00	2	422.50	415.00	1	1,403	0.07%
2022/06/07	6	416.08	1	417.00	418.00	5	1,396	0.36%
2022/06/06	1	427.50	5	428.29	422.00	-4	1,385	-0.29%
2022/06/01	3	412.83	0	0.00	413.00	3	1,382	0.22%
2022/05/31	10	415.25	11	410.77	415.50	-1	1,361	-0.07%
2022/05/30	2	393.20	1	398.00	399.50	1	1,321	0.08%
2022/05/27	0	0.00	5	378.80	382.50	-5	1,301	-0.38%
2022/05/26	4	366.00	2	372.75	369.50	2	1,288	0.16%
2022/05/25	1	362.50	4	368.50	370.50	-3	1,288	-0.23%
2022/05/24	10	357.60	11	359.86	355.00	-1	1,293	-0.08%
2022/05/23	7	362.57	9	363.06	362.50	-2	1,299	-0.15%
2022/05/20	7	359.86	7	361.21	360.50	0	1,312	0.00%
2022/05/19	18	354.39	19	351.11	357.50	-1	1,301	-0.08%
2022/05/18	15	356.33	17	355.47	356.50	-2	1,296	-0.15%
2022/05/17	8	348.06	14.1	349.84	352.50	-6.1	1,293	-0.47%
2022/05/16	22.1	341.92	17	337.71	335.50	5.1	1,286	0.39%
2022/05/13	5	349.50	5	351.50	348.00	0	1,277	0.00%
2022/05/12	9	354.17	9	357.83	351.00	0	1,279	0.00%
2022/05/11	11	351.45	11	352.91	352.00	0	1,272	0.00%
2022/05/10	7	340.93	8	348.13	353.00	-1	1,281	-0.08%
2022/05/09	9	349.00	8	345.50	345.50	1	1,268	0.08%
2022/05/06	7.3	366.64	7	368.71	364.00	0.3	1,246	0.02%
2022/05/05	6	384.67	5	384.50	384.00	1	1,236	0.08%
2022/05/04	1	383.50	0.1	383.50	382.50	0.9	1,241	0.07%
2022/05/03	0.1	382.00	0	0.00	383.50	0.1	1,292	0.00%
2022/04/27	3	380.83	3	386.00	393.50	0	1,333	0.00%
2022/04/26	3	389.00	2	392.75	393.50	1	1,341	0.07%
2022/04/25	3	384.00	2	383.25	384.00	1	1,386	0.07%
2022/04/22	1	399.00	1	401.00	401.00	0	1,405	0.00%
2022/04/21	3	415.83	1	417.00	417.50	2	1,460	0.14%
2022/04/20	1	417.00	0	0.00	417.00	1	1,490	0.07%
2022/04/19	0	0.00	1	421.50	419.50	-1	1,515	-0.07%
2022/04/18	1	415.03	1	420.00	413.50	0	1,544	0.00%
2022/04/15	12.3	430.70	7	418.00	418.00	5.3	1,573	0.34%
2022/04/14	0	0.00	3.1	449.06	449.00	-3.1	1,673	-0.19%
2022/04/12	1	447.00	2	443.75	439.50	-1	1,889	-0.05%
2022/04/11	6	443.33	7	440.29	444.00	-1	1,947	-0.05%
2022/04/08	10	449.50	7	453.43	449.50	3	1,981	0.15%
2022/04/07	4.3	440.02	3	450.00	437.00	1.3	1,970	0.07%
2022/04/06	6	442.25	4	444.13	450.00	2	1,978	0.10%
2022/04/01	3	448.17	2	449.00	450.00	1	1,974	0.05%
2022/03/31	6	451.08	5	455.10	455.50	1	1,978	0.05%
2022/03/30	4	454.50	11	447.41	461.50	-7	1,979	-0.35%
2022/03/29	3	424.81	5	428.30	430.50	-2	1,956	-0.10%
2022/03/28	6.1	422.38	4	424.25	424.50	2.1	1,994	0.11%
2022/03/25	1	438.50	1	443.00	438.00	0	2,054	0.00%
2022/03/24	3	438.67	3	437.83	447.50	0	2,061	0.00%
2022/03/23	1	439.00	4	441.38	443.50	-3	2,078	-0.14%
2022/03/22	2	431.25	1	430.00	432.50	1	2,080	0.05%
2022/03/21	3	439.00	3	442.50	438.50	0	2,089	0.00%
2022/03/18	4	431.50	3	431.50	432.00	1	2,117	0.05%
2022/03/17	5	435.20	6	430.67	435.50	-1	2,147	-0.05%
2022/03/16	2	412.97	10	412.70	413.00	-8	2,158	-0.37%
2022/03/15	18	411.47	17	406.50	406.50	1	2,229	0.05%
2022/03/14	13	423.12	11	422.82	422.50	2	2,280	0.09%
2022/03/11	13.1	427.59	12	425.13	425.00	1.1	2,311	0.05%
2022/03/10	10.1	438.53	10	434.87	439.00	0	2,325	0.00%
2022/03/09	9	421.28	9	422.28	421.50	0	2,370	0.00%
2022/03/08	5.2	420.77	5	420.70	416.00	0.2	2,454	0.01%
2022/03/07	1.1	431.11	1	430.00	431.00	0.1	2,497	0.00%
2022/03/04	3.1	445.89	4	445.00	442.50	-0.9	2,601	-0.03%
2022/03/03	4	455.75	2	455.75	455.00	2	2,700	0.07%
2022/03/02	2	454.75	2	455.50	459.00	0	2,770	0.00%
2022/03/01	3	463.17	3	462.50	461.00	0	2,804	0.00%
2022/02/25	1	449.50	2	447.75	455.00	-1	2,852	-0.04%
2022/02/24	7.2	444.81	7	441.14	438.50	0.2	2,928	0.01%
2022/02/23	5.2	457.68	5	458.00	458.00	0.2	3,056	0.01%
2022/02/22	6.1	465.43	6	460.50	460.50	0.1	3,168	0.00%
2022/02/21	9.2	475.04	9	477.11	477.00	0.2	3,262	0.01%
2022/02/18	2	478.00	2	481.00	481.00	0	3,290	0.00%
2022/02/17	13	489.15	10	481.65	481.00	3	3,332	0.09%
2022/02/16	7	493.86	7	492.36	492.00	0	3,387	0.00%
2022/02/15	1	486.50	1	488.50	486.50	0	3,485	0.00%
2022/02/14	18	475.81	10	475.50	476.00	8	3,492	0.23%
2022/02/11	1	494.00	3	488.67	494.00	-2	3,512	-0.06%
2022/02/10	9	488.28	7	484.86	484.00	2	3,520	0.06%
2022/02/09	2	487.75	2.1	489.76	494.00	-0.1	3,514	0.00%
2022/02/08	1	480.00	1	483.00	485.00	0	3,530	0.00%
2022/02/07	1	473.00	1	475.00	475.00	0	3,553	0.00%
2022/01/26	5.1	472.80	4	470.88	470.00	1.1	3,567	0.03%
2022/01/25	8	477.31	5	475.00	473.50	3	3,635	0.08%
2022/01/24	6	486.00	11	473.09	488.50	-5	3,613	-0.14%
2022/01/21	7.2	475.38	2	473.50	467.00	5.2	3,609	0.14%
2022/01/20	10.1	483.51	10	484.35	484.50	0.1	3,627	0.00%
2022/01/19	7	485.71	8	489.38	487.00	-1	3,697	-0.03%
2022/01/18	16.1	488.60	13	487.00	487.00	3.1	3,766	0.08%
2022/01/17	17.1	494.47	16	494.65	496.00	1.1	3,733	0.03%
2022/01/14	10.2	501.60	11	501.05	500.00	-0.8	3,714	-0.02%
2022/01/13	8	533.72	7	532.29	528.00	1	3,668	0.03%
2022/01/12	5.1	549.41	3	540.00	540.00	2.1	3,662	0.06%
2022/01/11	3	545.67	3	553.67	549.00	0	3,663	0.00%
2022/01/10	6.1	550.79	5	548.00	560.00	1.1	3,648	0.03%
2022/01/07	36.1	567.14	2	548.50	542.00	34.1	3,628	0.94%
2022/01/06	1	576.93	4	575.75	584.00	-3	3,520	-0.08%
2022/01/05	2	572.50	3.2	571.25	572.00	-1.2	3,458	-0.03%
2022/01/04	1	559.00	7.1	555.56	559.00	-6.1	3,404	-0.18%
2022/01/03	1	548.00	3	544.67	548.00	-2	3,414	-0.06%
2021/12/30	2.1	524.44	2	528.00	529.00	0.1	3,407	0.00%
2021/12/29	6	527.17	2	524.00	524.00	4	3,440	0.12%
2021/12/28	5	538.20	4	538.50	538.00	1	3,458	0.03%
2021/12/27	2	542.00	2.4	539.00	539.00	-0.4	3,509	-0.01%
2021/12/24	6	547.50	5	548.00	545.00	1	3,558	0.03%
2021/12/23	2	545.00	2	547.00	544.00	0	3,564	0.00%
2021/12/22	6	554.17	3	550.33	544.00	3	3,621	0.08%
2021/12/21	6	545.50	6.6	551.02	556.00	-0.6	3,610	-0.02%
2021/12/20	3	533.67	4	533.00	531.00	-1	3,553	-0.03%
2021/12/17	2.1	529.00	1.1	535.36	529.00	1	3,565	0.03%
2021/12/16	2	539.00	2	537.00	537.00	0	3,563	0.00%
2021/12/14	1.1	532.48	1	533.00	532.00	0.1	3,609	0.00%
2021/12/13	2	550.00	3	554.33	551.00	-1	3,634	-0.03%
2021/12/10	5.1	548.93	2	546.00	545.00	3.1	3,659	0.08%
2021/12/09	7	554.71	10	552.20	557.00	-3	3,635	-0.08%
2021/12/08	1	539.00	3	537.33	539.00	-2	3,561	-0.06%
2021/12/07	1	519.99	3	519.67	520.00	-2	3,513	-0.06%
2021/12/06	0	0.00	1	506.00	511.00	-1	3,505	-0.03%
2021/12/03	6.1	514.61	5	521.19	512.00	1.1	3,538	0.03%
2021/12/02	11.3	536.94	7	524.14	517.00	4.3	3,544	0.12%
2021/12/01	7	554.14	7	555.71	557.00	0	3,534	0.00%
2021/11/30	5	548.40	8.4	551.24	548.00	-3.4	3,521	-0.10%
2021/11/29	5	528.80	9	523.33	536.00	-4	3,468	-0.12%
2021/11/26	7	517.00	4	521.00	501.00	3	3,450	0.09%
2021/11/25	1	521.00	3	522.67	520.00	-2	3,382	-0.06%
2021/11/24	2	519.00	1	516.00	518.00	1	3,344	0.03%
2021/11/23	5	517.40	2	524.00	514.00	3	3,305	0.09%
2021/11/22	6	523.00	8	524.75	530.00	-2	3,247	-0.06%
2021/11/19	5	492.50	4	492.00	495.00	1	3,109	0.03%
2021/11/18	4	487.25	13	482.00	490.00	-9	3,002	-0.30%
2021/11/17	6	461.08	3.1	459.52	464.00	2.9	2,894	0.10%
2021/11/16	2	466.00	4.1	461.48	466.00	-2.1	2,881	-0.07%
2021/11/15	4	453.25	6.1	460.79	455.50	-2.1	2,862	-0.07%
2021/11/12	5.1	442.89	7	445.93	448.00	-1.9	2,833	-0.07%
2021/11/11	5	422.20	3	420.67	418.50	2	2,747	0.07%
2021/11/10	1	420.50	4	430.75	429.50	-3	2,767	-0.11%
2021/11/09	5	420.80	6	420.33	420.50	-1	2,768	-0.04%
2021/11/08	1	424.00	0	0.00	419.00	1	2,850	0.04%
2021/11/05	4	424.25	6	422.58	421.50	-2	2,861	-0.07%
2021/11/04	4	417.88	3	416.50	416.50	1	2,873	0.03%
2021/11/03	3	425.67	2	426.00	426.00	1	2,861	0.03%
2021/11/02	16	446.75	8.1	459.06	434.00	8	2,841	0.28%
2021/11/01	5	444.50	9.1	436.84	444.50	-4.1	2,769	-0.15%
2021/10/29	0	0.00	2	433.50	427.50	-2	2,741	-0.07%
2021/10/28	3	431.47	0	0.00	427.00	3	2,712	0.11%
2021/10/27	12	436.50	28.1	427.09	440.00	-16.1	2,667	-0.60%
2021/10/26	6	416.92	13	408.31	420.00	-7	2,587	-0.27%
2021/10/25	2	392.00	4	395.38	393.00	-2	2,500	-0.08%
2021/10/22	16	389.44	1	387.50	388.00	15	2,517	0.60%
2021/10/21	4	393.24	4	396.50	391.00	0	2,518	0.00%
2021/10/20	5	393.70	3	392.50	391.50	2	2,501	0.08%
2021/10/19	1	399.00	5	396.50	399.00	-4	2,515	-0.16%
2021/10/18	5	382.41	3	382.50	381.50	2	2,508	0.08%
2021/10/15	1	384.00	2	388.50	384.00	-1	2,513	-0.04%
2021/10/14	3	382.33	4	383.50	384.50	-1	2,529	-0.04%
2021/10/13	3	385.48	2	380.50	380.50	1	2,536	0.04%
2021/10/12	7	381.36	10	387.95	392.00	-3	2,520	-0.12%
2021/10/08	20	396.63	11	393.82	386.00	9	2,490	0.36%
2021/10/07	7.1	408.55	9	410.06	413.00	-1.9	2,439	-0.08%
2021/10/06	4	396.75	5	395.50	398.00	-1	2,436	-0.04%
2021/10/05	5.1	380.87	4.3	387.00	389.00	0.8	2,429	0.03%
2021/10/04	3.1	388.22	1	395.00	383.00	2.1	2,471	0.08%
2021/10/01	7	391.16	6	401.25	387.50	1	2,506	0.04%
2021/09/30	3	411.83	4	411.50	412.00	-1	2,476	-0.04%
2021/09/29	6.1	407.43	4	404.50	404.50	2.1	2,493	0.08%
2021/09/28	5	444.25	1	444.50	431.00	4	2,523	0.16%
2021/09/27	2.1	453.51	2	454.00	454.00	0.1	2,539	0.00%
2021/09/24	1.1	456.60	1	454.00	454.00	0.1	2,564	0.00%
2021/09/23	5	454.20	3	446.50	446.50	2	2,583	0.08%
2021/09/22	3	444.33	2	452.50	452.50	1	2,616	0.04%
2021/09/17	6	451.67	9	458.83	464.50	-3	2,630	-0.11%
2021/09/16	5.1	454.47	2	450.00	450.00	3.1	2,773	0.11%
2021/09/15	10.2	476.18	7	462.57	460.00	3.2	2,780	0.12%
2021/09/14	9	499.22	5	490.00	490.00	4	2,754	0.15%
2021/09/13	3	508.33	4	503.00	500.00	-1	2,774	-0.04%
2021/09/10	4	498.13	5	504.20	504.00	-1	2,808	-0.04%
2021/09/09	5	500.10	6	500.92	496.50	-1	2,819	-0.04%
2021/09/08	10	510.45	6	498.50	498.50	4	2,832	0.14%
2021/09/07	7	521.29	7	521.86	523.00	0	2,797	0.00%
2021/09/06	3.3	529.03	5	543.40	524.00	-1.7	2,768	-0.06%
2021/09/03	1	532.00	1	535.00	526.00	0	2,718	0.00%
2021/09/02	7	515.14	5	522.04	516.00	2	2,713	0.07%
2021/09/01	2	498.50	7.4	505.16	518.00	-5.4	2,674	-0.20%
2021/08/31	1	475.50	2	483.00	483.50	-1	2,670	-0.04%
2021/08/30	7	473.57	4	475.63	476.00	3	2,700	0.11%
2021/08/27	2	467.25	5	476.70	476.00	-3	2,725	-0.11%
2021/08/26	6.1	479.12	5	479.40	468.50	1.1	2,755	0.04%
2021/08/25	6	486.58	6	489.08	492.00	0	2,777	0.00%
2021/08/24	6	486.67	8	489.63	487.00	-2	2,862	-0.07%
2021/08/23	1	476.00	1	481.00	482.50	0	2,880	0.00%
2021/08/20	1	463.00	1	471.00	467.00	0	2,895	0.00%
2021/08/19	3	470.97	3	455.00	455.00	0	2,896	0.00%
2021/08/18	1	484.00	2	487.00	486.00	-1	2,922	-0.03%
2021/08/17	4	485.88	6	475.25	471.00	-2	2,958	-0.07%
2021/08/16	5	496.52	4	481.00	481.00	1	3,019	0.03%
2021/08/13	4.1	498.73	4	505.25	504.00	0.1	3,009	0.00%
2021/08/12	4	472.13	5.2	478.48	511.00	-1.2	3,027	-0.04%
2021/08/11	5.2	505.50	3	493.00	493.00	2.2	2,977	0.07%
2021/08/10	5.1	521.41	5	503.00	503.00	0.1	3,012	0.00%
2021/08/09	4	521.00	5	525.40	523.00	-1	3,046	-0.03%
2021/08/06	1.1	514.38	1	523.00	523.00	0.1	3,104	0.00%
2021/08/04	1.1	525.95	1	526.00	526.00	0.1	3,227	0.00%
2021/08/03	2	526.99	3	524.00	525.00	-1	3,289	-0.03%
2021/07/30	0	522.00	0.2	533.00	519.00	-0.1	3,344	0.00%
2021/07/29	2.1	529.05	1	527.00	527.00	1.1	3,387	0.03%
2021/07/28	3.3	531.74	1	534.00	528.00	2.3	3,444	0.07%
2021/07/27	1	568.00	1	553.00	553.00	0	3,497	0.00%
2021/07/26	1	563.00	2.1	567.10	564.00	-1.1	3,555	-0.03%
2021/07/23	0	0.00	0.1	571.00	561.00	-0.1	3,647	0.00%
2021/07/22	0	0.00	0.2	554.45	562.00	-0.2	3,753	-0.01%
2021/07/21	3	546.33	2	542.00	542.00	1	3,788	0.03%
2021/07/20	3.2	558.59	3	543.00	543.00	0.2	3,916	0.01%
2021/07/19	3.1	569.03	3	568.00	568.00	0.1	3,916	0.00%
2021/07/16	0	0.00	0.1	623.00	578.00	-0.1	3,927	0.00%
2021/07/15	6	567.33	3	567.01	567.00	3	3,947	0.08%
2021/07/13	1	576.00	2	572.00	564.00	-1	3,982	-0.03%
2021/07/12	3	571.00	2	568.00	568.00	1	4,169	0.02%
2021/07/09	2.1	581.43	2	571.50	570.00	0.1	4,325	0.00%
2021/07/08	6	610.33	7.1	613.97	600.00	-1.1	4,275	-0.03%
2021/07/07	2	591.00	1	598.00	598.00	1	4,193	0.02%
2021/07/06	1	594.00	0.5	592.60	590.00	0.5	4,171	0.01%
2021/07/05	1	597.00	1.1	599.88	598.00	-0.1	4,158	0.00%
2021/07/02	2	571.05	2.2	580.82	583.00	-0.2	4,079	0.00%
2021/07/01	1.1	554.73	1.5	563.27	550.00	-0.4	4,034	-0.01%
2021/06/30	12	568.25	11	561.27	564.00	1	4,017	0.02%
2021/06/29	3.1	582.71	3	591.00	572.00	0.1	3,991	0.00%
2021/06/28	2.2	580.23	0	0.00	582.00	2.2	3,963	0.06%
2021/06/25	9	574.78	9	584.11	588.00	0	3,942	0.00%
2021/06/24	1	527.00	17	541.47	546.00	-16	3,807	-0.42%
2021/06/23	1	528.00	8.1	525.64	528.00	-7.1	3,744	-0.19%
2021/06/22	2	522.00	2	532.50	512.00	0	3,715	0.00%
2021/06/21	0	0.00	13	522.38	522.00	-13	3,696	-0.35%
2021/06/18	1	527.00	3	520.03	520.00	-2	3,660	-0.05%
2021/06/17	1	502.00	1.2	513.33	527.00	-0.2	3,644	-0.01%
2021/06/16	0	509.00	0	0.00	506.00	0	3,617	0.00%
2021/06/15	0	0.00	0.1	521.00	521.00	-0.1	3,607	0.00%
2021/06/11	1	520.00	1	514.00	514.00	0	3,603	0.00%
2021/06/10	2	509.00	2.1	515.07	520.00	-0.1	3,583	0.00%
2021/06/09	6	507.83	9.1	509.97	505.00	-3.1	3,547	-0.09%
2021/06/08	5	513.80	2.1	514.84	513.00	2.9	3,537	0.08%
2021/06/07	4	488.13	5	493.80	497.00	-1	3,468	-0.03%
2021/06/04	2	482.75	5	492.00	492.50	-3	3,465	-0.09%
2021/06/03	6	488.83	0	0.00	488.50	6	3,490	0.17%
2021/06/02	4	489.88	11	493.36	493.00	-7	3,465	-0.20%
2021/06/01	0	0.00	5	488.80	486.00	-5	3,435	-0.15%
2021/05/31	13	453.50	12	465.63	467.00	1	3,376	0.03%
2021/05/28	7	462.99	3	458.00	458.00	4	3,384	0.12%
2021/05/27	2	461.50	7	462.86	460.50	-5	3,390	-0.15%
2021/05/26	5.1	451.53	4	463.00	465.50	1.1	3,402	0.03%
2021/05/25	8	459.81	7	457.57	455.00	1	3,388	0.03%
2021/05/24	4	432.50	9.1	438.91	442.50	-5.1	3,371	-0.15%
2021/05/21	4	412.00	5.1	414.38	413.50	-1.1	3,308	-0.03%
2021/05/20	1	407.98	3	415.00	403.50	-2	3,343	-0.06%
2021/05/19	9	388.39	8	396.94	398.00	1	3,409	0.03%
2021/05/18	4	383.11	4	390.38	397.50	0	3,424	0.00%
2021/05/17	9.1	372.32	3	376.67	369.00	6.1	3,416	0.18%
2021/05/14	5.1	421.15	7	409.64	409.50	-2	3,420	-0.06%
2021/05/13	11	406.87	16	410.97	423.00	-5	3,401	-0.15%
2021/05/12	19	424.82	22	417.86	410.00	-3	3,509	-0.09%
2021/05/11	6	458.33	6	438.00	441.50	0	3,460	0.00%
2021/05/10	10	484.35	8	480.00	480.00	2	3,436	0.06%
2021/05/07	5	484.00	4	493.25	494.00	1	3,442	0.03%
2021/05/06	7	477.71	7	479.64	474.50	0	3,464	0.00%
2021/05/05	8.1	495.65	6	491.67	477.00	2.1	3,451	0.06%
2021/05/04	6	507.50	5	505.60	497.00	1	3,442	0.03%
2021/05/03	11	526.82	13	513.54	510.00	-2	3,473	-0.06%
2021/04/29	3	558.33	2	559.00	550.00	1	3,543	0.03%
2021/04/28	2	556.50	7.1	547.13	551.00	-5.1	3,500	-0.14%
2021/04/27	4	528.00	7	530.57	529.00	-3	3,428	-0.09%
2021/04/26	5	526.80	11.2	529.48	533.00	-6.2	3,445	-0.18%
2021/04/23	3	496.00	3	502.00	503.00	0	3,376	0.00%
2021/04/22	13.1	493.86	11	485.14	483.00	2.1	3,441	0.06%
2021/04/21	17	496.63	13	491.38	490.00	4	3,461	0.12%
2021/04/20	11.1	515.63	9	512.22	511.00	2.1	3,465	0.06%
2021/04/19	8	525.75	7.3	521.51	515.00	0.7	3,530	0.02%
2021/04/16	13	528.46	13.1	532.34	520.00	-0.1	3,617	0.00%
2021/04/15	0	0.00	18.6	510.56	525.00	-18.6	3,527	-0.53%
2021/04/14	5	481.20	5	485.30	477.50	0	3,408	0.00%
2021/04/13	9	478.33	9	477.00	477.00	0	3,487	0.00%
2021/04/12	11	479.18	4	479.00	477.00	7	3,498	0.20%
2021/04/09	4	472.25	5.1	481.78	479.50	-1.1	3,529	-0.03%
2021/04/08	10.4	470.12	12	479.29	478.50	-1.6	3,553	-0.04%
2021/04/07	9	469.89	10	470.05	470.00	-1	3,550	-0.03%
2021/04/06	12	477.67	10	473.00	473.00	2	3,566	0.06%
2021/04/01	10	482.95	12	480.75	480.00	-2	3,569	-0.06%
2021/03/31	19	488.29	13	484.12	484.00	6	3,573	0.17%
2021/03/30	3	484.83	8.1	491.63	489.00	-5.1	3,573	-0.14%
2021/03/29	3.1	480.00	8.1	482.04	481.00	-5.1	3,566	-0.14%
2021/03/26	4	468.38	2	467.50	467.50	2	3,575	0.06%
2021/03/25	11	467.64	8	467.00	467.00	3	3,613	0.08%
2021/03/24	1	463.00	4	469.25	470.50	-3	3,682	-0.08%
2021/03/23	12.1	468.57	9	463.00	463.00	3.1	3,712	0.08%
2021/03/22	11.1	469.64	10	468.90	468.50	1.1	3,760	0.03%
2021/03/19	11	475.09	15	473.40	474.00	-4	3,829	-0.10%
2021/03/18	12	480.50	9	479.00	479.00	3	3,852	0.08%
2021/03/17	10	480.55	10	480.50	480.50	0	3,930	0.00%
2021/03/16	10.1	479.71	8	482.50	482.50	2.1	3,939	0.05%
2021/03/15	11	481.41	11	479.09	479.00	0	3,963	0.00%
2021/03/12	20.1	484.36	21	482.93	483.00	-0.9	4,019	-0.02%
2021/03/11	11	488.18	9	487.50	487.50	2	4,077	0.05%
2021/03/10	19	488.79	16	484.81	485.00	3	4,117	0.07%
2021/03/09	11	481.82	14.1	487.65	491.50	-3.1	4,166	-0.07%
2021/03/08	11.1	487.19	9	483.28	480.50	2.1	4,184	0.05%
2021/03/05	4	485.88	4	486.88	483.00	0	4,272	0.00%
2021/03/04	15.2	486.74	11	486.95	487.50	4.2	4,400	0.10%
2021/03/03	12	493.96	15	496.93	498.50	-3	4,661	-0.06%
2021/03/02	10.1	498.66	9	483.00	483.00	1.1	4,671	0.02%
2021/02/26	9	498.83	9	494.02	494.00	0	4,696	0.00%
2021/02/25	10.1	498.60	8	506.00	506.00	2.1	4,756	0.04%
2021/02/24	31.1	507.70	30	497.00	496.00	1.1	4,786	0.02%
2021/02/23	8	509.75	11	512.00	512.00	-3	4,781	-0.06%
2021/02/22	12.1	517.39	12.1	517.26	514.00	0	4,818	0.00%
2021/02/19	9	511.78	11	513.09	510.00	-2	4,871	-0.04%
2021/02/18	18.3	489.25	20	491.70	496.50	-1.7	4,805	-0.04%
2021/02/17	13	480.34	15	480.93	482.00	-2	4,817	-0.04%
2021/02/05	17.1	491.00	14	478.00	477.00	3.1	4,874	0.06%
2021/02/04	10	502.50	13	500.00	497.50	-3	4,900	-0.06%
2021/02/03	19	515.11	23	512.09	503.00	-4	4,883	-0.08%
2021/02/02	13	495.23	13	491.54	491.00	0	4,799	0.00%
2021/02/01	6	480.67	10	488.60	491.50	-4	4,868	-0.08%
2021/01/29	4	484.12	4	482.88	482.00	0	4,875	0.00%
2021/01/28	4.2	481.35	3	485.67	487.00	1.2	4,882	0.02%
2021/01/27	13	487.54	17	485.74	484.50	-4	4,888	-0.08%
2021/01/26	29	489.55	24.2	482.24	482.00	4.8	4,894	0.10%
2021/01/25	15.1	497.27	16	493.74	490.00	-0.9	4,905	-0.02%
2021/01/22	11.1	473.77	18.1	482.25	493.00	-7	4,857	-0.14%
2021/01/21	30	452.23	27.1	454.27	454.50	3	4,766	0.06%
2021/01/20	27.1	461.97	23	452.35	452.00	4.1	4,759	0.09%
2021/01/19	13.2	472.30	13	472.12	471.00	0.2	4,749	0.00%
2021/01/18	12.1	458.29	15	460.37	462.00	-2.9	4,773	-0.06%
2021/01/15	26.1	484.91	21	467.98	468.00	5.1	4,790	0.11%
2021/01/14	14	500.00	9	493.17	492.00	5	4,791	0.10%
2021/01/13	9.1	498.81	11	502.09	502.00	-1.9	4,790	-0.04%
2021/01/12	16	491.34	11	492.91	489.00	5	4,789	0.10%
2021/01/11	17.1	503.68	13	498.54	490.00	4.1	4,786	0.09%
2021/01/08	27.2	523.82	18.1	520.78	518.00	9.1	4,753	0.19%
2021/01/07	23	545.83	19	538.84	539.00	4	4,672	0.09%
2021/01/06	24	564.04	14.2	551.97	550.00	9.8	4,659	0.21%
2021/01/05	9	572.33	8	574.00	574.00	1	4,653	0.02%
2021/01/04	7	571.00	9	571.89	571.00	-2	4,791	-0.04%
2020/12/31	16	574.81	11	572.00	567.00	5	4,877	0.10%
2020/12/30	6.1	562.66	6.1	567.93	568.00	0	4,875	0.00%
2020/12/29	13	567.85	10	562.00	562.00	3	4,904	0.06%
2020/12/28	7	570.57	8	570.75	571.00	-1	4,930	-0.02%
2020/12/25	15	566.80	16	568.94	569.00	-1	4,955	-0.02%
2020/12/24	13	570.84	13	564.00	564.00	0	4,982	0.00%
2020/12/23	9	567.00	9	568.56	568.00	0	5,008	0.00%
2020/12/22	10	577.60	9.1	567.68	566.00	0.9	5,091	0.02%
2020/12/21	11	582.18	10	585.90	582.00	1	5,123	0.02%
2020/12/18	24.1	574.31	24	578.29	579.00	0.1	5,128	0.00%
2020/12/17	17	563.82	18	561.28	562.00	-1	5,119	-0.02%
2020/12/16	11.1	570.81	14	568.57	567.00	-2.9	5,197	-0.06%
2020/12/15	22.2	576.47	18	560.06	560.00	4.2	5,206	0.08%
2020/12/14	13	589.85	8	585.50	584.00	5	5,224	0.10%
2020/12/11	29.3	608.34	24	590.50	590.00	5.3	5,305	0.10%
2020/12/10	14.4	613.84	15	611.67	611.00	-0.6	5,279	-0.01%
2020/12/09	19.1	620.89	17.1	621.88	622.00	2	5,346	0.04%
2020/12/08	22.1	622.56	20	618.65	618.00	2.1	5,412	0.04%
2020/12/07	23	628.52	21	614.00	613.00	2	5,427	0.04%
2020/12/04	7	636.57	8	641.00	637.00	-1	5,424	-0.02%
2020/12/03	22	634.91	31	644.45	637.00	-9	5,489	-0.16%
2020/12/02	20.1	638.77	16	635.13	633.00	4.1	5,511	0.07%
2020/12/01	20	638.90	13	643.08	641.00	7	5,553	0.13%
2020/11/30	20.1	649.30	17	638.41	636.00	3.1	5,534	0.06%
2020/11/27	13.2	646.08	22	644.68	663.00	-8.9	5,516	-0.16%
2020/11/26	8	603.00	10	612.20	615.00	-2	5,365	-0.04%
2020/11/25	25	601.92	15	596.80	595.00	10	5,445	0.18%
2020/11/24	9	600.67	12	601.83	601.00	-3	5,497	-0.05%
2020/11/23	12	597.33	12	592.00	592.00	0	5,478	0.00%
2020/11/20	19	598.16	7	593.00	593.00	12	5,466	0.22%
2020/11/19	12	605.25	11	609.82	603.00	1	5,497	0.02%
2020/11/18	11	599.27	13	606.54	609.00	-2	5,527	-0.04%
2020/11/17	10	593.90	7	593.43	590.00	3	5,517	0.05%
2020/11/16	14	595.86	6.1	595.31	589.00	8	5,637	0.14%
2020/11/13	9	584.56	7	591.14	591.00	2	5,691	0.04%
2020/11/12	11	574.91	13	585.54	583.00	-2	5,756	-0.03%
2020/11/11	8	578.25	5	578.00	578.00	3	5,725	0.05%
2020/11/10	9	586.67	11	581.36	579.00	-2	5,836	-0.03%
2020/11/09	3	593.33	2	592.50	598.00	1	5,814	0.02%
2020/11/06	11	573.55	7	569.00	569.00	4	5,792	0.07%
2020/11/05	12	574.83	12	577.17	576.00	0	5,819	0.00%
2020/11/04	7	568.71	8	575.25	577.00	-1	5,941	-0.02%
2020/11/03	4	553.25	6	563.00	565.00	-2	6,090	-0.03%
2020/11/02	18	555.22	13	547.00	546.00	5	6,177	0.08%
2020/10/30	16	567.81	17	567.71	561.00	-1	6,202	-0.02%
2020/10/29	18	573.22	10	577.90	581.00	8	6,258	0.13%
2020/10/28	18	588.44	21	587.24	586.00	-3	6,293	-0.05%
2020/10/27	8	587.50	6	588.17	594.00	2	6,374	0.03%
2020/10/26	9	590.22	10	593.20	585.00	-1	6,457	-0.02%
2020/10/23	4	577.25	13	581.38	587.00	-9	6,507	-0.14%
2020/10/22	6	565.67	9	569.33	575.00	-3	6,670	-0.04%
2020/10/21	19	555.42	18	555.83	555.00	1	6,800	0.01%
2020/10/20	13	544.00	11	548.64	550.00	2	6,999	0.03%
2020/10/19	5	542.00	14	546.50	551.00	-9	7,198	-0.13%
2020/10/16	12	559.17	12	546.08	535.00	0	7,283	0.00%
2020/10/15	9	569.11	9	568.33	567.00	0	7,279	0.00%
2020/10/14	25	573.40	20	570.50	568.00	5	7,306	0.07%
2020/10/13	20	564.70	17	572.06	569.00	3	7,319	0.04%
2020/10/12	26	582.35	9	570.00	569.00	17	7,342	0.23%
2020/10/08	16	607.38	10	617.50	606.00	6	7,296	0.08%
2020/10/07	13	592.77	13	597.46	599.00	0	7,291	0.00%
2020/10/06	8	590.75	9	590.00	590.00	-1	7,370	-0.01%
2020/10/05	8	588.63	8	587.75	586.00	0	7,537	0.00%
2020/09/30	23	583.09	24	585.63	586.00	-1	7,649	-0.01%
2020/09/29	27	587.41	28	586.82	586.00	-1	7,868	-0.01%
2020/09/28	25	581.16	24	583.21	581.00	1	7,979	0.01%
2020/09/25	19	588.79	19	579.42	579.00	0	8,058	0.00%
2020/09/24	19	596.58	13	586.38	584.00	6	8,127	0.07%
2020/09/23	19	612.05	15	610.67	610.00	4	8,220	0.05%
2020/09/22	11	610.55	15	611.07	611.00	-4	8,420	-0.05%
2020/09/21	12	619.50	26.1	620.75	615.00	-14.1	8,551	-0.16%
2020/09/18	4.1	604.83	4	604.50	608.00	0.1	8,617	0.00%
2020/09/17	15	604.07	8	605.13	598.00	7	8,841	0.08%
2020/09/16	13	609.31	25	610.68	613.00	-12	8,885	-0.14%
2020/09/15	11	593.55	9	591.78	591.00	2	8,933	0.02%
2020/09/14	11	588.82	12.1	593.95	597.00	-1.1	9,134	-0.01%
2020/09/11	11.1	569.50	17	573.71	585.00	-5.9	9,156	-0.06%
2020/09/10	12	575.25	3	570.00	566.00	9	9,256	0.10%
2020/09/09	15	567.20	12	574.33	576.00	3	9,527	0.03%
2020/09/08	10.1	584.01	14	590.93	581.00	-4	9,557	-0.04%
2020/09/07	19	580.42	5	577.40	571.00	14	9,562	0.15%
2020/09/04	11	588.82	6	591.33	592.00	5	9,598	0.05%
2020/09/03	18	616.44	8.2	616.71	609.00	9.8	9,594	0.10%
2020/09/02	4	613.75	7	618.00	620.00	-3	9,637	-0.03%
2020/09/01	10.2	584.08	13	588.62	598.00	-2.8	9,674	-0.03%
2020/08/31	17.1	598.12	10.1	580.77	572.00	7	9,660	0.07%
2020/08/28	20	614.95	16.2	603.59	601.00	3.8	9,672	0.04%
2020/08/27	13	634.23	18	634.67	634.00	-5	9,861	-0.05%
2020/08/26	13	627.08	9	627.22	626.00	4	10,059	0.04%
2020/08/25	21.2	628.12	19	629.37	634.00	2.2	10,124	0.02%
2020/08/24	12	618.08	13.2	624.98	629.00	-1.2	10,108	-0.01%
2020/08/21	10	608.30	9	612.56	613.00	1	10,137	0.01%
2020/08/20	17	607.53	14.1	605.96	593.00	2.9	10,083	0.03%
2020/08/19	8	635.88	11	632.45	640.00	-3	9,977	-0.03%
2020/08/18	13	627.31	11	620.00	617.00	2	9,929	0.02%
2020/08/17	14.1	667.51	10	668.30	665.00	4.1	9,841	0.04%
2020/08/14	14	670.64	23.1	668.67	677.00	-9.1	9,837	-0.09%
2020/08/13	16.1	655.35	15	656.73	650.00	1.1	9,788	0.01%
2020/08/12	9	652.67	10	655.50	656.00	-1	9,829	-0.01%
2020/08/11	11	656.73	9.1	661.63	652.00	1.9	9,880	0.02%
2020/08/10	22	660.41	24	668.67	662.00	-2	9,942	-0.02%
2020/08/07	29.1	664.99	21	666.81	661.00	8.1	9,921	0.08%
2020/08/06	16	690.75	8	701.88	682.00	8	9,839	0.08%
2020/08/05	8.1	688.90	19	694.42	686.00	-10.9	9,838	-0.11%
2020/08/04	13.1	683.63	29	689.48	693.00	-15.9	9,891	-0.16%
2020/08/03	15	672.73	10.1	669.91	667.00	4.9	9,925	0.05%
2020/07/31	7.1	664.69	11	672.73	678.00	-3.9	9,994	-0.04%
2020/07/30	20	671.80	12	670.00	668.00	8	9,963	0.08%
2020/07/29	10	663.40	13	674.54	679.00	-3	9,928	-0.03%
2020/07/28	20	681.30	11	679.09	667.00	9	9,888	0.09%
2020/07/27	22.1	655.90	24.1	657.03	669.00	-2	9,824	-0.02%
2020/07/24	27	649.00	13	659.15	630.00	14	9,696	0.14%
2020/07/23	20	687.80	18	700.28	679.00	2	9,550	0.02%
2020/07/22	15	759.80	7.1	769.00	715.00	7.9	9,418	0.08%
2020/07/21	2	773.50	12	763.75	779.00	-10	9,337	-0.11%
2020/07/20	13.1	740.54	12	743.42	740.00	1.1	9,347	0.01%
2020/07/17	5	758.80	4	757.00	725.00	1	9,421	0.01%
2020/07/16	29	752.34	21	758.38	760.00	8	9,509	0.08%
2020/07/15	16	771.50	9	782.78	756.00	7	9,495	0.07%
2020/07/14	13	779.54	20	785.05	781.00	-7	9,549	-0.07%
2020/07/13	13	786.08	13	793.46	777.00	0	9,517	0.00%
2020/07/10	19	780.21	16	784.44	773.00	3	9,473	0.03%
2020/07/09	28	818.07	25.1	818.44	818.00	2.9	9,323	0.03%
2020/07/08	13	795.31	26	789.92	804.00	-13	9,208	-0.14%
2020/07/07	28	763.86	23	769.26	761.00	5	9,005	0.06%
2020/07/06	14	755.79	13	756.92	760.00	1	9,093	0.01%
2020/07/03	19	748.63	17	753.18	741.00	2	9,133	0.02%
2020/07/02	18	749.78	17	752.94	753.00	1	9,191	0.01%
2020/07/01	27.1	729.43	34	719.65	733.00	-6.9	9,239	-0.07%
2020/06/30	15	697.00	25	696.20	700.00	-10	9,140	-0.11%
2020/06/29	13	675.23	23.7	678.27	677.00	-10.7	9,160	-0.12%
2020/06/24	26	674.35	31	673.45	690.00	-5	9,175	-0.05%
2020/06/23	21	638.81	18	639.56	639.00	3	9,166	0.03%
2020/06/22	18	633.00	11	634.55	630.00	7	9,280	0.08%
2020/06/19	21	642.86	19	638.74	627.00	2	9,347	0.02%
2020/06/18	11	617.18	13	617.08	620.00	-2	9,180	-0.02%
2020/06/17	20	616.90	9	613.00	612.00	11	9,294	0.12%
2020/06/16	13	612.54	33	598.97	627.00	-20	9,253	-0.22%
2020/06/15	12	575.16	12	582.67	570.00	0	9,157	0.00%
2020/06/12	17	569.53	18	565.39	583.00	-1	9,291	-0.01%
2020/06/11	21	582.76	13	581.62	572.00	8	9,417	0.08%
2020/06/10	19	588.90	29	584.24	590.00	-10	9,442	-0.11%
2020/06/09	24	578.29	12	584.33	575.00	12	9,519	0.13%
2020/06/08	24	578.25	23	582.35	578.00	1	9,576	0.01%
2020/06/05	13	565.77	16	570.00	569.00	-3	9,508	-0.03%
2020/06/04	12	563.58	11	569.64	561.00	1	9,544	0.01%
2020/06/03	14	571.21	12	572.33	566.00	2	9,544	0.02%
2020/06/02	21	531.14	39	526.08	553.00	-18	9,336	-0.19%
2020/06/01	8	491.81	24	496.42	503.00	-16	9,186	-0.17%
2020/05/29	13	478.81	12	481.96	482.50	1	9,197	0.01%
2020/05/28	13	485.08	18	487.50	481.00	-5	9,267	-0.05%
2020/05/27	18	478.22	14	476.82	477.00	4	9,336	0.04%
2020/05/26	17	481.53	13	485.58	477.50	4	9,446	0.04%
2020/05/25	17	471.00	21	477.81	479.00	-4	9,547	-0.04%
2020/05/22	30	477.67	17	476.18	475.00	13	9,620	0.14%
2020/05/21	17	490.68	11	494.32	486.50	6	9,608	0.06%
2020/05/20	15	482.20	20	485.35	490.00	-5	9,650	-0.05%
2020/05/19	12	473.58	14	476.86	475.50	-2	9,728	-0.02%
2020/05/18	25	479.92	16	474.34	464.50	9	9,709	0.09%
2020/05/15	15	498.97	11	501.68	493.00	4	9,652	0.04%
2020/05/14	12	502.04	11	503.82	498.50	1	9,603	0.01%
2020/05/13	12	496.50	14	503.93	504.00	-2	9,530	-0.02%
2020/05/12	16	504.38	12	508.17	500.00	4	9,510	0.04%
2020/05/11	17	503.88	15	501.20	508.00	2	9,533	0.02%
2020/05/08	13	491.69	12	493.04	490.00	1	9,472	0.01%
2020/05/07	7	470.93	13	480.73	485.50	-6	9,440	-0.06%
2020/05/06	16	469.88	21	468.86	467.00	-5	9,392	-0.05%
2020/05/05	17	471.38	12	468.50	465.00	5	9,437	0.05%
2020/05/04	19	471.42	21	472.26	471.50	-2	9,433	-0.02%
2020/04/30	13	480.35	19	471.58	485.50	-6	9,440	-0.06%
2020/04/29	12	458.13	15	456.67	458.00	-3	9,384	-0.03%
2020/04/28	21	448.38	16	451.72	448.50	5	9,394	0.05%
2020/04/27	15	445.03	31	443.37	452.00	-16	9,447	-0.17%
2020/04/24	12.1	432.48	6	433.58	431.00	6.1	9,442	0.06%
2020/04/23	15	441.17	11	447.23	440.50	4	9,435	0.04%
2020/04/22	30	442.30	29	438.66	444.00	1	9,413	0.01%
2020/04/21	19	448.87	7	454.00	443.00	12	9,355	0.13%
2020/04/20	18	460.50	15	461.33	463.00	3	9,315	0.03%
2020/04/17	21	470.33	19	476.39	465.50	2	9,337	0.02%
2020/04/16	12	469.21	10	465.40	470.00	2	9,371	0.02%
2020/04/15	2	460.75	3	460.83	460.00	-1	9,472	-0.01%
2020/04/14	1	453.00	6	454.92	452.00	-5	9,522	-0.05%
2020/04/13	4	443.13	2	453.00	439.50	2	9,684	0.02%
2020/04/10	5	451.20	1	453.00	445.50	4	9,730	0.04%
2020/04/09	18	463.56	18	469.08	445.00	0	9,862	0.00%
2020/04/08	19	462.13	21	456.62	465.00	-2	9,795	-0.02%
2020/04/07	8	456.56	24	459.25	456.00	-16	9,855	-0.16%
2020/04/06	12	439.42	13	424.12	443.50	-1	9,765	-0.01%
2020/04/01	9	412.17	9	412.44	414.50	0	9,592	0.00%
2020/03/31	8	407.19	14	413.21	413.00	-6	9,512	-0.06%
2020/03/30	13	398.96	16	399.44	403.50	-3	9,362	-0.03%
2020/03/27	19	417.00	16	421.91	410.00	3	9,307	0.03%
2020/03/26	13	393.19	18	404.39	419.50	-5	9,148	-0.05%
2020/03/25	13	398.58	9	400.89	403.00	4	9,014	0.04%
2020/03/24	14	361.43	14	364.89	371.00	0	9,013	0.00%
2020/03/23	14	326.64	18	336.78	337.50	-4	9,182	-0.04%
2020/03/20	14	315.46	26	323.54	327.00	-12	9,121	-0.13%
2020/03/19	20	322.73	9	297.50	297.50	11	9,194	0.12%
2020/03/18	19	352.55	14	336.46	330.50	5	9,186	0.05%
2020/03/17	27	366.81	22	359.68	345.50	5	9,132	0.05%
2020/03/16	13	402.08	13	384.08	373.50	0	9,172	0.00%
2020/03/13	23	391.39	13	401.12	415.00	10	9,244	0.11%
2020/03/12	32	452.84	20	437.58	432.00	12	9,254	0.13%
2020/03/11	19	489.63	21	490.57	480.00	-2	9,150	-0.02%
2020/03/10	16	487.00	16	492.88	493.50	0	9,218	0.00%
2020/03/09	10	502.80	10	494.10	490.00	0	9,106	0.00%
2020/03/06	13	519.31	11	516.00	515.00	2	9,014	0.02%
2020/03/05	12	527.00	14	531.50	528.00	-2	9,002	-0.02%
2020/03/04	18	507.94	21	507.29	521.00	-3	8,965	-0.03%
2020/03/03	16	506.94	20	507.55	507.00	-4	8,905	-0.04%
2020/03/02	16	488.41	14	495.39	489.50	2	8,856	0.02%
2020/02/27	26	515.31	16	527.06	505.00	10	8,719	0.11%
2020/02/26	18	544.39	13	556.08	534.00	5	8,612	0.06%
2020/02/25	10	558.40	10	547.90	563.00	0	8,514	0.00%
2020/02/24	9	548.89	8	543.13	551.00	1	8,518	0.01%
2020/02/21	8	552.25	7	550.00	552.00	1	8,550	0.01%
2020/02/20	9	547.11	16	541.63	547.00	-7	8,498	-0.08%
2020/02/19	11	528.45	12	526.00	531.00	-1	8,398	-0.01%
2020/02/18	12	521.42	13	525.77	518.00	-1	8,380	-0.01%
2020/02/17	10	530.30	6	537.67	530.00	4	8,459	0.05%
2020/02/14	17	544.82	17	538.71	545.00	0	8,466	0.00%
2020/02/13	22	537.64	19	546.00	537.00	3	8,490	0.04%
2020/02/12	11	546.82	10	541.30	547.00	1	8,550	0.01%
2020/02/11	6	531.00	6	525.50	531.00	0	8,481	0.00%
2020/02/10	10	516.30	12	508.75	522.00	-2	8,516	-0.02%
2020/02/07	11	520.27	11	527.36	518.00	0	8,532	0.00%
2020/02/06	9	535.56	9	526.78	538.00	0	8,622	0.00%
2020/02/05	7	534.86	7	539.00	520.00	0	8,553	0.00%
2020/02/04	14	536.93	13	540.38	535.00	1	8,490	0.01%
2020/02/03	15	515.93	18	509.97	538.00	-3	8,476	-0.04%
2020/01/31	8	537.88	11	538.45	536.00	-3	8,364	-0.04%
2020/01/30	12	545.92	10	556.70	531.00	2	8,370	0.02%
2020/01/20	7	589.71	8	582.13	590.00	-1	8,304	-0.01%
2020/01/17	13	580.62	7	582.29	572.00	6	8,278	0.07%
2020/01/16	12	583.00	12	576.50	589.00	0	8,323	0.00%
2020/01/15	10	577.90	15.5	582.82	573.00	-5.5	8,315	-0.07%
2020/01/14	9	587.89	13	588.00	590.00	-4	8,322	-0.05%
2020/01/13	19	588.95	18	593.44	584.00	1	8,284	0.01%
2020/01/10	14	610.36	12	610.50	601.00	2	8,273	0.02%
2020/01/09	18	597.72	19.1	590.54	608.00	-1.1	8,201	-0.01%
2020/01/08	10	568.80	12	567.50	572.00	-2	8,170	-0.02%
2020/01/07	17	561.29	14	569.57	561.00	3	8,197	0.04%
2020/01/06	7	572.57	12	574.42	571.00	-5	8,113	-0.06%
2020/01/03	26	587.65	14	595.29	579.00	12	8,316	0.14%
2020/01/02	17	600.88	16	600.88	605.00	1	8,251	0.01%
2019/12/31	17	578.53	25	569.48	587.00	-8	8,285	-0.10%
2019/12/30	20	555.15	19.4	551.49	552.00	0.6	8,230	0.01%
2019/12/27	12	538.50	10	540.10	538.00	2	8,409	0.02%
2019/12/26	11	537.55	13	537.15	540.00	-2	8,795	-0.02%
2019/12/25	18	530.67	15	530.27	533.00	3	8,951	0.03%
2019/12/24	13	539.08	15	542.20	531.00	-2	8,969	-0.02%
2019/12/23	14	534.50	22	533.27	539.00	-8	8,897	-0.09%
2019/12/20	26	526.35	19.3	527.18	522.00	6.7	8,849	0.08%
2019/12/19	41.2	531.03	35.6	535.97	526.00	5.6	8,823	0.06%
2019/12/18	35	532.40	62	530.76	537.00	-27	8,791	-0.31%
2019/12/17	22	517.41	27	520.70	519.00	-5	8,616	-0.06%
2019/12/16	26	512.38	54.7	513.29	522.00	-28.7	8,600	-0.33%
2019/12/13	43	483.09	67	488.00	497.50	-24	8,505	-0.28%
2019/12/12	31	477.68	26	479.69	479.50	5	8,352	0.06%
2019/12/11	43	464.16	71	465.32	474.50	-28	8,276	-0.34%
2019/12/10	23	446.17	34	446.21	452.50	-11	8,191	-0.13%
2019/12/09	7	430.07	16	433.91	440.00	-9	8,232	-0.11%
2019/12/06	24	418.42	23	419.28	419.50	1	8,427	0.01%
2019/12/05	24	417.42	31.3	415.86	415.50	-7.3	8,534	-0.09%
2019/12/04	17	399.97	15	400.90	401.00	2	8,612	0.02%
2019/12/03	17	406.97	20	405.58	404.50	-3	8,778	-0.03%
2019/12/02	15	406.63	13	405.69	406.00	2	8,878	0.02%
2019/11/29	15	407.50	13.1	410.40	408.00	1.9	8,957	0.02%
2019/11/28	15	412.47	10	408.00	408.00	5	8,974	0.06%
2019/11/27	10	413.90	16	417.38	418.00	-6	9,088	-0.07%
2019/11/26	20	411.48	18	409.83	409.00	2	9,124	0.02%
2019/11/25	13	409.23	6	409.00	409.00	7	9,288	0.08%
2019/11/22	17	407.47	9	405.00	405.00	8	9,313	0.09%
2019/11/21	11	399.14	20	407.58	413.50	-9	9,357	-0.10%
2019/11/20	20	416.18	12	404.63	402.00	8	9,295	0.09%
2019/11/19	15	414.67	28	418.64	421.50	-13	9,361	-0.14%
2019/11/18	11	416.82	8	417.00	417.00	3	9,581	0.03%
2019/11/15	10	421.25	8	421.00	421.00	2	9,633	0.02%
2019/11/14	27	424.30	26	419.10	418.00	1	9,708	0.01%
2019/11/13	15	420.67	12	422.88	420.00	3	9,685	0.03%
2019/11/12	12	419.79	18	422.67	425.00	-6	9,814	-0.06%
2019/11/11	19	425.55	17	417.79	417.00	2	9,980	0.02%
2019/11/08	20	444.60	23	440.91	440.50	-3	10,042	-0.03%
2019/11/07	17	446.21	6	444.00	443.00	11	10,167	0.11%
2019/11/06	25	460.70	15	463.43	455.00	10	10,477	0.10%
2019/11/05	4	472.13	14	469.36	466.50	-10	10,484	-0.10%
2019/11/04	14	450.54	10	450.35	448.00	4	10,535	0.04%
2019/11/01	4	447.50	14	449.00	447.00	-10	10,629	-0.09%
2019/10/31	17	447.03	17	446.47	440.00	0	10,851	0.00%
2019/10/30	6	441.08	6	441.67	439.50	0	10,941	0.00%
2019/10/29	28	444.77	13	441.00	441.00	15	11,084	0.14%
2019/10/28	26	447.83	23	448.76	450.00	3	11,166	0.03%
2019/10/25	32	449.11	26	448.00	446.00	6	11,207	0.05%
2019/10/24	26	451.92	26	452.73	455.00	0	11,237	0.00%
2019/10/23	23	440.20	22	443.66	444.50	1	11,255	0.01%
2019/10/22	25	445.52	21	446.45	443.00	4	11,226	0.04%
2019/10/21	16	446.06	17	449.12	448.50	-1	11,230	-0.01%
2019/10/18	20	451.80	19	445.50	445.50	1	11,225	0.01%
2019/10/17	25	449.72	22	456.61	458.00	3	11,276	0.03%
2019/10/16	25	461.34	19	456.11	447.00	6	11,358	0.05%
2019/10/15	39	454.74	29	452.48	456.00	10	11,372	0.09%
2019/10/14	39	466.85	12	459.92	456.50	27	11,351	0.24%
2019/10/09	40	472.24	32	475.61	459.50	8	11,378	0.07%
2019/10/08	15	486.17	13	486.69	487.50	2	11,335	0.02%
2019/10/07	32	486.78	30	486.82	482.00	2	11,456	0.02%
2019/10/04	11	480.86	8	489.06	481.50	3	11,430	0.03%
2019/10/03	35	486.27	63	486.81	485.50	-28	11,549	-0.24%
2019/10/02	35	464.90	69	468.51	483.50	-34	11,389	-0.30%
2019/10/01	6	438.00	18	438.58	441.00	-12	11,125	-0.11%
2019/09/27	23	417.74	20	419.90	421.50	3	11,076	0.03%
2019/09/26	19	422.92	18	423.89	420.00	1	11,184	0.01%
2019/09/25	10	421.60	8	421.50	421.50	2	11,333	0.02%
2019/09/24	19	427.47	23	428.28	428.00	-4	11,426	-0.04%
2019/09/23	30	429.97	33	431.14	428.00	-3	11,580	-0.03%
2019/09/20	16	419.06	9	423.56	424.00	7	11,786	0.06%
2019/09/19	14	423.61	9	419.94	418.00	5	11,912	0.04%
2019/09/18	9	421.50	11	426.32	425.50	-2	11,968	-0.02%
2019/09/17	20	421.65	16	416.19	416.00	4	12,003	0.03%
2019/09/16	24	424.48	22	425.00	424.00	2	12,175	0.02%
2019/09/12	41	429.12	28	431.46	427.00	13	12,253	0.11%
2019/09/11	26	424.33	29	428.43	432.00	-3	12,379	-0.02%
2019/09/10	47	437.28	18	423.08	417.00	29	12,268	0.24%
2019/09/09	37	448.73	45	449.16	453.00	-8	12,079	-0.07%
2019/09/06	42	441.35	40	443.48	449.00	2	12,043	0.02%
2019/09/05	28	443.36	32	442.16	439.50	-4	12,006	-0.03%
2019/09/04	19	425.71	17	429.26	435.00	2	12,055	0.02%
2019/09/03	13	423.73	14	427.39	419.00	-1	12,273	-0.01%
2019/09/02	8	417.00	13	420.04	425.00	-5	12,332	-0.04%
2019/08/30	16	416.34	20	416.20	414.00	-4	12,454	-0.03%
2019/08/29	22	402.95	10	405.35	403.00	12	12,517	0.10%
2019/08/28	42	386.23	42	397.80	404.50	0	12,637	0.00%
2019/08/27	19	386.74	6	383.00	383.00	13	12,693	0.10%
2019/08/26	11	385.36	8	385.06	383.50	3	13,044	0.02%
2019/08/23	11	401.59	8	399.75	399.50	3	13,162	0.02%
2019/08/22	24	405.52	28	404.59	404.00	-4	13,306	-0.03%
2019/08/21	35	396.13	37	395.24	396.50	-2	13,355	-0.01%
2019/08/20	14	408.43	13	404.46	404.00	1	13,423	0.01%
2019/08/19	17	408.12	17	405.09	405.00	0	13,734	0.00%
2019/08/16	14	410.86	16	411.25	409.50	-2	13,853	-0.01%
2019/08/15	16	409.34	12	409.13	410.00	4	13,996	0.03%
2019/08/14	29	431.19	19	432.26	419.00	10	14,092	0.07%
2019/08/13	22	431.20	18	435.47	422.00	4	14,105	0.03%
2019/08/12	24	449.85	26	451.60	442.50	-2	14,194	-0.01%
2019/08/08	35	435.74	47	437.13	444.00	-12	14,186	-0.08%
2019/08/07	21	421.19	13	419.58	413.00	8	13,990	0.06%
2019/08/06	34	407.25	38	411.83	422.50	-4	14,126	-0.03%
2019/08/05	19	416.95	15	420.87	418.00	4	14,113	0.03%
2019/08/02	40	418.18	36	420.24	417.00	4	14,186	0.03%
2019/08/01	11	431.18	25	427.50	439.00	-14	14,170	-0.10%
2019/07/31	29	414.55	35	420.30	427.50	-6	14,146	-0.04%
2019/07/30	33	422.61	26	430.02	417.00	7	14,191	0.05%
2019/07/29	24	430.21	24	428.96	430.00	0	14,216	0.00%
2019/07/26	12	423.67	18	425.69	425.00	-6	14,306	-0.04%
2019/07/25	8	424.19	14	423.79	420.00	-6	14,297	-0.04%
2019/07/24	2	410.50	6	419.25	416.50	-4	14,255	-0.03%
2019/07/23	8	421.56	9	419.17	410.00	-1	14,406	-0.01%
2019/07/22	14	415.96	12	422.75	399.50	2	14,461	0.01%
2019/07/19	27	412.48	40	413.20	419.00	-13	14,463	-0.09%
2019/07/18	45	414.10	22	421.11	404.00	23	14,359	0.16%
2019/07/17	22	427.52	17	427.09	424.00	5	14,271	0.04%
2019/07/16	16	436.13	15	438.97	431.00	1	14,222	0.01%
2019/07/15	19	433.58	24	435.06	438.00	-5	14,271	-0.04%
2019/07/12	34	431.15	26	432.33	430.50	8	14,440	0.06%
2019/07/11	23	439.37	16	445.66	435.00	7	14,510	0.05%
2019/07/10	20	435.10	24	435.21	440.00	-4	14,392	-0.03%
2019/07/09	17	438.21	16	436.50	425.50	1	14,305	0.01%
2019/07/08	24	441.56	26	439.88	442.50	-2	14,198	-0.01%
2019/07/05	20	432.05	23	432.72	436.00	-3	14,144	-0.02%
2019/07/04	15	431.23	13	434.04	428.00	2	14,114	0.01%
2019/07/03	22	430.27	15	430.60	428.00	7	14,084	0.05%
2019/07/02	25	440.48	27	441.56	439.00	-2	14,111	-0.01%
2019/07/01	13	442.27	15	440.77	445.00	-2	13,994	-0.01%
2019/06/28	19	404.66	40	403.01	407.00	-21	14,038	-0.15%
2019/06/27	59	398.64	84	399.13	399.00	-25	14,040	-0.18%
2019/06/26	26	376.19	22	379.36	383.00	4	13,818	0.03%
2019/06/25	16	390.25	10	380.45	375.50	6	13,687	0.04%
2019/06/24	11	388.41	17	391.62	395.50	-6	13,564	-0.04%
2019/06/21	32	391.45	30	390.70	385.50	2	13,535	0.01%
2019/06/20	10	382.60	8	387.44	386.50	2	13,384	0.01%
2019/06/19	27	378.22	39	377.13	382.00	-12	13,304	-0.09%
2019/06/18	11	361.09	18	359.00	357.00	-7	13,075	-0.05%
2019/06/17	17	357.41	21	359.07	363.00	-4	13,025	-0.03%
2019/06/14	35	353.54	24	351.65	350.00	11	12,957	0.08%
2019/06/13	26	350.79	24	350.19	354.50	2	12,918	0.02%
2019/06/12	23	351.17	25	352.48	352.00	-2	12,870	-0.02%
2019/06/11	28	342.89	37	342.96	353.00	-9	12,828	-0.07%
2019/06/10	28	319.61	32	319.92	321.00	-4	12,610	-0.03%
2019/06/06	32	305.31	30	305.08	312.50	2	12,634	0.02%
2019/06/05	28	315.93	16	308.69	310.00	12	12,544	0.10%
2019/06/04	39	315.96	36	310.13	308.00	3	12,469	0.02%
2019/06/03	53	313.41	51	313.44	314.50	2	12,393	0.02%
2019/05/31	32	314.78	39	309.00	320.00	-7	12,296	-0.06%
2019/05/30	41	301.67	32	298.25	295.00	9	12,216	0.07%
2019/05/29	14	293.50	17	296.74	306.50	-3	12,179	-0.02%
2019/05/28	27	308.65	26	300.65	301.00	1	12,141	0.01%
2019/05/27	18	306.86	23	307.70	310.00	-5	12,116	-0.04%
2019/05/24	28	341.55	29	344.10	309.50	-1	12,074	-0.01%
2019/05/23	25	339.74	22	342.00	343.50	3	11,726	0.03%
2019/05/22	52	361.69	35	362.54	351.50	17	11,635	0.15%
2019/05/21	56	352.35	63	358.80	371.00	-7	11,701	-0.06%
2019/05/20	58	343.47	57	340.99	342.50	1	11,708	0.01%
2019/05/17	44	358.49	36	371.29	343.50	8	11,578	0.07%
2019/05/16	18	372.86	12	372.17	371.50	6	11,340	0.05%
2019/05/15	17	373.41	25	377.46	375.00	-8	11,183	-0.07%
2019/05/14	28	350.20	25	358.08	368.00	3	11,043	0.03%
2019/05/13	32	369.66	25	377.96	360.00	7	10,827	0.06%
2019/05/10	26	395.06	23	393.63	392.50	3	10,680	0.03%
2019/05/09	20	398.23	8	392.06	395.00	12	10,605	0.11%
2019/05/08	6	411.00	4	413.50	416.50	2	10,432	0.02%
2019/05/07	21	416.55	16	417.53	418.50	5	10,340	0.05%
2019/05/06	22	413.66	19	418.13	399.00	3	10,218	0.03%
2019/05/03	37	414.54	79	418.73	432.50	-42	10,071	-0.42%
2019/05/02	18	400.42	17	399.00	395.50	1	9,918	0.01%
2019/04/30	7	396.79	7	398.71	395.50	0	9,967	0.00%
2019/04/29	19	393.66	24	398.81	401.00	-5	10,102	-0.05%
2019/04/26	26	397.56	20	392.90	388.50	6	10,081	0.06%
2019/04/25	18	416.78	15	414.43	410.50	3	9,987	0.03%
2019/04/24	22	419.52	17	421.41	415.00	5	9,953	0.05%
2019/04/23	29	420.41	15	419.43	415.00	14	9,934	0.14%
2019/04/22	8	439.19	6	465.33	423.00	2	9,873	0.02%
2019/04/19	28	477.57	13	477.00	470.00	15	9,900	0.15%
2019/04/18	17	499.12	13	487.62	480.00	4	9,813	0.04%
2019/04/17	17	471.91	27	473.91	493.00	-10	9,625	-0.10%
2019/04/16	7	447.43	8	441.44	448.50	-1	9,360	-0.01%
2019/04/15	6	442.00	8	442.75	442.50	-2	9,311	-0.02%
2019/04/12	4	437.50	3	444.50	433.50	1	9,320	0.01%
2019/04/11	23	438.15	18	441.86	436.00	5	9,236	0.05%
2019/04/10	23	448.43	26	446.12	442.00	-3	9,196	-0.03%
2019/04/09	24	439.23	25	438.82	453.00	-1	9,104	-0.01%
2019/04/08	6	429.08	4	430.63	435.00	2	9,014	0.02%
2019/04/03	1.5	407.50	1	409.50	408.50	0.5	8,854	0.01%
2019/04/02	42	408.56	35	404.30	409.00	7	8,873	0.08%
2019/04/01	2	389.00	8	388.81	396.50	-6	8,692	-0.07%
2019/03/29	7	341.93	16	344.34	360.50	-9	8,477	-0.11%
2019/03/28	3	331.50	1	334.00	328.00	2	8,490	0.02%
2019/03/27	15	338.30	11.3	338.12	336.00	3.7	8,476	0.04%
2019/03/26	22	335.70	25	338.74	342.00	-3	8,481	-0.04%
2019/03/25	4	326.50	4	327.13	325.00	0	8,393	0.00%
2019/03/22	18	343.78	11	349.55	338.00	7	8,321	0.08%
2019/03/21	18	348.69	23	347.28	348.50	-5	8,258	-0.06%
2019/03/20	31	347.15	26	351.37	344.00	5	8,210	0.06%
2019/03/19	5	344.30	4	351.25	353.00	1	8,154	0.01%
2019/03/18	26	350.60	22	353.91	345.00	4	8,078	0.05%
2019/03/15	33	352.80	34	352.56	353.00	-1	8,067	-0.01%
2019/03/14	16	345.25	25	342.74	351.50	-9	7,993	-0.11%
2019/03/13	25	333.04	23	331.98	335.00	2	7,894	0.03%
2019/03/12	9	333.72	14	329.68	329.50	-5	7,842	-0.06%
2019/03/11	28	317.00	27	312.61	319.00	1	7,746	0.01%
2019/03/08	35	313.29	32	312.78	314.00	3	7,795	0.04%
2019/03/07	12	319.17	14	321.25	317.00	-2	7,748	-0.03%
2019/03/06	23.3	329.09	19	327.61	330.00	4.3	7,777	0.06%
2019/03/05	43	318.36	53	321.76	324.50	-10	7,768	-0.13%
2019/03/04	53	317.29	44	319.47	310.00	9	7,597	0.12%
2019/02/27	35.5	307.92	34	308.29	320.00	1.5	7,506	0.02%
2019/02/26	13	316.00	24	313.40	310.00	-11	7,458	-0.15%
2019/02/25	45	304.93	39	307.21	316.50	6	7,531	0.08%
2019/02/22	8	282.19	5	282.20	288.00	3	7,291	0.04%
2019/02/21	20	284.10	33	284.79	286.00	-13	7,272	-0.18%
2019/02/20	46	284.93	28	284.57	282.50	18	7,163	0.25%
2019/02/19	38	266.12	46	267.82	273.00	-8	6,942	-0.12%
2019/02/18	35	242.01	37	245.46	248.50	-2	6,742	-0.03%
2019/02/15	4	230.63	1	226.00	226.00	3	6,734	0.04%
2019/02/14	3	239.50	2	241.00	239.00	1	6,802	0.01%
2019/02/13	6	244.42	5	244.40	237.00	1	6,941	0.01%
2019/02/12	5	239.50	3	240.83	241.00	2	7,012	0.03%
2019/02/11	0	0.00	7	238.07	241.00	-7	7,180	-0.10%
2019/01/30	29	229.00	28	230.86	226.00	1	7,493	0.01%
2019/01/29	6	223.08	5	224.30	225.50	1	7,628	0.01%
2019/01/28	0	0.00	1	221.50	222.00	-1	7,698	-0.01%
2019/01/25	18	217.31	17	220.12	219.00	1	7,921	0.01%
2019/01/24	10	215.15	9	217.39	213.50	1	7,971	0.01%
2019/01/23	2	213.75	1	215.50	218.50	1	8,048	0.01%
2019/01/22	3	218.33	24	219.50	217.00	-21	8,133	-0.26%
2019/01/21	10	220.10	10	220.60	215.00	0	8,151	0.00%
2019/01/18	15	216.43	19	208.53	217.50	-4	8,066	-0.05%
2019/01/17	14	198.00	15	204.67	198.00	-1	8,045	-0.01%
2019/01/16	1	198.00	1	200.50	202.00	0	8,166	0.00%
2019/01/15	16	200.66	18	198.03	201.00	-2	8,231	-0.02%
2019/01/14	18	196.92	17	196.06	197.00	1	8,349	0.01%
2019/01/11	19	195.58	22	199.61	194.00	-3	8,486	-0.04%
2019/01/10	5	191.20	7	189.29	194.50	-2	8,483	-0.02%
2019/01/09	6	187.25	6	188.08	190.00	0	8,462	0.00%
2019/01/08	0	0.00	1	178.00	178.00	-1	8,422	-0.01%
2019/01/07	2.1	175.43	2	173.25	174.00	0.1	8,440	0.00%
2019/01/04	7	165.29	15	163.70	165.00	-8	8,482	-0.09%
2019/01/03	1	172.50	1	172.50	172.50	0	8,447	0.00%
2019/01/02	2	180.00	2	183.25	178.50	0	8,528	0.00%
2018/12/27	1	188.00	2	189.25	189.00	-1	8,665	-0.01%
2018/12/26	7	189.14	3	193.00	184.00	4	8,743	0.05%
2018/12/25	34	190.15	30	187.95	193.00	4	8,815	0.05%
2018/12/22	10	195.00	10	196.80	195.00	0	8,736	0.00%
2018/12/21	38	193.50	22	198.75	201.50	16	8,795	0.18%
2018/12/20	25	203.24	24	206.38	203.50	1	8,721	0.01%
2018/12/19	1	211.00	3	208.50	206.50	-2	8,732	-0.02%
2018/12/18	3	202.33	4	205.25	204.00	-1	8,736	-0.01%
2018/12/17	3	201.50	4	203.00	205.00	-1	8,854	-0.01%
2018/12/14	0	0.00	1	200.00	202.50	-1	8,907	-0.01%
2018/12/13	16	202.94	21	204.31	202.50	-5	8,922	-0.06%
2018/12/12	45	205.53	41	205.17	205.00	4	8,982	0.04%
2018/12/11	11	200.32	10	198.50	198.50	1	9,006	0.01%
2018/12/10	20	191.75	17	194.79	196.00	3	9,045	0.03%
2018/12/07	13	203.58	11	203.27	204.00	2	9,048	0.02%
2018/12/06	5	203.40	4	206.38	200.00	1	9,049	0.01%
2018/12/05	15	217.77	14	216.64	218.00	1	9,033	0.01%
2018/12/04	10	232.55	5	232.30	225.00	5	9,052	0.06%
2018/12/03	13	237.08	17	237.97	239.50	-4	8,971	-0.04%
2018/11/30	3	216.00	4	215.50	218.50	-1	8,906	-0.01%
2018/11/29	8	217.69	6	220.50	211.50	2	8,816	0.02%
2018/11/28	22	212.45	21	207.43	211.50	1	8,686	0.01%
2018/11/27	30	207.45	32	203.39	207.00	-2	8,602	-0.02%
2018/11/26	16	200.13	19	200.29	200.00	-3	8,479	-0.04%
2018/11/23	32	201.88	27	205.87	196.00	5	8,421	0.06%
2018/11/22	22	209.14	25	213.88	207.50	-3	8,323	-0.04%
2018/11/21	2	199.50	4	193.50	199.50	-2	8,129	-0.02%
2018/11/20	18	195.08	16	194.13	195.00	2	8,130	0.02%
2018/11/19	27	196.46	29	197.09	198.00	-2	8,108	-0.02%
2018/11/16	26	195.23	26	198.17	192.50	0	8,102	0.00%
2018/11/15	17	194.29	18	189.14	195.00	-1	8,036	-0.01%
2018/11/14	15	191.43	13	194.38	191.00	2	8,017	0.02%
2018/11/13	17	190.15	17	184.94	193.50	0	7,972	0.00%
2018/11/12	59	200.86	57	200.18	198.00	2	7,923	0.03%
2018/11/09	34	208.50	35	208.59	209.50	-1	7,860	-0.01%
2018/11/08	12	212.88	5	216.10	210.00	7	7,800	0.09%
2018/11/07	89	200.09	127	202.12	216.00	-38	7,692	-0.49%	大賣/
2018/11/06	110	209.29	79	209.97	196.50	31	7,419	0.42%	大買/
2018/11/05	33	217.17	30	219.75	218.00	3	7,174	0.04%
2018/11/02	18	224.39	13	228.62	220.00	5	7,164	0.07%
2018/11/01	7	207.93	7	210.29	220.00	0	6,992	0.00%
2018/10/31	20	202.45	21	201.71	200.00	-1	6,914	-0.01%
2018/10/30	23	198.52	28	201.02	197.00	-5	6,872	-0.07%
2018/10/29	25	206.92	25	207.42	209.50	0	6,826	0.00%
2018/10/26	20	210.83	22	212.55	208.50	-2	6,785	-0.03%
2018/10/25	17	205.88	13	213.50	208.00	4	6,721	0.06%
2018/10/24	20	227.73	21	231.52	225.00	-1	6,621	-0.02%
2018/10/23	32	220.75	32	224.03	220.00	0	6,546	0.00%
2018/10/22	28	227.84	27	227.63	224.50	1	6,494	0.02%
2018/10/19	14	219.68	15	229.10	233.00	-1	6,403	-0.02%
2018/10/18	20	223.50	21	231.31	222.00	-1	6,255	-0.02%
2018/10/17	16	240.31	15	235.07	234.50	1	6,209	0.02%
2018/10/16	20	232.95	17	239.68	231.50	3	6,267	0.05%
2018/10/15	16	237.06	15	235.27	239.00	1	6,285	0.02%
2018/10/12	15	229.70	19	232.87	232.00	-4	6,295	-0.06%
2018/10/11	19.1	232.59	15	232.47	229.50	4.1	6,254	0.07%
2018/10/09	45	239.09	47	241.33	255.00	-2	6,277	-0.03%
2018/10/08	13	254.85	13	258.65	253.50	0	6,215	0.00%
2018/10/05	11	260.91	11	271.14	263.00	0	6,247	0.00%
2018/10/04	11	284.55	11	279.09	287.50	0	6,207	0.00%
2018/10/03	22	300.59	16	299.53	285.50	6	6,163	0.10%
2018/10/02	8	321.00	9	326.00	317.00	-1	6,120	-0.02%
2018/10/01	6	320.08	2	318.25	322.00	4	6,130	0.07%
2018/09/28	17	323.97	19	319.18	317.00	-2	6,263	-0.03%
2018/09/27	31	320.18	15	324.53	319.00	16	6,297	0.25%
2018/09/26	20	320.05	20	318.30	323.00	0	6,242	0.00%
2018/09/25	9	307.00	14	310.89	312.00	-5	6,229	-0.08%
2018/09/21	17	297.74	15	299.20	300.00	2	6,230	0.03%
2018/09/20	22	302.25	27	304.22	306.50	-5	6,185	-0.08%
2018/09/19	13	318.54	15	310.63	306.50	-2	6,282	-0.03%
2018/09/18	58	314.23	54	315.47	313.00	4	6,336	0.06%
2018/09/17	10	328.80	9	327.89	335.50	1	6,335	0.02%
2018/09/14	12	339.83	14	337.39	338.00	-2	6,328	-0.03%
2018/09/13	23	334.15	20	343.33	329.50	3	6,324	0.05%
2018/09/12	18	346.97	12	344.08	346.50	6	6,318	0.09%
2018/09/11	7	349.21	12	343.42	357.00	-5	6,439	-0.08%
2018/09/10	11	357.36	14	345.46	336.00	-3	6,425	-0.05%
2018/09/07	18	371.81	15	374.63	369.00	3	6,475	0.05%
2018/09/06	26	366.06	31	363.10	384.00	-5	6,530	-0.08%
2018/09/05	19	376.42	19	378.11	374.00	0	6,611	0.00%
2018/09/04	55	380.92	59	374.07	383.50	-4	6,736	-0.06%
2018/09/03	35	381.01	29	387.26	366.00	6	6,890	0.09%
2018/08/31	17	395.09	16	395.28	398.50	1	6,913	0.01%
2018/08/30	15	409.33	15	402.17	400.00	0	6,931	0.00%
2018/08/29	1	411.00	1	408.50	410.50	0	7,033	0.00%
2018/08/28	12	415.50	13	413.12	412.50	-1	7,129	-0.01%
2018/08/27	8	399.88	8	404.88	405.00	0	7,237	0.00%
2018/08/24	8	385.88	7	381.71	393.00	1	7,304	0.01%
2018/08/23	17	391.82	19	387.82	388.00	-2	7,422	-0.03%
2018/08/22	10	387.20	9	387.61	387.00	1	7,499	0.01%
2018/08/21	11	390.27	20	385.20	395.00	-9	7,592	-0.12%
2018/08/20	17	374.88	20	375.40	376.00	-3	7,701	-0.04%
2018/08/17	15	385.33	13	386.81	381.50	2	7,808	0.03%
2018/08/16	29	383.09	28	384.57	384.00	1	8,003	0.01%
2018/08/15	11	371.18	13	366.08	379.00	-2	8,127	-0.02%
2018/08/14	13	371.65	14	374.86	375.00	-1	8,380	-0.01%
2018/08/13	8	369.06	8	393.25	371.50	0	8,466	0.00%
2018/08/10	6	408.33	6	410.00	403.50	0	8,407	0.00%
2018/08/09	10	416.35	14	414.46	412.00	-4	8,436	-0.05%
2018/08/08	15	430.00	15	423.00	414.50	0	8,373	0.00%
2018/08/07	21	431.45	22	432.39	440.00	-1	8,350	-0.01%
2018/08/06	12	431.63	12	424.46	426.50	0	8,471	0.00%
2018/08/03	21	442.95	19	440.79	439.50	2	8,485	0.02%
2018/08/02	14	458.32	11	453.95	441.50	3	8,454	0.04%
2018/08/01	17	477.24	12	482.42	471.50	5	8,453	0.06%
2018/07/31	3	470.33	14	479.75	483.50	-11	8,453	-0.13%
2018/07/30	22	480.50	16	480.25	476.50	6	8,615	0.07%
2018/07/27	11	480.68	15	484.97	488.00	-4	8,694	-0.05%
2018/07/26	29	488.24	14	486.04	475.50	15	8,716	0.17%
2018/07/25	9	480.50	7	479.07	481.00	2	8,765	0.02%
2018/07/24	12	472.58	20	472.25	482.50	-8	8,867	-0.09%
2018/07/23	25	469.26	19	486.24	472.50	6	8,844	0.07%
2018/07/20	12	498.50	19	496.63	498.00	-7	8,845	-0.08%
2018/07/19	11	489.18	11	486.36	486.00	0	8,780	0.00%
2018/07/18	14	494.46	12	478.21	480.00	2	8,807	0.02%
2018/07/17	19	497.84	19	494.37	491.50	0	8,803	0.00%
2018/07/16	11	503.91	5	507.20	496.00	6	8,821	0.07%
2018/07/13	7	517.43	14	518.14	515.00	-7	8,829	-0.08%
2018/07/12	4	485.50	16	486.13	493.00	-12	8,948	-0.13%
2018/07/11	29	484.90	17	491.88	468.00	12	9,132	0.13%
2018/07/10	2	470.25	16	474.00	483.00	-14	9,265	-0.15%
2018/07/09	15	457.03	9	460.56	441.00	6	9,371	0.06%
2018/07/06	9	445.33	18	436.89	460.00	-9	9,430	-0.10%
2018/07/05	7	456.14	3	465.33	427.50	4	9,529	0.04%
2018/07/04	9	469.56	19	465.61	474.50	-10	9,617	-0.10%
2018/07/03	10	462.20	8	468.44	459.00	2	9,590	0.02%
2018/07/02	16	480.31	16	480.72	471.50	0	9,602	0.00%
2018/06/29	17	462.94	15	471.13	478.50	2	9,542	0.02%
2018/06/28	25	475.72	19	461.79	453.50	6	9,468	0.06%
2018/06/27	20	485.33	15	483.73	464.50	5	9,363	0.05%
2018/06/26	17	476.00	16	469.19	487.00	1	9,445	0.01%
2018/06/25	16	483.41	13	488.46	480.50	3	9,483	0.03%
2018/06/22	27	497.07	25	498.68	490.00	2	9,561	0.02%
2018/06/21	12	531.57	8	525.50	518.00	4	9,698	0.04%
2018/06/20	17	526.47	14	537.79	531.00	3	9,699	0.03%
2018/06/19	28	534.25	37	534.05	530.00	-9	9,747	-0.09%
2018/06/15	54	553.91	40	554.95	555.00	14	9,803	0.14%
2018/06/14	32	536.19	14	541.57	530.00	18	9,680	0.19%
2018/06/13	32	534.25	26	541.69	554.00	6	9,603	0.06%
2018/06/12	26	503.42	35	507.69	512.00	-9	9,598	-0.09%
2018/06/11	30	483.40	50	484.61	488.00	-20	9,538	-0.21%
2018/06/08	29	470.86	16	476.59	458.50	13	9,340	0.14%
2018/06/07	7	473.29	7	473.71	469.00	0	9,285	0.00%
2018/06/06	28	479.88	25	473.34	470.50	3	9,237	0.03%
2018/06/05	16	467.34	24	469.75	477.50	-8	9,155	-0.09%
2018/06/04	28	477.34	29	468.91	458.00	-1	9,031	-0.01%
2018/06/01	14	461.61	24	462.21	468.00	-10	8,903	-0.11%
2018/05/31	19	457.63	21	463.05	448.00	-2	8,808	-0.02%
2018/05/30	11	443.09	26	443.54	458.00	-15	8,669	-0.17%
2018/05/29	34	447.85	17	449.35	436.00	17	8,553	0.20%
2018/05/28	22	469.07	12	467.54	452.00	10	8,438	0.12%
2018/05/25	36	458.19	14	460.14	455.00	22	8,313	0.26%
2018/05/24	32	450.58	35	453.57	462.00	-3	8,131	-0.04%
2018/05/23	34	430.93	36	433.81	430.50	-2	7,872	-0.03%
2018/05/22	33	416.71	29	419.84	426.00	4	7,649	0.05%
2018/05/21	43	380.07	82	385.14	396.00	-39	7,341	-0.53%
2018/05/18	12	365.83	7	365.43	360.00	5	7,160	0.07%
2018/05/17	27	372.94	23	372.33	366.00	4	7,199	0.06%
2018/05/16	12	371.33	17	372.74	369.50	-5	7,201	-0.07%
2018/05/15	29	379.88	18	379.39	372.00	11	7,211	0.15%
2018/05/14	24	375.00	24	377.31	381.00	0	7,210	0.00%
2018/05/11	24	380.02	18	375.03	371.00	6	7,062	0.08%
2018/05/10	13	376.62	18	373.97	372.50	-5	7,012	-0.07%
2018/05/09	27	375.98	23	373.91	373.00	4	7,094	0.06%
2018/05/08	23	364.57	21	366.60	363.00	2	6,987	0.03%
2018/05/07	39	376.35	33	377.48	371.00	6	6,920	0.09%
2018/05/04	20	352.70	39	354.49	362.00	-19	6,744	-0.28%
2018/05/03	15	338.13	14	338.86	332.50	1	6,614	0.02%
2018/05/02	31	351.23	16	352.19	343.00	15	6,615	0.23%
2018/04/30	22	346.55	29	344.83	352.00	-7	6,551	-0.11%
2018/04/27	15	331.37	16	330.44	330.00	-1	6,451	-0.02%
2018/04/26	31	347.55	30	340.32	323.50	1	6,430	0.02%
2018/04/25	11	356.23	7	357.79	352.50	4	6,328	0.06%
2018/04/24	21	363.74	21	357.52	351.00	0	6,296	0.00%
2018/04/23	4	369.25	2	360.00	351.00	2	6,216	0.03%
2018/04/20	17	378.82	19	375.03	368.00	-2	6,189	-0.03%
2018/04/19	22	388.68	24	387.79	388.00	-2	6,190	-0.03%
2018/04/18	40	390.44	28	379.80	384.50	12	6,269	0.19%
2018/04/17	26	417.06	22	417.14	388.00	4	6,043	0.07%
2018/04/16	27	387.96	31	390.42	407.00	-4	5,798	-0.07%
2018/04/13	42	361.35	49	363.20	370.00	-7	5,742	-0.12%
2018/04/12	11	345.32	5	347.90	350.00	6	5,665	0.11%
2018/04/11	57	345.75	47	347.36	340.50	10	5,593	0.18%
2018/04/10	9	323.17	19	331.74	339.50	-10	5,379	-0.19%
2018/04/09	4	307.38	4	308.25	309.00	0	5,261	0.00%
2018/04/03	8	300.81	9	298.11	309.00	-1	5,425	-0.02%
2018/04/02	0	0.00	6	301.67	300.50	-6	5,461	-0.11%
2018/03/31	5	310.60	4	309.25	308.50	1	5,527	0.02%
2018/03/30	10	304.75	12	304.54	308.00	-2	5,568	-0.04%
2018/03/29	15	309.23	12	312.38	303.50	3	5,660	0.05%
2018/03/28	10	304.10	12	305.21	307.00	-2	5,612	-0.04%
2018/03/27	8	300.94	6	303.92	300.50	2	5,526	0.04%
2018/03/26	19	297.34	29	298.14	301.00	-10	5,436	-0.18%
2018/03/23	15	270.77	11	273.73	285.00	4	5,268	0.08%
2018/03/22	17	285.24	6	283.58	280.00	11	5,330	0.21%
2018/03/21	10	265.00	26	267.83	274.00	-16	5,272	-0.30%
2018/03/20	20	253.45	11	251.86	249.50	9	5,218	0.17%
2018/03/19	5	259.00	5	258.50	257.50	0	5,274	0.00%
2018/03/16	29	266.05	27	264.91	260.50	2	5,304	0.04%
2018/03/15	0	0.00	21	256.76	260.50	-21	5,203	-0.40%
2018/03/14	1	233.50	2	236.50	237.00	-1	5,197	-0.02%
2018/03/13	13	235.58	14	235.00	236.00	-1	5,386	-0.02%
2018/03/12	7	231.07	7	230.64	229.50	0	5,504	0.00%
2018/03/09	11	231.36	12	233.25	230.00	-1	5,698	-0.02%
2018/03/08	14	226.18	12	226.17	226.50	2	5,782	0.03%
2018/03/07	5	230.20	5	224.70	223.00	0	5,948	0.00%
2018/03/06	14	232.21	2	228.00	231.00	12	6,161	0.19%
2018/03/05	2	242.25	11	234.50	231.00	-9	6,269	-0.14%
2018/03/02	3	240.17	3	238.17	242.00	0	6,322	0.00%
2018/03/01	0	0.00	2	240.25	243.50	-2	6,400	-0.03%
2018/02/27	13	248.69	12	250.33	244.00	1	6,529	0.02%
2018/02/26	6	242.92	0	0.00	239.00	6	6,533	0.09%
2018/02/23	12	246.46	8	244.69	242.00	4	6,767	0.06%
2018/02/22	6	235.25	21	236.17	241.00	-15	6,997	-0.21%
2018/02/21	18	236.31	19	239.18	238.50	-1	7,089	-0.01%
2018/02/12	35.2	234.71	7	232.21	228.00	28.2	7,100	0.40%
2018/02/09	9	226.06	11	223.50	231.00	-2	7,217	-0.03%
2018/02/08	18	240.89	17	243.21	236.50	1	7,170	0.01%
2018/02/07	30	257.90	23	255.15	250.50	7	7,239	0.10%
2018/02/06	19	255.95	22	258.89	247.50	-3	7,300	-0.04%
2018/02/05	18	273.94	27	273.85	275.00	-9	7,278	-0.12%
2018/02/02	18	289.81	12	286.58	284.50	6	7,362	0.08%
2018/02/01	9	289.56	21	290.90	290.00	-12	7,417	-0.16%
2018/01/31	2	277.25	2	278.50	279.50	0	7,463	0.00%
2018/01/30	15	279.93	3	280.00	276.00	12	7,506	0.16%
2018/01/29	10	278.70	11	280.14	279.00	-1	7,566	-0.01%
2018/01/26	12	277.33	8	277.13	274.00	4	7,700	0.05%
2018/01/25	13	284.88	11	281.45	277.00	2	7,813	0.03%
2018/01/24	9	280.50	10	281.45	283.00	-1	7,961	-0.01%
2018/01/23	6	283.92	6	285.83	276.00	0	8,115	0.00%
2018/01/22	10	281.15	13	277.38	282.00	-3	8,217	-0.04%
2018/01/19	11	283.32	4	282.63	282.00	7	8,376	0.08%
2018/01/18	4	291.13	2	291.25	286.00	2	8,522	0.02%
2018/01/17	5	289.00	6	289.75	287.00	-1	8,647	-0.01%
2018/01/16	15	284.63	12	289.25	292.00	3	8,791	0.03%
2018/01/15	10	294.50	8	290.94	284.00	2	8,859	0.02%
2018/01/12	37	294.97	45	294.22	294.00	-8	8,879	-0.09%
2018/01/11	11	280.05	9	281.00	281.00	2	8,829	0.02%
2018/01/10	10	285.00	9	282.17	280.00	1	9,134	0.01%
2018/01/09	23	289.41	20	289.93	284.00	3	9,232	0.03%
2018/01/08	16	274.50	23	276.72	285.00	-7	9,126	-0.08%
2018/01/05	10	276.45	6	276.00	274.50	4	9,065	0.04%
2018/01/04	40	277.49	45	277.56	280.50	-5	9,107	-0.05%
2018/01/03	16	279.84	17	279.09	275.50	-1	9,168	-0.01%
2018/01/02	34	266.21	40	270.06	280.00	-6	9,165	-0.07%