玉晶光 (3406)-國泰-桃園券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
455.5
漲跌
▲2.5
漲幅
+0.55%
成交量
814張
產業
上市光電類股
1030人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉晶光 (3406)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1.3	458.01	0	451.09	455.50	1.2	2,180	0.06%
2024/05/07	0.2	453.92	0.1	454.27	453.00	0.1	2,178	0.00%
2024/05/06	6	461.08	0.1	461.79	459.00	6	2,184	0.27%
2024/05/03	1.1	460.61	5.1	453.67	460.00	-4	2,173	-0.18%
2024/05/02	4.1	439.50	0	0.00	437.50	4.1	2,155	0.19%
2024/04/30	0	442.00	0.1	440.50	441.00	0	2,200	0.00%
2024/04/29	0	437.25	7	439.79	435.00	-7	2,240	-0.31%
2024/04/26	7.1	428.56	0	0.00	424.50	7.1	2,251	0.31%
2024/04/25	0.1	431.83	0	0.00	427.50	0.1	2,251	0.01%
2024/04/24	0.1	429.81	0	433.78	433.50	0.1	2,248	0.00%
2024/04/23	0.1	424.02	1.1	418.00	420.00	-1	2,268	-0.04%
2024/04/22	3	424.47	3	415.03	415.00	0	2,293	0.00%
2024/04/19	0.1	428.81	0	427.90	424.00	0.1	2,292	0.00%
2024/04/18	2.1	442.12	2	442.01	442.00	0.1	2,298	0.00%
2024/04/17	0.1	451.45	0	0.00	447.50	0.1	2,302	0.01%
2024/04/16	3.4	444.81	6.3	443.27	442.00	-2.9	2,295	-0.13%
2024/04/15	7.2	466.23	3	458.51	458.50	4.1	2,307	0.18%
2024/04/12	5.4	481.27	4.4	482.05	472.00	1	2,314	0.04%
2024/04/11	5.5	472.34	4	472.38	472.50	1.5	2,328	0.06%
2024/04/10	0.2	481.73	1	482.00	479.00	-0.8	2,341	-0.03%
2024/04/09	7.5	479.13	6.2	479.80	477.00	1.4	2,356	0.06%
2024/04/08	4.2	468.31	4.1	472.09	468.50	0	2,340	0.00%
2024/04/03	1.1	475.69	0.1	475.41	474.00	1.1	2,345	0.05%
2024/04/02	2.1	491.38	4.1	487.79	484.50	-2.1	2,324	-0.09%
2024/04/01	3.5	489.61	6.7	487.92	489.50	-3.3	2,317	-0.14%
2024/03/29	2.1	505.76	2.5	496.34	496.00	-0.3	2,294	-0.01%
2024/03/28	2	504.50	4.3	508.54	509.00	-2.3	2,262	-0.10%
2024/03/27	4	502.77	6.4	507.23	505.00	-2.4	2,234	-0.11%
2024/03/26	8.4	519.26	9.2	516.61	499.00	-0.9	2,166	-0.04%
2024/03/25	10	498.39	3.1	494.78	493.00	6.9	2,049	0.34%
2024/03/22	0	471.75	1.3	473.26	482.50	-1.3	2,013	-0.06%
2024/03/21	11.1	471.71	13.1	471.45	476.00	-2	1,981	-0.10%
2024/03/20	1	457.15	8.2	449.80	462.50	-7.2	1,906	-0.38%
2024/03/19	1.5	420.00	0	420.50	423.00	1.5	1,900	0.08%
2024/03/18	3.5	424.05	3.1	425.49	428.00	0.4	1,948	0.02%
2024/03/15	4.3	423.78	2.6	420.60	417.50	1.7	1,956	0.09%
2024/03/14	0.5	417.47	4.7	415.89	418.50	-4.2	1,927	-0.22%
2024/03/13	2.3	401.41	1.2	398.96	398.50	1.1	1,859	0.06%
2024/03/12	0.1	407.99	2.7	406.89	408.50	-2.6	1,846	-0.14%
2024/03/11	3.4	398.44	0.2	400.13	398.00	3.1	1,843	0.17%
2024/03/08	6.4	401.19	2.3	402.09	400.00	4.1	1,856	0.22%
2024/03/07	2.1	404.11	1	405.93	401.50	1.1	1,835	0.06%
2024/03/06	1.3	411.17	0.4	411.45	409.50	0.8	1,837	0.05%
2024/03/05	0.1	413.57	2	413.00	412.00	-1.9	1,847	-0.10%
2024/03/04	0.2	424.52	0.1	423.38	420.50	0.1	1,858	0.00%
2024/03/01	2.2	428.89	0.1	426.10	426.00	2.2	1,876	0.12%
2024/02/29	0.1	421.13	0	0.00	423.50	0.1	1,899	0.01%
2024/02/27	0.5	427.78	3.2	423.22	427.00	-2.7	1,906	-0.14%
2024/02/26	4.3	423.70	1.2	426.02	429.00	3.1	1,939	0.16%
2024/02/23	0.7	412.39	3	409.02	409.50	-2.3	1,926	-0.12%
2024/02/22	1.2	412.98	2.1	413.60	415.00	-0.9	1,962	-0.04%
2024/02/21	3.1	412.00	3.4	412.19	411.50	-0.3	1,991	-0.01%
2024/02/20	2.2	416.01	1.1	420.73	411.00	1.1	1,988	0.06%
2024/02/19	3	417.00	2	418.50	420.00	1	1,947	0.05%
2024/02/16	0	409.18	1.1	408.55	409.00	-1.1	1,924	-0.06%
2024/02/15	0	404.88	9.2	403.05	407.00	-9.2	1,964	-0.47%
2024/02/05	1.3	392.77	0	393.00	392.50	1.3	1,947	0.07%
2024/02/02	6	393.18	0.2	394.50	393.50	5.9	1,941	0.30%
2024/02/01	0.1	396.66	2	394.00	395.00	-1.9	1,941	-0.10%
2024/01/31	2	400.00	0.1	401.50	400.00	1.9	1,981	0.10%
2024/01/30	3	399.84	1.8	402.32	398.50	1.2	1,987	0.06%
2024/01/29	2	400.52	1	403.50	401.00	1	1,988	0.05%
2024/01/26	1	400.51	1	402.50	402.50	0	1,995	0.00%
2024/01/25	4	402.51	4.2	403.69	402.00	-0.2	2,006	-0.01%
2024/01/24	2.3	413.96	4.5	410.67	406.50	-2.2	1,988	-0.11%
2024/01/23	0.4	421.03	17.5	425.12	423.00	-17.2	1,957	-0.88%
2024/01/22	0.7	410.08	1.1	410.90	414.00	-0.4	1,903	-0.02%
2024/01/19	2.2	402.23	1	403.50	403.50	1.2	1,878	0.06%
2024/01/18	0.2	402.00	0.1	402.92	402.50	0.1	1,875	0.00%
2024/01/17	4.2	399.17	0	402.50	398.50	4.2	1,874	0.22%
2024/01/16	7.4	394.89	2.2	401.56	401.00	5.3	1,845	0.29%
2024/01/15	11	398.58	1	398.50	394.00	10	1,820	0.55%
2024/01/12	2.1	396.88	4.1	397.57	397.00	-1.9	1,819	-0.11%
2024/01/11	1	392.00	1	390.50	390.50	0	1,812	0.00%
2024/01/10	0	395.00	0	394.00	393.00	0	1,815	0.00%
2024/01/09	3.3	394.48	1	390.50	390.00	2.3	1,817	0.13%
2024/01/08	1.5	399.18	1	396.00	396.00	0.5	1,796	0.03%
2024/01/05	3.2	411.04	1.2	402.76	401.50	2	1,794	0.11%
2024/01/04	2	422.25	1	420.50	420.50	1	1,776	0.06%
2024/01/03	1.1	415.32	2	421.99	421.50	-0.9	1,778	-0.05%
2024/01/02	0.1	421.99	1	425.00	422.00	-0.9	1,771	-0.05%
2023/12/29	0.1	420.18	1.2	418.20	420.50	-1	1,771	-0.06%
2023/12/28	0	409.82	0	0.00	407.50	0	1,760	0.00%
2023/12/27	1	412.00	0	0.00	410.00	1	1,754	0.06%
2023/12/26	0.1	411.46	0.1	412.01	411.00	0	1,749	0.00%
2023/12/25	0	410.50	1	412.00	407.50	-1	1,753	-0.06%
2023/12/22	2.1	410.06	0	0.00	405.00	2.1	1,745	0.12%
2023/12/21	1	405.50	0	0.00	406.50	1	1,734	0.06%
2023/12/20	1.1	411.59	0.1	409.00	409.50	1	1,745	0.06%
2023/12/19	2	418.75	0.1	413.50	412.50	1.9	1,744	0.11%
2023/12/18	1.2	423.71	0.1	423.00	421.50	1.1	1,749	0.06%
2023/12/15	1.2	427.50	4.1	428.56	428.00	-2.9	1,753	-0.17%
2023/12/14	22.3	432.60	23.1	429.78	428.00	-0.8	1,762	-0.04%
2023/12/13	3	411.33	12.4	415.02	415.00	-9.4	1,682	-0.56%
2023/12/12	2	401.25	3	402.67	403.00	-1	1,617	-0.06%
2023/12/11	1.1	395.64	0	0.00	395.00	1.1	1,603	0.07%
2023/12/08	0.1	397.50	1	395.00	395.00	-0.9	1,616	-0.06%
2023/12/07	2	396.25	0	0.00	393.50	2	1,621	0.12%
2023/12/06	1	393.02	1	395.00	393.00	0	1,630	0.00%
2023/12/05	2.2	391.37	1	395.50	397.00	1.2	1,660	0.07%
2023/12/04	0.1	396.00	1.4	392.66	391.00	-1.3	1,652	-0.08%
2023/12/01	0	395.00	8	393.00	394.50	-8	1,663	-0.48%
2023/11/30	0.2	402.00	1.1	402.56	400.00	-1	1,664	-0.06%
2023/11/29	2	406.25	4.2	408.13	406.50	-2.2	1,662	-0.13%
2023/11/28	1	404.99	0.1	404.09	403.00	0.9	1,630	0.06%
2023/11/27	3	408.17	5.1	404.08	401.50	-2.1	1,604	-0.13%
2023/11/24	2	400.25	1.1	403.36	401.50	0.9	1,579	0.06%
2023/11/23	3.1	397.27	5.4	399.49	400.00	-2.3	1,582	-0.15%
2023/11/22	2.3	387.64	1.5	389.47	394.00	0.8	1,519	0.05%
2023/11/21	4.1	397.08	4.1	398.37	396.50	0	1,473	0.00%
2023/11/20	2.5	394.35	5.4	391.85	396.50	-2.9	1,436	-0.20%
2023/11/17	0.1	385.68	1.2	386.58	387.50	-1.1	1,404	-0.08%
2023/11/16	1.1	383.52	1	383.00	383.50	0.1	1,399	0.00%
2023/11/15	4.1	383.02	0	0.00	382.50	4.1	1,401	0.29%
2023/11/14	4.3	382.15	12	384.37	383.50	-7.7	1,388	-0.55%
2023/11/13	1	391.50	1.1	391.27	392.00	-0.1	1,353	-0.01%
2023/11/10	1.2	385.46	0	0.00	385.50	1.2	1,358	0.09%
2023/11/09	0	0.00	1.3	388.69	390.00	-1.3	1,360	-0.10%
2023/11/08	2.4	380.18	10.1	377.46	384.00	-7.7	1,376	-0.56%
2023/11/07	1	392.99	1	392.01	392.00	0	1,326	0.00%
2023/11/06	2	390.00	2	392.00	390.50	0	1,338	0.00%
2023/11/03	0	390.50	0.5	385.50	386.00	-0.4	1,348	-0.03%
2023/11/02	3	388.33	6	390.00	391.00	-3	1,371	-0.22%
2023/11/01	0	0.00	4	384.13	385.50	-4	1,382	-0.29%
2023/10/31	1	380.50	1.1	386.54	380.50	-0.1	1,423	0.00%
2023/10/30	0.2	378.49	0	0.00	377.00	0.2	1,450	0.01%
2023/10/27	0	0.00	1	375.50	376.00	-1	1,489	-0.07%
2023/10/26	1	381.99	0	0.00	377.00	1	1,497	0.07%
2023/10/25	8	386.81	1.1	387.34	386.00	6.9	1,493	0.46%
2023/10/20	0.3	384.00	1	381.50	383.50	-0.7	1,526	-0.05%
2023/10/19	1.1	385.95	0	0.00	383.50	1.1	1,544	0.07%
2023/10/18	0.2	378.24	0	0.00	375.50	0.2	1,546	0.02%
2023/10/17	0	381.41	1	380.56	379.50	-1	1,557	-0.06%
2023/10/16	1	382.02	0	0.00	383.50	1	1,571	0.07%
2023/10/13	1	392.98	1	393.50	389.00	0	1,579	0.00%
2023/10/12	1	390.99	2.2	394.07	395.00	-1.2	1,585	-0.07%
2023/10/11	8.1	386.61	3.4	385.74	385.50	4.7	1,611	0.29%
2023/10/06	1	391.50	2	386.00	386.00	-1	1,618	-0.06%
2023/10/05	3	381.83	5.3	382.67	385.00	-2.3	1,644	-0.14%
2023/10/04	0.6	372.43	24	375.50	376.00	-23.4	1,682	-1.39%
2023/10/03	3.4	373.35	3	374.00	372.50	0.4	1,789	0.02%
2023/10/02	1	373.50	3.3	374.05	374.00	-2.3	1,869	-0.12%
2023/09/28	5	369.80	0	0.00	368.00	5	1,979	0.25%
2023/09/27	6.1	370.16	4.1	369.75	369.50	2.1	2,004	0.10%
2023/09/26	3.1	381.35	3	377.00	375.00	0.1	2,019	0.01%
2023/09/25	0	0.00	3	380.96	382.00	-3	2,033	-0.15%
2023/09/22	1	369.52	1	370.50	374.00	0	2,017	0.00%
2023/09/21	4.3	369.24	0	0.00	367.50	4.3	2,002	0.22%
2023/09/20	25	379.58	0	0.00	379.50	25	1,975	1.27%
2023/09/19	3	393.50	1	385.50	386.50	2	1,967	0.10%
2023/09/18	7	398.43	3.6	396.41	394.50	3.4	1,956	0.17%
2023/09/15	3	389.67	0.1	388.00	388.50	2.9	1,904	0.15%
2023/09/14	2	390.24	4.1	389.27	391.50	-2.1	1,901	-0.11%
2023/09/13	4.1	378.41	3.1	379.67	379.00	1.1	1,892	0.06%
2023/09/12	2	388.25	2	387.51	388.00	0	1,897	0.00%
2023/09/11	7	387.28	7	390.14	383.50	0	1,911	0.00%
2023/09/08	0	399.00	3.4	398.44	390.00	-3.3	1,919	-0.17%
2023/09/07	4.1	393.24	1	390.00	391.00	3.1	1,899	0.16%
2023/09/06	0.1	394.50	0	0.00	399.50	0.1	1,905	0.00%
2023/09/05	0.3	396.00	2	396.00	397.00	-1.7	1,946	-0.09%
2023/09/04	1.2	384.29	2	390.50	390.50	-0.8	1,942	-0.04%
2023/09/01	0.1	384.87	0	0.00	383.50	0.1	1,961	0.00%
2023/08/31	3.1	382.66	3.3	383.50	383.00	-0.2	2,121	-0.01%
2023/08/30	3	388.64	1.2	387.05	383.00	1.8	2,230	0.08%
2023/08/29	1.1	385.70	2	389.50	386.00	-0.9	2,247	-0.04%
2023/08/25	2	376.25	2	373.00	371.50	0	2,319	0.00%
2023/08/24	2.1	378.21	2	376.75	377.00	0.1	2,383	0.00%
2023/08/23	0.1	376.76	0	0.00	376.00	0.1	2,420	0.00%
2023/08/22	0	375.50	0	0.00	380.50	0	2,431	0.00%
2023/08/21	1	376.50	0	0.00	376.00	1	2,435	0.04%
2023/08/18	0.1	372.18	0	0.00	371.00	0.1	2,436	0.00%
2023/08/17	0.1	357.66	0	0.00	373.00	0.1	2,426	0.00%
2023/08/16	0	362.00	0	0.00	360.00	0	2,419	0.00%
2023/08/15	3.1	367.31	0	0.00	363.50	3.1	2,455	0.13%
2023/08/14	5.2	369.01	9	376.57	365.50	-3.8	2,485	-0.15%
2023/08/11	1	385.07	0	0.00	385.00	1	2,482	0.04%
2023/08/10	0.2	389.00	22	385.00	384.50	-21.8	2,540	-0.86%
2023/08/09	1	388.78	4.1	395.76	395.50	-3.1	2,530	-0.12%
2023/08/08	10	394.15	13	393.88	389.00	-3	2,519	-0.12%
2023/08/07	7.1	383.60	3	383.00	383.00	4.1	2,489	0.17%
2023/08/04	11.2	391.41	8	394.75	390.00	3.2	2,466	0.13%
2023/08/02	1	405.49	3.2	403.94	406.50	-2.2	2,430	-0.09%
2023/08/01	1.5	400.05	6.2	400.68	402.00	-4.7	2,387	-0.20%
2023/07/31	1	395.46	2	394.26	392.50	-1	2,352	-0.04%
2023/07/28	2.1	392.84	1	391.54	391.50	1.1	2,347	0.05%
2023/07/27	2.2	392.56	1	393.00	390.50	1.2	2,354	0.05%
2023/07/26	0	393.04	0	0.00	395.00	0	2,348	0.00%
2023/07/25	2.4	397.00	0	0.00	395.50	2.4	2,339	0.10%
2023/07/24	1.3	398.36	1	394.50	392.50	0.3	2,342	0.01%
2023/07/21	3.3	390.66	0	0.00	391.50	3.3	2,337	0.14%
2023/07/20	3	398.17	23	399.63	397.00	-20	2,339	-0.85%
2023/07/19	3	403.22	1.1	406.93	403.00	2	2,321	0.08%
2023/07/18	1	403.84	1.1	401.73	397.00	-0.1	2,320	0.00%
2023/07/17	2	404.01	1	405.99	401.50	1	2,313	0.04%
2023/07/14	4.4	402.50	2	403.53	403.00	2.4	2,300	0.10%
2023/07/13	2	419.46	3	416.37	414.00	-1	2,248	-0.04%
2023/07/12	12	425.03	1	417.51	417.50	11	2,242	0.49%
2023/07/11	5	421.11	4.2	422.21	426.00	0.8	2,216	0.04%
2023/07/10	12.3	425.11	28.6	424.73	420.50	-16.3	2,188	-0.74%
2023/07/07	22	414.11	6.1	414.67	415.00	15.9	2,097	0.76%
2023/07/06	19.4	414.58	28.5	413.65	406.50	-9.2	2,017	-0.45%
2023/07/05	5	406.80	3	405.83	403.00	2	1,904	0.10%
2023/07/04	2	403.50	2.7	403.36	404.50	-0.7	1,877	-0.04%
2023/07/03	0.1	400.00	1.2	400.97	399.50	-1.1	1,871	-0.06%
2023/06/30	0	0.00	0.1	397.81	396.00	-0.1	1,887	0.00%
2023/06/29	3	396.50	2	397.00	397.00	1	1,897	0.05%
2023/06/28	3.3	395.08	0	0.00	395.50	3.3	1,902	0.17%
2023/06/27	1	402.43	1.1	394.31	394.50	0	1,916	0.00%
2023/06/26	3.1	400.52	1.4	401.36	399.50	1.7	1,925	0.09%
2023/06/21	1	392.00	0	0.00	389.50	1	1,964	0.05%
2023/06/20	1	395.04	0	0.00	394.50	1	1,976	0.05%
2023/06/19	2	395.75	1.1	398.63	398.50	0.9	1,988	0.05%
2023/06/16	0.6	400.18	1.1	400.10	397.50	-0.5	1,993	-0.02%
2023/06/15	1.2	401.75	0.3	400.00	397.50	0.9	1,975	0.05%
2023/06/14	0	401.00	0.3	401.82	401.00	-0.3	1,967	-0.01%
2023/06/13	1.1	396.38	0	0.00	397.00	1.1	1,969	0.06%
2023/06/12	0.1	400.14	0.5	400.83	398.50	-0.4	1,987	-0.02%
2023/06/09	4.3	397.73	7	397.58	399.00	-2.7	1,979	-0.14%
2023/06/08	8	387.82	6	388.33	387.50	2	1,948	0.10%
2023/06/07	1.1	391.96	1.2	390.37	389.50	-0.1	1,958	0.00%
2023/06/06	33	391.49	6.1	391.77	388.00	26.9	1,946	1.38%
2023/06/05	11.4	421.44	12.1	420.08	421.50	-0.7	1,844	-0.04%
2023/06/02	12.1	407.17	8.6	403.44	400.50	3.4	1,810	0.19%
2023/06/01	7.2	412.37	5	416.80	406.00	2.2	1,913	0.12%
2023/05/31	0	409.00	0.3	408.13	408.00	-0.3	1,902	-0.02%
2023/05/30	0	408.00	12	410.08	408.50	-12	1,888	-0.64%
2023/05/29	0.1	400.50	2.6	396.87	400.00	-2.5	1,833	-0.13%
2023/05/26	3	392.67	10	391.70	389.00	-7	1,804	-0.39%
2023/05/25	4.1	394.16	1	395.50	396.00	3.1	1,827	0.17%
2023/05/24	1	391.50	3	392.17	393.50	-2	1,845	-0.11%
2023/05/23	1	390.50	3.1	392.69	393.50	-2.1	1,897	-0.11%
2023/05/22	3	387.33	2	387.25	390.00	1	1,895	0.05%
2023/05/19	15.1	399.51	32.4	395.78	390.00	-17.3	1,890	-0.92%
2023/05/18	3.2	398.43	7.2	399.20	399.50	-4.1	1,861	-0.22%
2023/05/17	3	395.01	0.3	394.00	393.50	2.8	1,872	0.15%
2023/05/16	15	396.90	39	397.46	394.00	-24	1,903	-1.26%
2023/05/15	1	379.00	2	383.00	384.50	-1	1,848	-0.05%
2023/05/11	2	376.00	1.1	379.48	377.00	1	1,862	0.05%
2023/05/10	1	374.54	1	378.00	378.00	0	1,878	0.00%
2023/05/09	2	378.50	1	376.50	378.50	1	1,885	0.05%
2023/05/08	1	383.50	1	385.99	383.00	0	1,887	0.00%
2023/05/05	0.1	382.06	1	382.00	381.50	-0.9	1,897	-0.05%
2023/05/04	4	378.00	2	378.75	378.00	2	1,919	0.10%
2023/05/03	1	383.00	1	373.50	379.50	0	1,944	0.00%
2023/05/02	1	376.50	0	0.00	378.00	1	1,956	0.05%
2023/04/28	2	371.25	1	370.50	370.50	1	1,973	0.05%
2023/04/27	8	363.69	0	0.00	368.00	8	1,987	0.40%
2023/04/26	1	361.46	0	0.00	361.50	1	1,996	0.05%
2023/04/25	7.2	360.28	7	366.00	356.00	0.2	2,046	0.01%
2023/04/24	15.2	370.34	0	0.00	371.00	15.2	2,037	0.75%
2023/04/21	1.3	377.33	3	380.83	371.00	-1.7	2,062	-0.08%
2023/04/20	4.2	384.53	0	0.00	382.00	4.2	2,080	0.20%
2023/04/19	1	392.00	1	389.00	387.50	0	2,118	0.00%
2023/04/18	1	395.00	1	392.04	390.00	0	2,174	0.00%
2023/04/17	3.2	393.39	3	393.67	393.00	0.2	2,183	0.01%
2023/04/14	8	389.75	3	389.00	389.00	5	2,211	0.23%
2023/04/13	7.2	394.71	2	395.50	390.00	5.2	2,213	0.24%
2023/04/12	1.7	394.13	2	389.25	392.50	-0.3	2,204	-0.01%
2023/04/11	1	383.00	0	0.00	383.00	1	2,215	0.05%
2023/04/10	3.1	381.58	3	383.00	381.50	0.1	2,251	0.00%
2023/04/07	3.1	384.18	1	386.00	381.50	2.1	2,253	0.09%
2023/04/06	3.1	380.19	0	0.00	386.00	3.1	2,246	0.14%
2023/03/31	6	386.25	3	387.50	385.50	3	2,234	0.13%
2023/03/30	2	392.75	3.1	392.38	394.00	-1.1	2,210	-0.05%
2023/03/29	2	386.26	1	385.50	391.00	1	2,226	0.05%
2023/03/28	2.1	388.16	0	0.00	385.00	2.1	2,255	0.09%
2023/03/27	9.2	390.95	3	390.17	388.00	6.2	2,311	0.27%
2023/03/24	8.1	404.38	5.2	403.50	395.00	2.9	2,310	0.12%
2023/03/23	1	402.46	3	398.03	403.00	-2	2,254	-0.09%
2023/03/22	6	397.92	1	399.50	395.50	5	2,258	0.22%
2023/03/21	1.2	395.83	1	397.00	395.50	0.2	2,256	0.01%
2023/03/20	2.1	390.33	0	0.00	392.00	2.1	2,265	0.09%
2023/03/17	0	387.25	0.1	389.00	393.00	-0.1	2,298	0.00%
2023/03/16	4	386.12	3	384.83	383.00	1	2,315	0.04%
2023/03/15	1	395.00	3	397.83	392.00	-2	2,336	-0.09%
2023/03/14	3	386.17	0	0.00	387.50	3	2,326	0.13%
2023/03/13	3.1	384.09	1	380.00	387.50	2.1	2,341	0.09%
2023/03/10	3.2	389.98	1	391.00	389.00	2.2	2,342	0.09%
2023/03/09	2.1	402.38	2	402.75	400.50	0.1	2,365	0.00%
2023/03/08	0.1	408.17	5.1	407.93	403.50	-5	2,406	-0.21%
2023/03/07	5	423.28	6	420.15	416.00	-1	2,376	-0.04%
2023/03/06	5.1	422.61	13.2	418.62	420.50	-8.1	2,325	-0.35%
2023/03/03	2	403.25	9	404.22	402.50	-7	2,236	-0.31%
2023/03/02	1	397.00	1.1	399.19	399.50	-0.1	2,249	-0.01%
2023/03/01	2.1	385.60	1	391.50	394.50	1.1	2,397	0.05%
2023/02/24	5.2	390.78	2	389.00	389.00	3.2	2,430	0.13%
2023/02/23	10.1	395.30	6	399.66	393.00	4.1	2,465	0.17%
2023/02/22	0.2	393.45	1	389.50	391.00	-0.8	2,505	-0.03%
2023/02/21	9.5	397.98	13.2	398.81	394.50	-3.7	2,647	-0.14%
2023/02/20	0.1	390.00	0.1	388.50	389.00	0	2,677	0.00%
2023/02/17	5.1	389.02	1	390.00	387.50	4.1	2,797	0.15%
2023/02/16	2.2	391.75	3	392.50	391.50	-0.8	2,863	-0.03%
2023/02/15	7.3	389.40	2	391.44	392.00	5.2	2,959	0.18%
2023/02/14	3	387.17	3.3	385.85	388.00	-0.2	2,976	-0.01%
2023/02/13	0	371.50	0	0.00	370.50	0	2,951	0.00%
2023/02/10	1.1	373.16	0	0.00	372.50	1.1	3,003	0.04%
2023/02/09	0.1	375.72	0	0.00	374.00	0.1	3,046	0.00%
2023/02/08	1	383.50	0	383.00	381.00	1	3,101	0.03%
2023/02/06	7	373.50	7.1	372.25	373.50	-0.1	3,149	0.00%
2023/02/03	0	380.00	0.1	377.00	378.00	0	3,189	0.00%
2023/02/02	0	0.00	2.1	377.93	380.00	-2.1	3,248	-0.06%
2023/02/01	2	370.25	1.1	371.84	374.00	0.9	3,330	0.03%
2023/01/31	0.2	364.00	0	365.33	365.50	0.2	3,341	0.01%
2023/01/30	1	357.00	2.2	358.31	360.00	-1.2	3,372	-0.03%
2023/01/17	0	347.02	0	0.00	345.00	0	3,373	0.00%
2023/01/16	3	343.34	5.4	345.49	348.50	-2.4	3,383	-0.07%
2023/01/13	26.1	339.41	16	338.84	342.50	10.1	3,417	0.30%
2023/01/12	10	353.45	10	354.40	349.50	0	3,416	0.00%
2023/01/11	11	356.86	12.5	357.64	354.50	-1.5	3,453	-0.04%
2023/01/10	5.4	353.58	12	352.71	352.50	-6.6	3,495	-0.19%
2023/01/09	18.1	358.62	18.1	357.01	360.50	0	3,543	0.00%
2023/01/06	19.2	349.80	18	351.39	350.50	1.2	3,579	0.03%
2023/01/05	3.1	366.18	2	363.00	364.50	1.1	3,575	0.03%
2023/01/04	0.1	367.00	1	352.16	360.00	-1	3,612	-0.03%
2022/12/30	2.1	344.29	3	337.66	335.50	-0.9	3,666	-0.03%
2022/12/29	12.1	342.09	11	339.95	343.50	1.1	3,710	0.03%
2022/12/28	6.2	351.60	2.3	347.78	346.00	4	3,750	0.11%
2022/12/26	0.1	362.31	0	0.00	363.50	0.1	3,826	0.00%
2022/12/22	0.1	368.00	0	0.00	366.50	0.1	4,089	0.00%
2022/12/21	0.1	364.74	0	0.00	366.00	0.1	4,201	0.00%
2022/12/20	0.1	369.25	0	368.00	367.00	0.1	4,226	0.00%
2022/12/19	10.2	367.39	14	356.56	376.00	-3.8	4,268	-0.09%
2022/12/16	0	375.60	0	0.00	372.00	0	4,244	0.00%
2022/12/15	1	382.53	4	383.88	384.50	-3	4,252	-0.07%
2022/12/14	0	381.00	1	382.00	383.50	-1	4,272	-0.02%
2022/12/13	3	371.56	0	0.00	371.50	3	4,263	0.07%
2022/12/12	0	369.00	11	373.50	374.00	-11	4,279	-0.26%
2022/12/09	9.1	371.40	3	368.33	366.50	6.1	4,289	0.14%
2022/12/08	3	378.67	2	377.25	375.00	1	4,302	0.02%
2022/12/07	12.1	389.06	13	385.38	383.00	-1	4,320	-0.02%
2022/12/06	9.1	399.35	11.1	399.19	394.50	-2	4,334	-0.05%
2022/12/05	0	0.00	0.1	406.27	402.00	-0.1	4,359	0.00%
2022/12/02	0	0.00	1.4	404.21	403.50	-1.4	4,529	-0.03%
2022/12/01	9	401.94	2	402.50	400.50	7	4,611	0.15%
2022/11/30	6.1	397.64	5.2	394.53	393.50	0.9	4,754	0.02%
2022/11/29	3	391.50	2.1	390.80	394.50	0.9	4,806	0.02%
2022/11/28	0	0.00	0.1	394.50	395.50	-0.1	4,914	0.00%
2022/11/25	3	396.17	6	392.93	391.50	-3	5,037	-0.06%
2022/11/24	4	401.88	6	400.33	400.50	-2	5,143	-0.04%
2022/11/23	23.1	406.15	25.1	402.45	398.50	-2	5,217	-0.04%
2022/11/22	1.1	391.27	3.1	391.87	395.00	-2	5,094	-0.04%
2022/11/21	2.1	390.07	2	388.50	388.00	0.1	5,134	0.00%
2022/11/18	8	391.44	5	386.70	387.00	3	5,114	0.06%
2022/11/17	29.2	387.68	32	389.53	392.50	-2.8	5,053	-0.06%
2022/11/16	5	368.60	3.5	369.30	371.00	1.5	4,898	0.03%
2022/11/15	8.5	361.19	9.3	360.89	370.50	-0.8	4,830	-0.02%
2022/11/14	6.1	350.44	9	351.67	353.00	-2.9	4,741	-0.06%
2022/11/11	8	342.75	6	346.57	341.00	2	4,703	0.04%
2022/11/10	7.3	330.05	2	331.25	330.00	5.3	4,640	0.11%
2022/11/09	0	326.50	2	328.25	327.50	-2	4,641	-0.04%
2022/11/08	5	324.70	4	324.25	320.50	1	4,736	0.02%
2022/11/07	7	324.71	4	322.50	322.50	3	4,727	0.06%
2022/11/04	3	317.00	5	315.30	322.50	-2	4,780	-0.04%
2022/11/03	1	307.50	2	308.25	310.50	-1	4,830	-0.02%
2022/11/02	2	305.50	2	306.75	307.00	0	4,823	0.00%
2022/11/01	0.1	304.50	3	300.19	302.00	-3	4,853	-0.06%
2022/10/31	10.1	300.81	7.1	301.62	300.50	3	4,858	0.06%
2022/10/28	5.1	284.43	2	282.75	284.00	3.1	4,819	0.06%
2022/10/27	7	297.72	13	294.35	299.00	-6	4,754	-0.13%
2022/10/26	2	287.76	2	289.75	288.00	0	4,755	0.00%
2022/10/25	1	294.50	1	296.00	292.00	0	4,730	0.00%
2022/10/24	0.1	304.09	0	0.00	297.00	0.1	4,778	0.00%
2022/10/21	6	297.49	6	294.00	292.00	0	4,874	0.00%
2022/10/20	4	301.00	4	301.25	301.00	0	4,859	0.00%
2022/10/19	3	316.33	0	0.00	311.00	3	4,832	0.06%
2022/10/18	4	324.25	4	320.25	316.00	0	4,816	0.00%
2022/10/17	10	313.70	13.1	312.78	316.50	-3.1	4,800	-0.06%
2022/10/14	19	338.50	14	331.57	328.50	5	4,769	0.10%
2022/10/13	13.3	336.31	13	341.19	324.50	0.3	4,763	0.01%
2022/10/12	18	345.11	18	345.11	343.00	0	4,748	0.00%
2022/10/11	11	347.45	8	349.75	343.00	3	4,774	0.06%
2022/10/07	33.1	365.27	33	367.50	363.00	0	4,848	0.00%
2022/10/06	51.1	366.68	51	362.06	369.50	0.1	4,826	0.00%
2022/10/05	44.1	361.33	46	363.83	363.00	-1.9	4,806	-0.04%
2022/10/04	30	347.40	29	344.30	352.50	1	4,766	0.02%
2022/10/03	10	336.75	9	338.61	334.00	1	4,749	0.02%
2022/09/30	9.2	331.68	10	332.05	345.50	-0.8	4,790	-0.02%
2022/09/29	32.1	354.75	39	356.50	347.00	-6.9	4,738	-0.14%
2022/09/28	9.1	363.92	7	366.14	360.00	2.1	4,660	0.05%
2022/09/27	38	398.04	39	400.00	399.50	-1	4,596	-0.02%
2022/09/26	9.2	408.00	5	400.30	399.00	4.2	4,564	0.09%
2022/09/23	33	424.05	33	428.12	425.50	0	4,521	0.00%
2022/09/22	38	425.34	42	420.05	425.50	-4	4,490	-0.09%
2022/09/21	3	422.50	2	423.50	425.00	1	4,488	0.02%
2022/09/20	3	417.50	4	419.50	418.00	-1	4,471	-0.02%
2022/09/19	0	0.00	1.3	416.65	414.50	-1.3	4,464	-0.03%
2022/09/16	11	429.23	5	426.30	425.00	6	4,449	0.13%
2022/09/15	30	431.12	28.5	432.71	429.00	1.5	4,463	0.03%
2022/09/14	39	423.78	39	422.35	425.00	0	4,477	0.00%
2022/09/13	7.2	435.16	3.1	432.67	430.50	4.2	4,437	0.09%
2022/09/12	9.1	444.67	13	444.08	439.00	-4	4,397	-0.09%
2022/09/08	36.7	448.21	23	447.30	439.00	13.7	4,366	0.31%
2022/09/07	6	447.50	6	446.85	451.50	0	4,188	0.00%
2022/09/06	24	451.28	32.2	449.06	442.00	-8.2	4,099	-0.20%
2022/09/05	19.1	433.62	15.1	431.65	440.00	4	3,934	0.10%
2022/09/02	18.4	451.25	17.2	452.69	451.00	1.2	3,830	0.03%
2022/09/01	52	445.98	52.1	446.25	440.50	0	3,708	0.00%
2022/08/31	37.1	442.63	44.1	443.44	449.00	-7.1	3,572	-0.20%
2022/08/30	55.1	431.88	57.2	431.14	434.50	-2.1	3,433	-0.06%
2022/08/29	10	409.65	7	411.64	410.00	3	3,315	0.09%
2022/08/26	8	416.88	8.3	422.94	426.50	-0.3	3,317	-0.01%
2022/08/25	3	408.81	3	411.50	405.00	0	3,240	0.00%
2022/08/24	3	409.32	2	405.50	403.00	1	3,243	0.03%
2022/08/23	0	407.14	1	406.50	407.50	-1	3,270	-0.03%
2022/08/22	3.2	409.73	1	413.00	406.00	2.2	3,281	0.07%
2022/08/19	1	419.00	1	422.99	415.50	0	3,282	0.00%
2022/08/18	3	413.00	5.2	414.32	422.00	-2.2	3,260	-0.07%
2022/08/17	2	409.75	2.1	413.33	414.50	-0.1	3,237	0.00%
2022/08/16	5	417.09	5	412.80	408.50	0	3,186	0.00%
2022/08/15	9	427.94	6.1	425.89	423.00	2.9	3,131	0.09%
2022/08/12	11	424.50	7	427.93	420.00	4	3,020	0.13%
2022/08/11	26	423.94	24	424.79	427.00	2	2,985	0.07%
2022/08/10	8.1	405.15	8.8	407.36	414.00	-0.7	2,884	-0.02%
2022/08/09	3	391.50	2.1	395.26	391.00	0.9	2,791	0.03%
2022/08/08	2.1	391.92	1	392.50	391.00	1.1	2,779	0.04%
2022/08/05	1	397.44	2	382.75	397.00	-1	2,725	-0.04%
2022/08/04	0.2	375.23	0	0.00	373.50	0.2	2,684	0.01%
2022/08/03	4.1	381.59	3	387.17	378.00	1.1	2,660	0.04%
2022/08/02	1	385.48	0	0.00	385.50	1	2,640	0.04%
2022/08/01	0	0.00	3	398.67	391.00	-3	2,626	-0.11%
2022/07/29	7	396.25	2.2	394.82	394.50	4.8	2,625	0.18%
2022/07/28	2.6	380.52	4	382.13	389.50	-1.5	2,563	-0.06%
2022/07/27	1	406.50	1	408.50	402.00	0	2,441	0.00%
2022/07/26	1.2	420.33	2.2	416.14	406.50	-1	2,408	-0.04%
2022/07/25	7	421.00	6	422.75	418.00	1	2,403	0.04%
2022/07/22	3.2	426.09	1	415.10	412.50	2.2	2,385	0.09%
2022/07/21	1	433.02	1.2	430.87	434.50	-0.1	2,349	-0.01%
2022/07/20	7	441.84	7	431.21	429.00	0	2,299	0.00%
2022/07/19	5	440.40	4	437.88	439.00	1	2,235	0.04%
2022/07/18	10	448.25	7	449.00	450.50	3	2,207	0.14%
2022/07/15	15	427.53	23	431.87	446.00	-8	2,127	-0.38%
2022/07/14	1	418.00	5.4	417.56	420.00	-4.4	2,000	-0.22%
2022/07/13	2	410.75	1	413.45	407.00	1	1,953	0.05%
2022/07/12	0.1	389.50	0	0.00	403.00	0.1	1,911	0.01%
2022/07/11	2	403.02	4.4	402.05	402.00	-2.4	1,893	-0.13%
2022/07/08	10.2	411.32	5.3	414.41	408.00	4.8	1,853	0.26%
2022/07/07	2	398.27	3	398.78	400.00	-1	1,756	-0.06%
2022/07/06	0	0.00	0.1	373.47	370.00	-0.1	1,676	-0.01%
2022/07/05	2	360.50	2	357.60	368.00	0	1,628	0.00%
2022/07/01	2	351.75	2	342.50	342.50	0	1,590	0.00%
2022/06/30	1.1	362.79	1	362.00	366.50	0.1	1,566	0.00%
2022/06/29	0	0.00	9	347.00	363.00	-9	1,553	-0.58%
2022/06/28	2.1	347.60	2	346.75	348.50	0.1	1,542	0.01%
2022/06/27	16.1	365.33	11	362.36	362.50	5.1	1,559	0.32%
2022/06/24	10	358.80	12	353.50	350.50	-2	1,559	-0.13%
2022/06/23	12	345.71	12	346.00	346.00	0	1,553	0.00%
2022/06/22	11.2	362.53	0	0.00	356.50	11.2	1,513	0.74%
2022/06/21	0	0.00	2.1	395.00	396.00	-2.1	1,455	-0.14%
2022/06/20	0.1	390.83	0	0.00	378.00	0.1	1,456	0.01%
2022/06/17	1.5	390.67	5	398.50	391.00	-3.5	1,446	-0.24%
2022/06/16	2	418.36	2	409.75	401.50	0	1,430	0.00%
2022/06/14	1.3	399.49	3.3	406.58	404.50	-2	1,421	-0.14%
2022/06/13	1	411.96	1	411.00	409.00	0	1,409	0.00%
2022/06/10	5	417.58	5.1	415.15	417.50	-0.1	1,415	-0.01%
2022/06/09	1.1	416.90	1	409.00	415.50	0.1	1,409	0.01%
2022/06/08	2	421.39	2	420.75	415.00	0	1,403	0.00%
2022/06/07	0.2	415.84	0	418.00	418.00	0.2	1,396	0.01%
2022/06/06	7.1	426.63	7.1	426.48	422.00	0	1,385	0.00%
2022/06/02	0.1	410.50	0	0.00	415.50	0.1	1,364	0.01%
2022/06/01	2.2	410.69	2.4	411.18	413.00	-0.2	1,382	-0.01%
2022/05/31	2	405.25	14	400.64	415.50	-12	1,361	-0.88%
2022/05/30	2	390.75	1.3	391.96	399.50	0.7	1,321	0.05%
2022/05/27	5.1	380.21	5.1	381.41	382.50	0	1,301	0.00%
2022/05/26	1.1	370.83	1	369.50	369.50	0.1	1,288	0.01%
2022/05/25	0	0.00	1.4	368.77	370.50	-1.4	1,288	-0.11%
2022/05/24	0	357.50	0	0.00	355.00	0	1,293	0.00%
2022/05/23	0	0.00	1	367.50	362.50	-1	1,299	-0.08%
2022/05/20	8	364.38	8	359.50	360.50	0	1,312	0.00%
2022/05/18	7	354.79	2	355.00	356.50	5	1,296	0.39%
2022/05/17	2	338.75	1	350.00	352.50	1	1,293	0.08%
2022/05/16	1.2	338.13	1	353.50	335.50	0.2	1,286	0.01%
2022/05/13	2	350.75	1	349.00	348.00	1	1,277	0.08%
2022/05/12	1	359.00	1.1	361.52	351.00	-0.1	1,279	0.00%
2022/05/11	1.4	353.01	1	356.50	352.00	0.4	1,272	0.03%
2022/05/10	6	347.00	6	336.33	353.00	0	1,281	0.00%
2022/05/09	12.2	346.19	0	0.00	345.50	12.2	1,268	0.96%
2022/05/06	10.6	367.15	9	369.51	364.00	1.6	1,246	0.13%
2022/05/05	1	385.50	0	0.00	384.00	1	1,236	0.08%
2022/04/29	1.1	383.67	1	381.50	379.00	0.1	1,324	0.01%
2022/04/28	0.1	388.78	0	0.00	384.00	0.1	1,326	0.01%
2022/04/27	1	390.99	6	380.50	393.50	-5	1,333	-0.37%
2022/04/26	0.1	392.10	1	389.00	393.50	-1	1,341	-0.07%
2022/04/25	0.7	385.84	3	383.50	384.00	-2.3	1,386	-0.16%
2022/04/22	1	403.00	0	0.00	401.00	1	1,405	0.07%
2022/04/21	0	418.50	0	0.00	417.50	0	1,460	0.00%
2022/04/20	3	416.50	0	0.00	417.00	3	1,490	0.20%
2022/04/19	0	0.00	2	420.49	419.50	-2	1,515	-0.13%
2022/04/18	0	415.50	1	412.00	413.50	-1	1,544	-0.06%
2022/04/15	0.2	424.85	0	0.00	418.00	0.2	1,573	0.01%
2022/04/13	0.1	446.00	0	0.00	444.00	0.1	1,774	0.00%
2022/04/12	0	443.50	0	0.00	439.50	0	1,889	0.00%
2022/04/11	0	440.00	0	442.00	444.00	0	1,947	0.00%
2022/04/08	3.1	450.00	3	449.00	449.50	0.1	1,981	0.00%
2022/04/07	1	452.45	1.1	442.00	437.00	-0.1	1,970	0.00%
2022/04/06	0.1	442.86	1	447.00	450.00	-0.9	1,978	-0.04%
2022/04/01	7	450.00	7	447.14	450.00	0	1,974	0.00%
2022/03/31	9.1	453.48	9	455.50	455.50	0.1	1,978	0.01%
2022/03/30	9.1	451.29	15.1	448.02	461.50	-6	1,979	-0.30%
2022/03/29	8.1	429.36	5	425.80	430.50	3.1	1,956	0.16%
2022/03/28	0	423.30	0	0.00	424.50	0	1,994	0.00%
2022/03/25	0	443.50	0	0.00	438.00	0	2,054	0.00%
2022/03/24	2	438.74	1	437.00	447.50	1	2,061	0.05%
2022/03/23	7	442.64	7.2	440.20	443.50	-0.2	2,078	-0.01%
2022/03/22	1	431.50	0.1	431.00	432.50	1	2,080	0.05%
2022/03/21	6	440.25	8	442.38	438.50	-2	2,089	-0.09%
2022/03/18	5	432.00	5	432.10	432.00	0	2,117	0.00%
2022/03/17	8	434.06	7.1	428.73	435.50	1	2,147	0.04%
2022/03/16	8	411.20	6	412.93	413.00	2	2,158	0.09%
2022/03/15	7.2	410.17	7	415.14	406.50	0.2	2,229	0.01%
2022/03/11	0	0.00	1	425.00	425.00	-1	2,311	-0.04%
2022/03/10	4	434.88	1	439.00	439.00	3	2,325	0.13%
2022/03/09	13.2	421.40	12	420.75	421.50	1.2	2,370	0.05%
2022/03/08	3	426.27	3	425.17	416.00	0	2,454	0.00%
2022/03/07	12.1	432.57	11	429.96	431.00	1.1	2,497	0.04%
2022/03/04	1	443.19	0.1	446.24	442.50	1	2,601	0.04%
2022/03/02	2	452.00	1	456.50	459.00	1	2,770	0.04%
2022/03/01	8.1	461.34	9	463.06	461.00	-0.9	2,804	-0.03%
2022/02/25	10	452.20	8	445.88	455.00	2	2,852	0.07%
2022/02/24	11.3	448.00	16.2	445.34	438.50	-4.8	2,928	-0.17%
2022/02/23	12.1	457.75	11	460.45	458.00	1.1	3,056	0.04%
2022/02/22	4.1	464.80	1	460.50	460.50	3.1	3,168	0.10%
2022/02/21	1	475.01	4	476.50	477.00	-3	3,262	-0.09%
2022/02/18	0	0.00	0	479.83	481.00	0	3,290	0.00%
2022/02/16	0	493.50	0	0.00	492.00	0	3,387	0.00%
2022/02/15	1	485.51	1	486.50	486.50	0	3,485	0.00%
2022/02/14	0	476.06	1	480.50	476.00	-1	3,492	-0.03%
2022/02/11	1	488.50	1	493.92	494.00	0	3,512	0.00%
2022/02/10	7	490.21	2	484.00	484.00	5	3,520	0.14%
2022/02/09	2.1	491.78	1	489.50	494.00	1.1	3,514	0.03%
2022/02/08	0	481.00	0	0.00	485.00	0	3,530	0.00%
2022/02/07	1	471.48	0	0.00	475.00	1	3,553	0.03%
2022/01/26	3	472.67	2	473.50	470.00	1	3,567	0.03%
2022/01/25	11	483.53	10	476.42	473.50	1	3,635	0.03%
2022/01/24	11	481.16	11.1	466.62	488.50	-0.1	3,613	0.00%
2022/01/21	10	478.84	10	471.00	467.00	0	3,609	0.00%
2022/01/20	9.2	484.48	9	484.17	484.50	0.1	3,627	0.00%
2022/01/19	0	488.00	0	493.00	487.00	0	3,697	0.00%
2022/01/18	10	487.81	9	488.50	487.00	1	3,766	0.03%
2022/01/17	10	496.00	10	492.60	496.00	0	3,733	0.00%
2022/01/14	9.4	501.90	12	495.92	500.00	-2.6	3,714	-0.07%
2022/01/13	10.1	528.53	10	536.60	528.00	0.1	3,668	0.00%
2022/01/12	4	538.49	1	530.00	540.00	3	3,662	0.08%
2022/01/11	2	554.50	2	554.00	549.00	0	3,663	0.00%
2022/01/10	3	549.33	5	550.40	560.00	-2	3,648	-0.06%
2022/01/07	18	563.83	12	551.75	542.00	6	3,628	0.17%
2022/01/06	6	574.67	5.4	582.54	584.00	0.6	3,520	0.02%
2022/01/05	1	563.00	8.1	566.55	572.00	-7.1	3,458	-0.21%
2022/01/04	5	551.40	5.1	556.33	559.00	-0.1	3,404	0.00%
2022/01/03	3	543.00	5.1	544.41	548.00	-2.1	3,414	-0.06%
2021/12/30	0	0.00	1	526.00	529.00	-1	3,407	-0.03%
2021/12/29	2	530.47	1	526.35	524.00	1	3,440	0.03%
2021/12/28	0	537.75	0.1	539.00	538.00	-0.1	3,458	0.00%
2021/12/27	4	540.25	4.2	541.70	539.00	-0.2	3,509	-0.01%
2021/12/24	0	544.00	2	548.50	545.00	-2	3,558	-0.06%
2021/12/23	1	550.96	0	0.00	544.00	1	3,564	0.03%
2021/12/22	6	553.15	3.2	555.37	544.00	2.8	3,621	0.08%
2021/12/21	3	537.33	3.2	543.28	556.00	-0.2	3,610	-0.01%
2021/12/20	3	534.29	3	531.34	531.00	0	3,553	0.00%
2021/12/17	1	528.04	1.1	532.30	529.00	-0.1	3,565	0.00%
2021/12/16	0.2	543.00	0	0.00	537.00	0.2	3,563	0.01%
2021/12/15	0	533.00	0	0.00	536.00	0	3,596	0.00%
2021/12/14	1	531.00	2	535.50	532.00	-1	3,609	-0.03%
2021/12/13	2	552.50	3.1	553.55	551.00	-1.1	3,634	-0.03%
2021/12/10	1.1	544.20	1.1	545.12	545.00	0	3,659	0.00%
2021/12/09	4	551.25	8.7	552.77	557.00	-4.7	3,635	-0.13%
2021/12/08	14	530.01	15.1	533.02	539.00	-1.1	3,561	-0.03%
2021/12/07	3	520.01	4.1	520.02	520.00	-1.1	3,513	-0.03%
2021/12/06	2	506.50	3	510.00	511.00	-1	3,505	-0.03%
2021/12/03	4.1	523.74	2	514.50	512.00	2.1	3,538	0.06%
2021/12/02	6.1	537.26	2.1	520.83	517.00	4	3,544	0.11%
2021/12/01	3	547.01	6.5	551.74	557.00	-3.5	3,534	-0.10%
2021/11/30	22	551.18	21.2	553.54	548.00	0.9	3,521	0.02%
2021/11/29	7	524.86	16.2	520.46	536.00	-9.2	3,468	-0.27%
2021/11/26	7	517.25	6.6	522.22	501.00	0.4	3,450	0.01%
2021/11/25	8	521.50	8.1	523.86	520.00	-0.1	3,382	0.00%
2021/11/24	4.1	520.14	4.2	520.57	518.00	-0.1	3,344	0.00%
2021/11/23	6.1	522.96	3.2	521.55	514.00	2.8	3,305	0.09%
2021/11/22	6.6	519.32	29.5	523.60	530.00	-22.9	3,247	-0.71%
2021/11/19	19	496.73	8	493.25	495.00	11	3,109	0.35%
2021/11/18	21.3	487.77	21.2	485.94	490.00	0.1	3,002	0.00%
2021/11/17	5	459.00	2	462.25	464.00	3	2,894	0.10%
2021/11/16	0.3	463.70	0	466.50	466.00	0.2	2,881	0.01%
2021/11/15	4.1	458.18	2.3	461.58	455.50	1.8	2,862	0.06%
2021/11/12	0	0.00	1.5	447.67	448.00	-1.5	2,833	-0.05%
2021/11/11	1.1	419.87	2	418.50	418.50	-0.9	2,747	-0.03%
2021/11/10	2.1	430.73	1.1	427.74	429.50	1	2,767	0.04%
2021/11/09	0.1	419.97	0	425.00	420.50	0.1	2,768	0.00%
2021/11/08	1	421.50	1	425.00	419.00	0	2,850	0.00%
2021/11/05	0.1	417.50	0	0.00	421.50	0.1	2,861	0.00%
2021/11/04	2	427.84	2	416.50	416.50	0	2,873	0.00%
2021/11/03	0	427.53	0.3	429.06	426.00	-0.3	2,861	-0.01%
2021/11/02	1.2	461.51	12.1	454.37	434.00	-10.9	2,841	-0.38%
2021/11/01	0	435.00	1	440.00	444.50	-1	2,769	-0.04%
2021/10/29	2	431.50	1	435.00	427.50	1	2,741	0.04%
2021/10/28	15.1	431.97	7.1	435.14	427.00	8	2,712	0.29%
2021/10/27	1.1	423.22	8.2	428.19	440.00	-7	2,667	-0.26%
2021/10/26	7	407.71	11.2	409.50	420.00	-4.1	2,587	-0.16%
2021/10/25	2	394.49	2.1	391.84	393.00	-0.1	2,500	0.00%
2021/10/22	0.2	388.37	0	389.00	388.00	0.1	2,517	0.01%
2021/10/21	3.1	392.58	1	393.50	391.00	2.1	2,518	0.08%
2021/10/20	3	391.53	1	393.50	391.50	2	2,501	0.08%
2021/10/19	0	395.00	3	394.67	399.00	-3	2,515	-0.12%
2021/10/18	0	384.00	0	0.00	381.50	0	2,508	0.00%
2021/10/15	5	387.10	3	390.33	384.00	2	2,513	0.08%
2021/10/14	0	383.00	0	0.00	384.50	0	2,529	0.00%
2021/10/13	4	382.99	2	382.50	380.50	2	2,536	0.08%
2021/10/12	4	384.05	5	388.33	392.00	-1	2,520	-0.04%
2021/10/08	9.2	400.27	4.1	393.88	386.00	5.1	2,490	0.21%
2021/10/07	9.3	408.87	8	406.43	413.00	1.3	2,439	0.05%
2021/10/06	2	396.06	5	396.40	398.00	-3	2,436	-0.12%
2021/10/05	4.1	380.66	6.1	380.34	389.00	-2	2,429	-0.08%
2021/10/04	4.2	392.31	4.1	397.36	383.00	0.2	2,471	0.01%
2021/10/01	2.3	404.82	1	402.50	387.50	1.3	2,506	0.05%
2021/09/30	20.2	411.95	12	409.13	412.00	8.2	2,476	0.33%
2021/09/29	15.1	404.79	2	404.50	404.50	13.1	2,493	0.53%
2021/09/28	2.2	445.12	2	433.00	431.00	0.2	2,523	0.01%
2021/09/24	7	452.36	6	457.25	454.00	1	2,564	0.04%
2021/09/23	0	450.17	1	448.50	446.50	-1	2,583	-0.04%
2021/09/22	1.1	449.59	0	0.00	452.50	1.1	2,616	0.04%
2021/09/17	7.1	460.78	10	454.30	464.50	-2.9	2,630	-0.11%
2021/09/16	12.2	452.50	11	449.91	450.00	1.2	2,773	0.04%
2021/09/15	4.2	472.78	3	472.50	460.00	1.2	2,780	0.04%
2021/09/14	2	505.41	3	498.00	490.00	-1	2,754	-0.04%
2021/09/13	4	505.75	4	508.50	500.00	0	2,774	0.00%
2021/09/10	6	503.09	7	500.00	504.00	-1	2,808	-0.03%
2021/09/09	0.1	503.77	2	502.00	496.50	-1.9	2,819	-0.07%
2021/09/08	15.2	507.38	11	510.19	498.50	4.2	2,832	0.15%
2021/09/07	23.1	521.09	19	531.71	523.00	4	2,797	0.14%
2021/09/06	12	536.33	11.1	544.72	524.00	0.9	2,768	0.03%
2021/09/03	10	526.60	12	528.92	526.00	-2	2,718	-0.07%
2021/09/02	15.2	518.83	10	522.30	516.00	5.2	2,713	0.19%
2021/09/01	6	512.33	8.3	511.28	518.00	-2.3	2,674	-0.09%
2021/08/31	2	476.00	13	477.85	483.50	-11	2,670	-0.41%
2021/08/30	2	476.00	4	478.25	476.00	-2	2,700	-0.07%
2021/08/27	2	472.79	2	475.75	476.00	0	2,725	0.00%
2021/08/26	4	470.15	0	0.00	468.50	4	2,755	0.15%
2021/08/25	1	485.10	2	489.25	492.00	-1	2,777	-0.03%
2021/08/24	1	480.50	3	488.67	487.00	-2	2,862	-0.07%
2021/08/23	1	474.61	2	477.26	482.50	-1	2,880	-0.03%
2021/08/20	5	466.10	6	464.75	467.00	-1	2,895	-0.03%
2021/08/19	4.2	464.64	2	463.52	455.00	2.2	2,896	0.08%
2021/08/18	4.2	471.93	3	471.50	486.00	1.2	2,922	0.04%
2021/08/17	3	484.33	3	487.83	471.00	0	2,958	0.00%
2021/08/16	5.1	494.68	3	484.02	481.00	2.1	3,019	0.07%
2021/08/13	3	500.33	3	507.33	504.00	0	3,009	0.00%
2021/08/12	6.2	463.28	6.2	470.70	511.00	0	3,027	0.00%
2021/08/11	1.1	508.35	4.1	504.39	493.00	-3	2,977	-0.10%
2021/08/10	10.5	513.95	8	506.13	503.00	2.5	3,012	0.08%
2021/08/09	0	525.00	0	527.00	523.00	0	3,046	0.00%
2021/08/06	0	0.00	0	522.00	523.00	0	3,104	0.00%
2021/08/05	0.1	519.96	12	517.08	517.00	-11.9	3,155	-0.38%
2021/08/04	1.1	530.44	0	0.00	526.00	1.1	3,227	0.03%
2021/08/03	1	527.00	1	530.00	525.00	0	3,289	0.00%
2021/08/02	0	0.00	0	524.00	526.00	0	3,315	0.00%
2021/07/29	0	523.00	0	0.00	527.00	0	3,387	0.00%
2021/07/28	0.1	531.47	1.1	533.86	528.00	-1	3,444	-0.03%
2021/07/27	0	560.33	4	561.25	553.00	-4	3,497	-0.11%
2021/07/26	0.1	566.00	0	0.00	564.00	0.1	3,555	0.00%
2021/07/23	3	566.65	20	563.80	561.00	-17	3,647	-0.47%
2021/07/22	1	554.00	11	557.36	562.00	-10	3,753	-0.27%
2021/07/21	3.2	549.30	1	549.05	542.00	2.2	3,788	0.06%
2021/07/20	6.3	552.59	11	544.82	543.00	-4.7	3,916	-0.12%
2021/07/19	8	570.38	3	569.33	568.00	5	3,916	0.13%
2021/07/16	1	571.00	1	567.00	578.00	0	3,927	0.00%
2021/07/15	1.1	566.09	1	572.00	567.00	0.1	3,947	0.00%
2021/07/14	1	569.00	0	0.00	563.00	1	3,947	0.03%
2021/07/13	6.2	582.23	10	577.61	564.00	-3.9	3,982	-0.10%
2021/07/12	3	577.91	1.4	572.71	568.00	1.6	4,169	0.04%
2021/07/09	9.3	575.93	7	573.71	570.00	2.3	4,325	0.05%
2021/07/08	42.1	618.21	41.2	613.35	600.00	0.9	4,275	0.02%
2021/07/07	3	592.67	2	588.03	598.00	1	4,193	0.02%
2021/07/06	8	594.74	7.1	594.03	590.00	0.9	4,171	0.02%
2021/07/05	4	595.75	5.2	597.73	598.00	-1.2	4,158	-0.03%
2021/07/02	2	569.45	7.5	575.49	583.00	-5.4	4,079	-0.13%
2021/07/01	4.4	558.50	3	554.67	550.00	1.4	4,034	0.03%
2021/06/30	3.2	568.51	2.1	565.00	564.00	1.1	4,017	0.03%
2021/06/29	9.3	582.31	8.1	583.40	572.00	1.2	3,991	0.03%
2021/06/28	4.1	577.34	4	580.51	582.00	0.1	3,963	0.00%
2021/06/25	3.1	573.34	4.4	582.44	588.00	-1.2	3,942	-0.03%
2021/06/24	10.1	545.86	10.1	536.31	546.00	0	3,807	0.00%
2021/06/23	10	526.60	12.1	523.09	528.00	-2.1	3,744	-0.05%
2021/06/22	10	525.89	9	529.00	512.00	1	3,715	0.03%
2021/06/21	0	0.00	1	521.08	522.00	-1	3,696	-0.03%
2021/06/18	3	527.97	6	529.00	520.00	-3	3,660	-0.08%
2021/06/17	12.1	521.02	12.1	510.64	527.00	0	3,644	0.00%
2021/06/16	5	507.40	1	510.00	506.00	4	3,617	0.11%
2021/06/15	1.1	522.00	0.5	521.44	521.00	0.6	3,607	0.02%
2021/06/10	0.1	517.00	29.8	515.68	520.00	-29.8	3,583	-0.83%
2021/06/09	4	505.51	10	508.20	505.00	-6	3,547	-0.17%
2021/06/08	8.2	513.10	18.9	515.17	513.00	-10.7	3,537	-0.30%
2021/06/07	10	496.49	11.2	486.91	497.00	-1.1	3,468	-0.03%
2021/06/04	9.1	489.35	10	492.15	492.50	-0.9	3,465	-0.03%
2021/06/03	3.1	491.99	4.5	491.53	488.50	-1.5	3,490	-0.04%
2021/06/02	15.2	492.54	20	493.25	493.00	-4.8	3,465	-0.14%
2021/06/01	18.1	485.36	17.2	485.27	486.00	0.9	3,435	0.03%
2021/05/31	12	456.80	11	459.13	467.00	1	3,376	0.03%
2021/05/28	1	465.40	2	463.50	458.00	-1	3,384	-0.03%
2021/05/27	2.1	460.77	1	457.50	460.50	1.1	3,390	0.03%
2021/05/26	14.2	464.66	15	456.07	465.50	-0.8	3,402	-0.02%
2021/05/25	17	462.85	15	457.20	455.00	2	3,388	0.06%
2021/05/24	20	444.40	23	433.26	442.50	-3	3,371	-0.09%
2021/05/21	15	412.93	18.3	413.45	413.50	-3.3	3,308	-0.10%
2021/05/20	15	406.40	23	412.30	403.50	-8	3,343	-0.24%
2021/05/19	1.1	388.35	1	395.03	398.00	0.1	3,409	0.00%
2021/05/18	19.1	385.94	20	381.41	397.50	-1	3,424	-0.03%
2021/05/17	4.4	377.88	4.1	373.95	369.00	0.3	3,416	0.01%
2021/05/14	11.2	415.31	5	416.90	409.50	6.2	3,420	0.18%
2021/05/13	22.3	421.07	28	407.34	423.00	-5.7	3,401	-0.17%
2021/05/12	19	400.54	11	426.32	410.00	8	3,509	0.23%
2021/05/11	23.4	450.01	28.2	449.73	441.50	-4.8	3,460	-0.14%
2021/05/10	10	479.85	6	481.00	480.00	4	3,436	0.12%
2021/05/07	26.1	487.56	34	486.90	494.00	-7.9	3,442	-0.23%
2021/05/06	23	476.76	20	481.35	474.50	3	3,464	0.09%
2021/05/05	17	499.29	1	510.00	477.00	16	3,451	0.46%
2021/05/04	24.3	504.23	13.4	510.19	497.00	10.9	3,442	0.32%
2021/05/03	33.8	519.86	23	525.00	510.00	10.8	3,473	0.31%
2021/04/29	23.5	553.33	12.1	557.14	550.00	11.4	3,543	0.32%
2021/04/28	10.1	550.23	37	553.37	551.00	-26.9	3,500	-0.77%
2021/04/27	10.8	532.68	12.1	528.63	529.00	-1.4	3,428	-0.04%
2021/04/26	19	530.84	15.4	533.82	533.00	3.6	3,445	0.11%
2021/04/23	7.1	500.01	0.1	500.59	503.00	7	3,376	0.21%
2021/04/22	3.1	492.91	2	498.66	483.00	1	3,441	0.03%
2021/04/21	12.4	499.28	7	499.29	490.00	5.4	3,461	0.15%
2021/04/20	3.1	516.05	6	511.67	511.00	-2.9	3,465	-0.08%
2021/04/19	10.2	523.75	8	533.61	515.00	2.1	3,530	0.06%
2021/04/16	31.9	536.85	27.2	537.64	520.00	4.7	3,617	0.13%
2021/04/15	5	506.21	10.5	519.96	525.00	-5.5	3,527	-0.16%
2021/04/14	0	476.64	4.1	480.80	477.50	-4	3,408	-0.12%
2021/04/13	3	479.50	2	479.00	477.00	1	3,487	0.03%
2021/04/12	0.2	479.94	0.2	480.00	477.00	0	3,498	0.00%
2021/04/09	10	479.49	10	475.00	479.50	0	3,529	0.00%
2021/04/08	9	478.50	10.1	475.77	478.50	-1.1	3,553	-0.03%
2021/04/07	4	469.63	4	470.39	470.00	0	3,550	0.00%
2021/04/06	13	473.93	11	477.45	473.00	2	3,566	0.06%
2021/04/01	1	479.08	0	484.16	480.00	1	3,569	0.03%
2021/03/31	14	491.11	11	483.95	484.00	3	3,573	0.08%
2021/03/30	7.1	491.10	9.2	490.81	489.00	-2.1	3,573	-0.06%
2021/03/29	2	483.46	2	481.00	481.00	0	3,566	0.00%
2021/03/26	0	0.00	0	470.00	467.50	0	3,575	0.00%
2021/03/25	2	468.03	0	0.00	467.00	2	3,613	0.06%
2021/03/24	10	470.50	10	459.76	470.50	0	3,682	0.00%
2021/03/23	10.2	462.76	10	468.35	463.00	0.2	3,712	0.00%
2021/03/22	10	467.30	10	469.75	468.50	0	3,760	0.00%
2021/03/19	10	473.35	10	475.35	474.00	0	3,829	0.00%
2021/03/18	10	479.05	10	481.85	479.00	0	3,852	0.00%
2021/03/17	10	479.26	10	484.40	480.50	0	3,930	0.00%
2021/03/16	10	482.50	10	481.20	482.50	0	3,939	0.00%
2021/03/15	0	0.00	0	481.00	479.00	0	3,963	0.00%
2021/03/12	11	482.73	49	481.49	483.00	-38	4,019	-0.95%
2021/03/11	16	487.97	31	487.50	487.50	-15	4,077	-0.37%
2021/03/10	2.1	484.55	1.1	485.18	485.00	1	4,117	0.02%
2021/03/09	11	490.91	13.1	485.45	491.50	-2.1	4,166	-0.05%
2021/03/08	16	480.54	17	486.18	480.50	-1	4,184	-0.02%
2021/03/05	9	483.78	10.1	485.66	483.00	-1	4,272	-0.02%
2021/03/04	13.1	486.08	21	487.02	487.50	-7.9	4,400	-0.18%
2021/03/03	21.1	495.29	2	492.50	498.50	19.1	4,661	0.41%
2021/03/02	12.1	486.14	47.1	491.88	483.00	-35	4,671	-0.75%
2021/02/26	29	500.22	38	495.47	494.00	-9	4,696	-0.19%
2021/02/25	9.1	505.91	30	497.65	506.00	-20.9	4,756	-0.44%
2021/02/24	11.1	498.37	15	504.62	496.00	-3.9	4,786	-0.08%
2021/02/23	10.1	510.90	22	511.86	512.00	-11.9	4,781	-0.25%
2021/02/22	39.1	517.67	37	514.35	514.00	2.1	4,818	0.04%
2021/02/19	34	515.18	34.1	510.41	510.00	-0.1	4,871	0.00%
2021/02/18	13	495.38	13	490.69	496.50	0	4,805	0.00%
2021/02/17	4	477.25	0	482.50	482.00	4	4,817	0.08%
2021/02/05	23.2	483.75	24	485.08	477.00	-0.8	4,874	-0.02%
2021/02/04	10.1	498.21	10	504.60	497.50	0.1	4,900	0.00%
2021/02/03	27	510.30	29.2	515.34	503.00	-2.2	4,883	-0.04%
2021/02/02	11	492.37	9	494.83	491.00	2	4,799	0.04%
2021/02/01	2	489.00	3	488.85	491.50	-1	4,868	-0.02%
2021/01/29	3.1	489.03	3	486.67	482.00	0.1	4,875	0.00%
2021/01/28	10	484.35	1	481.50	487.00	9	4,882	0.19%
2021/01/27	8.1	485.50	0	0.00	484.50	8.1	4,888	0.17%
2021/01/26	5	493.80	17	483.32	482.00	-12	4,894	-0.25%
2021/01/25	14.1	502.96	10.1	491.15	490.00	4	4,905	0.08%
2021/01/22	15	484.94	18.5	469.26	493.00	-3.5	4,857	-0.07%
2021/01/21	11	453.64	11	453.86	454.50	0	4,766	0.00%
2021/01/20	1.2	460.81	4.1	456.73	452.00	-2.9	4,759	-0.06%
2021/01/19	39.1	475.22	7	476.36	471.00	32.1	4,749	0.68%
2021/01/18	17.1	459.05	7	455.57	462.00	10.1	4,773	0.21%
2021/01/15	79.2	470.90	4.1	479.74	468.00	75.1	4,790	1.57%
2021/01/14	39.4	506.13	8.1	502.73	492.00	31.3	4,791	0.65%
2021/01/13	4.1	501.51	8	500.75	502.00	-4	4,790	-0.08%
2021/01/12	10.1	493.73	11	491.77	489.00	-0.9	4,789	-0.02%
2021/01/11	7.1	500.91	11	502.91	490.00	-3.9	4,786	-0.08%
2021/01/08	17.1	524.51	17.1	527.49	518.00	0	4,753	0.00%
2021/01/07	9.1	537.92	8	542.25	539.00	1.1	4,672	0.02%
2021/01/06	10	559.50	5	559.60	550.00	5	4,659	0.11%
2021/01/05	3	570.67	3	574.67	574.00	0	4,653	0.00%
2021/01/04	5	571.40	2	576.00	571.00	3	4,791	0.06%
2020/12/31	16.1	571.83	16	570.88	567.00	0.1	4,877	0.00%
2020/12/30	7	567.99	8	564.50	568.00	-1	4,875	-0.02%
2020/12/29	2	567.50	1	562.00	562.00	1	4,904	0.02%
2020/12/28	0.1	569.99	2	566.00	571.00	-1.9	4,930	-0.04%
2020/12/25	10	567.80	12	566.08	569.00	-2	4,955	-0.04%
2020/12/24	1	573.98	1	568.03	564.00	0	4,982	0.00%
2020/12/23	8	568.00	8	568.25	568.00	0	5,008	0.00%
2020/12/22	8	574.13	8	574.63	566.00	0	5,091	0.00%
2020/12/21	14	581.64	8	583.38	582.00	6	5,123	0.12%
2020/12/18	42	575.26	38.1	577.87	579.00	4	5,128	0.08%
2020/12/17	2	563.00	0	0.00	562.00	2	5,119	0.04%
2020/12/16	2	570.50	1	571.00	567.00	1	5,197	0.02%
2020/12/15	11.1	567.15	3.1	561.84	560.00	8	5,206	0.15%
2020/12/14	1.1	587.48	0	0.00	584.00	1.1	5,224	0.02%
2020/12/11	8.2	595.13	2	592.50	590.00	6.2	5,305	0.12%
2020/12/10	1	612.00	2	610.00	611.00	-1	5,279	-0.02%
2020/12/09	3.1	621.02	0	0.00	622.00	3.1	5,346	0.06%
2020/12/08	3	624.67	11	624.45	618.00	-8	5,412	-0.15%
2020/12/07	13.1	621.87	9	614.67	613.00	4.1	5,427	0.07%
2020/12/04	20.1	637.99	5	641.20	637.00	15.1	5,424	0.28%
2020/12/03	4.1	645.07	23.1	642.03	637.00	-19	5,489	-0.35%
2020/12/02	9	638.67	13	635.62	633.00	-4	5,511	-0.07%
2020/12/01	12	641.08	8	642.00	641.00	4	5,553	0.07%
2020/11/30	45.2	648.62	34	641.47	636.00	11.2	5,534	0.20%
2020/11/27	13.1	643.71	11.1	644.93	663.00	2	5,516	0.04%
2020/11/26	7	612.99	10	605.90	615.00	-3	5,365	-0.06%
2020/11/25	18	601.28	17	602.65	595.00	1	5,445	0.02%
2020/11/24	53	605.04	51	606.88	601.00	2	5,497	0.04%
2020/11/23	4	595.75	4	591.25	592.00	0	5,478	0.00%
2020/11/20	1	594.00	1	602.02	593.00	0	5,466	0.00%
2020/11/19	2	609.00	1	611.00	603.00	1	5,497	0.02%
2020/11/18	11	606.18	12.1	600.96	609.00	-1.1	5,527	-0.02%
2020/11/17	11.1	591.30	15	597.00	590.00	-4	5,517	-0.07%
2020/11/16	14	597.36	11	601.45	589.00	3	5,637	0.05%
2020/11/13	9	591.33	12	588.51	591.00	-3	5,691	-0.05%
2020/11/12	10	572.89	9	579.00	583.00	1	5,756	0.02%
2020/11/11	8	578.00	8	575.38	578.00	0	5,725	0.00%
2020/11/10	15	586.47	9	579.12	579.00	6	5,836	0.10%
2020/11/09	10	593.40	15	592.40	598.00	-5	5,814	-0.09%
2020/11/06	9.1	569.46	8	573.62	569.00	1	5,792	0.02%
2020/11/05	8	576.00	9	575.33	576.00	-1	5,819	-0.02%
2020/11/04	8	577.00	10	569.60	577.00	-2	5,941	-0.03%
2020/11/03	11	562.00	13	560.00	565.00	-2	6,090	-0.03%
2020/11/02	10	548.30	8	554.63	546.00	2	6,177	0.03%
2020/10/30	9	569.98	8	562.50	561.00	1	6,202	0.02%
2020/10/29	8	572.75	8	580.88	581.00	0	6,258	0.00%
2020/10/28	14	586.72	11	586.19	586.00	3	6,293	0.05%
2020/10/27	11.2	592.16	13	588.31	594.00	-1.9	6,374	-0.03%
2020/10/26	13	594.31	9.2	596.64	585.00	3.8	6,457	0.06%
2020/10/23	12	579.50	13	583.23	587.00	-1	6,507	-0.02%
2020/10/22	10	571.80	13	561.23	575.00	-3	6,670	-0.04%
2020/10/21	8	555.00	9	557.44	555.00	-1	6,800	-0.01%
2020/10/20	9	543.56	8	549.00	550.00	1	6,999	0.01%
2020/10/19	12	548.67	12	547.42	551.00	0	7,198	0.00%
2020/10/16	10	544.20	13	560.31	535.00	-3	7,283	-0.04%
2020/10/15	9	567.12	10	567.10	567.00	-1	7,279	-0.01%
2020/10/14	13	570.69	11	573.27	568.00	2	7,306	0.03%
2020/10/13	9	568.33	13	567.23	569.00	-4	7,319	-0.05%
2020/10/12	20	580.73	14	573.86	569.00	6	7,342	0.08%
2020/10/08	16	610.25	19	615.32	606.00	-3	7,296	-0.04%
2020/10/07	11	597.55	11	594.00	599.00	0	7,291	0.00%
2020/10/06	4	592.50	0	0.00	590.00	4	7,370	0.05%
2020/10/05	1	587.00	2	589.00	586.00	-1	7,537	-0.01%
2020/09/30	1	582.00	1	586.00	586.00	0	7,649	0.00%
2020/09/29	1	585.00	1	590.00	586.00	0	7,868	0.00%
2020/09/25	6	586.50	4	585.00	579.00	2	8,058	0.02%
2020/09/24	2	597.46	1	605.00	584.00	1	8,127	0.01%
2020/09/22	4	610.75	4	611.00	611.00	0	8,420	0.00%
2020/09/21	3	620.00	6	621.50	615.00	-3	8,551	-0.04%
2020/09/18	3	608.67	1	603.00	608.00	2	8,617	0.02%
2020/09/17	3	606.33	1	615.00	598.00	2	8,841	0.02%
2020/09/16	1	614.00	2	616.00	613.00	-1	8,885	-0.01%
2020/09/15	0	0.00	1	591.00	591.00	-1	8,933	-0.01%
2020/09/14	2	598.00	2	600.00	597.00	0	9,134	0.00%
2020/09/11	4	578.25	4	577.75	585.00	0	9,156	0.00%
2020/09/10	2	580.50	1	571.00	566.00	1	9,256	0.01%
2020/09/09	11	574.91	8	568.88	576.00	3	9,527	0.03%
2020/09/08	7	595.00	14	588.86	581.00	-7	9,557	-0.07%
2020/09/07	20	581.00	70	572.16	571.00	-50	9,562	-0.52%
2020/09/04	9	587.25	7	588.43	592.00	2	9,598	0.02%
2020/09/03	30	617.93	14	613.57	609.00	16	9,594	0.17%
2020/09/02	17	616.29	21	618.00	620.00	-4	9,637	-0.04%
2020/09/01	29	584.93	33	584.88	598.00	-4	9,674	-0.04%
2020/08/31	10	585.70	4	585.75	572.00	6	9,660	0.06%
2020/08/28	8	606.50	24	608.17	601.00	-16	9,672	-0.17%
2020/08/27	5	637.00	9	636.56	634.00	-4	9,861	-0.04%
2020/08/26	5	628.40	8.1	630.25	626.00	-3.1	10,059	-0.03%
2020/08/25	4	627.25	7	628.29	634.00	-3	10,124	-0.03%
2020/08/24	9	620.47	7	621.29	629.00	2	10,108	0.02%
2020/08/21	16	610.69	14	607.86	613.00	2	10,137	0.02%
2020/08/20	11	618.82	3	615.33	593.00	8	10,083	0.08%
2020/08/19	5	633.43	5	630.60	640.00	0	9,977	0.00%
2020/08/18	6	627.83	5	629.00	617.00	1	9,929	0.01%
2020/08/17	10	669.90	10	665.20	665.00	0	9,841	0.00%
2020/08/14	13	663.38	16	665.31	677.00	-3	9,837	-0.03%
2020/08/13	3	653.00	3	663.33	650.00	0	9,788	0.00%
2020/08/12	6	650.50	10	655.10	656.00	-4	9,829	-0.04%
2020/08/11	10	662.80	10	664.80	652.00	0	9,880	0.00%
2020/08/10	11	656.00	26	662.15	662.00	-15	9,942	-0.15%
2020/08/07	21.1	669.21	16	658.31	661.00	5.1	9,921	0.05%
2020/08/06	17	690.58	8	696.38	682.00	9	9,839	0.09%
2020/08/05	10	692.60	10	694.10	686.00	0	9,838	0.00%
2020/08/04	11	679.18	16	685.38	693.00	-5	9,891	-0.05%
2020/08/03	8	676.63	8	673.00	667.00	0	9,925	0.00%
2020/07/31	6	665.50	6	671.67	678.00	0	9,994	0.00%
2020/07/30	14	677.07	9	675.00	668.00	5	9,963	0.05%
2020/07/29	6	666.17	6	661.00	679.00	0	9,928	0.00%
2020/07/28	26	688.12	18	673.00	667.00	8	9,888	0.08%
2020/07/27	25	651.40	28	653.68	669.00	-3	9,824	-0.03%
2020/07/24	35	655.97	21	661.65	630.00	14	9,696	0.14%
2020/07/23	20.1	693.96	17	695.18	679.00	3.1	9,550	0.03%
2020/07/22	81	766.89	5	765.80	715.00	76	9,418	0.81%
2020/07/21	12	773.08	12.1	776.28	779.00	-0.1	9,337	0.00%
2020/07/20	1	735.00	2	746.50	740.00	-1	9,347	-0.01%
2020/07/17	5	763.60	15	766.00	725.00	-10	9,421	-0.11%
2020/07/16	17	758.82	49	753.67	760.00	-32	9,509	-0.34%
2020/07/15	9.1	784.68	10	784.40	756.00	-0.9	9,495	-0.01%
2020/07/14	24	782.83	4.1	783.99	781.00	20	9,549	0.21%
2020/07/13	5	795.40	3	790.33	777.00	2	9,517	0.02%
2020/07/10	4	779.50	5	777.20	773.00	-1	9,473	-0.01%
2020/07/09	30.1	824.26	10	821.10	818.00	20.1	9,323	0.22%
2020/07/08	9	797.11	12	800.25	804.00	-3	9,208	-0.03%
2020/07/07	12	766.42	7	766.71	761.00	5	9,005	0.06%
2020/07/06	13	757.08	16	755.00	760.00	-3	9,093	-0.03%
2020/07/03	14	750.71	14	746.93	741.00	0	9,133	0.00%
2020/07/02	22	754.36	21	751.86	753.00	1	9,191	0.01%
2020/07/01	28	734.25	23	716.26	733.00	5	9,239	0.05%
2020/06/30	11	685.45	19	692.42	700.00	-8	9,140	-0.09%
2020/06/29	27	679.89	17	676.94	677.00	10	9,160	0.11%
2020/06/24	24	671.71	24	674.54	690.00	0	9,175	0.00%
2020/06/23	10	634.40	18	640.33	639.00	-8	9,166	-0.09%
2020/06/22	18	635.56	16	636.19	630.00	2	9,280	0.02%
2020/06/19	16	642.06	18.3	638.88	627.00	-2.3	9,347	-0.02%
2020/06/18	5	618.80	4	617.50	620.00	1	9,180	0.01%
2020/06/17	19	615.95	22	621.45	612.00	-3	9,294	-0.03%
2020/06/16	27	617.44	37.2	604.55	627.00	-10.2	9,253	-0.11%
2020/06/15	12	581.25	15	584.73	570.00	-3	9,157	-0.03%
2020/06/12	24	569.54	30	562.37	583.00	-6	9,291	-0.06%
2020/06/11	23	586.57	7	583.57	572.00	16	9,417	0.17%
2020/06/10	16	588.19	21	582.86	590.00	-5	9,442	-0.05%
2020/06/09	10	582.20	10	585.80	575.00	0	9,519	0.00%
2020/06/08	18	579.06	19	582.00	578.00	-1	9,576	-0.01%
2020/06/05	12	563.75	15	571.07	569.00	-3	9,508	-0.03%
2020/06/04	9	563.67	10	569.90	561.00	-1	9,544	-0.01%
2020/06/03	31	572.39	25	571.64	566.00	6	9,544	0.06%
2020/06/02	16	538.75	18.4	523.11	553.00	-2.4	9,336	-0.03%
2020/06/01	0	0.00	4	495.88	503.00	-4	9,186	-0.04%
2020/05/29	5	480.60	2	476.75	482.50	3	9,197	0.03%
2020/05/28	15	483.27	16	488.81	481.00	-1	9,267	-0.01%
2020/05/27	2	476.75	1	474.50	477.00	1	9,336	0.01%
2020/05/26	3	486.33	3	487.67	477.50	0	9,446	0.00%
2020/05/25	5	473.50	5	477.50	479.00	0	9,547	0.00%
2020/05/22	1	473.00	0	0.00	475.00	1	9,620	0.01%
2020/05/21	2	497.25	1	487.00	486.50	1	9,608	0.01%
2020/05/20	1	478.00	5	488.00	490.00	-4	9,650	-0.04%
2020/05/19	3	473.83	2	477.25	475.50	1	9,728	0.01%
2020/05/18	12	478.83	6	474.92	464.50	6	9,709	0.06%
2020/05/15	8	504.13	25	502.64	493.00	-17	9,652	-0.18%
2020/05/14	20	504.70	7	507.29	498.50	13	9,603	0.14%
2020/05/13	14	498.71	14	503.29	504.00	0	9,530	0.00%
2020/05/12	3	505.67	1	503.00	500.00	2	9,510	0.02%
2020/05/11	4	500.25	14	504.25	508.00	-10	9,533	-0.10%
2020/05/08	7	491.50	7	495.79	490.00	0	9,472	0.00%
2020/05/07	9	483.78	12.5	480.04	485.50	-3.5	9,440	-0.04%
2020/05/06	7	470.79	6	467.58	467.00	1	9,392	0.01%
2020/05/05	18	474.11	6	469.75	465.00	12	9,437	0.13%
2020/05/04	4.1	468.18	9	471.11	471.50	-5	9,433	-0.05%
2020/04/30	4	469.25	12	478.67	485.50	-8	9,440	-0.08%
2020/04/29	6.4	456.30	12	455.25	458.00	-5.7	9,384	-0.06%
2020/04/28	4.4	449.93	3	448.17	448.50	1.4	9,394	0.01%
2020/04/27	1.1	450.64	1	452.00	452.00	0.1	9,447	0.00%
2020/04/24	4	432.88	4	431.88	431.00	0	9,442	0.00%
2020/04/23	23	446.65	35	443.03	440.50	-12	9,435	-0.13%
2020/04/22	9	442.94	8	440.00	444.00	1	9,413	0.01%
2020/04/21	11	449.82	59	450.65	443.00	-48	9,355	-0.51%
2020/04/20	17	460.88	19	458.71	463.00	-2	9,315	-0.02%
2020/04/17	17	478.47	16	468.06	465.50	1	9,337	0.01%
2020/04/16	76	465.82	5	466.40	470.00	71	9,371	0.76%
2020/04/15	9	459.50	9	461.56	460.00	0	9,472	0.00%
2020/04/14	3	453.00	5	458.00	452.00	-2	9,522	-0.02%
2020/04/13	0	0.00	1	447.00	439.50	-1	9,684	-0.01%
2020/04/10	5	451.80	9	451.89	445.50	-4	9,730	-0.04%
2020/04/09	16	461.22	6	462.75	445.00	10	9,862	0.10%
2020/04/08	8	454.81	8	462.06	465.00	0	9,795	0.00%
2020/04/07	8	458.69	7	462.86	456.00	1	9,855	0.01%
2020/04/06	13	424.12	16	422.56	443.50	-3	9,765	-0.03%
2020/04/01	5	407.80	16	409.50	414.50	-11	9,592	-0.11%
2020/03/31	11	409.09	11	409.27	413.00	0	9,512	0.00%
2020/03/30	8	398.69	6	398.33	403.50	2	9,362	0.02%
2020/03/27	25	422.10	11	413.64	410.00	14	9,307	0.15%
2020/03/26	10	401.80	16	400.31	419.50	-6	9,148	-0.07%
2020/03/25	13	399.65	15	394.53	403.00	-2	9,014	-0.02%
2020/03/24	6	361.50	4	365.13	371.00	2	9,013	0.02%
2020/03/23	21	325.52	18	328.03	337.50	3	9,182	0.03%
2020/03/20	18	317.67	22	315.77	327.00	-4	9,121	-0.04%
2020/03/19	5	300.80	4	313.25	297.50	1	9,194	0.01%
2020/03/18	13	341.50	11	346.73	330.50	2	9,186	0.02%
2020/03/17	64	362.12	61	363.04	345.50	3	9,132	0.03%
2020/03/16	14	400.46	15	390.80	373.50	-1	9,172	-0.01%
2020/03/13	5	395.20	4	396.63	415.00	1	9,244	0.01%
2020/03/12	3	448.67	7	460.14	432.00	-4	9,254	-0.04%
2020/03/11	8	493.25	9	490.44	480.00	-1	9,150	-0.01%
2020/03/10	15	487.73	11	491.86	493.50	4	9,218	0.04%
2020/03/09	6	507.42	3	493.83	490.00	3	9,106	0.03%
2020/03/06	11	516.45	10	516.50	515.00	1	9,014	0.01%
2020/03/05	10	528.70	11	532.91	528.00	-1	9,002	-0.01%
2020/03/04	3	512.67	2	512.50	521.00	1	8,965	0.01%
2020/03/03	9	506.89	10	510.60	507.00	-1	8,905	-0.01%
2020/03/02	11	492.64	10	486.95	489.50	1	8,856	0.01%
2020/02/27	13	531.77	16	517.00	505.00	-3	8,719	-0.03%
2020/02/26	11	554.36	7	559.14	534.00	4	8,612	0.05%
2020/02/25	2	557.00	7	545.57	563.00	-5	8,514	-0.06%
2020/02/24	2	546.00	2	546.50	551.00	0	8,518	0.00%
2020/02/21	9	552.00	7	552.00	552.00	2	8,550	0.02%
2020/02/20	13	547.54	13	542.85	547.00	0	8,498	0.00%
2020/02/19	7	524.71	26	527.62	531.00	-19	8,398	-0.23%
2020/02/18	0	0.00	46	519.87	518.00	-46	8,380	-0.55%
2020/02/17	31	527.94	33	530.55	530.00	-2	8,459	-0.02%
2020/02/14	2	541.50	3	541.67	545.00	-1	8,466	-0.01%
2020/02/13	8	547.75	7	537.00	537.00	1	8,490	0.01%
2020/02/12	68	545.87	7	545.57	547.00	61	8,550	0.71%
2020/02/11	3	526.67	1	528.00	531.00	2	8,481	0.02%
2020/02/10	2	518.50	61	513.61	522.00	-59	8,516	-0.69%
2020/02/07	2	527.00	1	519.00	518.00	1	8,532	0.01%
2020/02/06	16	520.00	53	523.58	538.00	-37	8,622	-0.43%
2020/02/05	2	542.00	13	534.38	520.00	-11	8,553	-0.13%
2020/02/04	1	540.00	0	0.00	535.00	1	8,490	0.01%
2020/02/03	9	533.00	10	502.90	538.00	-1	8,476	-0.01%
2020/01/31	45	543.31	10	540.60	536.00	35	8,364	0.42%
2020/01/30	12	552.75	10	554.10	531.00	2	8,370	0.02%
2020/01/20	8	589.13	7	588.29	590.00	1	8,304	0.01%
2020/01/17	16	580.63	7	576.43	572.00	9	8,278	0.11%
2020/01/16	12	585.83	12	577.50	589.00	0	8,323	0.00%
2020/01/15	10	579.60	10	583.20	573.00	0	8,315	0.00%
2020/01/14	6	588.33	5	589.60	590.00	1	8,322	0.01%
2020/01/13	10	589.20	10.8	595.80	584.00	-0.8	8,284	-0.01%
2020/01/10	39	610.26	17	606.94	601.00	22	8,273	0.27%
2020/01/09	55	601.05	4.2	595.85	608.00	50.8	8,201	0.62%
2020/01/08	12	570.42	12	563.17	572.00	0	8,170	0.00%
2020/01/07	10	571.40	10	571.30	561.00	0	8,197	0.00%
2020/01/06	9.2	573.70	11	575.36	571.00	-1.8	8,113	-0.02%
2020/01/03	17	607.35	15	587.53	579.00	2	8,316	0.02%
2020/01/02	15	596.07	14	599.43	605.00	1	8,251	0.01%
2019/12/31	14	564.86	22	568.77	587.00	-8	8,285	-0.10%
2019/12/30	15	559.47	16	553.19	552.00	-1	8,230	-0.01%
2019/12/27	9	541.00	9	538.00	538.00	0	8,409	0.00%
2019/12/26	3	537.00	4	538.50	540.00	-1	8,795	-0.01%
2019/12/25	2	528.50	11.2	531.84	533.00	-9.2	8,951	-0.10%
2019/12/24	23	541.78	13	532.31	531.00	10	8,969	0.11%
2019/12/23	9	526.00	12	530.75	539.00	-3	8,897	-0.03%
2019/12/20	12	527.92	12	523.58	522.00	0	8,849	0.00%
2019/12/19	12	534.08	81.2	529.16	526.00	-69.2	8,823	-0.78%
2019/12/18	15	522.40	81	538.41	537.00	-66	8,791	-0.75%
2019/12/17	12	517.33	32	518.16	519.00	-20	8,616	-0.23%
2019/12/16	12	518.58	15	507.33	522.00	-3	8,600	-0.03%
2019/12/13	38	481.09	29	487.17	497.50	9	8,505	0.11%
2019/12/12	26.2	478.85	21.1	478.73	479.50	5.1	8,352	0.06%
2019/12/11	18	462.61	21	470.95	474.50	-3	8,276	-0.04%
2019/12/10	40	442.63	13	450.69	452.50	27	8,191	0.33%
2019/12/09	44	428.77	25	430.38	440.00	19	8,232	0.23%
2019/12/06	10	421.00	0	0.00	419.50	10	8,427	0.12%
2019/12/05	22	411.84	26	419.06	415.50	-4	8,534	-0.05%
2019/12/04	11	399.64	10	401.00	401.00	1	8,612	0.01%
2019/12/03	12	402.92	12	409.13	404.50	0	8,778	0.00%
2019/12/02	0	0.00	1	402.50	406.00	-1	8,878	-0.01%
2019/11/29	0	0.00	1	411.00	408.00	-1	8,957	-0.01%
2019/11/28	6	410.42	1	413.00	408.00	5	8,974	0.06%
2019/11/27	22.1	413.36	23	418.20	418.00	-1	9,088	-0.01%
2019/11/26	0	0.00	56	410.35	409.00	-56	9,124	-0.61%
2019/11/25	1	413.50	15	408.97	409.00	-14	9,288	-0.15%
2019/11/22	2	408.75	2	408.00	405.00	0	9,313	0.00%
2019/11/21	1	410.50	1	414.00	413.50	0	9,357	0.00%
2019/11/20	2	413.50	32	406.88	402.00	-30	9,295	-0.32%
2019/11/19	50	421.50	19	421.50	421.50	31	9,361	0.33%
2019/11/18	2	415.00	2	422.00	417.00	0	9,581	0.00%
2019/11/15	1	420.50	2	422.25	421.00	-1	9,633	-0.01%
2019/11/14	82	427.70	81	422.35	418.00	1	9,708	0.01%
2019/11/13	1	420.00	0	422.50	420.00	1	9,685	0.01%
2019/11/12	5	423.10	6	420.67	425.00	-1	9,814	-0.01%
2019/11/11	70	418.84	65	416.34	417.00	5	9,980	0.05%
2019/11/08	15	441.23	13	443.73	440.50	2	10,042	0.02%
2019/11/07	19	439.92	20	443.33	443.00	-1	10,167	-0.01%
2019/11/06	12	459.04	6	455.08	455.00	6	10,477	0.06%
2019/11/05	7	468.71	8	470.44	466.50	-1	10,484	-0.01%
2019/11/04	1	450.00	2	454.75	448.00	-1	10,535	-0.01%
2019/11/01	4	448.38	6	448.67	447.00	-2	10,629	-0.02%
2019/10/31	3	449.00	1	454.50	440.00	2	10,851	0.02%
2019/10/30	50	443.37	51	441.10	439.50	-1	10,941	-0.01%
2019/10/29	7	450.43	9	442.50	441.00	-2	11,084	-0.02%
2019/10/28	2	454.00	1	452.00	450.00	1	11,166	0.01%
2019/10/25	4	448.38	3	449.33	446.00	1	11,207	0.01%
2019/10/24	14	455.32	21	450.24	455.00	-7	11,237	-0.06%
2019/10/23	59	442.81	60	441.80	444.50	-1	11,255	-0.01%
2019/10/22	7	444.43	6	450.50	443.00	1	11,226	0.01%
2019/10/21	6	449.50	7	448.21	448.50	-1	11,230	-0.01%
2019/10/18	58	450.76	52	446.12	445.50	6	11,225	0.05%
2019/10/17	11	456.09	27	452.11	458.00	-16	11,276	-0.14%
2019/10/16	35	457.51	38	452.37	447.00	-3	11,358	-0.03%
2019/10/15	33	458.62	25	456.72	456.00	8	11,372	0.07%
2019/10/14	5	467.50	28	459.11	456.50	-23	11,351	-0.20%
2019/10/09	37	477.43	27	473.15	459.50	10	11,378	0.09%
2019/10/08	19	486.21	23	486.37	487.50	-4	11,335	-0.04%
2019/10/07	80	492.72	23	485.30	482.00	57	11,456	0.50%
2019/10/04	22	483.18	21	484.90	481.50	1	11,430	0.01%
2019/10/03	30	486.35	30	484.28	485.50	0	11,549	0.00%
2019/10/02	57	468.90	28	469.11	483.50	29	11,389	0.25%
2019/10/01	1	433.50	19	433.23	441.00	-18	11,125	-0.16%
2019/09/27	12	417.00	13	417.12	421.50	-1	11,076	-0.01%
2019/09/26	4	423.50	2	422.00	420.00	2	11,184	0.02%
2019/09/25	10	421.20	7	423.14	421.50	3	11,333	0.03%
2019/09/24	14	428.54	13	427.73	428.00	1	11,426	0.01%
2019/09/23	53	429.46	52	432.25	428.00	1	11,580	0.01%
2019/09/20	17	418.68	8	421.31	424.00	9	11,786	0.08%
2019/09/19	15	420.67	2	427.25	418.00	13	11,912	0.11%
2019/09/18	5	420.50	8	423.88	425.50	-3	11,968	-0.03%
2019/09/17	19	420.97	18	422.69	416.00	1	12,003	0.01%
2019/09/16	15	425.30	18	423.89	424.00	-3	12,175	-0.02%
2019/09/12	27	429.09	25	429.78	427.00	2	12,253	0.02%
2019/09/11	19	429.50	21	425.14	432.00	-2	12,379	-0.02%
2019/09/10	85.1	428.73	52	430.66	417.00	33.1	12,268	0.27%
2019/09/09	9	448.94	8	450.44	453.00	1	12,079	0.01%
2019/09/06	1	448.00	2	436.00	449.00	-1	12,043	-0.01%
2019/09/05	13	444.96	14	442.14	439.50	-1	12,006	-0.01%
2019/09/04	7	429.36	9	428.67	435.00	-2	12,055	-0.02%
2019/09/03	2	426.50	1	426.00	419.00	1	12,273	0.01%
2019/09/02	0	0.00	2	420.75	425.00	-2	12,332	-0.02%
2019/08/30	53	416.28	11	414.73	414.00	42	12,454	0.34%
2019/08/29	11.1	403.73	13	403.69	403.00	-2	12,517	-0.02%
2019/08/28	14	391.93	15	387.91	404.50	-1	12,637	-0.01%
2019/08/27	2	386.75	1	388.00	383.00	1	12,693	0.01%
2019/08/26	5	384.10	3	386.00	383.50	2	13,044	0.02%
2019/08/23	2	398.00	2	399.50	399.50	0	13,162	0.00%
2019/08/22	10.1	404.26	8	404.94	404.00	2.1	13,306	0.02%
2019/08/21	3	392.00	4	393.25	396.50	-1	13,355	-0.01%
2019/08/20	11	405.82	28	405.54	404.00	-17	13,423	-0.13%
2019/08/19	14	406.50	38	404.68	405.00	-24	13,734	-0.17%
2019/08/16	7	412.00	7	412.29	409.50	0	13,853	0.00%
2019/08/15	6	408.17	6	409.92	410.00	0	13,996	0.00%
2019/08/14	8	432.25	26	422.65	419.00	-18	14,092	-0.13%
2019/08/13	68	439.93	2	427.75	422.00	66	14,105	0.47%
2019/08/12	44	449.60	45	446.33	442.50	-1	14,194	-0.01%
2019/08/08	24	441.35	31	439.85	444.00	-7	14,186	-0.05%
2019/08/07	9	420.78	8	422.31	413.00	1	13,990	0.01%
2019/08/06	2	404.75	1	415.00	422.50	1	14,126	0.01%
2019/08/05	4	417.13	6	418.58	418.00	-2	14,113	-0.01%
2019/08/02	7	422.93	4	423.00	417.00	3	14,186	0.02%
2019/08/01	12	435.75	13	430.62	439.00	-1	14,170	-0.01%
2019/07/31	13	424.69	15	412.63	427.50	-2	14,146	-0.01%
2019/07/30	10	418.45	5	416.80	417.00	5	14,191	0.04%
2019/07/29	4	429.50	4	429.25	430.00	0	14,216	0.00%
2019/07/26	5	424.10	4	426.00	425.00	1	14,306	0.01%
2019/07/25	4	420.38	9	420.17	420.00	-5	14,297	-0.03%
2019/07/24	6.1	418.32	23	420.33	416.50	-17	14,255	-0.12%
2019/07/23	25	411.22	14	413.68	410.00	11	14,406	0.08%
2019/07/22	9	405.61	1	424.50	399.50	8	14,461	0.06%
2019/07/19	16	417.28	16	411.94	419.00	0	14,463	0.00%
2019/07/18	17	409.26	104	412.00	404.00	-87	14,359	-0.61%	大賣/
2019/07/17	18	426.28	17	428.97	424.00	1	14,271	0.01%
2019/07/16	25	437.06	21	437.45	431.00	4	14,222	0.03%
2019/07/15	18	434.28	46	433.04	438.00	-28	14,271	-0.20%
2019/07/12	25	435.48	21	431.69	430.50	4	14,440	0.03%
2019/07/11	27	446.39	28	440.52	435.00	-1	14,510	-0.01%
2019/07/10	10	433.55	16	434.13	440.00	-6	14,392	-0.04%
2019/07/09	21	430.33	18	439.06	425.50	3	14,305	0.02%
2019/07/08	7	440.36	8	439.75	442.50	-1	14,198	-0.01%
2019/07/05	39	430.05	9	430.83	436.00	30	14,144	0.21%
2019/07/04	21	432.17	7	430.71	428.00	14	14,114	0.10%
2019/07/03	14	428.61	12	429.42	428.00	2	14,084	0.01%
2019/07/02	22	442.45	19	438.45	439.00	3	14,111	0.02%
2019/07/01	27	442.04	10	442.45	445.00	17	13,994	0.12%
2019/06/28	31.1	404.99	29	402.67	407.00	2.1	14,038	0.01%
2019/06/27	75	409.14	29	395.62	399.00	46	14,040	0.33%
2019/06/26	33	374.41	43	380.00	383.00	-10	13,818	-0.07%
2019/06/25	28	384.59	18	386.19	375.50	10	13,687	0.07%
2019/06/24	17	386.12	17	390.44	395.50	0	13,564	0.00%
2019/06/21	11	390.50	11	389.27	385.50	0	13,535	0.00%
2019/06/20	17	384.18	17	385.00	386.50	0	13,384	0.00%
2019/06/19	22	379.77	34	375.90	382.00	-12	13,304	-0.09%
2019/06/18	22	363.25	13	359.19	357.00	9	13,075	0.07%
2019/06/17	16	351.63	16	353.13	363.00	0	13,025	0.00%
2019/06/14	23	353.72	23	352.37	350.00	0	12,957	0.00%
2019/06/13	18	353.47	17	349.41	354.50	1	12,918	0.01%
2019/06/12	21	355.48	25	352.76	352.00	-4	12,870	-0.03%
2019/06/11	34.1	346.12	36	347.17	353.00	-1.9	12,828	-0.01%
2019/06/10	34	318.87	35	319.27	321.00	-1	12,610	-0.01%
2019/06/06	19	302.92	20	308.20	312.50	-1	12,634	-0.01%
2019/06/05	21	311.33	21	315.38	310.00	0	12,544	0.00%
2019/06/04	32	313.36	33	314.65	308.00	-1	12,469	-0.01%
2019/06/03	42	313.57	38	313.59	314.50	4	12,393	0.03%
2019/05/31	31	314.74	37	308.04	320.00	-6	12,296	-0.05%
2019/05/30	13	301.88	11	303.05	295.00	2	12,216	0.02%
2019/05/29	23	293.61	23	302.67	306.50	0	12,179	0.00%
2019/05/28	39	305.73	54	306.58	301.00	-15	12,141	-0.12%
2019/05/27	41	309.82	27	309.30	310.00	14	12,116	0.12%
2019/05/24	23	343.37	15	356.37	309.50	8	12,074	0.07%
2019/05/23	38	341.05	42	340.96	343.50	-4	11,726	-0.03%
2019/05/22	39	358.96	33	364.86	351.50	6	11,635	0.05%
2019/05/21	15.1	359.91	24	349.48	371.00	-8.9	11,701	-0.08%
2019/05/20	17	342.76	15	342.93	342.50	2	11,708	0.02%
2019/05/17	15	366.33	12	361.25	343.50	3	11,578	0.03%
2019/05/16	6	373.33	5	377.60	371.50	1	11,340	0.01%
2019/05/15	6	371.50	7	375.29	375.00	-1	11,183	-0.01%
2019/05/14	1	362.00	1	355.00	368.00	0	11,043	0.00%
2019/05/13	14	365.11	10	377.60	360.00	4	10,827	0.04%
2019/05/10	12.1	392.37	14	397.36	392.50	-1.9	10,680	-0.02%
2019/05/09	25.1	406.67	23	401.78	395.00	2.1	10,605	0.02%
2019/05/08	4.1	410.55	2	416.50	416.50	2.1	10,432	0.02%
2019/05/07	7	416.14	8	418.50	418.50	-1	10,340	-0.01%
2019/05/06	5	422.10	3	410.00	399.00	2	10,218	0.02%
2019/05/03	23	409.80	21	412.52	432.50	2	10,071	0.02%
2019/05/02	7	400.64	4	401.75	395.50	3	9,918	0.03%
2019/04/30	2	399.50	1	397.50	395.50	1	9,967	0.01%
2019/04/29	14	390.86	26	389.85	401.00	-12	10,102	-0.12%
2019/04/26	2	396.50	7	393.14	388.50	-5	10,081	-0.05%
2019/04/25	14	419.07	12	422.08	410.50	2	9,987	0.02%
2019/04/24	3	424.17	3	423.67	415.00	0	9,953	0.00%
2019/04/23	3	423.50	0	0.00	415.00	3	9,934	0.03%
2019/04/22	13	451.88	7	454.86	423.00	6	9,873	0.06%
2019/04/19	13	478.69	10	472.90	470.00	3	9,900	0.03%
2019/04/18	32	495.34	29	492.05	480.00	3	9,813	0.03%
2019/04/17	11	473.86	22	480.34	493.00	-11	9,625	-0.11%
2019/04/16	15	445.03	15	445.90	448.50	0	9,360	0.00%
2019/04/15	5	442.30	6	440.75	442.50	-1	9,311	-0.01%
2019/04/12	6	445.42	8	443.75	433.50	-2	9,320	-0.02%
2019/04/11	2	443.75	2	441.00	436.00	0	9,236	0.00%
2019/04/10	17	448.97	6	449.33	442.00	11	9,196	0.12%
2019/04/09	4	434.75	3.1	438.34	453.00	0.9	9,104	0.01%
2019/04/08	3	432.00	3	436.17	435.00	0	9,014	0.00%
2019/04/03	10	408.40	11	404.95	408.50	-1	8,854	-0.01%
2019/04/02	19	403.18	19.1	405.90	409.00	-0.1	8,873	0.00%
2019/04/01	13	387.92	15	388.37	396.50	-2	8,692	-0.02%
2019/03/29	10	339.25	20	341.43	360.50	-10	8,477	-0.12%
2019/03/28	3	331.17	7	336.00	328.00	-4	8,490	-0.05%
2019/03/27	9	339.78	9	341.61	336.00	0	8,476	0.00%
2019/03/26	2	334.75	2	330.25	342.00	0	8,481	0.00%
2019/03/25	5	327.70	5	326.10	325.00	0	8,393	0.00%
2019/03/22	7	350.36	0	0.00	338.00	7	8,321	0.08%
2019/03/20	4	350.25	4	352.50	344.00	0	8,210	0.00%
2019/03/19	16	348.09	14	345.07	353.00	2	8,154	0.02%
2019/03/18	31	356.44	14.1	355.54	345.00	16.9	8,078	0.21%
2019/03/15	4	352.50	2	354.00	353.00	2	8,067	0.02%
2019/03/14	11	342.95	28	340.25	351.50	-17	7,993	-0.21%
2019/03/13	7	332.50	4	328.13	335.00	3	7,894	0.04%
2019/03/12	10	331.25	22	332.59	329.50	-12	7,842	-0.15%
2019/03/11	3	312.00	12	313.00	319.00	-9	7,746	-0.12%
2019/03/08	11	309.05	12	317.00	314.00	-1	7,795	-0.01%
2019/03/07	3	316.67	14	312.68	317.00	-11	7,748	-0.14%
2019/03/06	15	329.67	3	329.67	330.00	12	7,777	0.15%
2019/03/05	26	319.92	35	321.29	324.50	-9	7,768	-0.12%
2019/03/04	37	323.47	5	320.80	310.00	32	7,597	0.42%
2019/02/27	2	304.00	3	304.17	320.00	-1	7,506	-0.01%
2019/02/26	8	316.31	4	315.13	310.00	4	7,458	0.05%
2019/02/25	8	304.44	11	306.50	316.50	-3	7,531	-0.04%
2019/02/22	1.1	280.81	20	281.63	288.00	-19	7,291	-0.26%
2019/02/21	6	280.08	7	283.79	286.00	-1	7,272	-0.01%
2019/02/20	20.1	284.67	18	283.28	282.50	2.1	7,163	0.03%
2019/02/19	34	256.69	16.1	267.44	273.00	17.9	6,942	0.26%
2019/02/18	3	244.00	29	239.79	248.50	-26	6,742	-0.39%
2019/02/15	32	230.51	11	230.00	226.00	21	6,734	0.31%
2019/02/13	1	237.50	5	243.50	237.00	-4	6,941	-0.06%
2019/02/12	10	240.00	7	240.36	241.00	3	7,012	0.04%
2019/02/11	0	0.00	26	236.98	241.00	-26	7,180	-0.36%
2019/01/30	29	227.86	28	234.55	226.00	1	7,493	0.01%
2019/01/28	1	220.00	1	220.50	222.00	0	7,698	0.00%
2019/01/25	2	218.50	13	217.73	219.00	-11	7,921	-0.14%
2019/01/24	10	219.50	10	217.25	213.50	0	7,971	0.00%
2019/01/23	4	214.63	4	215.00	218.50	0	8,048	0.00%
2019/01/22	5	217.50	7	219.43	217.00	-2	8,133	-0.02%
2019/01/21	10	221.25	7	223.29	215.00	3	8,151	0.04%
2019/01/18	22	214.89	27	208.17	217.50	-5	8,066	-0.06%
2019/01/17	15	204.43	10	205.20	198.00	5	8,045	0.06%
2019/01/16	20	201.75	22	200.77	202.00	-2	8,166	-0.02%
2019/01/15	10	197.00	0	0.00	201.00	10	8,231	0.12%
2019/01/11	6	199.00	0	0.00	194.00	6	8,486	0.07%
2019/01/10	4	189.00	5	192.50	194.50	-1	8,483	-0.01%
2019/01/09	1	182.50	4	186.25	190.00	-3	8,462	-0.04%
2019/01/08	9	174.83	9	174.00	178.00	0	8,422	0.00%
2019/01/04	3	165.00	2	166.00	165.00	1	8,482	0.01%
2018/12/28	6	189.75	6	188.67	185.00	0	8,564	0.00%
2018/12/27	1	192.00	0	0.00	189.00	1	8,665	0.01%
2018/12/26	10	192.75	8	192.75	184.00	2	8,743	0.02%
2018/12/25	1	188.00	1	186.00	193.00	0	8,815	0.00%
2018/12/24	6	196.33	6	196.00	195.50	0	8,742	0.00%
2018/12/22	2	196.75	1	196.50	195.00	1	8,736	0.01%
2018/12/21	3	195.33	2	197.00	201.50	1	8,795	0.01%
2018/12/20	15	204.20	16	207.19	203.50	-1	8,721	-0.01%
2018/12/19	13	208.85	14	210.32	206.50	-1	8,732	-0.01%
2018/12/18	2	204.00	3	204.33	204.00	-1	8,736	-0.01%
2018/12/17	5	203.90	3	202.83	205.00	2	8,854	0.02%
2018/12/14	1	198.00	1	196.00	202.50	0	8,907	0.00%
2018/12/13	3	206.00	3	203.50	202.50	0	8,922	0.00%
2018/12/12	4	204.25	7	205.29	205.00	-3	8,982	-0.03%
2018/12/11	1	199.50	0	0.00	198.50	1	9,006	0.01%
2018/12/10	5	191.00	3	191.67	196.00	2	9,045	0.02%
2018/12/07	1	204.50	2	204.50	204.00	-1	9,048	-0.01%
2018/12/06	6	207.92	6	209.00	200.00	0	9,049	0.00%
2018/12/05	2	219.00	1	217.00	218.00	1	9,033	0.01%
2018/12/04	3	236.00	1	233.00	225.00	2	9,052	0.02%
2018/12/03	2	234.00	3	235.17	239.50	-1	8,971	-0.01%
2018/11/30	3	216.67	3	216.50	218.50	0	8,906	0.00%
2018/11/29	3	217.17	2	214.50	211.50	1	8,816	0.01%
2018/11/27	2	203.75	2	203.75	207.00	0	8,602	0.00%
2018/11/22	4	212.75	5	213.70	207.50	-1	8,323	-0.01%
2018/11/21	0	0.00	2	196.25	199.50	-2	8,129	-0.02%
2018/11/20	1	195.00	2	194.50	195.00	-1	8,130	-0.01%
2018/11/19	0	0.00	3	196.00	198.00	-3	8,108	-0.04%
2018/11/16	2	198.00	1	200.50	192.50	1	8,102	0.01%
2018/11/15	6	188.50	3	188.00	195.00	3	8,036	0.04%
2018/11/14	10	192.55	10	195.00	191.00	0	8,017	0.00%
2018/11/13	13	187.85	13	187.23	193.50	0	7,972	0.00%
2018/11/12	8	200.06	6	201.83	198.00	2	7,923	0.03%
2018/11/09	15	208.30	20	210.28	209.50	-5	7,860	-0.06%
2018/11/08	35	218.63	31	216.69	210.00	4	7,800	0.05%
2018/11/07	24	196.83	26	193.94	216.00	-2	7,692	-0.03%
2018/11/06	15	220.13	14	210.64	196.50	1	7,419	0.01%
2018/11/05	9	217.44	9	220.00	218.00	0	7,174	0.00%
2018/11/02	10	228.60	11	222.73	220.00	-1	7,164	-0.01%
2018/11/01	0	0.00	2	208.00	220.00	-2	6,992	-0.03%
2018/10/31	1	201.50	1	205.00	200.00	0	6,914	0.00%
2018/10/30	5	203.30	4	201.63	197.00	1	6,872	0.01%
2018/10/29	6	202.83	8	210.94	209.50	-2	6,826	-0.03%
2018/10/26	2	215.00	6	212.83	208.50	-4	6,785	-0.06%
2018/10/25	5	211.40	4	211.50	208.00	1	6,721	0.01%
2018/10/24	5	233.80	2	223.75	225.00	3	6,621	0.05%
2018/10/23	13	222.54	12	226.25	220.00	1	6,546	0.02%
2018/10/22	2	226.50	2	232.00	224.50	0	6,494	0.00%
2018/10/19	0	0.00	1	215.00	233.00	-1	6,403	-0.02%
2018/10/18	4	230.63	3	227.67	222.00	1	6,255	0.02%
2018/10/17	3	238.50	3	239.67	234.50	0	6,209	0.00%
2018/10/16	2	232.50	3	234.00	231.50	-1	6,267	-0.02%
2018/10/15	0	0.00	1	234.50	239.00	-1	6,285	-0.02%
2018/10/12	7	232.81	8	237.50	232.00	-1	6,295	-0.02%
2018/10/11	5	231.00	1	233.50	229.50	4	6,254	0.06%
2018/10/09	5	246.40	5	245.90	255.00	0	6,277	0.00%
2018/10/08	4	258.00	4	259.13	253.50	0	6,215	0.00%
2018/10/05	8.1	272.73	7	279.43	263.00	1.1	6,247	0.02%
2018/10/04	5	285.40	3	285.17	287.50	2	6,207	0.03%
2018/10/03	4	306.00	3	289.50	285.50	1	6,163	0.02%
2018/10/02	5	321.40	5	323.10	317.00	0	6,120	0.00%
2018/10/01	2	319.25	2	319.50	322.00	0	6,130	0.00%
2018/09/28	7	324.36	5	323.30	317.00	2	6,263	0.03%
2018/09/27	10	328.95	9	325.89	319.00	1	6,297	0.02%
2018/09/26	7	318.93	8	316.94	323.00	-1	6,242	-0.02%
2018/09/25	1	304.00	1	313.00	312.00	0	6,229	0.00%
2018/09/21	5	298.00	6	297.58	300.00	-1	6,230	-0.02%
2018/09/20	2	302.00	10	300.45	306.50	-8	6,185	-0.13%
2018/09/19	1	316.50	1	313.50	306.50	0	6,282	0.00%
2018/09/18	10	325.60	1	312.00	313.00	9	6,336	0.14%
2018/09/17	1	331.50	1	324.00	335.50	0	6,335	0.00%
2018/09/14	4	339.25	4	339.00	338.00	0	6,328	0.00%
2018/09/13	4	328.75	2	333.75	329.50	2	6,324	0.03%
2018/09/12	6	346.75	5	345.60	346.50	1	6,318	0.02%
2018/09/11	4	337.00	8	348.56	357.00	-4	6,439	-0.06%
2018/09/10	3	352.50	1	358.00	336.00	2	6,425	0.03%
2018/09/07	7	374.21	4	371.75	369.00	3	6,475	0.05%
2018/09/06	4	364.38	8	367.00	384.00	-4	6,530	-0.06%
2018/09/04	2	381.50	4	377.75	383.50	-2	6,736	-0.03%
2018/09/03	4	388.75	1	371.00	366.00	3	6,890	0.04%
2018/08/31	4	390.88	5	396.60	398.50	-1	6,913	-0.01%
2018/08/30	5	407.60	3	412.17	400.00	2	6,931	0.03%
2018/08/29	5	410.20	2	410.75	410.50	3	7,033	0.04%
2018/08/28	5	414.40	4	414.00	412.50	1	7,129	0.01%
2018/08/27	0	0.00	2	399.00	405.00	-2	7,237	-0.03%
2018/08/24	2	381.50	1	385.00	393.00	1	7,304	0.01%
2018/08/23	2	390.50	2	392.50	388.00	0	7,422	0.00%
2018/08/21	0	0.00	3	388.50	395.00	-3	7,592	-0.04%
2018/08/20	1	375.00	0	0.00	376.00	1	7,701	0.01%
2018/08/17	4	384.63	1	394.00	381.50	3	7,808	0.04%
2018/08/16	1	378.50	6	385.08	384.00	-5	8,003	-0.06%
2018/08/15	2	365.00	2	364.00	379.00	0	8,127	0.00%
2018/08/14	1	364.50	3	377.00	375.00	-2	8,380	-0.02%
2018/08/13	3	389.12	0	0.00	371.50	3	8,466	0.04%
2018/08/09	1	411.50	3	417.17	412.00	-2	8,436	-0.02%
2018/08/08	35	423.33	8	437.38	414.50	27	8,373	0.32%
2018/08/07	1	427.00	3	432.00	440.00	-2	8,350	-0.02%
2018/08/06	9	422.39	5	432.50	426.50	4	8,471	0.05%
2018/08/03	4	443.50	4	442.50	439.50	0	8,485	0.00%
2018/08/02	2	461.75	3	450.00	441.50	-1	8,454	-0.01%
2018/08/01	4	482.88	6	481.17	471.50	-2	8,453	-0.02%
2018/07/31	2	469.25	2	472.50	483.50	0	8,453	0.00%
2018/07/30	2	481.25	2	483.25	476.50	0	8,615	0.00%
2018/07/27	4	483.00	5	478.00	488.00	-1	8,694	-0.01%
2018/07/26	5	484.30	0	0.00	475.50	5	8,716	0.06%
2018/07/25	1	478.50	1	483.00	481.00	0	8,765	0.00%
2018/07/24	4	466.25	3	466.50	482.50	1	8,867	0.01%
2018/07/23	6	469.58	4	472.25	472.50	2	8,844	0.02%
2018/07/20	2	492.00	6	497.00	498.00	-4	8,845	-0.05%
2018/07/19	6	485.83	5	491.10	486.00	1	8,780	0.01%
2018/07/18	5	490.10	5	479.30	480.00	0	8,807	0.00%
2018/07/17	6	495.67	5	491.50	491.50	1	8,803	0.01%
2018/07/16	19	510.82	11	510.45	496.00	8	8,821	0.09%
2018/07/13	7	514.71	10	517.40	515.00	-3	8,829	-0.03%
2018/07/12	4	479.88	4	481.38	493.00	0	8,948	0.00%
2018/07/11	9	486.28	8	488.88	468.00	1	9,132	0.01%
2018/07/10	2	470.00	8	475.19	483.00	-6	9,265	-0.06%
2018/07/09	1	441.00	1	463.00	441.00	0	9,371	0.00%
2018/07/06	3	458.67	2	457.75	460.00	1	9,430	0.01%
2018/07/05	1	477.00	0	0.00	427.50	1	9,529	0.01%
2018/07/04	0	0.00	1	475.00	474.50	-1	9,617	-0.01%
2018/07/03	1	478.00	1	473.50	459.00	0	9,590	0.00%
2018/07/02	3	478.00	0	0.00	471.50	3	9,602	0.03%
2018/06/29	8	461.19	9	464.83	478.50	-1	9,542	-0.01%
2018/06/28	5	468.80	4	478.88	453.50	1	9,468	0.01%
2018/06/27	3	479.00	2	495.00	464.50	1	9,363	0.01%
2018/06/26	1	467.00	1	461.00	487.00	0	9,445	0.00%
2018/06/25	1	494.00	0	0.00	480.50	1	9,483	0.01%
2018/06/22	3	503.00	0	0.00	490.00	3	9,561	0.03%
2018/06/21	2	537.00	2	539.00	518.00	0	9,698	0.00%
2018/06/20	16	520.06	8	514.63	531.00	8	9,699	0.08%
2018/06/19	8	534.61	5	531.00	530.00	3	9,747	0.03%
2018/06/15	7	542.86	20.1	555.75	555.00	-13.1	9,803	-0.13%
2018/06/14	3.1	536.17	7	541.00	530.00	-3.9	9,680	-0.04%
2018/06/13	8	539.25	31	535.14	554.00	-23	9,603	-0.24%
2018/06/12	8	502.75	19	504.58	512.00	-11	9,598	-0.11%
2018/06/11	6	475.69	13	473.46	488.00	-7	9,538	-0.07%
2018/06/08	6	459.92	6	477.00	458.50	0	9,340	0.00%
2018/06/07	4	473.25	5	476.00	469.00	-1	9,285	-0.01%
2018/06/06	12	473.08	5	473.10	470.50	7	9,237	0.08%
2018/06/05	6	463.67	18	475.47	477.50	-12	9,155	-0.13%
2018/06/04	12	466.17	16	475.88	458.00	-4	9,031	-0.04%
2018/06/01	1	469.00	1	461.00	468.00	0	8,903	0.00%
2018/05/31	2	467.00	0	0.00	448.00	2	8,808	0.02%
2018/05/30	2	453.25	3.2	445.98	458.00	-1.2	8,669	-0.01%
2018/05/29	4	447.50	4	450.38	436.00	0	8,553	0.00%
2018/05/28	34	468.40	18	470.81	452.00	16	8,438	0.19%
2018/05/25	16	460.06	20	455.35	455.00	-4	8,313	-0.05%
2018/05/24	9	452.44	9	452.50	462.00	0	8,131	0.00%
2018/05/23	18	431.92	28	435.86	430.50	-10	7,872	-0.13%
2018/05/22	14.2	415.89	16	415.97	426.00	-1.9	7,649	-0.02%
2018/05/21	1	370.00	18	385.61	396.00	-17	7,341	-0.23%
2018/05/18	2	369.25	1	368.50	360.00	1	7,160	0.01%
2018/05/17	2	370.00	3	375.83	366.00	-1	7,199	-0.01%
2018/05/16	1	374.00	1	369.50	369.50	0	7,201	0.00%
2018/05/15	5	383.40	3	377.00	372.00	2	7,211	0.03%
2018/05/14	9	377.89	10	375.90	381.00	-1	7,210	-0.01%
2018/05/11	6	381.33	7	382.57	371.00	-1	7,062	-0.01%
2018/05/10	5	374.90	4	375.13	372.50	1	7,012	0.01%
2018/05/09	14	372.36	15	375.63	373.00	-1	7,094	-0.01%
2018/05/08	2	368.50	0	0.00	363.00	2	6,987	0.03%
2018/05/07	5	378.60	7	375.21	371.00	-2	6,920	-0.03%
2018/05/04	4	350.00	14	349.46	362.00	-10	6,744	-0.15%
2018/05/03	4	335.38	0	0.00	332.50	4	6,614	0.06%
2018/05/02	9	349.94	2	345.00	343.00	7	6,615	0.11%
2018/04/30	1	347.00	12	334.46	352.00	-11	6,551	-0.17%
2018/04/27	2	328.25	1	336.00	330.00	1	6,451	0.02%
2018/04/26	4	346.00	5	350.90	323.50	-1	6,430	-0.02%
2018/04/25	4	357.25	5	362.20	352.50	-1	6,328	-0.02%
2018/04/24	5	359.40	135	355.16	351.00	-130	6,296	-2.06%	大賣/鉅額交易
2018/04/23	7	368.14	8	364.44	351.00	-1	6,216	-0.02%
2018/04/20	4	380.00	4	381.88	368.00	0	6,189	0.00%
2018/04/19	59	390.85	5	386.00	388.00	54	6,190	0.87%
2018/04/18	18	391.42	22	383.89	384.50	-4	6,269	-0.06%
2018/04/17	26	409.60	20	415.48	388.00	6	6,043	0.10%
2018/04/16	16	397.09	17	382.77	407.00	-1	5,798	-0.02%
2018/04/13	34	361.59	37.1	363.91	370.00	-3.1	5,742	-0.05%
2018/04/12	4	347.38	7	348.64	350.00	-3	5,665	-0.05%
2018/04/11	27	346.06	36	344.17	340.50	-9	5,593	-0.16%
2018/04/10	54	329.02	13	334.08	339.50	41	5,379	0.76%
2018/04/09	11	310.14	14	308.68	309.00	-3	5,261	-0.06%
2018/04/03	3	301.33	1	305.00	309.00	2	5,425	0.04%
2018/04/02	3	304.17	5	301.90	300.50	-2	5,461	-0.04%
2018/03/31	14	311.61	11	309.73	308.50	3	5,527	0.05%
2018/03/30	1	308.00	1	305.00	308.00	0	5,568	0.00%
2018/03/29	8	313.44	6	312.58	303.50	2	5,660	0.04%
2018/03/28	68	307.01	6	306.00	307.00	62	5,612	1.10%
2018/03/27	18	309.69	12	300.29	300.50	6	5,526	0.11%
2018/03/26	27	295.87	34	298.46	301.00	-7	5,436	-0.13%
2018/03/23	5	272.40	4	271.00	285.00	1	5,268	0.02%
2018/03/22	30	282.87	21	285.71	280.00	9	5,330	0.17%
2018/03/21	6	266.17	12	267.42	274.00	-6	5,272	-0.11%
2018/03/20	7	253.50	1	249.00	249.50	6	5,218	0.11%
2018/03/19	3	260.67	2	258.75	257.50	1	5,274	0.02%
2018/03/16	5	266.10	4	262.25	260.50	1	5,304	0.02%
2018/03/15	2	245.00	15	254.77	260.50	-13	5,203	-0.25%
2018/03/14	1	232.00	2	236.00	237.00	-1	5,197	-0.02%
2018/03/13	7	235.00	8	235.25	236.00	-1	5,386	-0.02%
2018/03/12	4	230.50	3	233.17	229.50	1	5,504	0.02%
2018/03/09	5	234.00	4	233.63	230.00	1	5,698	0.02%
2018/03/07	2	228.25	3	224.33	223.00	-1	5,948	-0.02%
2018/03/06	3	232.17	2	230.50	231.00	1	6,161	0.02%
2018/03/05	2	243.25	1	239.00	231.00	1	6,269	0.02%
2018/03/02	1	239.00	1	239.00	242.00	0	6,322	0.00%
2018/03/01	1	243.00	0	0.00	243.50	1	6,400	0.02%
2018/02/27	9	245.83	8	249.13	244.00	1	6,529	0.02%
2018/02/26	1	247.00	1	240.50	239.00	0	6,533	0.00%
2018/02/23	0	0.00	1	245.50	242.00	-1	6,767	-0.01%
2018/02/22	0	0.00	1	241.00	241.00	-1	6,997	-0.01%
2018/02/21	2	238.75	2	243.00	238.50	0	7,089	0.00%
2018/02/09	4	224.88	4	223.38	231.00	0	7,217	0.00%
2018/02/08	7	243.79	6	240.75	236.50	1	7,170	0.01%
2018/02/07	3	259.17	4	260.38	250.50	-1	7,239	-0.01%
2018/02/06	10	253.70	18	256.83	247.50	-8	7,300	-0.11%
2018/02/05	2	274.75	1	274.50	275.00	1	7,278	0.01%
2018/02/02	10.1	289.61	5	288.90	284.50	5.1	7,362	0.07%
2018/02/01	12	291.00	12	292.83	290.00	0	7,417	0.00%
2018/01/31	5	279.10	5	277.90	279.50	0	7,463	0.00%
2018/01/30	3	277.33	2	280.50	276.00	1	7,506	0.01%
2018/01/29	6	276.33	6	278.75	279.00	0	7,566	0.00%
2018/01/26	9	275.94	7	279.57	274.00	2	7,700	0.03%
2018/01/25	8	284.44	7	283.79	277.00	1	7,813	0.01%
2018/01/24	1	279.00	100	277.88	283.00	-99	7,961	-1.24%
2018/01/23	2	284.50	3	283.00	276.00	-1	8,115	-0.01%
2018/01/22	4	278.63	5	277.60	282.00	-1	8,217	-0.01%
2018/01/19	4	285.00	1	288.50	282.00	3	8,376	0.04%
2018/01/18	0	0.00	1	293.00	286.00	-1	8,522	-0.01%
2018/01/17	3	290.33	3	290.00	287.00	0	8,647	0.00%
2018/01/16	3	286.83	6	286.83	292.00	-3	8,791	-0.03%
2018/01/15	3	294.83	3	291.33	284.00	0	8,859	0.00%
2018/01/12	116	294.94	17	294.09	294.00	99	8,879	1.11%	大買/
2018/01/11	2	280.00	2	279.00	281.00	0	8,829	0.00%
2018/01/10	2	283.25	2	284.75	280.00	0	9,134	0.00%
2018/01/09	13	290.46	11	291.77	284.00	2	9,232	0.02%
2018/01/08	7	273.21	13	276.35	285.00	-6	9,126	-0.07%
2018/01/05	3	274.67	2	276.50	274.50	1	9,065	0.01%
2018/01/04	2	277.00	3	279.17	280.50	-1	9,107	-0.01%
2018/01/03	10	281.10	11	282.14	275.50	-1	9,168	-0.01%
2018/01/02	13	271.27	13	270.62	280.00	0	9,165	0.00%