玉晶光 (3406)-新光-高雄券商分點個股進出

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
442.0
漲跌
▼5.5
漲幅
-1.23%
成交量
748張
產業
上市光電類股
1029人加入追蹤

立即追蹤
本地時間:13:35(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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	442.04	1	442.00	442.00	0	2,298	0.00%
2024/04/17	2.2	447.11	0	0.00	447.50	2.2	2,302	0.09%
2024/04/16	0.3	443.53	0	0.00	442.00	0.3	2,295	0.01%
2024/04/15	0.2	460.55	0.1	461.83	458.50	0	2,307	0.00%
2024/04/12	7.1	482.80	5	480.90	472.00	2.1	2,314	0.09%
2024/04/11	2	472.26	1	472.50	472.50	1	2,328	0.04%
2024/04/10	2	478.84	1	479.00	479.00	1	2,341	0.04%
2024/04/09	8.4	482.30	8	480.69	477.00	0.4	2,356	0.02%
2024/04/08	0	0.00	0.2	473.06	468.50	-0.2	2,340	-0.01%
2024/04/03	1	490.00	1.4	476.23	474.00	-0.4	2,345	-0.02%
2024/04/02	1	486.00	2.1	493.99	484.50	-1.1	2,324	-0.05%
2024/04/01	2	486.26	5.1	487.79	489.50	-3.1	2,317	-0.13%
2024/03/29	4.1	498.14	1	514.00	496.00	3.1	2,294	0.13%
2024/03/28	8.2	507.74	6	509.67	509.00	2.1	2,262	0.09%
2024/03/27	8.1	501.82	9.1	503.32	505.00	-1	2,234	-0.05%
2024/03/26	14	522.28	18.4	514.67	499.00	-4.4	2,166	-0.20%
2024/03/25	8	495.19	7.8	493.96	493.00	0.2	2,049	0.01%
2024/03/22	2.4	480.70	3.1	479.94	482.50	-0.7	2,013	-0.04%
2024/03/21	17.4	472.01	16.3	469.39	476.00	1.1	1,981	0.06%
2024/03/20	4.1	459.02	15.5	450.77	462.50	-11.4	1,906	-0.60%
2024/03/19	1.1	419.04	1	420.00	423.00	0.1	1,900	0.01%
2024/03/18	2	423.50	4.7	424.73	428.00	-2.7	1,948	-0.14%
2024/03/15	9.1	423.12	11.3	421.65	417.50	-2.2	1,956	-0.11%
2024/03/14	7	417.35	13.8	417.69	418.50	-6.8	1,927	-0.35%
2024/03/13	0	400.79	1	399.50	398.50	-1	1,859	-0.05%
2024/03/12	0.3	409.29	1.1	408.48	408.50	-0.8	1,846	-0.04%
2024/03/11	0	399.66	0.1	400.00	398.00	-0.1	1,843	0.00%
2024/03/08	4.8	399.31	2.3	402.78	400.00	2.5	1,856	0.14%
2024/03/07	1.3	402.31	0	0.00	401.50	1.3	1,835	0.07%
2024/03/06	0	412.23	0	412.50	409.50	0	1,837	0.00%
2024/03/05	1.1	412.63	1	411.50	412.00	0.1	1,847	0.01%
2024/03/04	6	424.33	4.2	425.39	420.50	1.9	1,858	0.10%
2024/03/01	4.1	426.59	3.3	425.66	426.00	0.8	1,876	0.04%
2024/02/29	4.3	421.82	2.1	424.81	423.50	2.2	1,899	0.11%
2024/02/27	6.2	425.89	4.5	424.69	427.00	1.7	1,906	0.09%
2024/02/26	0	424.53	3.7	425.48	429.00	-3.7	1,939	-0.19%
2024/02/23	2.4	410.08	1	414.50	409.50	1.4	1,926	0.07%
2024/02/22	2.2	414.90	2.5	413.95	415.00	-0.3	1,962	-0.02%
2024/02/21	3	413.56	2.7	413.20	411.50	0.3	1,991	0.02%
2024/02/20	1.7	415.35	1.7	416.19	411.00	0	1,988	0.00%
2024/02/19	3.3	417.59	9.2	419.11	420.00	-6	1,947	-0.31%
2024/02/16	2.1	409.64	5.3	410.04	409.00	-3.2	1,924	-0.17%
2024/02/15	1.1	398.22	1.4	406.86	407.00	-0.2	1,964	-0.01%
2024/02/05	0.2	394.33	0.1	393.50	392.50	0	1,947	0.00%
2024/02/02	4	393.63	1	393.00	393.50	3	1,941	0.15%
2024/02/01	1.4	396.11	0	0.00	395.00	1.4	1,941	0.07%
2024/01/31	1.1	401.39	1.1	397.82	400.00	0	1,981	0.00%
2024/01/30	2.5	400.97	1	398.50	398.50	1.5	1,987	0.08%
2024/01/29	0.1	401.00	0.1	402.31	401.00	0	1,988	0.00%
2024/01/25	0	403.50	0.7	404.86	402.00	-0.7	2,006	-0.03%
2024/01/24	4.3	407.82	3.1	416.09	406.50	1.2	1,988	0.06%
2024/01/23	0.3	420.55	10.5	423.07	423.00	-10.2	1,957	-0.52%
2024/01/22	1	408.00	0	410.00	414.00	1	1,903	0.05%
2024/01/19	0.3	402.50	1	401.50	403.50	-0.7	1,878	-0.04%
2024/01/18	1.1	402.09	4	402.50	402.50	-2.9	1,875	-0.15%
2024/01/17	1.1	397.79	1	401.50	398.50	0.1	1,874	0.01%
2024/01/16	5.2	400.38	5.1	399.57	401.00	0.1	1,845	0.00%
2024/01/15	0.2	397.93	0	396.50	394.00	0.2	1,820	0.01%
2024/01/12	3.2	393.75	4.6	398.86	397.00	-1.4	1,819	-0.08%
2024/01/11	2.4	392.35	0.1	393.00	390.50	2.3	1,812	0.12%
2024/01/10	5.3	392.73	5	390.72	393.00	0.3	1,815	0.01%
2024/01/09	4.6	395.83	3.2	390.20	390.00	1.5	1,817	0.08%
2024/01/08	2.2	401.18	0	0.00	396.00	2.2	1,796	0.12%
2024/01/05	6.7	409.19	3.8	411.29	401.50	3	1,794	0.17%
2024/01/04	3	419.00	3	420.32	420.50	0	1,776	0.00%
2024/01/03	1	422.00	1	420.02	421.50	0	1,778	0.00%
2024/01/02	5	423.70	0.1	424.17	422.00	4.9	1,771	0.28%
2023/12/29	1	419.48	3.3	413.00	420.50	-2.3	1,771	-0.13%
2023/12/27	1	410.00	1	411.00	410.00	0	1,754	0.00%
2023/12/26	1	411.00	0	0.00	411.00	1	1,749	0.06%
2023/12/25	3.1	411.90	2	407.50	407.50	1.1	1,753	0.06%
2023/12/22	1	410.48	1	405.05	405.00	0	1,745	0.00%
2023/12/21	4	405.75	4	406.50	406.50	0	1,734	0.00%
2023/12/20	3.3	413.70	4	410.13	409.50	-0.7	1,745	-0.04%
2023/12/19	6	420.58	7	414.77	412.50	-1	1,744	-0.06%
2023/12/18	3	421.50	3	423.49	421.50	0	1,749	0.00%
2023/12/15	2	426.25	5.1	427.78	428.00	-3.1	1,753	-0.18%
2023/12/14	6	428.42	9.4	427.72	428.00	-3.4	1,762	-0.19%
2023/12/13	1.2	406.50	10.6	413.56	415.00	-9.4	1,682	-0.56%
2023/12/12	2	404.50	3	401.17	403.00	-1	1,617	-0.06%
2023/12/11	3	396.83	3	396.33	395.00	0	1,603	0.00%
2023/12/08	0	397.17	0	0.00	395.00	0	1,616	0.00%
2023/12/07	0	396.00	0	397.50	393.50	0	1,621	0.00%
2023/12/06	1.1	394.58	1.1	396.95	393.00	0	1,630	0.00%
2023/12/05	3.2	394.26	2	390.75	397.00	1.2	1,660	0.07%
2023/12/04	1.3	394.51	0	0.00	391.00	1.3	1,652	0.08%
2023/12/01	1.1	396.68	0	395.50	394.50	1.1	1,663	0.07%
2023/11/30	5	401.30	1	402.00	400.00	4	1,664	0.24%
2023/11/29	2.1	406.26	4	407.88	406.50	-1.9	1,662	-0.11%
2023/11/28	4	402.75	4	405.00	403.00	0	1,630	0.00%
2023/11/27	8	407.38	6.4	406.90	401.50	1.6	1,604	0.10%
2023/11/24	4	402.00	3	401.35	401.50	1	1,579	0.06%
2023/11/23	4.5	397.76	9.3	400.94	400.00	-4.8	1,582	-0.30%
2023/11/22	7	389.36	5	392.40	394.00	2	1,519	0.13%
2023/11/21	4.1	395.89	4	398.63	396.50	0.1	1,473	0.01%
2023/11/20	1	391.50	4.1	394.51	396.50	-3.1	1,436	-0.22%
2023/11/17	2.1	387.02	4	385.38	387.50	-1.9	1,404	-0.14%
2023/11/16	1	384.00	1	384.00	383.50	0	1,399	0.00%
2023/11/15	6.1	383.52	2	384.00	382.50	4.1	1,401	0.29%
2023/11/14	6.1	382.75	3	383.33	383.50	3.1	1,388	0.22%
2023/11/13	0.1	391.00	2	391.00	392.00	-1.9	1,353	-0.14%
2023/11/10	3	386.33	2	386.75	385.50	1	1,358	0.07%
2023/11/09	1	386.00	3.2	388.66	390.00	-2.2	1,360	-0.16%
2023/11/08	10	379.75	6	380.83	384.00	4	1,376	0.29%
2023/11/03	0	0.00	1.1	388.22	386.00	-1.1	1,348	-0.08%
2023/11/02	0	388.50	0.1	390.00	391.00	-0.1	1,371	-0.01%
2023/11/01	0	384.00	3	385.50	385.50	-3	1,382	-0.22%
2023/10/31	0	0.00	2	384.25	380.50	-2	1,423	-0.14%
2023/10/30	0.1	380.50	0	0.00	377.00	0.1	1,450	0.01%
2023/10/26	1	377.00	0.1	381.50	377.00	0.9	1,497	0.06%
2023/10/25	0	0.00	2.5	387.50	386.00	-2.5	1,493	-0.17%
2023/10/24	0.1	382.00	0	0.00	383.00	0.1	1,503	0.01%
2023/10/23	0.1	381.50	1	380.50	380.00	-0.9	1,517	-0.06%
2023/10/20	0	382.00	0	0.00	383.50	0	1,526	0.00%
2023/10/19	2	381.75	0	0.00	383.50	2	1,544	0.13%
2023/10/18	1	377.00	1	379.00	375.50	0	1,546	0.00%
2023/10/17	4	382.75	3	381.83	379.50	1	1,557	0.06%
2023/10/16	1	381.50	0	0.00	383.50	1	1,571	0.06%
2023/10/13	3	388.83	1.2	391.57	389.00	1.8	1,579	0.12%
2023/10/12	4.2	392.08	8.3	390.75	395.00	-4.1	1,585	-0.26%
2023/10/11	3.5	385.63	3	386.33	385.50	0.5	1,611	0.03%
2023/10/06	0.1	385.60	2.6	389.98	386.00	-2.6	1,618	-0.16%
2023/10/05	2.1	381.52	5	383.60	385.00	-2.9	1,644	-0.18%
2023/10/04	4.1	375.41	0	0.00	376.00	4.1	1,682	0.24%
2023/10/03	0.2	374.67	1	374.00	372.50	-0.9	1,789	-0.05%
2023/10/02	1	374.00	2	374.25	374.00	-1	1,869	-0.05%
2023/09/28	2.1	369.81	1	368.00	368.00	1.1	1,979	0.06%
2023/09/27	2.1	369.55	0	0.00	369.50	2.1	2,004	0.10%
2023/09/26	2	376.00	0	0.00	375.00	2	2,019	0.10%
2023/09/25	0.1	379.83	2	380.50	382.00	-1.9	2,033	-0.10%
2023/09/22	5	369.30	5	370.30	374.00	0	2,017	0.00%
2023/09/21	4.2	370.98	1	368.50	367.50	3.2	2,002	0.16%
2023/09/20	5	380.70	8	380.50	379.50	-3	1,975	-0.15%
2023/09/19	15.1	394.30	10	392.85	386.50	5.1	1,967	0.26%
2023/09/18	3	397.00	7	402.64	394.50	-4	1,956	-0.21%
2023/09/15	2	386.75	0	0.00	388.50	2	1,904	0.10%
2023/09/14	2.1	389.51	6.3	389.31	391.50	-4.2	1,901	-0.22%
2023/09/13	5	378.11	3	381.33	379.00	2	1,892	0.11%
2023/09/12	1	384.50	2	389.00	388.00	-1	1,897	-0.05%
2023/09/11	1	389.00	0	0.00	383.50	1	1,911	0.05%
2023/09/08	4.1	396.63	7	397.57	390.00	-2.9	1,919	-0.15%
2023/09/07	7.2	394.56	2.1	391.71	391.00	5.1	1,899	0.27%
2023/09/06	2.2	398.14	2.1	399.40	399.50	0.1	1,905	0.01%
2023/09/05	1	396.00	2	396.75	397.00	-1	1,946	-0.05%
2023/09/04	0	383.00	2	391.48	390.50	-2	1,942	-0.10%
2023/09/01	0.1	386.00	0	0.00	383.50	0.1	1,961	0.01%
2023/08/31	1	380.50	0	0.00	383.00	1	2,121	0.05%
2023/08/30	3.2	385.83	1.1	383.55	383.00	2.1	2,230	0.09%
2023/08/29	1.1	385.48	4.1	386.39	386.00	-3.1	2,247	-0.14%
2023/08/28	0	375.50	0	0.00	377.50	0	2,288	0.00%
2023/08/25	0	373.80	3.4	372.71	371.50	-3.4	2,319	-0.15%
2023/08/24	1.4	376.58	0.2	376.62	377.00	1.2	2,383	0.05%
2023/08/23	3.2	376.21	1	378.00	376.00	2.2	2,420	0.09%
2023/08/22	1	375.50	1	377.00	380.50	0	2,431	0.00%
2023/08/21	3	376.16	3.2	375.91	376.00	-0.2	2,435	-0.01%
2023/08/18	3	368.84	1	371.00	371.00	2	2,436	0.08%
2023/08/17	2	361.53	3.2	373.22	373.00	-1.2	2,426	-0.05%
2023/08/16	2	358.89	2	362.00	360.00	0	2,419	0.00%
2023/08/15	3	366.00	1	367.00	363.50	2	2,455	0.08%
2023/08/14	4.2	366.72	1.1	365.55	365.50	3.1	2,485	0.13%
2023/08/11	0	386.50	0	0.00	385.00	0	2,482	0.00%
2023/08/10	2.1	385.04	0	0.00	384.50	2.1	2,540	0.08%
2023/08/09	0	0.00	1	398.50	395.50	-1	2,530	-0.04%
2023/08/08	2	391.25	3	392.67	389.00	-1	2,519	-0.04%
2023/08/07	2.1	383.53	1	383.04	383.00	1	2,489	0.04%
2023/08/04	1.1	389.64	1.5	391.07	390.00	-0.4	2,466	-0.02%
2023/08/02	1.1	405.05	6.3	407.69	406.50	-5.2	2,430	-0.21%
2023/08/01	0	401.00	2	399.50	402.00	-2	2,387	-0.08%
2023/07/31	0.1	395.50	6	393.08	392.50	-6	2,352	-0.25%
2023/07/28	0	392.50	0	0.00	391.50	0	2,347	0.00%
2023/07/27	1	390.48	2.3	388.61	390.50	-1.3	2,354	-0.05%
2023/07/26	4	395.50	1.2	395.94	395.00	2.8	2,348	0.12%
2023/07/25	4	398.00	0.1	397.50	395.50	3.9	2,339	0.17%
2023/07/24	4.1	394.75	3	393.83	392.50	1.1	2,342	0.05%
2023/07/21	2.2	391.25	0	394.50	391.50	2.2	2,337	0.09%
2023/07/20	3.2	397.11	0.2	399.00	397.00	3	2,339	0.13%
2023/07/19	2.1	401.63	2.2	403.47	403.00	-0.1	2,321	0.00%
2023/07/18	6.1	398.84	0.2	402.50	397.00	5.9	2,320	0.25%
2023/07/17	5	404.80	4	401.63	401.50	1	2,313	0.04%
2023/07/14	5	402.91	2.3	405.02	403.00	2.7	2,300	0.12%
2023/07/13	1	414.50	3	418.17	414.00	-2	2,248	-0.09%
2023/07/12	9.2	423.92	9.1	422.73	417.50	0.2	2,242	0.01%
2023/07/11	5	418.94	15.3	420.42	426.00	-10.3	2,216	-0.46%
2023/07/10	22.2	424.70	16	424.09	420.50	6.2	2,188	0.28%
2023/07/07	10.2	414.55	13.1	415.30	415.00	-2.9	2,097	-0.14%
2023/07/06	10.4	415.43	15.2	414.65	406.50	-4.8	2,017	-0.24%
2023/07/05	2.2	404.77	1	409.50	403.00	1.2	1,904	0.06%
2023/07/04	4	401.38	5	403.40	404.50	-1	1,877	-0.05%
2023/07/03	1	400.50	3.1	403.59	399.50	-2.1	1,871	-0.11%
2023/06/30	4	394.50	1	396.00	396.00	3	1,887	0.16%
2023/06/29	2	399.50	2	400.00	397.00	0	1,897	0.00%
2023/06/28	1	396.00	1	395.12	395.50	0	1,902	0.00%
2023/06/27	2	393.75	1.1	400.07	394.50	0.9	1,916	0.05%
2023/06/26	0.3	405.95	0	401.50	399.50	0.3	1,925	0.01%
2023/06/21	1	391.51	0	0.00	389.50	1	1,964	0.05%
2023/06/20	1	399.00	1	394.50	394.50	0	1,976	0.00%
2023/06/19	2.2	397.70	1	396.00	398.50	1.2	1,988	0.06%
2023/06/16	8.1	400.37	5.1	399.15	397.50	3	1,993	0.15%
2023/06/15	2.3	396.85	2	396.75	397.50	0.3	1,975	0.01%
2023/06/14	4.1	400.37	7	400.44	401.00	-3	1,967	-0.15%
2023/06/13	4.2	398.78	4.5	399.05	397.00	-0.3	1,969	-0.02%
2023/06/12	8.3	399.49	6.2	399.73	398.50	2.1	1,987	0.11%
2023/06/09	6.1	394.16	12	397.71	399.00	-5.9	1,979	-0.30%
2023/06/08	7	388.93	7.1	387.96	387.50	-0.1	1,948	0.00%
2023/06/07	8.1	391.69	6	390.34	389.50	2.1	1,958	0.11%
2023/06/06	16.7	395.72	7.1	392.34	388.00	9.6	1,946	0.49%
2023/06/05	4.2	420.30	6.1	420.40	421.50	-1.9	1,844	-0.10%
2023/06/02	1	404.99	1.1	408.45	400.50	-0.1	1,810	-0.01%
2023/06/01	9	415.33	12	411.33	406.00	-3	1,913	-0.16%
2023/05/31	5.2	408.18	8	410.51	408.00	-2.9	1,902	-0.15%
2023/05/30	7	406.66	4	408.63	408.50	3	1,888	0.16%
2023/05/29	0	402.00	2.4	400.19	400.00	-2.4	1,833	-0.13%
2023/05/26	2.1	389.86	1	398.00	389.00	1.1	1,804	0.06%
2023/05/25	1.3	395.60	2	395.26	396.00	-0.7	1,827	-0.04%
2023/05/24	1	394.00	0	0.00	393.50	1	1,845	0.05%
2023/05/23	2	393.50	2	391.50	393.50	0	1,897	0.00%
2023/05/22	1	387.96	5	389.00	390.00	-4	1,895	-0.21%
2023/05/19	7.1	396.44	5.3	399.00	390.00	1.9	1,890	0.10%
2023/05/18	2	398.51	8.3	400.58	399.50	-6.3	1,861	-0.34%
2023/05/17	3	395.33	8.1	395.32	393.50	-5.1	1,872	-0.27%
2023/05/16	7.1	396.42	9	397.44	394.00	-1.9	1,903	-0.10%
2023/05/15	2	379.01	0	0.00	384.50	2	1,848	0.11%
2023/05/12	0	382.50	1	383.50	381.00	-1	1,856	-0.05%
2023/05/11	0	379.50	0	378.50	377.00	0	1,862	0.00%
2023/05/09	0	0.00	1	377.50	378.50	-1	1,885	-0.05%
2023/05/08	0	384.50	0	383.50	383.00	0	1,887	0.00%
2023/05/05	0	385.00	0	0.00	381.50	0	1,897	0.00%
2023/05/04	1	381.47	4	378.63	378.00	-3	1,919	-0.16%
2023/05/03	0	380.00	0	0.00	379.50	0	1,944	0.00%
2023/05/02	0	378.50	1	378.50	378.00	-1	1,956	-0.05%
2023/04/28	1	370.50	1	373.00	370.50	0	1,973	0.00%
2023/04/27	1.2	360.33	1.2	367.00	368.00	-0.1	1,987	0.00%
2023/04/25	0	0.00	1.4	361.93	356.00	-1.4	2,046	-0.07%
2023/04/24	2	371.51	1	371.00	371.00	1	2,037	0.05%
2023/04/21	4.2	376.44	4	377.13	371.00	0.2	2,062	0.01%
2023/04/20	5	385.60	1	382.00	382.00	4	2,080	0.19%
2023/04/19	2	389.50	1	393.00	387.50	1	2,118	0.05%
2023/04/18	1.4	392.11	1	395.50	390.00	0.4	2,174	0.02%
2023/04/17	3	393.17	2	391.00	393.00	1	2,183	0.05%
2023/04/14	2	389.50	0	0.00	389.00	2	2,211	0.09%
2023/04/13	2	396.00	1	391.00	390.00	1	2,213	0.05%
2023/04/12	4.1	393.19	3.7	388.73	392.50	0.4	2,204	0.02%
2023/04/11	1	383.50	2	384.00	383.00	-1	2,215	-0.05%
2023/04/10	0	383.00	1	382.50	381.50	-1	2,251	-0.04%
2023/04/07	1.1	386.16	1	381.50	381.50	0.1	2,253	0.01%
2023/04/06	1	379.00	1	381.50	386.00	0	2,246	0.00%
2023/03/31	7.2	386.08	2	390.75	385.50	5.2	2,234	0.23%
2023/03/30	3.3	393.69	1	393.00	394.00	2.3	2,210	0.11%
2023/03/29	2.3	388.54	2	387.00	391.00	0.3	2,226	0.01%
2023/03/28	8.1	385.12	1	390.00	385.00	7.1	2,255	0.31%
2023/03/27	2	389.76	10	390.20	388.00	-8	2,311	-0.35%
2023/03/24	9.1	409.24	6	406.08	395.00	3.1	2,310	0.13%
2023/03/23	3	400.67	3	399.17	403.00	0	2,254	0.00%
2023/03/22	3	397.67	3	396.67	395.50	0	2,258	0.00%
2023/03/21	1	395.53	2	397.25	395.50	-1	2,256	-0.04%
2023/03/20	1	394.00	0	0.00	392.00	1	2,265	0.04%
2023/03/17	2	387.50	3	391.00	393.00	-1	2,298	-0.04%
2023/03/16	3	383.87	2	385.50	383.00	1	2,315	0.04%
2023/03/15	0	0.00	3	396.17	392.00	-3	2,336	-0.13%
2023/03/14	1	388.96	0	0.00	387.50	1	2,326	0.04%
2023/03/13	3	381.67	0.1	381.61	387.50	2.9	2,341	0.12%
2023/03/10	2.6	388.32	2	395.25	389.00	0.6	2,342	0.03%
2023/03/09	4	404.13	4.1	405.38	400.50	0	2,365	0.00%
2023/03/08	0.5	405.67	4	406.12	403.50	-3.5	2,406	-0.15%
2023/03/07	6.1	425.84	6	420.58	416.00	0.1	2,376	0.00%
2023/03/06	11.1	422.17	9	426.50	420.50	2.1	2,325	0.09%
2023/03/03	5.1	405.59	7.3	406.70	402.50	-2.2	2,236	-0.10%
2023/03/02	3.2	398.34	1	395.51	399.50	2.2	2,249	0.10%
2023/02/24	2.1	391.98	5	393.40	389.00	-2.9	2,430	-0.12%
2023/02/23	4	398.88	2.1	396.88	393.00	1.9	2,465	0.08%
2023/02/22	3.1	388.81	1	391.00	391.00	2.1	2,505	0.08%
2023/02/21	6.7	397.17	6.1	397.36	394.50	0.6	2,647	0.02%
2023/02/20	1.1	389.05	1	389.00	389.00	0.1	2,677	0.00%
2023/02/17	3.1	387.69	2	388.58	387.50	1.1	2,797	0.04%
2023/02/16	3	392.00	2	392.75	391.50	1	2,863	0.03%
2023/02/15	3	389.83	2	389.73	392.00	1	2,959	0.03%
2023/02/14	4	388.13	5.3	384.60	388.00	-1.3	2,976	-0.04%
2023/02/13	1	373.00	2	370.25	370.50	-1	2,951	-0.03%
2023/02/10	0	378.50	0	0.00	372.50	0	3,003	0.00%
2023/02/09	1	376.00	1	376.00	374.00	0	3,046	0.00%
2023/02/08	3	382.33	1.5	383.61	381.00	1.5	3,101	0.05%
2023/02/07	1	375.51	1	377.00	377.00	0	3,120	0.00%
2023/02/06	2	370.50	3	374.17	373.50	-1	3,149	-0.03%
2023/02/03	3.1	377.52	8.1	377.22	378.00	-5	3,189	-0.16%
2023/02/02	3	377.51	5	378.10	380.00	-2	3,248	-0.06%
2023/02/01	3	371.00	4	370.88	374.00	-1	3,330	-0.03%
2023/01/31	3.2	365.15	3	363.33	365.50	0.2	3,341	0.01%
2023/01/30	2	360.00	3	356.17	360.00	-1	3,372	-0.03%
2023/01/17	4	345.63	2	345.00	345.00	2	3,373	0.06%
2023/01/16	14	347.04	6	347.15	348.50	8	3,383	0.24%
2023/01/13	14.2	339.65	27	338.43	342.50	-12.8	3,417	-0.37%
2023/01/12	3.1	355.81	3	349.83	349.50	0.1	3,416	0.00%
2023/01/11	6.3	357.96	8	355.88	354.50	-1.7	3,453	-0.05%
2023/01/10	4.4	355.55	2	352.77	352.50	2.4	3,495	0.07%
2023/01/09	7	352.86	10	356.55	360.50	-3	3,543	-0.08%
2023/01/06	10.2	349.63	9	350.22	350.50	1.2	3,579	0.03%
2023/01/05	3	366.17	2.2	364.39	364.50	0.8	3,575	0.02%
2023/01/04	5	356.50	4	359.00	360.00	1	3,612	0.03%
2023/01/03	5	339.00	7	345.00	349.00	-2	3,617	-0.06%
2022/12/30	6	341.75	8	337.25	335.50	-2	3,666	-0.05%
2022/12/29	10.4	338.96	11.3	340.47	343.50	-0.9	3,710	-0.02%
2022/12/28	6	354.41	4	349.38	346.00	2	3,750	0.05%
2022/12/27	1	368.50	1	368.50	368.50	0	3,772	0.00%
2022/12/26	1	364.00	1	363.50	363.50	0	3,826	0.00%
2022/12/23	1	360.50	1	364.00	364.00	0	3,959	0.00%
2022/12/22	0.2	370.21	0	0.00	366.50	0.2	4,089	0.01%
2022/12/21	4.1	365.63	2.2	368.11	366.00	2	4,201	0.05%
2022/12/20	0.8	371.05	0.2	370.27	367.00	0.7	4,226	0.02%
2022/12/19	8.4	357.09	6.1	363.99	376.00	2.3	4,268	0.05%
2022/12/16	3.1	373.84	3	373.01	372.00	0.1	4,244	0.00%
2022/12/15	3	385.67	2.1	384.30	384.50	0.9	4,252	0.02%
2022/12/14	4	381.37	5.2	378.35	383.50	-1.2	4,272	-0.03%
2022/12/13	6.5	374.33	5.2	375.07	371.50	1.3	4,263	0.03%
2022/12/12	3	368.68	3	372.67	374.00	0	4,279	0.00%
2022/12/09	7.4	374.87	4.1	371.87	366.50	3.2	4,289	0.07%
2022/12/08	6.3	378.33	5	377.40	375.00	1.3	4,302	0.03%
2022/12/07	4.9	387.26	0	0.00	383.00	4.9	4,320	0.11%
2022/12/06	6.8	398.21	3	401.50	394.50	3.8	4,334	0.09%
2022/12/05	6	402.83	4.2	406.83	402.00	1.8	4,359	0.04%
2022/12/02	3	401.67	4	403.00	403.50	-1	4,529	-0.02%
2022/12/01	6.1	401.46	5.1	403.26	400.50	1	4,611	0.02%
2022/11/30	6.2	395.80	8.2	397.88	393.50	-2	4,754	-0.04%
2022/11/29	3.3	391.78	3	393.17	394.50	0.3	4,806	0.01%
2022/11/28	3	395.83	3.4	394.22	395.50	-0.4	4,914	-0.01%
2022/11/25	4.5	394.35	10.2	393.57	391.50	-5.6	5,037	-0.11%
2022/11/24	12.1	402.44	10	402.30	400.50	2.1	5,143	0.04%
2022/11/23	16	404.91	15.5	406.65	398.50	0.5	5,217	0.01%
2022/11/22	1.2	394.46	1.1	390.09	395.00	0.1	5,094	0.00%
2022/11/21	3	388.50	4	391.50	388.00	-1	5,134	-0.02%
2022/11/18	5.1	390.42	5.1	390.38	387.00	-0.1	5,114	0.00%
2022/11/17	27.2	388.68	28.3	387.17	392.50	-1.1	5,053	-0.02%
2022/11/16	15	371.10	13	370.50	371.00	2	4,898	0.04%
2022/11/15	19	363.71	17.1	363.05	370.50	2	4,830	0.04%
2022/11/14	11.2	351.26	11	352.95	353.00	0.1	4,741	0.00%
2022/11/11	10	344.25	9.2	345.33	341.00	0.8	4,703	0.02%
2022/11/10	3	329.83	3.2	327.41	330.00	-0.2	4,640	0.00%
2022/11/09	3	325.83	8	327.31	327.50	-5	4,641	-0.11%
2022/11/08	12.1	323.66	11	325.05	320.50	1.1	4,736	0.02%
2022/11/07	3	320.33	1	322.99	322.50	2	4,727	0.04%
2022/11/04	5	313.60	7	317.50	322.50	-2	4,780	-0.04%
2022/11/03	5	301.40	5	306.00	310.50	0	4,830	0.00%
2022/11/02	3	303.84	2	306.50	307.00	1	4,823	0.02%
2022/11/01	3	303.01	3	302.17	302.00	0	4,853	0.00%
2022/10/31	3.2	295.63	4.4	299.08	300.50	-1.2	4,858	-0.03%
2022/10/28	13.4	283.73	10	284.48	284.00	3.4	4,819	0.07%
2022/10/27	4.1	294.46	5	297.10	299.00	-0.9	4,754	-0.02%
2022/10/26	12	288.21	11	289.77	288.00	1	4,755	0.02%
2022/10/25	2	295.75	3	292.67	292.00	-1	4,730	-0.02%
2022/10/24	4	302.49	4	298.38	297.00	0	4,778	0.00%
2022/10/21	0	299.17	0	0.00	292.00	0	4,874	0.00%
2022/10/20	12.1	303.02	11	304.00	301.00	1.1	4,859	0.02%
2022/10/19	2	316.50	1	314.00	311.00	1	4,832	0.02%
2022/10/18	15	318.80	13	319.19	316.00	2	4,816	0.04%
2022/10/17	11.1	315.03	10	316.60	316.50	1.1	4,800	0.02%
2022/10/14	7	335.07	5	337.60	328.50	2	4,769	0.04%
2022/10/13	5.1	337.10	7	330.57	324.50	-1.9	4,763	-0.04%
2022/10/12	5	344.00	5	344.80	343.00	0	4,748	0.00%
2022/10/11	7.2	348.74	5	350.90	343.00	2.2	4,774	0.05%
2022/10/07	6.3	368.83	6	363.75	363.00	0.3	4,848	0.01%
2022/10/06	11	361.86	8	363.38	369.50	3	4,826	0.06%
2022/10/05	11	362.09	11.1	362.27	363.00	-0.1	4,806	0.00%
2022/10/04	9	349.72	5	352.00	352.50	4	4,766	0.08%
2022/10/03	10	337.75	10	338.30	334.00	0	4,749	0.00%
2022/09/30	16.2	335.56	17	334.12	345.50	-0.8	4,790	-0.02%
2022/09/29	42.3	358.10	33	353.59	347.00	9.3	4,738	0.20%
2022/09/28	9.2	373.21	20.1	375.88	360.00	-10.9	4,660	-0.23%
2022/09/27	3	398.85	3.2	399.38	399.50	-0.2	4,596	0.00%
2022/09/26	8.4	410.05	12	406.88	399.00	-3.6	4,564	-0.08%
2022/09/23	2	426.75	5.1	426.20	425.50	-3.1	4,521	-0.07%
2022/09/22	2	422.50	2.1	420.36	425.50	-0.1	4,490	0.00%
2022/09/21	1	423.50	2.1	423.70	425.00	-1.1	4,488	-0.02%
2022/09/20	4	418.38	5	419.90	418.00	-1	4,471	-0.02%
2022/09/19	4.2	417.93	1.1	419.15	414.50	3	4,464	0.07%
2022/09/16	5	429.20	5	431.40	425.00	0	4,449	0.00%
2022/09/15	0.1	429.98	1.2	430.83	429.00	-1.1	4,463	-0.02%
2022/09/14	5.2	418.71	2	424.25	425.00	3.2	4,477	0.07%
2022/09/13	8.1	438.52	10	433.10	430.50	-1.9	4,437	-0.04%
2022/09/12	6	445.25	14.1	443.77	439.00	-8.1	4,397	-0.18%
2022/09/08	28.3	447.64	19.1	441.78	439.00	9.1	4,366	0.21%
2022/09/07	19	450.13	20.2	450.32	451.50	-1.2	4,188	-0.03%
2022/09/06	22.2	448.40	22.1	447.83	442.00	0.1	4,099	0.00%
2022/09/05	10	439.30	11.2	436.87	440.00	-1.2	3,934	-0.03%
2022/09/02	16.1	451.05	19.2	451.78	451.00	-3.1	3,830	-0.08%
2022/09/01	13.2	445.15	12.1	446.71	440.50	1	3,708	0.03%
2022/08/31	18.1	439.26	18.1	442.25	449.00	0	3,572	0.00%
2022/08/30	14	430.61	16.5	431.60	434.50	-2.5	3,433	-0.07%
2022/08/29	6.2	410.90	3	411.67	410.00	3.2	3,315	0.10%
2022/08/26	4	417.12	7.7	419.18	426.50	-3.7	3,317	-0.11%
2022/08/25	3	407.00	2	408.75	405.00	1	3,240	0.03%
2022/08/24	3	406.50	2	406.75	403.00	1	3,243	0.03%
2022/08/23	5.2	407.10	5.1	407.85	407.50	0.1	3,270	0.00%
2022/08/22	6.4	408.94	6	408.17	406.00	0.4	3,281	0.01%
2022/08/19	1	418.01	2	420.99	415.50	-1	3,282	-0.03%
2022/08/18	6	414.58	14	416.82	422.00	-8	3,260	-0.25%
2022/08/17	9.1	411.19	8.1	413.99	414.50	1	3,237	0.03%
2022/08/16	18.3	415.67	11	415.68	408.50	7.3	3,186	0.23%
2022/08/15	8	427.66	3	423.00	423.00	5	3,131	0.16%
2022/08/12	6.3	425.16	10	423.15	420.00	-3.7	3,020	-0.12%
2022/08/11	19	423.34	16	424.88	427.00	3	2,985	0.10%
2022/08/10	7	405.20	10	403.85	414.00	-3	2,884	-0.10%
2022/08/09	3	391.83	7	392.44	391.00	-4	2,791	-0.14%
2022/08/08	8	392.63	7.1	392.85	391.00	1	2,779	0.03%
2022/08/05	7.1	390.87	7	392.50	397.00	0.1	2,725	0.00%
2022/08/04	9.1	375.15	9	375.11	373.50	0.1	2,684	0.00%
2022/08/03	8	383.37	8	382.25	378.00	0	2,660	0.00%
2022/08/02	10	383.95	7	385.57	385.50	3	2,640	0.12%
2022/08/01	3	394.66	3	393.00	391.00	0	2,626	0.00%
2022/07/29	12	396.75	9	395.72	394.50	3	2,625	0.11%
2022/07/28	8.1	382.82	7	385.36	389.50	1.1	2,563	0.04%
2022/07/27	3.3	404.23	4	403.00	402.00	-0.7	2,441	-0.03%
2022/07/26	3.4	409.25	1	412.50	406.50	2.4	2,408	0.10%
2022/07/25	1	422.00	2	422.00	418.00	-1	2,403	-0.04%
2022/07/22	4.3	425.66	3	413.67	412.50	1.3	2,385	0.05%
2022/07/21	4	424.90	4	427.88	434.50	0	2,349	0.00%
2022/07/20	5.1	440.32	3.1	449.18	429.00	2	2,299	0.09%
2022/07/19	5	441.50	5.3	441.69	439.00	-0.3	2,235	-0.01%
2022/07/18	9	448.06	8	448.18	450.50	1	2,207	0.04%
2022/07/15	6	427.18	5.1	435.46	446.00	0.9	2,127	0.04%
2022/07/14	1	417.49	3	414.50	420.00	-2	2,000	-0.10%
2022/07/13	7	411.64	6	410.92	407.00	1	1,953	0.05%
2022/07/12	6	397.34	6	394.83	403.00	0	1,911	0.00%
2022/07/11	6	400.75	5	401.90	402.00	1	1,893	0.05%
2022/07/08	16	411.31	17	409.94	408.00	-1	1,853	-0.05%
2022/07/07	9	388.67	9	390.39	400.00	0	1,756	0.00%
2022/07/06	5	370.90	5	371.30	370.00	0	1,676	0.00%
2022/07/05	11	364.50	8	364.81	368.00	3	1,628	0.18%
2022/07/04	7	347.64	6	344.67	345.00	1	1,595	0.06%
2022/07/01	0	350.50	5	351.70	342.50	-5	1,590	-0.31%
2022/06/30	1	362.50	2	357.25	366.50	-1	1,566	-0.06%
2022/06/29	0	347.50	3	362.66	363.00	-3	1,553	-0.19%
2022/06/28	2	346.25	2	348.75	348.50	0	1,542	0.00%
2022/06/27	0.1	363.25	3	364.00	362.50	-2.9	1,559	-0.19%
2022/06/24	5	352.00	6	353.83	350.50	-1	1,559	-0.06%
2022/06/23	3	344.33	3	343.17	346.00	0	1,553	0.00%
2022/06/22	11	369.45	4	367.38	356.50	7	1,513	0.46%
2022/06/21	10	391.40	7	385.21	396.00	3	1,455	0.21%
2022/06/20	7.1	387.78	11	390.86	378.00	-3.9	1,456	-0.27%
2022/06/17	5	392.50	5	395.50	391.00	0	1,446	0.00%
2022/06/16	7	414.14	8	404.81	401.50	-1	1,430	-0.07%
2022/06/15	7	410.29	7.2	410.04	406.50	-0.2	1,416	-0.01%
2022/06/14	12	402.67	12.1	405.25	404.50	-0.1	1,421	-0.01%
2022/06/13	5.1	409.14	5	411.30	409.00	0.1	1,409	0.01%
2022/06/10	2	417.50	3	417.00	417.50	-1	1,415	-0.07%
2022/06/09	10	413.35	10	416.80	415.50	0	1,409	0.00%
2022/06/08	8	420.19	7	422.29	415.00	1	1,403	0.07%
2022/06/07	3	416.83	3	417.83	418.00	0	1,396	0.00%
2022/06/06	8	425.38	9	427.90	422.00	-1	1,385	-0.07%
2022/06/02	3	415.50	3	413.00	415.50	0	1,364	0.00%
2022/06/01	9	410.28	9.1	411.95	413.00	-0.1	1,382	-0.01%
2022/05/31	9.1	413.73	11	407.55	415.50	-1.9	1,361	-0.14%
2022/05/30	7	395.63	6	393.17	399.50	1	1,321	0.08%
2022/05/27	4	379.88	5	380.30	382.50	-1	1,301	-0.08%
2022/05/26	13	369.15	13	372.54	369.50	0	1,288	0.00%
2022/05/25	15	369.17	17	362.44	370.50	-2	1,288	-0.16%
2022/05/24	8	360.50	7.2	357.73	355.00	0.8	1,293	0.06%
2022/05/23	3	363.67	2	363.25	362.50	1	1,299	0.08%
2022/05/20	9	362.12	9	364.17	360.50	0	1,312	0.00%
2022/05/19	18	356.58	18	351.50	357.50	0	1,301	0.00%
2022/05/18	0.1	353.50	2	355.00	356.50	-1.9	1,296	-0.15%
2022/05/17	3	350.50	3	338.67	352.50	0	1,293	0.00%
2022/05/16	9	343.22	8	340.94	335.50	1	1,286	0.08%
2022/05/13	9.2	351.61	9	353.50	348.00	0.2	1,277	0.01%
2022/05/12	12	353.87	14	356.75	351.00	-2	1,279	-0.16%
2022/05/11	3.1	353.40	2	352.75	352.00	1.1	1,272	0.09%
2022/05/10	9	349.83	9	339.78	353.00	0	1,281	0.00%
2022/05/09	3.1	349.10	1	346.50	345.50	2.1	1,268	0.17%
2022/05/06	3.1	367.61	1	368.50	364.00	2.1	1,246	0.17%
2022/05/05	8	383.31	9	385.89	384.00	-1	1,236	-0.08%
2022/05/04	5	383.00	5	385.10	382.50	0	1,241	0.00%
2022/05/03	2	380.00	2	382.75	383.50	0	1,292	0.00%
2022/04/29	10	382.90	10	384.45	379.00	0	1,324	0.00%
2022/04/28	5	387.10	3	390.50	384.00	2	1,326	0.15%
2022/04/27	3.1	388.55	6	385.17	393.50	-2.9	1,333	-0.22%
2022/04/26	3.1	388.68	3	391.33	393.50	0.1	1,341	0.01%
2022/04/25	1.1	382.42	2	383.75	384.00	-0.9	1,386	-0.06%
2022/04/22	6	405.58	4	410.00	401.00	2	1,405	0.14%
2022/04/20	2.2	416.75	4.5	419.66	417.00	-2.3	1,490	-0.15%
2022/04/19	1	419.00	1	422.50	419.50	0	1,515	0.00%
2022/04/18	1	418.53	0	0.00	413.50	1	1,544	0.07%
2022/04/15	7.4	435.19	7	418.01	418.00	0.4	1,573	0.03%
2022/04/14	1	453.98	2	450.50	449.00	-1	1,673	-0.06%
2022/04/13	1	444.00	2	446.50	444.00	-1	1,774	-0.06%
2022/04/12	2.2	441.84	1	449.00	439.50	1.2	1,889	0.06%
2022/04/11	1	443.50	0	0.00	444.00	1	1,947	0.05%
2022/04/08	11	448.82	8	451.13	449.50	3	1,981	0.15%
2022/04/07	5	444.30	2	452.76	437.00	3	1,970	0.15%
2022/04/06	4	446.00	3	450.00	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	3.4	452.54	0	0.00	455.50	3.4	1,978	0.17%
2022/03/30	0	0.00	11.1	448.76	461.50	-11.1	1,979	-0.56%
2022/03/29	5	424.40	4	428.50	430.50	1	1,956	0.05%
2022/03/28	5	423.30	1	424.50	424.50	4	1,994	0.20%
2022/03/25	4	439.00	6	449.17	438.00	-2	2,054	-0.10%
2022/03/23	2	440.75	2.1	439.25	443.50	-0.1	2,078	0.00%
2022/03/22	3	429.50	1	432.50	432.50	2	2,080	0.10%
2022/03/21	1	443.00	0	0.00	438.50	1	2,089	0.05%
2022/03/18	1	433.00	1	431.50	432.00	0	2,117	0.00%
2022/03/17	8	430.81	10	431.25	435.50	-2	2,147	-0.09%
2022/03/15	2	408.04	0	0.00	406.50	2	2,229	0.09%
2022/03/14	1	420.56	1	423.50	422.50	0	2,280	0.00%
2022/03/11	8	426.19	6	428.75	425.00	2	2,311	0.09%
2022/03/10	3	438.49	7	434.21	439.00	-4	2,325	-0.17%
2022/03/09	8	420.63	8	424.06	421.50	0	2,370	0.00%
2022/03/08	4	424.00	4.1	426.53	416.00	-0.1	2,454	0.00%
2022/03/07	3	424.40	2	435.25	431.00	1	2,497	0.04%
2022/03/04	8	446.50	4	444.38	442.50	4	2,601	0.15%
2022/03/03	5.3	458.04	4	459.63	455.00	1.3	2,700	0.05%
2022/03/02	7.1	455.04	4	456.38	459.00	3.1	2,770	0.11%
2022/03/01	3	462.34	3	464.83	461.00	0	2,804	0.00%
2022/02/25	9	449.72	8	448.50	455.00	1	2,852	0.04%
2022/02/24	3	438.53	2	444.00	438.50	1	2,928	0.03%
2022/02/23	2	455.28	1	461.46	458.00	1	3,056	0.03%
2022/02/22	10	462.87	5	467.70	460.50	5	3,168	0.16%
2022/02/21	4	476.13	5	477.50	477.00	-1	3,262	-0.03%
2022/02/18	1	476.00	0	0.00	481.00	1	3,290	0.03%
2022/02/17	2	483.50	0	0.00	481.00	2	3,332	0.06%
2022/02/16	1.2	494.78	2	498.75	492.00	-0.8	3,387	-0.02%
2022/02/15	1	486.50	3	486.67	486.50	-2	3,485	-0.06%
2022/02/14	4	477.11	1	477.00	476.00	3	3,492	0.09%
2022/02/11	2	481.75	6	489.00	494.00	-4	3,512	-0.11%
2022/02/10	5	491.00	4	487.76	484.00	1	3,520	0.03%
2022/02/09	3	491.00	3	488.50	494.00	0	3,514	0.00%
2022/02/08	5	483.40	3	481.17	485.00	2	3,530	0.06%
2022/02/07	6	471.83	6	474.42	475.00	0	3,553	0.00%
2022/01/26	3	471.50	6	472.33	470.00	-3	3,567	-0.08%
2022/01/25	9	481.11	8	485.06	473.50	1	3,635	0.03%
2022/01/24	7	475.81	9	469.72	488.50	-2	3,613	-0.05%
2022/01/21	0	474.50	4	472.38	467.00	-4	3,609	-0.11%
2022/01/20	4.2	485.21	2	482.50	484.50	2.2	3,627	0.06%
2022/01/19	5	487.60	4	488.63	487.00	1	3,697	0.03%
2022/01/18	5	487.70	5	489.90	487.00	0	3,766	0.00%
2022/01/17	4	494.38	3	493.50	496.00	1	3,733	0.03%
2022/01/14	12.3	497.35	10	499.65	500.00	2.3	3,714	0.06%
2022/01/13	7	532.29	2	532.00	528.00	5	3,668	0.14%
2022/01/12	4	536.00	1	536.00	540.00	3	3,662	0.08%
2022/01/11	3	547.67	3	548.33	549.00	0	3,663	0.00%
2022/01/10	12	542.17	12	546.75	560.00	0	3,648	0.00%
2022/01/07	19	573.42	20.3	573.01	542.00	-1.3	3,628	-0.04%
2022/01/06	7	574.00	14.3	579.14	584.00	-7.3	3,520	-0.21%
2022/01/05	10.3	565.16	13.1	567.46	572.00	-2.9	3,458	-0.08%
2022/01/04	7.2	555.28	7.1	555.87	559.00	0.1	3,404	0.00%
2022/01/03	3	546.00	14.1	540.95	548.00	-11.1	3,414	-0.32%
2021/12/30	4	526.00	3	526.33	529.00	1	3,407	0.03%
2021/12/29	4	532.25	2.1	539.67	524.00	1.9	3,440	0.06%
2021/12/28	4	538.25	2	542.00	538.00	2	3,458	0.06%
2021/12/27	2	540.50	1	539.00	539.00	1	3,509	0.03%
2021/12/24	3	550.33	7.5	548.80	545.00	-4.5	3,558	-0.13%
2021/12/23	2	547.50	2	549.99	544.00	0	3,564	0.00%
2021/12/22	11	552.00	7	548.71	544.00	4	3,621	0.11%
2021/12/21	12.5	554.85	15.2	544.56	556.00	-2.7	3,610	-0.07%
2021/12/20	3	531.33	4	534.25	531.00	-1	3,553	-0.03%
2021/12/17	4	530.75	6	535.15	529.00	-2	3,565	-0.06%
2021/12/16	4	538.50	4	543.00	537.00	0	3,563	0.00%
2021/12/15	3	533.00	4	537.98	536.00	-1	3,596	-0.03%
2021/12/14	7	534.14	3	534.00	532.00	4	3,609	0.11%
2021/12/13	6	552.33	11	553.00	551.00	-5	3,634	-0.14%
2021/12/10	5	546.60	5.3	547.98	545.00	-0.3	3,659	-0.01%
2021/12/09	6	552.16	11.2	551.46	557.00	-5.2	3,635	-0.14%
2021/12/08	4	534.00	5	538.59	539.00	-1	3,561	-0.03%
2021/12/07	1	520.00	3	522.32	520.00	-2	3,513	-0.06%
2021/12/06	3.1	507.04	1	511.00	511.00	2.1	3,505	0.06%
2021/12/03	4	521.21	3.1	518.26	512.00	1	3,538	0.03%
2021/12/02	11	537.08	7	525.56	517.00	4	3,544	0.11%
2021/12/01	5	551.61	8.1	551.67	557.00	-3.1	3,534	-0.09%
2021/11/30	22.1	548.63	5.5	551.31	548.00	16.5	3,521	0.47%
2021/11/29	7	519.86	17.5	521.63	536.00	-10.5	3,468	-0.30%
2021/11/26	9	521.56	11.1	519.84	501.00	-2.1	3,450	-0.06%
2021/11/25	5	521.20	12.1	526.47	520.00	-7.1	3,382	-0.21%
2021/11/24	4	518.25	7	519.29	518.00	-3	3,344	-0.09%
2021/11/23	14	519.79	5	521.00	514.00	9	3,305	0.27%
2021/11/22	10.2	519.63	28.2	514.95	530.00	-18	3,247	-0.55%
2021/11/19	7.1	492.81	5	494.10	495.00	2.1	3,109	0.07%
2021/11/18	8.1	483.45	13.1	480.12	490.00	-5	3,002	-0.17%
2021/11/17	3	462.33	3.2	464.31	464.00	-0.2	2,894	-0.01%
2021/11/16	6	464.83	4	462.42	466.00	2	2,881	0.07%
2021/11/15	14.1	455.43	7.1	456.99	455.50	7.1	2,862	0.25%
2021/11/12	22.1	448.05	26	444.12	448.00	-3.9	2,833	-0.14%
2021/11/11	3	421.34	5	423.00	418.50	-2	2,747	-0.07%
2021/11/10	9.1	430.28	8	428.94	429.50	1.1	2,767	0.04%
2021/11/09	2	418.50	3	421.50	420.50	-1	2,768	-0.04%
2021/11/08	1	419.15	2	421.25	419.00	-1	2,850	-0.03%
2021/11/05	0	0.00	2	416.58	421.50	-2	2,861	-0.07%
2021/11/04	4	422.13	4	424.38	416.50	0	2,873	0.00%
2021/11/03	2	433.00	1	430.00	426.00	1	2,861	0.03%
2021/11/02	6	456.83	5.1	446.37	434.00	0.9	2,841	0.03%
2021/11/01	4	434.13	7	438.50	444.50	-3	2,769	-0.11%
2021/10/29	4	433.00	3	432.33	427.50	1	2,741	0.04%
2021/10/28	7	433.86	7	428.79	427.00	0	2,712	0.00%
2021/10/27	5	433.40	10.1	432.88	440.00	-5.1	2,667	-0.19%
2021/10/26	16	412.91	15	410.49	420.00	1	2,587	0.04%
2021/10/25	0	393.20	0.1	392.90	393.00	0	2,500	0.00%
2021/10/22	2	387.75	2	389.75	388.00	0	2,517	0.00%
2021/10/21	4.1	398.51	3	395.17	391.00	1.1	2,518	0.04%
2021/10/20	1	394.98	0	0.00	391.50	1	2,501	0.04%
2021/10/19	3.1	398.97	8	395.19	399.00	-4.9	2,515	-0.19%
2021/10/18	2.1	381.91	2	386.49	381.50	0.1	2,508	0.00%
2021/10/15	1	385.50	4.1	389.49	384.00	-3.1	2,513	-0.12%
2021/10/14	1.1	384.55	3	385.17	384.50	-2	2,529	-0.08%
2021/10/13	17	384.23	17	385.09	380.50	0	2,536	0.00%
2021/10/12	0	394.50	3	392.33	392.00	-3	2,520	-0.12%
2021/10/08	10.1	397.49	7.1	390.53	386.00	3	2,490	0.12%
2021/10/07	4	406.75	4	406.75	413.00	0	2,439	0.00%
2021/10/06	4.1	392.84	5	396.60	398.00	-0.9	2,436	-0.04%
2021/10/05	3.1	378.69	3	386.00	389.00	0.1	2,429	0.00%
2021/10/04	3	388.33	3	391.50	383.00	0	2,471	0.00%
2021/10/01	7.2	395.32	2	394.00	387.50	5.2	2,506	0.21%
2021/09/30	0.1	413.48	0.2	413.00	412.00	-0.1	2,476	-0.01%
2021/09/29	7.2	407.90	3	411.83	404.50	4.2	2,493	0.17%
2021/09/28	5.1	437.51	1	440.00	431.00	4.1	2,523	0.16%
2021/09/27	2	454.50	6	456.92	454.00	-4	2,539	-0.16%
2021/09/24	8	453.44	6	456.33	454.00	2	2,564	0.08%
2021/09/23	2.1	452.88	3	453.67	446.50	-0.9	2,583	-0.03%
2021/09/22	6	449.92	2	452.00	452.50	4	2,616	0.15%
2021/09/17	3	460.69	7	458.36	464.50	-4	2,630	-0.15%
2021/09/16	10	457.60	4	456.88	450.00	6	2,773	0.22%
2021/09/15	9.1	466.95	1	481.50	460.00	8.1	2,780	0.29%
2021/09/14	6	493.67	1	502.00	490.00	5	2,754	0.18%
2021/09/13	5	505.40	3	513.00	500.00	2	2,774	0.07%
2021/09/10	1	504.00	5	503.00	504.00	-4	2,808	-0.14%
2021/09/09	7	500.64	6	505.58	496.50	1	2,819	0.04%
2021/09/08	10.1	508.51	6	508.24	498.50	4.1	2,832	0.14%
2021/09/07	10	525.20	7	532.71	523.00	3	2,797	0.11%
2021/09/06	10	530.40	10.1	538.17	524.00	-0.1	2,768	0.00%
2021/09/03	9	530.78	11.1	530.98	526.00	-2.1	2,718	-0.08%
2021/09/02	12	522.25	8.1	524.99	516.00	3.9	2,713	0.14%
2021/09/01	6	513.08	6.1	512.73	518.00	-0.1	2,674	0.00%
2021/08/31	2	479.25	4	479.75	483.50	-2	2,670	-0.07%
2021/08/30	1	475.00	3	475.00	476.00	-2	2,700	-0.07%
2021/08/27	4	474.88	7	479.21	476.00	-3	2,725	-0.11%
2021/08/26	6	475.58	1	487.85	468.50	5	2,755	0.18%
2021/08/25	2	485.25	3	488.33	492.00	-1	2,777	-0.04%
2021/08/24	3	487.84	4	485.75	487.00	-1	2,862	-0.03%
2021/08/23	1	477.04	0	476.00	482.50	1	2,880	0.03%
2021/08/20	3	466.17	3	465.83	467.00	0	2,895	0.00%
2021/08/19	3	470.17	2	456.51	455.00	1	2,896	0.03%
2021/08/18	1	478.99	2	478.75	486.00	-1	2,922	-0.03%
2021/08/17	2	486.50	1	483.00	471.00	1	2,958	0.03%
2021/08/13	2	499.50	3.1	501.61	504.00	-1.1	3,009	-0.04%
2021/08/12	12.1	468.41	13	469.23	511.00	-0.9	3,027	-0.03%
2021/08/11	4	496.40	3	501.61	493.00	1	2,977	0.03%
2021/08/10	4	512.00	2.2	506.24	503.00	1.8	3,012	0.06%
2021/08/09	0	520.50	1.1	524.00	523.00	-1.1	3,046	-0.03%
2021/08/06	3	522.66	3	521.00	523.00	0	3,104	0.00%
2021/08/05	2	515.01	1	519.00	517.00	1	3,155	0.03%
2021/08/04	1.1	525.00	1	529.00	526.00	0.1	3,227	0.00%
2021/08/03	0	524.00	1	532.00	525.00	-1	3,289	-0.03%
2021/08/02	1	515.00	2	523.00	526.00	-1	3,315	-0.03%
2021/07/30	2.3	519.94	0	522.00	519.00	2.3	3,344	0.07%
2021/07/29	0	525.00	4	525.25	527.00	-4	3,387	-0.12%
2021/07/28	5.1	536.81	7.1	535.10	528.00	-2	3,444	-0.06%
2021/07/27	2	562.52	1	566.00	553.00	1	3,497	0.03%
2021/07/26	0.1	566.16	1	567.00	564.00	-0.9	3,555	-0.03%
2021/07/23	5	568.01	4	567.50	561.00	1	3,647	0.03%
2021/07/22	3.1	556.63	3	558.33	562.00	0.1	3,753	0.00%
2021/07/21	3	545.01	4	549.00	542.00	-1	3,788	-0.03%
2021/07/20	9.1	555.36	5	556.00	543.00	4.1	3,916	0.10%
2021/07/19	7.1	571.26	11	571.45	568.00	-3.9	3,916	-0.10%
2021/07/16	14	573.00	11	572.19	578.00	3	3,927	0.08%
2021/07/15	3.1	567.59	6	575.33	567.00	-2.9	3,947	-0.07%
2021/07/14	3	565.34	1.3	566.78	563.00	1.7	3,947	0.04%
2021/07/13	2	578.93	3	575.00	564.00	-1	3,982	-0.02%
2021/07/12	1	576.94	6.8	570.72	568.00	-5.8	4,169	-0.14%
2021/07/09	18.3	577.34	9	580.67	570.00	9.3	4,325	0.22%
2021/07/08	17.1	615.35	23.2	615.20	600.00	-6.2	4,275	-0.14%
2021/07/07	1	597.98	1	592.02	598.00	0	4,193	0.00%
2021/07/06	3	596.33	3	596.33	590.00	0	4,171	0.00%
2021/07/05	14.1	591.89	15	596.27	598.00	-0.9	4,158	-0.02%
2021/07/02	8	571.63	11	569.73	583.00	-3	4,079	-0.07%
2021/07/01	8	552.63	28	552.36	550.00	-20	4,034	-0.50%
2021/06/30	3	565.35	11	567.64	564.00	-8	4,017	-0.20%
2021/06/29	4	584.48	6	586.16	572.00	-2	3,991	-0.05%
2021/06/28	3	580.33	2	585.00	582.00	1	3,963	0.03%
2021/06/25	12.2	576.29	17.8	578.19	588.00	-5.6	3,942	-0.14%
2021/06/24	6.1	542.97	8.1	542.41	546.00	-2	3,807	-0.05%
2021/06/23	4	528.50	8.2	523.88	528.00	-4.2	3,744	-0.11%
2021/06/22	7	522.14	5.1	527.82	512.00	2	3,715	0.05%
2021/06/21	5	516.79	6.2	520.75	522.00	-1.2	3,696	-0.03%
2021/06/18	2.5	526.39	4	523.75	520.00	-1.5	3,660	-0.04%
2021/06/17	5	523.21	6	510.51	527.00	-1	3,644	-0.03%
2021/06/16	5.1	508.04	4.1	512.09	506.00	1.1	3,617	0.03%
2021/06/15	31.1	524.05	0	0.00	521.00	31.1	3,607	0.86%
2021/06/11	6.1	516.31	5	517.20	514.00	1.1	3,603	0.03%
2021/06/10	5	517.60	12.5	518.00	520.00	-7.5	3,583	-0.21%
2021/06/09	13	509.92	42.1	507.95	505.00	-29.1	3,547	-0.82%
2021/06/08	10	514.10	14.3	514.23	513.00	-4.3	3,537	-0.12%
2021/06/07	2	491.68	4	496.38	497.00	-2	3,468	-0.06%
2021/06/04	7	490.00	9	490.89	492.50	-2	3,465	-0.06%
2021/06/03	10	491.05	9	495.28	488.50	1	3,490	0.03%
2021/06/02	17.5	492.25	20.1	493.82	493.00	-2.6	3,465	-0.07%
2021/06/01	32	484.77	26.1	486.03	486.00	5.9	3,435	0.17%
2021/05/31	7	455.50	8	457.72	467.00	-1	3,376	-0.03%
2021/05/28	7	462.43	3.2	462.78	458.00	3.8	3,384	0.11%
2021/05/27	4.2	462.86	2	459.50	460.50	2.2	3,390	0.06%
2021/05/26	3	463.17	6.1	463.29	465.50	-3.1	3,402	-0.09%
2021/05/25	39	457.46	9	459.21	455.00	30	3,388	0.88%
2021/05/24	10	440.80	12	439.25	442.50	-2	3,371	-0.06%
2021/05/21	6.1	413.47	5	414.60	413.50	1.1	3,308	0.03%
2021/05/20	3	408.18	2	408.00	403.50	1	3,343	0.03%
2021/05/19	13.1	390.85	14	390.39	398.00	-0.9	3,409	-0.03%
2021/05/18	7.3	395.71	12	389.92	397.50	-4.7	3,424	-0.14%
2021/05/17	5.1	380.70	3	385.00	369.00	2.1	3,416	0.06%
2021/05/14	7	415.36	5	419.60	409.50	2	3,420	0.06%
2021/05/13	20	416.73	22	417.52	423.00	-2	3,401	-0.06%
2021/05/12	7.2	419.58	13	420.22	410.00	-5.8	3,509	-0.17%
2021/05/11	13.3	454.01	9.2	460.05	441.50	4.1	3,460	0.12%
2021/05/10	8	484.86	6	482.67	480.00	2	3,436	0.06%
2021/05/07	3	490.33	14	489.86	494.00	-11	3,442	-0.32%
2021/05/06	10.2	473.22	16.1	477.73	474.50	-5.9	3,464	-0.17%
2021/05/05	19.1	492.36	14	504.72	477.00	5.1	3,451	0.15%
2021/05/04	40	502.51	32.1	509.99	497.00	7.9	3,442	0.23%
2021/05/03	26.3	520.24	12	529.25	510.00	14.3	3,473	0.41%
2021/04/29	16.1	554.28	9	558.00	550.00	7.1	3,543	0.20%
2021/04/28	10.1	549.54	25.6	546.68	551.00	-15.5	3,500	-0.44%
2021/04/27	6.2	528.55	12.1	533.09	529.00	-5.9	3,428	-0.17%
2021/04/26	10.1	530.10	13.5	529.88	533.00	-3.4	3,445	-0.10%
2021/04/23	4	499.01	10.4	494.92	503.00	-6.4	3,376	-0.19%
2021/04/22	6	492.31	8.2	494.39	483.00	-2.2	3,441	-0.06%
2021/04/21	9.3	495.07	12.3	509.69	490.00	-2.9	3,461	-0.08%
2021/04/20	10.1	511.95	14.4	520.49	511.00	-4.4	3,465	-0.13%
2021/04/19	14.2	518.57	11	533.54	515.00	3.2	3,530	0.09%
2021/04/16	43.8	524.95	13.2	526.81	520.00	30.6	3,617	0.85%
2021/04/15	10.3	509.30	34.6	501.48	525.00	-24.3	3,527	-0.69%
2021/04/14	1	480.00	2	476.25	477.50	-1	3,408	-0.03%
2021/04/13	1	478.00	3	478.33	477.00	-2	3,487	-0.06%
2021/04/12	0	0.00	0.1	479.20	477.00	-0.1	3,498	0.00%
2021/04/09	2.2	476.59	5	478.30	479.50	-2.8	3,529	-0.08%
2021/04/08	3.3	477.29	6.1	476.97	478.50	-2.8	3,553	-0.08%
2021/04/07	2	471.00	3	471.01	470.00	-1	3,550	-0.03%
2021/04/06	4	472.38	4	477.00	473.00	0	3,566	0.00%
2021/04/01	4	480.63	3	484.33	480.00	1	3,569	0.03%
2021/03/31	5	488.01	0	0.00	484.00	5	3,573	0.14%
2021/03/30	3.1	491.11	7	490.07	489.00	-3.9	3,573	-0.11%
2021/03/29	7	481.07	7	478.43	481.00	0	3,566	0.00%
2021/03/26	2.2	467.11	0	0.00	467.50	2.2	3,575	0.06%
2021/03/25	4	470.13	3	468.83	467.00	1	3,613	0.03%
2021/03/24	3	463.34	3	463.83	470.50	0	3,682	0.00%
2021/03/23	1.1	463.72	3	466.33	463.00	-1.9	3,712	-0.05%
2021/03/22	0	470.25	2	466.50	468.50	-2	3,760	-0.05%
2021/03/19	3.2	472.62	2	475.75	474.00	1.2	3,829	0.03%
2021/03/18	1	479.50	2	480.50	479.00	-1	3,852	-0.03%
2021/03/17	2	481.71	6	483.58	480.50	-4	3,930	-0.10%
2021/03/16	6.1	480.92	9	481.44	482.50	-3	3,939	-0.07%
2021/03/15	2.1	478.60	2	480.50	479.00	0.1	3,963	0.00%
2021/03/12	7.2	481.95	4	483.02	483.00	3.2	4,019	0.08%
2021/03/11	6.1	486.44	6	487.75	487.50	0.1	4,077	0.00%
2021/03/10	8.2	490.41	2	484.25	485.00	6.2	4,117	0.15%
2021/03/09	13	489.27	17	483.41	491.50	-4	4,166	-0.10%
2021/03/08	4	488.13	6	487.81	480.50	-2	4,184	-0.05%
2021/03/05	9.2	485.26	10.1	482.92	483.00	-0.9	4,272	-0.02%
2021/03/04	7.2	488.06	6	491.50	487.50	1.2	4,400	0.03%
2021/03/03	13	490.79	12.1	488.89	498.50	1	4,661	0.02%
2021/03/02	11	494.54	6	496.25	483.00	5	4,671	0.11%
2021/02/26	11	496.55	20	496.03	494.00	-9	4,696	-0.19%
2021/02/25	5	500.00	9	503.06	506.00	-4	4,756	-0.08%
2021/02/24	13	504.23	5.2	507.46	496.00	7.9	4,786	0.16%
2021/02/23	9.1	511.35	11	510.91	512.00	-1.9	4,781	-0.04%
2021/02/22	11.1	519.64	9	520.12	514.00	2.1	4,818	0.04%
2021/02/19	28	511.18	30.4	511.48	510.00	-2.4	4,871	-0.05%
2021/02/18	6.1	493.25	12	490.58	496.50	-5.9	4,805	-0.12%
2021/02/17	7	475.72	7	479.36	482.00	0	4,817	0.00%
2021/02/05	25.3	487.55	12	488.41	477.00	13.3	4,874	0.27%
2021/02/04	18.1	501.42	17	505.50	497.50	1.1	4,900	0.02%
2021/02/03	19.1	508.70	23.2	503.67	503.00	-4.1	4,883	-0.08%
2021/02/02	8	495.94	7	496.28	491.00	1	4,799	0.02%
2021/02/01	18	487.14	24.3	486.74	491.50	-6.3	4,868	-0.13%
2021/01/29	8	485.93	8	488.63	482.00	0	4,875	0.00%
2021/01/28	9	483.67	12	482.38	487.00	-3	4,882	-0.06%
2021/01/27	6	486.75	6.1	487.32	484.50	-0.1	4,888	0.00%
2021/01/26	9.1	490.05	10	490.85	482.00	-0.9	4,894	-0.02%
2021/01/25	17	496.24	19	495.16	490.00	-2	4,905	-0.04%
2021/01/22	12.1	481.32	21	475.78	493.00	-8.9	4,857	-0.18%
2021/01/21	10.1	453.04	12.1	452.86	454.50	-2	4,766	-0.04%
2021/01/20	12.2	456.24	10	461.70	452.00	2.2	4,759	0.05%
2021/01/19	17	472.18	17	473.94	471.00	0	4,749	0.00%
2021/01/18	15	459.10	16.6	455.80	462.00	-1.6	4,773	-0.03%
2021/01/15	16.6	480.94	18.1	477.13	468.00	-1.5	4,790	-0.03%
2021/01/14	5.1	503.74	8	502.50	492.00	-2.9	4,791	-0.06%
2021/01/13	5.1	498.13	7	500.14	502.00	-1.9	4,790	-0.04%
2021/01/12	16.2	498.24	15.1	492.83	489.00	1.1	4,789	0.02%
2021/01/11	14.2	498.54	8.2	503.92	490.00	5.9	4,786	0.12%
2021/01/08	10.3	521.78	8.1	524.86	518.00	2.2	4,753	0.05%
2021/01/07	21	542.77	14.4	540.74	539.00	6.6	4,672	0.14%
2021/01/06	18.1	563.35	11.1	558.57	550.00	7	4,659	0.15%
2021/01/05	3	571.00	14	573.14	574.00	-11	4,653	-0.24%
2021/01/04	7.1	570.28	9	574.33	571.00	-2	4,791	-0.04%
2020/12/31	13	571.62	7	575.00	567.00	6	4,877	0.12%
2020/12/30	13.1	565.70	19	563.89	568.00	-6	4,875	-0.12%
2020/12/29	8	567.38	6	570.17	562.00	2	4,904	0.04%
2020/12/28	8.1	568.88	8	569.75	571.00	0.1	4,930	0.00%
2020/12/25	4	565.25	5	568.20	569.00	-1	4,955	-0.02%
2020/12/24	9	569.11	7	570.71	564.00	2	4,982	0.04%
2020/12/23	11	569.18	4	569.50	568.00	7	5,008	0.14%
2020/12/22	14	577.21	8	576.25	566.00	6	5,091	0.12%
2020/12/21	8.1	582.91	5	583.40	582.00	3.1	5,123	0.06%
2020/12/18	18.1	576.81	19	574.21	579.00	-0.9	5,128	-0.02%
2020/12/17	5	561.60	1	562.00	562.00	4	5,119	0.08%
2020/12/16	14.1	571.59	15	575.53	567.00	-0.9	5,197	-0.02%
2020/12/15	20.2	575.23	14.6	571.74	560.00	5.7	5,206	0.11%
2020/12/14	14	590.29	12	591.25	584.00	2	5,224	0.04%
2020/12/11	28.2	598.40	16	593.13	590.00	12.2	5,305	0.23%
2020/12/10	5.2	613.12	5.1	614.36	611.00	0.1	5,279	0.00%
2020/12/09	8.1	619.88	7	622.42	622.00	1.1	5,346	0.02%
2020/12/08	14	621.50	13.1	623.85	618.00	1	5,412	0.02%
2020/12/07	26	623.04	12	625.67	613.00	14	5,427	0.26%
2020/12/04	10	639.10	6	642.50	637.00	4	5,424	0.07%
2020/12/03	14.2	643.44	18.1	646.37	637.00	-4	5,489	-0.07%
2020/12/02	7	636.86	6	639.00	633.00	1	5,511	0.02%
2020/12/01	19	641.42	17.4	641.63	641.00	1.6	5,553	0.03%
2020/11/30	23.5	650.84	17	647.94	636.00	6.5	5,534	0.12%
2020/11/27	45.2	641.09	56	645.12	663.00	-10.8	5,516	-0.20%
2020/11/26	3	602.36	9	606.78	615.00	-6	5,365	-0.11%
2020/11/25	18	599.06	9	597.56	595.00	9	5,445	0.17%
2020/11/24	15	605.40	27	603.56	601.00	-12	5,497	-0.22%
2020/11/23	14.1	596.78	10	604.30	592.00	4.1	5,478	0.07%
2020/11/20	16.1	597.81	6.1	598.69	593.00	10	5,466	0.18%
2020/11/19	13	607.39	9	609.11	603.00	4	5,497	0.07%
2020/11/18	18.2	604.26	22	600.32	609.00	-3.8	5,527	-0.07%
2020/11/17	9	594.22	10	596.40	590.00	-1	5,517	-0.02%
2020/11/16	17.1	596.43	14.1	599.03	589.00	2.9	5,637	0.05%
2020/11/13	21.2	587.69	30	589.70	591.00	-8.8	5,691	-0.15%
2020/11/12	19	575.28	23	578.48	583.00	-4	5,756	-0.07%
2020/11/11	8	577.00	6	575.00	578.00	2	5,725	0.03%
2020/11/10	24	586.08	10.1	584.77	579.00	13.9	5,836	0.24%
2020/11/09	13.1	590.55	30	589.53	598.00	-16.9	5,814	-0.29%
2020/11/06	10	571.40	4	572.25	569.00	6	5,792	0.10%
2020/11/05	9	576.56	10	579.30	576.00	-1	5,819	-0.02%
2020/11/04	10	568.13	9	571.11	577.00	1	5,941	0.02%
2020/11/03	4	557.75	11	558.91	565.00	-7	6,090	-0.11%
2020/11/02	13	555.16	7	552.14	546.00	6	6,177	0.10%
2020/10/30	21	568.81	18	568.78	561.00	3	6,202	0.05%
2020/10/29	15	575.27	16	573.69	581.00	-1	6,258	-0.02%
2020/10/28	14	588.50	12	585.75	586.00	2	6,293	0.03%
2020/10/27	18	589.06	23.1	587.79	594.00	-5.1	6,374	-0.08%
2020/10/26	15	593.47	16	594.13	585.00	-1	6,457	-0.02%
2020/10/23	28	581.89	30	581.57	587.00	-2	6,507	-0.03%
2020/10/22	19	567.11	30	565.40	575.00	-11	6,670	-0.16%
2020/10/21	13.1	556.07	13	556.31	555.00	0.1	6,800	0.00%
2020/10/20	17	546.00	12	546.17	550.00	5	6,999	0.07%
2020/10/19	16	544.69	20	548.45	551.00	-4	7,198	-0.06%
2020/10/16	23	559.78	25	558.88	535.00	-2	7,283	-0.03%
2020/10/15	18	570.72	15	569.27	567.00	3	7,279	0.04%
2020/10/14	23	572.83	22	572.27	568.00	1	7,306	0.01%
2020/10/13	20	567.05	18	568.61	569.00	2	7,319	0.03%
2020/10/12	31	581.03	19	574.79	569.00	12	7,342	0.16%
2020/10/08	24	612.38	23	614.09	606.00	1	7,296	0.01%
2020/10/07	11	596.45	17	593.41	599.00	-6	7,291	-0.08%
2020/10/06	7	591.71	9	593.00	590.00	-2	7,370	-0.03%
2020/10/05	11	588.55	11	591.45	586.00	0	7,537	0.00%
2020/09/30	6	583.17	5	583.40	586.00	1	7,649	0.01%
2020/09/29	5	587.20	5	587.60	586.00	0	7,868	0.00%
2020/09/28	15	583.87	12	584.58	581.00	3	7,979	0.04%
2020/09/25	14	585.57	13	587.08	579.00	1	8,058	0.01%
2020/09/24	18	594.00	12	597.33	584.00	6	8,127	0.07%
2020/09/23	11	615.91	9	612.33	610.00	2	8,220	0.02%
2020/09/22	8	609.38	7	613.71	611.00	1	8,420	0.01%
2020/09/21	21.1	620.69	26	621.42	615.00	-4.9	8,551	-0.06%
2020/09/18	12	603.50	17	605.65	608.00	-5	8,617	-0.06%
2020/09/17	29	605.45	18	604.72	598.00	11	8,841	0.12%
2020/09/16	12	604.83	21	606.62	613.00	-9	8,885	-0.10%
2020/09/15	16	593.50	15	594.60	591.00	1	8,933	0.01%
2020/09/14	15	591.27	18	592.50	597.00	-3	9,134	-0.03%
2020/09/11	18	569.56	29	573.66	585.00	-11	9,156	-0.12%
2020/09/10	20	575.45	12	577.50	566.00	8	9,256	0.09%
2020/09/09	19	569.37	19	571.42	576.00	0	9,527	0.00%
2020/09/08	21	585.71	35.1	587.51	581.00	-14.1	9,557	-0.15%
2020/09/07	20	577.50	9	579.67	571.00	11	9,562	0.12%
2020/09/04	32	586.91	33	589.55	592.00	-1	9,598	-0.01%
2020/09/03	23	616.61	14	618.07	609.00	9	9,594	0.09%
2020/09/02	26	615.35	37	617.24	620.00	-11	9,637	-0.11%
2020/09/01	24	581.88	29	584.45	598.00	-5	9,674	-0.05%
2020/08/31	24	594.49	19	593.53	572.00	5	9,660	0.05%
2020/08/28	24	612.25	9	621.56	601.00	15	9,672	0.16%
2020/08/27	9	632.89	9	636.78	634.00	0	9,861	0.00%
2020/08/26	14	626.79	11	630.64	626.00	3	10,059	0.03%
2020/08/25	28	629.93	30	631.40	634.00	-2	10,124	-0.02%
2020/08/24	15	624.07	20	620.90	629.00	-5	10,108	-0.05%
2020/08/21	19	609.74	23	611.70	613.00	-4	10,137	-0.04%
2020/08/20	36	610.80	29	611.52	593.00	7	10,083	0.07%
2020/08/19	15.1	631.06	28	634.14	640.00	-12.9	9,977	-0.13%
2020/08/18	58	631.25	32	627.06	617.00	26	9,929	0.26%
2020/08/17	19	666.63	13	668.77	665.00	6	9,841	0.06%
2020/08/14	26	668.23	37	667.78	677.00	-11	9,837	-0.11%
2020/08/13	11	661.18	7	662.00	650.00	4	9,788	0.04%
2020/08/12	19	653.69	23	654.61	656.00	-4	9,829	-0.04%
2020/08/11	17	660.71	11	661.64	652.00	6	9,880	0.06%
2020/08/10	19	663.37	22	669.95	662.00	-3	9,942	-0.03%
2020/08/07	42	656.31	32	659.63	661.00	10	9,921	0.10%
2020/08/06	12	693.16	11	697.64	682.00	1	9,839	0.01%
2020/08/05	16	692.00	14	690.50	686.00	2	9,838	0.02%
2020/08/04	9	685.56	16	685.50	693.00	-7	9,891	-0.07%
2020/08/03	12	672.25	10	675.20	667.00	2	9,925	0.02%
2020/07/31	23	671.00	24	668.75	678.00	-1	9,994	-0.01%
2020/07/30	14	673.00	7	677.43	668.00	7	9,963	0.07%
2020/07/29	13	663.31	17	664.00	679.00	-4	9,928	-0.04%
2020/07/28	24	682.46	21	683.33	667.00	3	9,888	0.03%
2020/07/27	14	649.07	16	650.13	669.00	-2	9,824	-0.02%
2020/07/24	34	657.82	29.1	653.28	630.00	5	9,696	0.05%
2020/07/23	15	698.65	16	705.50	679.00	-1	9,550	-0.01%
2020/07/22	16	759.06	8	763.13	715.00	8	9,418	0.08%
2020/07/21	16	771.56	10	774.30	779.00	6	9,337	0.06%
2020/07/20	10	735.30	12	740.42	740.00	-2	9,347	-0.02%
2020/07/17	8	761.45	19.1	741.14	725.00	-11.1	9,421	-0.12%
2020/07/16	19	757.63	9	758.34	760.00	10	9,509	0.11%
2020/07/15	18	780.68	16	772.63	756.00	2	9,495	0.02%
2020/07/14	15.2	783.26	23.1	781.79	781.00	-7.9	9,549	-0.08%
2020/07/13	21.2	790.87	26	790.23	777.00	-4.9	9,517	-0.05%
2020/07/10	22	778.68	12.1	779.46	773.00	9.9	9,473	0.10%
2020/07/09	23	820.74	16	820.56	818.00	7	9,323	0.08%
2020/07/08	33	802.06	35	795.71	804.00	-2	9,208	-0.02%
2020/07/07	17.1	768.01	14	766.43	761.00	3.1	9,005	0.03%
2020/07/06	13	756.08	22	756.23	760.00	-9	9,093	-0.10%
2020/07/03	18	751.94	15	754.73	741.00	3	9,133	0.03%
2020/07/02	20.1	751.06	15	754.47	753.00	5.1	9,191	0.06%
2020/07/01	35	730.11	33	727.45	733.00	2	9,239	0.02%
2020/06/30	29	693.69	33	694.21	700.00	-4	9,140	-0.04%
2020/06/29	32	673.78	24	677.29	677.00	8	9,160	0.09%
2020/06/24	33	669.36	46	671.90	690.00	-13	9,175	-0.14%
2020/06/23	12	640.50	20	640.40	639.00	-8	9,166	-0.09%
2020/06/22	16	634.62	13	634.62	630.00	3	9,280	0.03%
2020/06/19	35	638.89	31	644.42	627.00	4	9,347	0.04%
2020/06/18	34	614.74	39	618.23	620.00	-5	9,180	-0.05%
2020/06/17	38	621.39	19	618.47	612.00	19	9,294	0.20%
2020/06/16	42	604.79	52.1	607.61	627.00	-10.1	9,253	-0.11%
2020/06/15	20	578.90	17	578.41	570.00	3	9,157	0.03%
2020/06/12	13	564.38	14	562.86	583.00	-1	9,291	-0.01%
2020/06/11	12	588.82	12	581.92	572.00	0	9,417	0.00%
2020/06/10	4	582.77	10	586.20	590.00	-6	9,442	-0.06%
2020/06/09	18	583.17	16	580.44	575.00	2	9,519	0.02%
2020/06/08	22	584.63	24	583.75	578.00	-2	9,576	-0.02%
2020/06/05	16	566.25	30	569.60	569.00	-14	9,508	-0.15%
2020/06/04	9	566.89	9	567.33	561.00	0	9,544	0.00%
2020/06/03	19	571.84	15	570.73	566.00	4	9,544	0.04%
2020/06/02	29	531.24	44	529.57	553.00	-15	9,336	-0.16%
2020/06/01	12	495.00	18	494.45	503.00	-6	9,186	-0.07%
2020/05/29	6	480.08	6	479.50	482.50	0	9,197	0.00%
2020/05/28	26	485.32	30	486.63	481.00	-4	9,267	-0.04%
2020/05/27	6.2	477.94	2.2	476.65	477.00	4	9,336	0.04%
2020/05/26	21	481.50	21	485.74	477.50	0	9,446	0.00%
2020/05/25	10	472.90	12	476.46	479.00	-2	9,547	-0.02%
2020/05/22	13.1	478.06	1	473.50	475.00	12.1	9,620	0.13%
2020/05/21	6.1	489.61	5	488.20	486.50	1.1	9,608	0.01%
2020/05/20	5.1	486.47	12	486.88	490.00	-6.9	9,650	-0.07%
2020/05/19	11	475.42	8	476.13	475.50	3	9,728	0.03%
2020/05/18	11	476.18	3	469.17	464.50	8	9,709	0.08%
2020/05/15	20.1	503.14	18	503.78	493.00	2.1	9,652	0.02%
2020/05/14	25	503.76	30	503.63	498.50	-5	9,603	-0.05%
2020/05/13	20	498.55	34	503.68	504.00	-14	9,530	-0.15%
2020/05/12	21	510.47	23	505.43	500.00	-2	9,510	-0.02%
2020/05/11	16	500.13	16	502.56	508.00	0	9,533	0.00%
2020/05/08	36	492.67	32	494.80	490.00	4	9,472	0.04%
2020/05/07	13.2	478.53	27	479.74	485.50	-13.8	9,440	-0.15%
2020/05/06	6.1	467.80	9.2	468.82	467.00	-3.1	9,392	-0.03%
2020/05/05	16	473.59	20	470.28	465.00	-4	9,437	-0.04%
2020/05/04	8.1	468.98	2	468.00	471.50	6.1	9,433	0.06%
2020/04/30	18	473.33	26	474.77	485.50	-8	9,440	-0.08%
2020/04/29	15	457.87	17	458.68	458.00	-2	9,384	-0.02%
2020/04/28	25	449.50	16	451.38	448.50	9	9,394	0.10%
2020/04/27	15	442.03	18	442.36	452.00	-3	9,447	-0.03%
2020/04/24	16	432.56	10	432.90	431.00	6	9,442	0.06%
2020/04/23	12	443.08	10	444.50	440.50	2	9,435	0.02%
2020/04/22	16	440.13	15	441.53	444.00	1	9,413	0.01%
2020/04/21	28	448.23	19	445.63	443.00	9	9,355	0.10%
2020/04/20	10	460.85	8.3	459.93	463.00	1.7	9,315	0.02%
2020/04/17	16	470.03	11	476.50	465.50	5	9,337	0.05%
2020/04/16	6	465.08	20	466.08	470.00	-14	9,371	-0.15%
2020/04/15	11	459.45	12	461.46	460.00	-1	9,472	-0.01%
2020/04/14	7	453.93	9	456.67	452.00	-2	9,522	-0.02%
2020/04/13	5	450.30	3.1	447.90	439.50	1.9	9,684	0.02%
2020/04/10	2	453.25	3.2	449.59	445.50	-1.2	9,730	-0.01%
2020/04/09	33.1	465.76	27	460.61	445.00	6.1	9,862	0.06%
2020/04/08	18	458.06	21	458.83	465.00	-3	9,795	-0.03%
2020/04/07	34.3	461.29	30	458.67	456.00	4.3	9,855	0.04%
2020/04/06	20.3	424.71	23	428.24	443.50	-2.7	9,765	-0.03%
2020/04/01	8.1	409.07	7	410.36	414.50	1.1	9,592	0.01%
2020/03/31	23	410.78	24	409.90	413.00	-1	9,512	-0.01%
2020/03/30	24	396.17	22	398.11	403.50	2	9,362	0.02%
2020/03/27	37	421.46	29	416.10	410.00	8	9,307	0.09%
2020/03/26	28	402.23	35	401.97	419.50	-7	9,148	-0.08%
2020/03/25	22	398.02	14	399.36	403.00	8	9,014	0.09%
2020/03/24	9	364.89	15	363.83	371.00	-6	9,013	-0.07%
2020/03/23	24	331.13	21	327.31	337.50	3	9,182	0.03%
2020/03/20	25	321.36	36	321.03	327.00	-11	9,121	-0.12%
2020/03/19	24	317.92	22	323.18	297.50	2	9,194	0.02%
2020/03/18	31	345.18	30	350.23	330.50	1	9,186	0.01%
2020/03/17	29	361.60	43	365.52	345.50	-14	9,132	-0.15%
2020/03/16	18	397.80	17	406.15	373.50	1	9,172	0.01%
2020/03/13	31	396.06	34	393.49	415.00	-3	9,244	-0.03%
2020/03/12	44	446.66	37	445.81	432.00	7	9,254	0.08%
2020/03/11	19	493.08	11	493.14	480.00	8	9,150	0.09%
2020/03/10	21	488.90	22	488.75	493.50	-1	9,218	-0.01%
2020/03/09	17	499.59	9	502.00	490.00	8	9,106	0.09%
2020/03/06	11	518.36	9	517.67	515.00	2	9,014	0.02%
2020/03/05	15	528.07	17	530.71	528.00	-2	9,002	-0.02%
2020/03/04	9	504.78	13	511.00	521.00	-4	8,965	-0.04%
2020/03/03	12	509.00	15	507.13	507.00	-3	8,905	-0.03%
2020/03/02	20	494.25	18	494.92	489.50	2	8,856	0.02%
2020/02/27	23	518.43	13	513.23	505.00	10	8,719	0.11%
2020/02/26	16	548.63	13	547.38	534.00	3	8,612	0.03%
2020/02/25	12	549.58	28	548.50	563.00	-16	8,514	-0.19%
2020/02/24	9	544.22	8	543.13	551.00	1	8,518	0.01%
2020/02/21	20	550.95	19	550.58	552.00	1	8,550	0.01%
2020/02/20	29	546.79	20	546.15	547.00	9	8,498	0.11%
2020/02/19	8	523.88	11	528.18	531.00	-3	8,398	-0.04%
2020/02/18	16	523.81	11	521.36	518.00	5	8,380	0.06%
2020/02/17	14	532.14	8	532.75	530.00	6	8,459	0.07%
2020/02/14	10	541.80	12	543.00	545.00	-2	8,466	-0.02%
2020/02/13	16	543.75	13	545.00	537.00	3	8,490	0.04%
2020/02/12	11	542.36	15	547.07	547.00	-4	8,550	-0.05%
2020/02/11	11	528.55	17	528.53	531.00	-6	8,481	-0.07%
2020/02/10	13	513.23	13	511.46	522.00	0	8,516	0.00%
2020/02/07	19	524.74	14	518.43	518.00	5	8,532	0.06%
2020/02/06	23	530.74	22	530.91	538.00	1	8,622	0.01%
2020/02/05	14	533.57	13	537.15	520.00	1	8,553	0.01%
2020/02/04	20	538.55	15	539.27	535.00	5	8,490	0.06%
2020/02/03	10	511.60	10	515.50	538.00	0	8,476	0.00%
2020/01/31	21.2	539.72	16	539.38	536.00	5.2	8,364	0.06%
2020/01/30	18.2	545.62	15	553.53	531.00	3.2	8,370	0.04%
2020/01/20	17	586.18	36	587.61	590.00	-19	8,304	-0.23%
2020/01/17	33	575.03	21	582.71	572.00	12	8,278	0.14%
2020/01/16	23	582.61	26	577.46	589.00	-3	8,323	-0.04%
2020/01/15	22	580.00	14	586.43	573.00	8	8,315	0.10%
2020/01/14	17	587.29	13	586.15	590.00	4	8,322	0.05%
2020/01/13	25	591.84	19	593.21	584.00	6	8,284	0.07%
2020/01/10	35	608.91	35	611.14	601.00	0	8,273	0.00%
2020/01/09	42	595.86	43.4	589.63	608.00	-1.4	8,201	-0.02%
2020/01/08	17	565.65	37	562.41	572.00	-20	8,170	-0.24%
2020/01/07	19	570.16	27	564.00	561.00	-8	8,197	-0.10%
2020/01/06	19	575.00	13	575.31	571.00	6	8,113	0.07%
2020/01/03	54.4	594.45	30	600.03	579.00	24.4	8,316	0.29%
2020/01/02	39.2	597.24	50.2	598.71	605.00	-11	8,251	-0.13%
2019/12/31	43	574.67	47	570.09	587.00	-4	8,285	-0.05%
2019/12/30	32	554.88	32	555.56	552.00	0	8,230	0.00%
2019/12/27	26	538.69	11	540.36	538.00	15	8,409	0.18%
2019/12/26	16	537.94	17.1	538.13	540.00	-1.1	8,795	-0.01%
2019/12/25	7	529.29	7	531.71	533.00	0	8,951	0.00%
2019/12/24	21.1	540.53	22	542.41	531.00	-0.9	8,969	-0.01%
2019/12/23	17	532.82	24	528.96	539.00	-7	8,897	-0.08%
2019/12/20	14	526.86	13.2	527.70	522.00	0.8	8,849	0.01%
2019/12/19	41	535.54	44	533.11	526.00	-3	8,823	-0.03%
2019/12/18	51	534.22	53	528.66	537.00	-2	8,791	-0.02%
2019/12/17	27	518.67	26	516.62	519.00	1	8,616	0.01%
2019/12/16	34	513.12	34	509.15	522.00	0	8,600	0.00%
2019/12/13	38	484.74	37	486.51	497.50	1	8,505	0.01%
2019/12/12	26	478.44	27.1	478.87	479.50	-1.1	8,352	-0.01%
2019/12/11	42	465.11	45.1	461.50	474.50	-3.1	8,276	-0.04%
2019/12/10	33.1	448.69	45	443.12	452.50	-11.9	8,191	-0.15%
2019/12/09	21	432.36	31	428.56	440.00	-10	8,232	-0.12%
2019/12/06	20	417.28	20	417.95	419.50	0	8,427	0.00%
2019/12/05	36.9	416.53	48	416.22	415.50	-11.1	8,534	-0.13%
2019/12/04	12	400.46	12.2	401.00	401.00	-0.2	8,612	0.00%
2019/12/03	17	405.82	19	405.00	404.50	-2	8,778	-0.02%
2019/12/02	8	405.37	10	406.65	406.00	-2	8,878	-0.02%
2019/11/29	19	408.00	19	410.05	408.00	0	8,957	0.00%
2019/11/28	21	411.05	12	412.46	408.00	9	8,974	0.10%
2019/11/27	25	417.46	26	414.63	418.00	-1	9,088	-0.01%
2019/11/26	13	411.92	13	412.35	409.00	0	9,124	0.00%
2019/11/25	16	410.22	17	408.41	409.00	-1	9,288	-0.01%
2019/11/22	23	408.07	20	409.40	405.00	3	9,313	0.03%
2019/11/21	26	410.42	27	401.20	413.50	-1	9,357	-0.01%
2019/11/20	11	412.45	13	409.73	402.00	-2	9,295	-0.02%
2019/11/19	19	419.50	19	416.84	421.50	0	9,361	0.00%
2019/11/18	15	416.23	6	418.75	417.00	9	9,581	0.09%
2019/11/15	30	421.83	24	422.27	421.00	6	9,633	0.06%
2019/11/14	29	423.52	23	426.93	418.00	6	9,708	0.06%
2019/11/13	19	423.05	18	422.83	420.00	1	9,685	0.01%
2019/11/12	32	420.86	32	419.95	425.00	0	9,814	0.00%
2019/11/11	32.4	420.37	29	419.83	417.00	3.4	9,980	0.03%
2019/11/08	23	443.48	21	442.24	440.50	2	10,042	0.02%
2019/11/07	21	444.81	16	448.66	443.00	5	10,167	0.05%
2019/11/06	22.1	461.29	19	464.05	455.00	3.1	10,477	0.03%
2019/11/05	14	466.32	15	469.43	466.50	-1	10,484	-0.01%
2019/11/04	4	449.50	11	450.73	448.00	-7	10,535	-0.07%
2019/11/01	1	450.00	2	448.25	447.00	-1	10,629	-0.01%
2019/10/31	7	450.79	6	451.50	440.00	1	10,851	0.01%
2019/10/30	2	443.75	3	444.50	439.50	-1	10,941	-0.01%
2019/10/29	16	442.66	12	445.21	441.00	4	11,084	0.04%
2019/10/28	25	453.48	25	451.70	450.00	0	11,166	0.00%
2019/10/25	12	448.25	4	450.63	446.00	8	11,207	0.07%
2019/10/24	23	452.54	27	450.39	455.00	-4	11,237	-0.04%
2019/10/23	21	440.10	18	442.19	444.50	3	11,255	0.03%
2019/10/22	30	447.10	26	446.29	443.00	4	11,226	0.04%
2019/10/21	17	447.74	19	448.34	448.50	-2	11,230	-0.02%
2019/10/18	19	449.76	16	451.75	445.50	3	11,225	0.03%
2019/10/17	26	451.88	25	450.96	458.00	1	11,276	0.01%
2019/10/16	37	457.22	36	459.89	447.00	1	11,358	0.01%
2019/10/15	27	454.78	23	454.43	456.00	4	11,372	0.04%
2019/10/14	12	465.96	16	466.16	456.50	-4	11,351	-0.04%
2019/10/09	59	475.78	57	474.03	459.50	2	11,378	0.02%
2019/10/08	35	486.83	36	486.67	487.50	-1	11,335	-0.01%
2019/10/07	54	488.39	56	490.79	482.00	-2	11,456	-0.02%
2019/10/04	57	481.84	58	484.16	481.50	-1	11,430	-0.01%
2019/10/03	46	486.62	47	486.18	485.50	-1	11,549	-0.01%
2019/10/02	70	461.59	74	460.39	483.50	-4	11,389	-0.04%
2019/10/01	31	436.29	39	434.71	441.00	-8	11,125	-0.07%
2019/09/27	35	417.80	35	419.84	421.50	0	11,076	0.00%
2019/09/26	16	425.06	16	425.97	420.00	0	11,184	0.00%
2019/09/25	12	421.33	14	421.68	421.50	-2	11,333	-0.02%
2019/09/24	23	428.22	24	429.02	428.00	-1	11,426	-0.01%
2019/09/23	72	434.63	70	430.97	428.00	2	11,580	0.02%
2019/09/20	30	420.02	32	420.34	424.00	-2	11,786	-0.02%
2019/09/19	28	422.11	23	422.93	418.00	5	11,912	0.04%
2019/09/18	25	424.26	28	423.91	425.50	-3	11,968	-0.03%
2019/09/17	17	423.68	17	423.41	416.00	0	12,003	0.00%
2019/09/16	26	422.29	28	423.75	424.00	-2	12,175	-0.02%
2019/09/12	45	430.74	39	429.23	427.00	6	12,253	0.05%
2019/09/11	35	426.40	41	425.17	432.00	-6	12,379	-0.05%
2019/09/10	68	435.47	56	426.62	417.00	12	12,268	0.10%
2019/09/09	21	449.38	25	450.86	453.00	-4	12,079	-0.03%
2019/09/06	30	441.02	30	443.43	449.00	0	12,043	0.00%
2019/09/05	29	443.74	26.1	443.44	439.50	3	12,006	0.02%
2019/09/04	15.1	427.36	17	428.00	435.00	-2	12,055	-0.02%
2019/09/03	22	424.68	22	425.45	419.00	0	12,273	0.00%
2019/09/02	9	417.56	8	417.06	425.00	1	12,332	0.01%
2019/08/30	37	415.24	41.2	415.59	414.00	-4.2	12,454	-0.03%
2019/08/29	22	405.27	20	404.78	403.00	2	12,517	0.02%
2019/08/28	30	392.52	41	393.41	404.50	-11	12,637	-0.09%
2019/08/27	21	387.26	21	388.76	383.00	0	12,693	0.00%
2019/08/26	22	385.16	21	385.38	383.50	1	13,044	0.01%
2019/08/23	18	400.86	17	402.97	399.50	1	13,162	0.01%
2019/08/22	22	405.14	22	404.09	404.00	0	13,306	0.00%
2019/08/21	38.1	395.67	40	393.23	396.50	-1.9	13,355	-0.01%
2019/08/20	21	406.48	18	407.47	404.00	3	13,423	0.02%
2019/08/19	20	409.35	20	406.35	405.00	0	13,734	0.00%
2019/08/16	29.1	411.90	33	412.12	409.50	-3.9	13,853	-0.03%
2019/08/15	50	409.04	47	407.94	410.00	3	13,996	0.02%
2019/08/14	62	436.54	59	429.47	419.00	3	14,092	0.02%
2019/08/13	41	432.99	36.2	431.70	422.00	4.9	14,105	0.03%
2019/08/12	30	451.65	28	449.86	442.50	2	14,194	0.01%
2019/08/08	92	434.76	95	438.27	444.00	-3	14,186	-0.02%
2019/08/07	20	423.23	15	421.53	413.00	5	13,990	0.04%
2019/08/06	41	409.12	42	407.70	422.50	-1	14,126	-0.01%
2019/08/05	44	419.07	41	418.62	418.00	3	14,113	0.02%
2019/08/02	44	418.85	39	420.23	417.00	5	14,186	0.04%
2019/08/01	24	429.17	30	426.58	439.00	-6	14,170	-0.04%
2019/07/31	21	417.98	30	419.15	427.50	-9	14,146	-0.06%
2019/07/30	27	421.11	27	423.76	417.00	0	14,191	0.00%
2019/07/29	35	430.40	33	428.92	430.00	2	14,216	0.01%
2019/07/26	32.2	424.51	35	425.06	425.00	-2.9	14,306	-0.02%
2019/07/25	13	420.58	14	424.36	420.00	-1	14,297	-0.01%
2019/07/24	7	417.21	6	417.67	416.50	1	14,255	0.01%
2019/07/23	11	414.91	13	419.69	410.00	-2	14,406	-0.01%
2019/07/22	17	419.76	17	414.56	399.50	0	14,461	0.00%
2019/07/19	42	411.50	42	413.32	419.00	0	14,463	0.00%
2019/07/18	57	417.21	50	413.14	404.00	7	14,359	0.05%
2019/07/17	40	428.25	38	427.00	424.00	2	14,271	0.01%
2019/07/16	29	437.34	28	438.32	431.00	1	14,222	0.01%
2019/07/15	29	429.86	32	433.08	438.00	-3	14,271	-0.02%
2019/07/12	45	433.06	41	432.32	430.50	4	14,440	0.03%
2019/07/11	53	441.86	54	442.27	435.00	-1	14,510	-0.01%
2019/07/10	46	434.41	50	435.60	440.00	-4	14,392	-0.03%
2019/07/09	42	435.87	33	437.95	425.50	9	14,305	0.06%
2019/07/08	37	439.74	44.1	439.85	442.50	-7.1	14,198	-0.05%
2019/07/05	42	432.04	40	432.66	436.00	2	14,144	0.01%
2019/07/04	43	432.70	44.3	432.42	428.00	-1.3	14,114	-0.01%
2019/07/03	36	431.56	32	428.56	428.00	4	14,084	0.03%
2019/07/02	29	444.21	28	441.93	439.00	1	14,111	0.01%
2019/07/01	22	441.39	21	440.79	445.00	1	13,994	0.01%
2019/06/28	76	401.35	74	403.17	407.00	2	14,038	0.01%
2019/06/27	84	399.92	92	398.49	399.00	-8	14,040	-0.06%
2019/06/26	50	376.43	53	377.05	383.00	-3	13,818	-0.02%
2019/06/25	60	385.93	60	385.63	375.50	0	13,687	0.00%
2019/06/24	36	389.17	38	388.79	395.50	-2	13,564	-0.01%
2019/06/21	91	391.68	86	389.85	385.50	5	13,535	0.04%
2019/06/20	45	385.97	42	386.18	386.50	3	13,384	0.02%
2019/06/19	97	377.39	98	378.23	382.00	-1	13,304	-0.01%
2019/06/18	36	360.86	33	361.67	357.00	3	13,075	0.02%
2019/06/17	35	355.37	28	352.91	363.00	7	13,025	0.05%
2019/06/14	61	354.48	65	354.05	350.00	-4	12,957	-0.03%
2019/06/13	85	350.08	87	349.14	354.50	-2	12,918	-0.02%
2019/06/12	65	353.07	58	353.84	352.00	7	12,870	0.05%
2019/06/11	98	344.73	105	343.58	353.00	-7	12,828	-0.05%	大賣/
2019/06/10	53	318.66	54	318.74	321.00	-1	12,610	-0.01%
2019/06/06	44	304.40	44	303.20	312.50	0	12,634	0.00%
2019/06/05	49	312.03	53	313.39	310.00	-4	12,544	-0.03%
2019/06/04	40	316.19	37	314.68	308.00	3	12,469	0.02%
2019/06/03	66	312.92	62	313.04	314.50	4	12,393	0.03%
2019/05/31	52	311.04	62	308.65	320.00	-10	12,296	-0.08%
2019/05/30	44	301.53	39	300.92	295.00	5	12,216	0.04%
2019/05/29	56	295.90	63	296.04	306.50	-7	12,179	-0.06%
2019/05/28	40	306.38	36	306.83	301.00	4	12,141	0.03%
2019/05/27	36	306.68	41	305.91	310.00	-5	12,116	-0.04%
2019/05/24	61	342.74	56	338.63	309.50	5	12,074	0.04%
2019/05/23	33	338.97	35	339.60	343.50	-2	11,726	-0.02%
2019/05/22	69	365.96	59	363.15	351.50	10	11,635	0.09%
2019/05/21	42	353.83	55	354.07	371.00	-13	11,701	-0.11%
2019/05/20	45.1	343.99	48.1	341.94	342.50	-3	11,708	-0.03%
2019/05/17	37	365.54	35.1	364.19	343.50	1.9	11,578	0.02%
2019/05/16	26	373.62	22.2	376.39	371.50	3.8	11,340	0.03%
2019/05/15	41	376.37	42	376.10	375.00	-1	11,183	-0.01%
2019/05/14	47	355.11	46.1	354.72	368.00	0.9	11,043	0.01%
2019/05/13	59	373.85	55.5	375.63	360.00	3.5	10,827	0.03%
2019/05/10	51	399.73	53.1	393.16	392.50	-2.1	10,680	-0.02%
2019/05/09	35.1	398.61	30	398.48	395.00	5.1	10,605	0.05%
2019/05/08	19.1	410.43	18	411.86	416.50	1.1	10,432	0.01%
2019/05/07	37	414.70	34	415.90	418.50	3	10,340	0.03%
2019/05/06	36	418.83	41	418.34	399.00	-5	10,218	-0.05%
2019/05/03	47	415.18	59.1	421.10	432.50	-12.1	10,071	-0.12%
2019/05/02	21	399.71	22	401.14	395.50	-1	9,918	-0.01%
2019/04/30	21	398.67	13	399.08	395.50	8	9,967	0.08%
2019/04/29	53	396.33	67	395.06	401.00	-14	10,102	-0.14%
2019/04/26	35	396.76	25	396.60	388.50	10	10,081	0.10%
2019/04/25	14	417.82	14	416.39	410.50	0	9,987	0.00%
2019/04/24	8	420.69	5	420.60	415.00	3	9,953	0.03%
2019/04/23	16	425.75	16	426.50	415.00	0	9,934	0.00%
2019/04/22	20.1	454.63	11	446.64	423.00	9.1	9,873	0.09%
2019/04/19	31	475.08	32	473.73	470.00	-1	9,900	-0.01%
2019/04/18	39.1	497.21	30	489.63	480.00	9.1	9,813	0.09%
2019/04/17	47	470.39	54	476.75	493.00	-7	9,625	-0.07%
2019/04/16	18	444.11	17	445.74	448.50	1	9,360	0.01%
2019/04/15	15	442.20	15.1	442.06	442.50	-0.1	9,311	0.00%
2019/04/12	36	445.64	38	444.93	433.50	-2	9,320	-0.02%
2019/04/11	13	440.15	15	442.80	436.00	-2	9,236	-0.02%
2019/04/10	24.1	448.65	19	447.05	442.00	5.1	9,196	0.05%
2019/04/09	30	439.85	33	440.24	453.00	-3	9,104	-0.03%
2019/04/08	16	431.66	20	434.10	435.00	-4	9,014	-0.04%
2019/04/03	26	407.56	27	406.94	408.50	-1	8,854	-0.01%
2019/04/02	24	404.35	21	404.33	409.00	3	8,873	0.03%
2019/04/01	33	390.61	30	389.63	396.50	3	8,692	0.03%
2019/03/29	17	342.91	27	346.65	360.50	-10	8,477	-0.12%
2019/03/28	10	334.05	8	334.94	328.00	2	8,490	0.02%
2019/03/27	12	339.00	8	338.69	336.00	4	8,476	0.05%
2019/03/26	15	334.20	17	335.09	342.00	-2	8,481	-0.02%
2019/03/25	20	327.43	20	327.08	325.00	0	8,393	0.00%
2019/03/22	17	344.62	12	349.17	338.00	5	8,321	0.06%
2019/03/21	28	348.64	27.2	347.23	348.50	0.9	8,258	0.01%
2019/03/20	21	350.12	22	351.86	344.00	-1	8,210	-0.01%
2019/03/19	18	349.89	15	348.27	353.00	3	8,154	0.04%
2019/03/18	17	353.71	13	354.85	345.00	4	8,078	0.05%
2019/03/15	15.2	351.45	14	352.25	353.00	1.2	8,067	0.01%
2019/03/14	24	343.56	27	345.87	351.50	-3	7,993	-0.04%
2019/03/13	19	331.37	54	331.28	335.00	-35	7,894	-0.44%
2019/03/12	95	331.56	62	330.93	329.50	33	7,842	0.42%
2019/03/11	37	315.35	36	314.50	319.00	1	7,746	0.01%
2019/03/08	21	311.29	21	312.40	314.00	0	7,795	0.00%
2019/03/07	11	320.41	11	323.68	317.00	0	7,748	0.00%
2019/03/06	24	328.21	21	329.21	330.00	3	7,777	0.04%
2019/03/05	44	322.15	53	320.86	324.50	-9	7,768	-0.12%
2019/03/04	30	319.88	23	321.91	310.00	7	7,597	0.09%
2019/02/27	16	306.38	18	307.48	320.00	-2	7,506	-0.03%
2019/02/26	20	315.73	13	315.96	310.00	7	7,458	0.09%
2019/02/25	31	304.89	34	307.82	316.50	-3	7,531	-0.04%
2019/02/22	3	280.83	6	285.00	288.00	-3	7,291	-0.04%
2019/02/21	21	283.17	28	284.18	286.00	-7	7,272	-0.10%
2019/02/20	41	282.93	31	282.18	282.50	10	7,163	0.14%
2019/02/19	47	264.00	48	263.61	273.00	-1	6,942	-0.01%
2019/02/18	15	235.97	29	238.02	248.50	-14	6,742	-0.21%
2019/02/15	27	232.22	22	235.52	226.00	5	6,734	0.07%
2019/02/14	10	240.45	10	240.75	239.00	0	6,802	0.00%
2019/02/13	20	244.65	20	245.35	237.00	0	6,941	0.00%
2019/02/12	16	241.03	16	240.13	241.00	0	7,012	0.00%
2019/02/11	14	234.46	30	234.07	241.00	-16	7,180	-0.22%
2019/01/30	39	233.10	38	232.73	226.00	1	7,493	0.01%
2019/01/29	19	221.74	19	222.76	225.50	0	7,628	0.00%
2019/01/28	11	220.77	14	220.39	222.00	-3	7,698	-0.04%
2019/01/25	19	218.05	15	217.23	219.00	4	7,921	0.05%
2019/01/24	7	218.43	7	217.21	213.50	0	7,971	0.00%
2019/01/23	13	213.50	13	214.81	218.50	0	8,048	0.00%
2019/01/22	30	218.57	32	218.66	217.00	-2	8,133	-0.02%
2019/01/21	56	219.53	53	219.01	215.00	3	8,151	0.04%
2019/01/18	14	210.96	24	211.94	217.50	-10	8,066	-0.12%
2019/01/17	14	204.89	14	204.14	198.00	0	8,045	0.00%
2019/01/16	6	201.08	6	200.83	202.00	0	8,166	0.00%
2019/01/15	8	197.88	18	198.22	201.00	-10	8,231	-0.12%
2019/01/14	24	195.63	24	196.88	197.00	0	8,349	0.00%
2019/01/11	36	200.07	30	199.25	194.00	6	8,486	0.07%
2019/01/10	15	190.60	17	191.71	194.50	-2	8,483	-0.02%
2019/01/09	15	185.50	18	185.53	190.00	-3	8,462	-0.04%
2019/01/08	33	176.11	32	171.67	178.00	1	8,422	0.01%
2019/01/07	39	172.44	40	173.36	174.00	-1	8,440	-0.01%
2019/01/04	26	164.62	20	165.75	165.00	6	8,482	0.07%
2019/01/03	25	173.34	24	174.19	172.50	1	8,447	0.01%
2019/01/02	47	182.56	34	180.76	178.50	13	8,528	0.15%
2018/12/28	10	187.95	23	188.26	185.00	-13	8,564	-0.15%
2018/12/27	12	188.71	8	189.19	189.00	4	8,665	0.05%
2018/12/26	27	189.37	15	191.07	184.00	12	8,743	0.14%
2018/12/25	22	187.36	22	188.18	193.00	0	8,815	0.00%
2018/12/24	12	194.42	11	195.50	195.50	1	8,742	0.01%
2018/12/22	9	196.11	8	196.19	195.00	1	8,736	0.01%
2018/12/21	46	196.39	40	197.16	201.50	6	8,795	0.07%
2018/12/20	17	205.15	17	206.32	203.50	0	8,721	0.00%
2018/12/19	16	209.03	18	208.25	206.50	-2	8,732	-0.02%
2018/12/18	23	204.59	21	204.67	204.00	2	8,736	0.02%
2018/12/17	6	204.33	7	201.93	205.00	-1	8,854	-0.01%
2018/12/14	7	197.79	13	198.35	202.50	-6	8,907	-0.07%
2018/12/13	13	204.38	13	203.92	202.50	0	8,922	0.00%
2018/12/12	5	204.50	6	205.50	205.00	-1	8,982	-0.01%
2018/12/11	16	199.34	27	199.02	198.50	-11	9,006	-0.12%
2018/12/10	40	195.18	33	194.70	196.00	7	9,045	0.08%
2018/12/07	13	205.08	16	205.28	204.00	-3	9,048	-0.03%
2018/12/06	29	205.28	26	203.69	200.00	3	9,049	0.03%
2018/12/05	35	218.44	26	217.38	218.00	9	9,033	0.10%
2018/12/04	42	232.00	32	229.81	225.00	10	9,052	0.11%
2018/12/03	32	235.66	39	235.87	239.50	-7	8,971	-0.08%
2018/11/30	15	216.37	17.1	216.62	218.50	-2.1	8,906	-0.02%
2018/11/29	32	218.09	33	217.82	211.50	-1	8,816	-0.01%
2018/11/28	22	210.57	53	209.25	211.50	-31	8,686	-0.36%
2018/11/27	71	204.55	38	202.28	207.00	33	8,602	0.38%
2018/11/26	27	201.89	25	199.86	200.00	2	8,479	0.02%
2018/11/23	26	204.38	25	203.04	196.00	1	8,421	0.01%
2018/11/22	35	210.57	39	211.71	207.50	-4	8,323	-0.05%
2018/11/21	24	194.06	24	194.15	199.50	0	8,129	0.00%
2018/11/20	25	194.82	33	194.18	195.00	-8	8,130	-0.10%
2018/11/19	10	194.85	11	195.50	198.00	-1	8,108	-0.01%
2018/11/16	37	197.46	27	197.41	192.50	10	8,102	0.12%
2018/11/15	30.1	189.83	24	189.15	195.00	6.1	8,036	0.08%
2018/11/14	26	193.81	30	192.78	191.00	-4	8,017	-0.05%
2018/11/13	51	189.15	41	189.70	193.50	10	7,972	0.13%
2018/11/12	52	201.87	65	200.15	198.00	-13	7,923	-0.16%
2018/11/09	29	207.14	28	206.73	209.50	1	7,860	0.01%
2018/11/08	34	216.07	35	217.49	210.00	-1	7,800	-0.01%
2018/11/07	57	203.86	78	201.66	216.00	-21	7,692	-0.27%
2018/11/06	52	211.67	33	216.86	196.50	19	7,419	0.26%
2018/11/05	15	218.60	15	219.40	218.00	0	7,174	0.00%
2018/11/02	33	225.32	25	226.68	220.00	8	7,164	0.11%
2018/11/01	11	209.45	19	210.97	220.00	-8	6,992	-0.11%
2018/10/31	17	204.35	19	204.45	200.00	-2	6,914	-0.03%
2018/10/30	39	203.51	41	203.23	197.00	-2	6,872	-0.03%
2018/10/29	22	203.93	22	205.23	209.50	0	6,826	0.00%
2018/10/26	28	214.00	33	213.12	208.50	-5	6,785	-0.07%
2018/10/25	50	210.07	52	211.69	208.00	-2	6,721	-0.03%
2018/10/24	34	230.81	28	229.63	225.00	6	6,621	0.09%
2018/10/23	18	223.11	20	223.93	220.00	-2	6,546	-0.03%
2018/10/22	27	228.85	20	228.45	224.50	7	6,494	0.11%
2018/10/19	48	221.41	48	217.29	233.00	0	6,403	0.00%
2018/10/18	42	226.89	37	230.01	222.00	5	6,255	0.08%
2018/10/17	18	235.64	18	236.06	234.50	0	6,209	0.00%
2018/10/16	17	236.59	15	235.63	231.50	2	6,267	0.03%
2018/10/15	18	233.08	22	233.25	239.00	-4	6,285	-0.06%
2018/10/12	30	232.93	30	233.28	232.00	0	6,295	0.00%
2018/10/11	18	233.56	16	236.38	229.50	2	6,254	0.03%
2018/10/09	33	245.32	38	246.05	255.00	-5	6,277	-0.08%
2018/10/08	31	260.21	33	258.32	253.50	-2	6,215	-0.03%
2018/10/05	20	269.35	13	270.88	263.00	7	6,247	0.11%
2018/10/04	38	281.88	38	281.14	287.50	0	6,207	0.00%
2018/10/03	23	295.04	11	301.95	285.50	12	6,163	0.19%
2018/10/02	6	325.25	17	320.76	317.00	-11	6,120	-0.18%
2018/10/01	5	320.60	5	320.90	322.00	0	6,130	0.00%
2018/09/28	22	320.89	24	320.69	317.00	-2	6,263	-0.03%
2018/09/27	23	326.65	25	327.20	319.00	-2	6,297	-0.03%
2018/09/26	15	317.90	7	320.50	323.00	8	6,242	0.13%
2018/09/25	17	310.94	18	310.75	312.00	-1	6,229	-0.02%
2018/09/21	26	294.67	27	295.37	300.00	-1	6,230	-0.02%
2018/09/20	34	301.84	21	302.43	306.50	13	6,185	0.21%
2018/09/19	13	315.00	15	313.70	306.50	-2	6,282	-0.03%
2018/09/18	20	320.00	21	319.07	313.00	-1	6,336	-0.02%
2018/09/17	16	330.25	22	324.55	335.50	-6	6,335	-0.09%
2018/09/14	31	339.92	16	337.16	338.00	15	6,328	0.24%
2018/09/13	18	333.97	37	332.27	329.50	-19	6,324	-0.30%
2018/09/12	15	345.67	15	348.50	346.50	0	6,318	0.00%
2018/09/11	34	349.40	12	343.58	357.00	22	6,439	0.34%
2018/09/10	15	354.83	18	353.58	336.00	-3	6,425	-0.05%
2018/09/07	19	373.95	18	376.72	369.00	1	6,475	0.02%
2018/09/06	22	370.00	18	369.25	384.00	4	6,530	0.06%
2018/09/05	19	377.42	13	378.73	374.00	6	6,611	0.09%
2018/09/04	5	374.10	24	373.27	383.50	-19	6,736	-0.28%
2018/09/03	14	377.04	7	375.86	366.00	7	6,890	0.10%
2018/08/31	15	394.83	17	394.68	398.50	-2	6,913	-0.03%
2018/08/30	13	409.31	11	408.00	400.00	2	6,931	0.03%
2018/08/29	13	410.38	11	411.55	410.50	2	7,033	0.03%
2018/08/28	8	414.44	7	416.21	412.50	1	7,129	0.01%
2018/08/27	11	398.27	18	400.44	405.00	-7	7,237	-0.10%
2018/08/24	7	383.00	10	384.45	393.00	-3	7,304	-0.04%
2018/08/23	10	391.05	12	391.17	388.00	-2	7,422	-0.03%
2018/08/22	12	389.25	11	390.00	387.00	1	7,499	0.01%
2018/08/21	16	383.44	23	382.91	395.00	-7	7,592	-0.09%
2018/08/20	24	374.81	24	373.81	376.00	0	7,701	0.00%
2018/08/17	17	390.35	17	390.18	381.50	0	7,808	0.00%
2018/08/16	29	379.12	30	381.07	384.00	-1	8,003	-0.01%
2018/08/15	20	364.63	16	365.78	379.00	4	8,127	0.05%
2018/08/14	19	367.71	22	368.80	375.00	-3	8,380	-0.04%
2018/08/13	26	382.06	20	380.73	371.50	6	8,466	0.07%
2018/08/10	8	406.69	10	408.20	403.50	-2	8,407	-0.02%
2018/08/09	16	412.78	21	409.55	412.00	-5	8,436	-0.06%
2018/08/08	25	437.74	23	429.30	414.50	2	8,373	0.02%
2018/08/07	7	429.14	11	431.18	440.00	-4	8,350	-0.05%
2018/08/06	21	424.52	18	425.47	426.50	3	8,471	0.04%
2018/08/03	21	438.74	12	441.17	439.50	9	8,485	0.11%
2018/08/02	30	449.75	37	449.26	441.50	-7	8,454	-0.08%
2018/08/01	17	481.88	12	482.46	471.50	5	8,453	0.06%
2018/07/31	10	470.50	8	472.00	483.50	2	8,453	0.02%
2018/07/30	17	478.62	15	482.20	476.50	2	8,615	0.02%
2018/07/27	7	479.43	10	479.25	488.00	-3	8,694	-0.03%
2018/07/26	19	489.32	20	490.33	475.50	-1	8,716	-0.01%
2018/07/25	9	478.17	10	481.45	481.00	-1	8,765	-0.01%
2018/07/24	23	471.78	29	472.69	482.50	-6	8,867	-0.07%
2018/07/23	43	473.38	36	472.11	472.50	7	8,844	0.08%
2018/07/20	29	497.16	33	497.56	498.00	-4	8,845	-0.05%
2018/07/19	31	486.73	31	488.81	486.00	0	8,780	0.00%
2018/07/18	20	488.73	16	483.75	480.00	4	8,807	0.05%
2018/07/17	15	495.23	15	498.40	491.50	0	8,803	0.00%
2018/07/16	23	510.39	18	513.94	496.00	5	8,821	0.06%
2018/07/13	22	513.23	21	515.38	515.00	1	8,829	0.01%
2018/07/12	17	482.44	22	482.39	493.00	-5	8,948	-0.06%
2018/07/11	21	484.43	19	484.71	468.00	2	9,132	0.02%
2018/07/10	17	470.50	31.5	469.35	483.00	-14.5	9,265	-0.16%
2018/07/09	17	453.88	14	464.11	441.00	3	9,371	0.03%
2018/07/06	11	436.27	12	433.75	460.00	-1	9,430	-0.01%
2018/07/05	17	454.71	8	455.38	427.50	9	9,529	0.09%
2018/07/04	22	465.77	24	464.65	474.50	-2	9,617	-0.02%
2018/07/03	16	471.59	13	467.58	459.00	3	9,590	0.03%
2018/07/02	23	480.26	18	480.89	471.50	5	9,602	0.05%
2018/06/29	23	463.20	23	466.48	478.50	0	9,542	0.00%
2018/06/28	23	470.26	27	471.74	453.50	-4	9,468	-0.04%
2018/06/27	19	484.08	16	481.47	464.50	3	9,363	0.03%
2018/06/26	26	469.19	26	476.83	487.00	0	9,445	0.00%
2018/06/25	11	488.50	10	484.55	480.50	1	9,483	0.01%
2018/06/22	8	497.94	9	499.56	490.00	-1	9,561	-0.01%
2018/06/21	12	532.08	14	532.14	518.00	-2	9,698	-0.02%
2018/06/20	31	534.65	31	528.10	531.00	0	9,699	0.00%
2018/06/19	11	540.27	8	533.13	530.00	3	9,747	0.03%
2018/06/15	20	554.35	22	551.37	555.00	-2	9,803	-0.02%
2018/06/14	18	538.11	17	543.12	530.00	1	9,680	0.01%
2018/06/13	35	532.91	40	530.88	554.00	-5	9,603	-0.05%
2018/06/12	17	501.59	17	504.53	512.00	0	9,598	0.00%
2018/06/11	31	479.74	31	482.27	488.00	0	9,538	0.00%
2018/06/08	20	475.23	22	477.34	458.50	-2	9,340	-0.02%
2018/06/07	12	472.33	14	472.46	469.00	-2	9,285	-0.02%
2018/06/06	21	479.00	17	478.23	470.50	4	9,237	0.04%
2018/06/05	22	467.07	30	467.45	477.50	-8	9,155	-0.09%
2018/06/04	37	476.54	34	477.94	458.00	3	9,031	0.03%
2018/06/01	12	461.50	14	459.50	468.00	-2	8,903	-0.02%
2018/05/31	24	464.23	23	463.46	448.00	1	8,808	0.01%
2018/05/30	18	439.08	21	440.83	458.00	-3	8,669	-0.03%
2018/05/29	36	451.10	37	447.14	436.00	-1	8,553	-0.01%
2018/05/28	30	467.13	30	472.65	452.00	0	8,438	0.00%
2018/05/25	26	462.04	20	460.25	455.00	6	8,313	0.07%
2018/05/24	31	449.60	32	448.14	462.00	-1	8,131	-0.01%
2018/05/23	35	434.10	38	433.42	430.50	-3	7,872	-0.04%
2018/05/22	52	416.56	46	419.68	426.00	6	7,649	0.08%
2018/05/21	38	381.38	46	383.14	396.00	-8	7,341	-0.11%
2018/05/18	22	366.43	22	365.57	360.00	0	7,160	0.00%
2018/05/17	27	373.56	26	373.79	366.00	1	7,199	0.01%
2018/05/16	19	370.82	18	372.00	369.50	1	7,201	0.01%
2018/05/15	17	379.97	15	378.07	372.00	2	7,211	0.03%
2018/05/14	33	374.67	42	376.65	381.00	-9	7,210	-0.12%
2018/05/11	32	382.67	36	380.76	371.00	-4	7,062	-0.06%
2018/05/10	35	378.37	45	375.02	372.50	-10	7,012	-0.14%
2018/05/09	31	374.24	35	376.43	373.00	-4	7,094	-0.06%
2018/05/08	16	364.25	16	366.16	363.00	0	6,987	0.00%
2018/05/07	53	376.71	73	373.95	371.00	-20	6,920	-0.29%
2018/05/04	21	349.07	22	352.02	362.00	-1	6,744	-0.01%
2018/05/03	11	340.82	10	334.25	332.50	1	6,614	0.02%
2018/05/02	21	350.74	16	347.25	343.00	5	6,615	0.08%
2018/04/30	21	343.88	30	341.32	352.00	-9	6,551	-0.14%
2018/04/27	12	333.33	9	330.94	330.00	3	6,451	0.05%
2018/04/26	24	347.77	19	325.81	323.50	5	6,430	0.08%
2018/04/25	18	357.67	8	361.94	352.50	10	6,328	0.16%
2018/04/24	31	358.82	19	360.66	351.00	12	6,296	0.19%
2018/04/23	9	367.11	9	357.61	351.00	0	6,216	0.00%
2018/04/20	22	378.43	20	380.65	368.00	2	6,189	0.03%
2018/04/19	24	389.04	24	389.73	388.00	0	6,190	0.00%
2018/04/18	37	390.09	34	393.63	384.50	3	6,269	0.05%
2018/04/17	115	412.58	96	414.06	388.00	19	6,043	0.32%	大買/
2018/04/16	94	393.20	101	394.20	407.00	-7	5,798	-0.12%	大賣/
2018/04/13	30	363.07	35	362.91	370.00	-5	5,742	-0.09%
2018/04/12	18	348.39	28	346.77	350.00	-10	5,665	-0.18%
2018/04/11	51	347.67	48	348.42	340.50	3	5,593	0.05%
2018/04/10	25	329.14	33	328.05	339.50	-8	5,379	-0.15%
2018/04/09	15	309.57	14	309.25	309.00	1	5,261	0.02%
2018/04/03	10	300.90	2	303.12	309.00	8	5,425	0.15%
2018/04/02	12	303.25	12	304.46	300.50	0	5,461	0.00%
2018/03/31	4	309.63	10	310.95	308.50	-6	5,527	-0.11%
2018/03/30	12	304.25	12	305.09	308.00	0	5,568	0.00%
2018/03/29	55	313.71	53	311.28	303.50	2	5,660	0.04%
2018/03/28	28	305.07	29	305.31	307.00	-1	5,612	-0.02%
2018/03/27	10	304.45	12	307.25	300.50	-2	5,526	-0.04%
2018/03/26	39	296.11	38	297.13	301.00	1	5,436	0.02%
2018/03/23	13	272.77	15	276.90	285.00	-2	5,268	-0.04%
2018/03/22	25	283.22	39	284.92	280.00	-14	5,330	-0.26%
2018/03/21	24	271.81	33	267.12	274.00	-9	5,272	-0.17%
2018/03/20	4	253.75	3	256.17	249.50	1	5,218	0.02%
2018/03/19	14	258.82	7.1	261.03	257.50	6.9	5,274	0.13%
2018/03/16	32	265.58	25	264.20	260.50	7	5,304	0.13%
2018/03/15	3	255.17	13	257.42	260.50	-10	5,203	-0.19%
2018/03/14	0	0.00	1	234.00	237.00	-1	5,197	-0.02%
2018/03/13	3	235.67	2	238.00	236.00	1	5,386	0.02%
2018/03/09	9	232.67	5	233.70	230.00	4	5,698	0.07%
2018/03/08	1	225.50	1	227.50	226.50	0	5,782	0.00%
2018/03/07	2	224.26	1	230.50	223.00	1	5,948	0.02%
2018/03/06	1	233.00	3	229.83	231.00	-2	6,161	-0.03%
2018/03/05	7	236.63	4	240.00	231.00	3	6,269	0.05%
2018/03/01	2	241.50	2	242.25	243.50	0	6,400	0.00%
2018/02/27	18	248.78	16	250.09	244.00	2	6,529	0.03%
2018/02/26	0	239.00	1	245.50	239.00	-1	6,533	-0.01%
2018/02/23	3	246.50	4	245.38	242.00	-1	6,767	-0.01%
2018/02/22	3	235.39	5	237.10	241.00	-2	6,997	-0.03%
2018/02/21	11	238.86	16	241.13	238.50	-5	7,089	-0.07%
2018/02/12	10	230.55	7	232.93	228.00	3	7,100	0.04%
2018/02/09	15	222.33	13	224.54	231.00	2	7,217	0.03%
2018/02/08	26	242.40	18	243.78	236.50	8	7,170	0.11%
2018/02/07	34	257.40	26	255.04	250.50	8	7,239	0.11%
2018/02/06	35	253.74	37	251.30	247.50	-2	7,300	-0.03%
2018/02/05	6	274.00	1	275.00	275.00	5	7,278	0.07%
2018/02/02	1	288.50	4	289.25	284.50	-3	7,362	-0.04%
2018/02/01	12	292.79	50	288.08	290.00	-38	7,417	-0.51%
2018/01/31	22	277.16	6	277.08	279.50	16	7,463	0.21%
2018/01/30	37	278.65	20	277.25	276.00	17	7,506	0.23%
2018/01/29	3	278.33	4	280.50	279.00	-1	7,566	-0.01%
2018/01/26	14	276.04	7	275.71	274.00	7	7,700	0.09%
2018/01/25	11	281.68	13	287.85	277.00	-2	7,813	-0.03%
2018/01/24	21	278.00	26	280.04	283.00	-5	7,961	-0.06%
2018/01/23	17	279.15	14	279.79	276.00	3	8,115	0.04%
2018/01/22	15	278.00	13	282.08	282.00	2	8,217	0.02%
2018/01/19	5	284.80	0	0.00	282.00	5	8,376	0.06%
2018/01/18	6	287.67	8	290.56	286.00	-2	8,522	-0.02%
2018/01/17	3	288.99	4	289.75	287.00	-1	8,647	-0.01%
2018/01/16	14	290.50	2	287.00	292.00	12	8,791	0.14%
2018/01/15	14	293.28	15	293.30	284.00	-1	8,859	-0.01%
2018/01/12	130	298.81	159	295.74	294.00	-29	8,879	-0.33%	大買/大賣/
2018/01/11	21	280.50	19	280.71	281.00	2	8,829	0.02%
2018/01/10	26	283.58	26	283.46	280.00	0	9,134	0.00%
2018/01/09	46	289.08	66	289.92	284.00	-20	9,232	-0.22%
2018/01/08	66	272.55	36	270.75	285.00	30	9,126	0.33%
2018/01/05	14	277.79	12	276.67	274.50	2	9,065	0.02%
2018/01/04	8	278.63	8	277.44	280.50	0	9,107	0.00%
2018/01/03	54	281.01	56	279.71	275.50	-2	9,168	-0.02%
2018/01/02	45	264.39	43	269.36	280.00	2	9,165	0.02%