創意 (3443)-國票-九鼎券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1245
漲跌
▼20
漲幅
-1.58%
成交量
1,846張
產業
上市半導體類股
1147人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

創意 (3443)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/11/22	1	1284.04	1	1260.00	1245.00	0	1,707	0.00%
2024/11/21	14	1253.57	16.3	1251.94	1265.00	-2.3	1,707	-0.13%
2024/11/20	5.1	1229.80	5	1251.00	1215.00	0.1	1,699	0.00%
2024/11/19	0	1245.00	1	1245.00	1245.00	-1	1,705	-0.06%
2024/11/18	0	0.00	0	1185.00	1180.00	0	1,710	0.00%
2024/11/15	4	1226.25	5	1234.00	1220.00	-1	1,723	-0.06%
2024/11/14	2	1195.00	3	1203.33	1230.00	-1	1,765	-0.06%
2024/11/13	13	1209.60	9	1210.56	1195.00	4	1,770	0.23%
2024/11/12	2	1262.50	3	1260.00	1245.00	-1	1,767	-0.06%
2024/11/11	0	0.00	0	1265.00	1265.00	0	1,769	0.00%
2024/11/08	6	1283.33	6	1299.17	1280.00	0	1,775	0.00%
2024/11/07	6	1284.17	9.1	1286.20	1285.00	-3.1	1,800	-0.17%
2024/11/06	12	1250.00	12	1243.33	1255.00	0	1,809	0.00%
2024/11/05	0	0.00	0	1225.00	1215.00	0	1,843	0.00%
2024/11/04	2	1192.50	2.1	1202.38	1235.00	-0.1	1,933	-0.01%
2024/11/01	3.1	1126.77	3	1158.33	1180.00	0.1	1,933	0.01%
2024/10/29	5	1222.00	4	1231.21	1235.00	1	1,938	0.05%
2024/10/28	4	1276.25	4	1286.25	1260.00	0	2,012	0.00%
2024/10/25	0.1	1270.00	0	0.00	1285.00	0.1	2,118	0.00%
2024/10/24	5	1302.99	2	1312.50	1280.00	3	2,124	0.14%
2024/10/23	5	1278.00	6.1	1295.00	1315.00	-1.1	2,126	-0.05%
2024/10/22	0	1315.00	5.1	1312.78	1280.00	-5.1	2,126	-0.24%
2024/10/21	3	1245.02	4	1252.50	1265.00	-1	2,106	-0.05%
2024/10/18	3	1219.93	3	1220.00	1200.00	0	2,095	0.00%
2024/10/17	5.4	1211.87	5	1219.00	1215.00	0.4	2,118	0.02%
2024/10/16	1	1194.95	1	1210.00	1210.00	0	2,130	0.00%
2024/10/15	1	1219.95	1	1215.00	1215.00	0	2,146	0.00%
2024/10/14	3	1193.33	4.1	1203.58	1215.00	-1.1	2,141	-0.05%
2024/10/11	1	1214.80	5	1211.00	1195.00	-4	2,147	-0.19%
2024/10/09	5	1169.00	11	1185.92	1180.00	-6	2,154	-0.28%
2024/10/08	0	0.00	1	1165.00	1170.00	-1	2,137	-0.05%
2024/10/07	1	1110.00	3	1081.67	1110.00	-2	2,150	-0.09%
2024/10/04	3	1058.33	0.1	1075.00	1040.00	2.9	2,167	0.14%
2024/10/01	7.1	1082.74	1	1100.00	1060.00	6.1	2,170	0.28%
2024/09/30	2	1115.00	2	1120.00	1100.00	0	2,196	0.00%
2024/09/27	5	1136.00	6	1134.17	1120.00	-1	2,263	-0.04%
2024/09/26	8.1	1171.85	5	1152.00	1125.00	3.1	2,294	0.14%
2024/09/25	0	0.00	3	1170.00	1170.00	-3	2,255	-0.13%
2024/09/24	1	1045.00	1	1060.05	1065.00	0	2,274	0.00%
2024/09/23	2	1037.50	2	1042.50	1045.00	0	2,283	0.00%
2024/09/20	2	1035.07	1	1045.00	1040.00	1	2,297	0.04%
2024/09/18	0	0.00	1	1015.00	998.00	-1	2,374	-0.04%
2024/09/13	2	1035.00	0	0.00	1040.00	2	2,462	0.08%
2024/09/12	5	1057.00	4	1053.75	1060.00	1	2,508	0.04%
2024/09/11	0	0.00	1	1005.00	1015.00	-1	2,580	-0.04%
2024/09/10	1	1030.00	1	999.00	999.00	0	2,586	0.00%
2024/09/06	0	0.00	1.1	1015.48	1020.00	-1.1	2,625	-0.04%
2024/09/05	0	0.00	1	998.00	985.00	-1	2,621	-0.04%
2024/09/04	1.1	988.57	0	0.00	987.00	1.1	2,637	0.04%
2024/09/03	4	1081.25	4	1070.00	1070.00	0	2,662	0.00%
2024/09/02	1	1119.90	0	0.00	1095.00	1	2,713	0.04%
2024/08/30	0	0.00	0.1	1120.00	1115.00	-0.1	2,746	0.00%
2024/08/29	0.2	1111.58	0	0.00	1105.00	0.2	2,818	0.01%
2024/08/28	1	1125.00	0	0.00	1120.00	1	2,849	0.04%
2024/08/27	0	0.00	1	1145.00	1135.00	-1	2,882	-0.03%
2024/08/26	3	1136.67	3.1	1151.72	1130.00	-0.1	2,892	0.00%
2024/08/23	3.1	1148.36	1.1	1155.71	1150.00	2	2,908	0.07%
2024/08/22	0.1	1175.00	2.2	1208.37	1175.00	-2.1	2,958	-0.07%
2024/08/21	2.1	1169.88	1	1184.98	1165.00	1	2,968	0.04%
2024/08/20	1	1189.81	0	1180.00	1180.00	1	2,994	0.03%
2024/08/19	4	1165.04	4	1167.38	1180.00	0	2,984	0.00%
2024/08/16	4	1144.75	3	1136.63	1155.00	1	2,979	0.03%
2024/08/15	0	1115.00	0	1085.00	1115.00	0	2,953	0.00%
2024/08/14	0	0.00	1	1080.00	1085.00	-1	2,958	-0.03%
2024/08/13	3.1	1053.36	4	1066.25	1050.00	-0.9	2,946	-0.03%
2024/08/12	1	1040.00	0	1045.00	1060.00	1	2,958	0.03%
2024/08/09	0	1022.50	3.5	1051.43	1035.00	-3.5	3,011	-0.12%
2024/08/08	3	985.05	0	0.00	998.00	3	3,014	0.10%
2024/08/07	2	1010.02	3	1009.67	1015.00	-1	2,998	-0.03%
2024/08/06	1.5	927.40	1	929.00	942.00	0.5	2,946	0.02%
2024/08/05	0	955.69	0	0.00	954.00	0	2,866	0.00%
2024/08/02	13.1	1084.68	13.6	1084.19	1060.00	-0.5	2,851	-0.02%
2024/08/01	2.1	1157.75	2	1175.00	1140.00	0.1	2,865	0.00%
2024/07/31	1.1	1159.53	1	1164.95	1150.00	0.1	2,863	0.00%
2024/07/30	7.8	1101.02	0.1	1085.00	1095.00	7.8	2,815	0.28%
2024/07/29	2.2	1205.00	0	1205.00	1205.00	2.1	2,717	0.08%
2024/07/26	3.1	1351.22	0	0.00	1335.00	3.1	2,719	0.11%
2024/07/23	2	1440.00	0	0.00	1430.00	2	2,789	0.07%
2024/07/22	1	1410.12	1	1425.00	1435.00	0	2,828	0.00%
2024/07/18	4.2	1482.81	0	1450.00	1470.00	4.2	2,873	0.15%
2024/07/17	1.1	1526.76	0	0.00	1515.00	1.1	2,863	0.04%
2024/07/16	2	1560.00	1.1	1590.05	1565.00	1	2,885	0.03%
2024/07/15	1.1	1556.12	0	0.00	1555.00	1.1	2,908	0.04%
2024/07/12	1.1	1556.92	1	1565.00	1575.00	0.1	2,926	0.00%
2024/07/11	0.1	1594.09	0	0.00	1595.00	0.1	2,926	0.00%
2024/07/10	2.2	1601.08	0	0.00	1605.00	2.2	2,965	0.07%
2024/07/09	3	1571.95	7.2	1600.00	1635.00	-4.2	2,992	-0.14%
2024/07/08	5	1556.99	2.5	1561.00	1550.00	2.5	2,995	0.08%
2024/07/05	2	1599.99	1	1605.00	1600.00	1	2,975	0.03%
2024/07/04	1	1605.03	1	1615.00	1615.00	0	2,978	0.00%
2024/07/03	2	1592.50	7.1	1612.23	1600.00	-5	2,980	-0.17%
2024/07/02	13.2	1531.99	12	1539.58	1540.00	1.2	2,957	0.04%
2024/07/01	1.1	1587.81	0	0.00	1580.00	1.1	2,938	0.04%
2024/06/28	3	1566.79	4	1574.99	1605.00	-1	2,982	-0.03%
2024/06/27	2	1552.50	1	1564.99	1540.00	1	2,987	0.03%
2024/06/26	1	1590.00	1.1	1594.09	1575.00	-0.1	3,001	0.00%
2024/06/25	1.1	1555.46	0	0.00	1585.00	1.1	3,004	0.04%
2024/06/24	8.2	1560.62	6	1564.17	1550.00	2.2	2,986	0.07%
2024/06/21	2	1632.61	5.1	1641.06	1630.00	-3.1	2,966	-0.10%
2024/06/20	0.4	1612.66	0	0.00	1625.00	0.4	2,937	0.01%
2024/06/19	3	1644.93	3.1	1630.65	1615.00	-0.1	2,899	0.00%
2024/06/18	1	1690.00	6.2	1673.13	1680.00	-5.2	2,877	-0.18%
2024/06/17	0	1545.00	1	1540.30	1540.00	-1	2,808	-0.04%
2024/06/14	8	1553.75	8	1559.38	1565.00	0	2,843	0.00%
2024/06/12	0	0.00	0.2	1585.00	1585.00	-0.2	2,840	-0.01%
2024/06/11	1	1574.56	0	0.00	1560.00	1	2,872	0.04%
2024/06/07	1.5	1601.67	3.3	1604.47	1605.00	-1.8	2,902	-0.06%
2024/06/06	7.1	1558.38	7	1543.57	1545.00	0.1	2,862	0.00%
2024/06/05	3.4	1562.65	2	1537.61	1580.00	1.4	2,815	0.05%
2024/06/04	3	1588.33	2	1585.37	1535.00	1	2,813	0.03%
2024/06/03	1	1575.00	3.1	1534.06	1570.00	-2.1	2,774	-0.08%
2024/05/31	1.1	1526.07	1.1	1455.91	1455.00	0	2,746	0.00%
2024/05/30	3	1523.33	3	1531.60	1510.00	0	2,733	0.00%
2024/05/29	2.1	1533.10	2.3	1532.76	1530.00	-0.2	2,763	-0.01%
2024/05/28	1	1535.00	2	1552.56	1530.00	-1	2,785	-0.04%
2024/05/27	1	1465.05	2	1492.55	1495.00	-1	2,805	-0.04%
2024/05/24	1.3	1464.25	4.2	1479.76	1465.00	-2.9	2,822	-0.10%
2024/05/23	3	1431.62	3	1426.67	1430.00	0	2,797	0.00%
2024/05/22	5.1	1420.15	5	1437.00	1445.00	0.1	2,812	0.00%
2024/05/21	4.1	1451.29	2	1435.00	1435.00	2.1	2,832	0.07%
2024/05/20	0	0.00	1	1459.56	1460.00	-1	2,868	-0.04%
2024/05/17	1.1	1429.97	0.1	1430.00	1430.00	1	2,878	0.03%
2024/05/16	2.1	1422.38	3	1425.00	1420.00	-0.9	2,889	-0.03%
2024/05/15	7.2	1413.75	6.1	1415.72	1410.00	1.1	2,932	0.04%
2024/05/14	5	1350.02	6	1363.35	1370.00	-1	2,962	-0.03%
2024/05/13	11	1332.27	13	1315.77	1335.00	-2	3,049	-0.07%
2024/05/10	0	0.00	1	1275.00	1270.00	-1	3,078	-0.03%
2024/05/09	3	1275.00	1	1280.00	1275.00	2	3,135	0.06%
2024/05/08	0	0.00	1	1315.00	1315.00	-1	3,147	-0.03%
2024/05/07	4	1293.65	3	1291.67	1315.00	1	3,189	0.03%
2024/05/06	3	1330.00	2	1325.58	1350.00	1	3,172	0.03%
2024/05/03	4	1373.75	3	1363.33	1345.00	1	3,205	0.03%
2024/05/02	4	1378.75	3	1378.33	1375.00	1	3,279	0.03%
2024/04/30	0	1365.00	1.2	1355.83	1370.00	-1.2	3,297	-0.04%
2024/04/29	13.2	1366.25	13.3	1361.33	1360.00	-0.1	3,352	0.00%
2024/04/26	1	1255.00	7.1	1280.17	1320.00	-6.1	3,332	-0.18%
2024/04/25	2	1175.00	2	1192.50	1200.00	0	3,360	0.00%
2024/04/24	0	0.00	1	1170.00	1190.00	-1	3,371	-0.03%
2024/04/23	1	1125.00	1.4	1109.29	1125.00	-0.4	3,365	-0.01%
2024/04/22	2	1142.50	2	1115.00	1105.00	0	3,378	0.00%
2024/04/19	11	1161.84	8.2	1159.96	1155.00	2.9	3,378	0.08%
2024/04/18	2.2	1213.10	4	1222.50	1215.00	-1.8	3,372	-0.05%
2024/04/17	2.1	1202.42	0	0.00	1200.00	2.1	3,447	0.06%
2024/04/16	2	1182.50	3	1186.67	1185.00	-1	3,487	-0.03%
2024/04/15	3.3	1182.07	1.7	1182.94	1160.00	1.6	3,447	0.05%
2024/04/12	7.4	1271.36	6	1290.83	1255.00	1.4	3,408	0.04%
2024/04/11	1	1315.05	1	1325.00	1325.00	0	3,376	0.00%
2024/04/10	1	1320.00	1	1330.00	1320.00	0	3,377	0.00%
2024/04/09	1	1330.00	2	1332.75	1315.00	-1	3,391	-0.03%
2024/04/08	3.1	1310.05	1	1305.00	1300.00	2.1	3,398	0.06%
2024/04/03	3	1380.00	2	1392.43	1385.00	1	3,365	0.03%
2024/04/02	3.3	1371.83	7.1	1381.39	1375.00	-3.8	3,355	-0.11%
2024/04/01	9	1294.45	12.2	1274.86	1295.00	-3.1	3,319	-0.09%
2024/03/29	8	1242.50	7	1249.29	1245.00	1	3,311	0.03%
2024/03/28	1	1230.05	1	1240.00	1220.00	0	3,300	0.00%
2024/03/27	2.2	1255.88	5.2	1256.41	1240.00	-2.9	3,322	-0.09%
2024/03/26	3	1279.97	0.1	1317.50	1265.00	2.9	3,318	0.09%
2024/03/25	0.2	1313.10	0	0.00	1295.00	0.2	3,327	0.01%
2024/03/22	6	1314.16	5.1	1322.88	1320.00	0.9	3,343	0.03%
2024/03/21	6	1299.17	6	1300.00	1300.00	0	3,351	0.00%
2024/03/20	2.3	1313.01	1	1335.00	1295.00	1.3	3,375	0.04%
2024/03/19	3	1326.55	6	1320.83	1320.00	-3	3,431	-0.09%
2024/03/18	1	1355.00	1	1365.00	1355.00	0	3,441	0.00%
2024/03/15	3	1376.67	2	1372.50	1340.00	1	3,481	0.03%
2024/03/14	0.1	1355.00	3.3	1364.86	1340.00	-3.2	3,549	-0.09%
2024/03/13	4.1	1360.64	3.2	1349.69	1330.00	0.9	3,638	0.02%
2024/03/12	4	1462.50	0	0.00	1445.00	4	3,635	0.11%
2024/03/11	2	1482.73	3	1501.67	1475.00	-1	3,718	-0.03%
2024/03/08	4.1	1512.42	4	1516.23	1490.00	0.1	3,733	0.00%
2024/03/07	2	1535.11	4.1	1547.17	1550.00	-2	3,734	-0.05%
2024/03/06	3.1	1540.16	0	0.00	1525.00	3.1	3,714	0.08%
2024/03/05	1	1555.00	4	1575.00	1565.00	-3	3,728	-0.08%
2024/03/04	3	1573.18	5	1583.04	1545.00	-2	3,747	-0.05%
2024/03/01	5	1581.99	3	1595.00	1580.00	2	3,742	0.05%
2024/02/29	2	1515.00	6	1570.00	1590.00	-4	3,729	-0.11%
2024/02/27	4	1488.76	7.2	1484.48	1470.00	-3.1	3,680	-0.09%
2024/02/26	2.2	1440.35	1	1450.00	1445.00	1.2	3,694	0.03%
2024/02/23	1	1469.98	2	1497.34	1455.00	-1	3,725	-0.03%
2024/02/22	2	1487.51	1	1470.00	1465.00	1	3,745	0.03%
2024/02/21	2.2	1525.54	1	1495.00	1470.00	1.2	3,736	0.03%
2024/02/20	2	1552.48	3.3	1550.62	1560.00	-1.2	3,737	-0.03%
2024/02/19	1	1525.00	1	1525.01	1525.00	0	3,744	0.00%
2024/02/16	13	1517.67	16.2	1504.37	1520.00	-3.1	3,787	-0.08%
2024/02/15	3.1	1441.54	8.1	1457.47	1460.00	-5	3,758	-0.13%
2024/02/05	15.6	1452.72	11.2	1467.16	1435.00	4.4	3,725	0.12%
2024/02/02	9	1590.00	8	1577.55	1590.00	1	3,664	0.03%
2024/02/01	18.2	1537.26	20.1	1527.58	1545.00	-1.9	3,699	-0.05%
2024/01/31	3.1	1559.84	4.1	1570.00	1545.00	-1	3,683	-0.03%
2024/01/30	6.7	1559.60	6.1	1555.23	1565.00	0.6	3,686	0.02%
2024/01/29	12.1	1566.71	8	1571.25	1560.00	4.1	3,669	0.11%
2024/01/26	8	1543.74	5.1	1555.10	1545.00	2.9	3,682	0.08%
2024/01/25	5.2	1612.23	3.2	1603.04	1555.00	2.1	3,671	0.06%
2024/01/24	4.7	1682.75	3.1	1705.19	1660.00	1.6	3,599	0.04%
2024/01/23	10.1	1728.93	9	1748.89	1705.00	1.1	3,610	0.03%
2024/01/22	21.1	1716.45	16	1715.33	1715.00	5.1	3,579	0.14%
2024/01/19	7.9	1702.22	7	1731.43	1675.00	0.9	3,564	0.02%
2024/01/18	5	1719.00	3	1725.00	1725.00	2	3,513	0.06%
2024/01/17	3.3	1722.78	3	1740.00	1680.00	0.3	3,539	0.01%
2024/01/16	1	1755.00	1	1775.00	1735.00	0	3,557	0.00%
2024/01/15	11.1	1782.59	9	1771.67	1760.00	2.1	3,620	0.06%
2024/01/12	12	1826.22	9	1836.67	1810.00	3	3,637	0.08%
2024/01/11	2	1837.50	5.1	1858.88	1860.00	-3.1	3,666	-0.08%
2024/01/10	6	1785.83	11.3	1733.68	1790.00	-5.3	3,646	-0.15%
2024/01/09	3	1699.93	3	1696.72	1690.00	0	3,656	0.00%
2024/01/08	2	1667.50	2.1	1677.44	1665.00	-0.1	3,680	0.00%
2024/01/05	1	1660.00	0	0.00	1655.00	1	3,744	0.03%
2024/01/04	1	1630.00	3	1635.00	1630.00	-2	3,869	-0.05%
2024/01/03	2	1652.50	1	1679.71	1640.00	1	3,965	0.02%
2024/01/02	7.2	1687.14	2	1712.50	1670.00	5.2	3,956	0.13%
2023/12/29	3.1	1729.84	3	1733.33	1740.00	0.1	3,939	0.00%
2023/12/28	0	1740.00	0	0.00	1720.00	0	3,970	0.00%
2023/12/27	2	1755.00	1	1770.00	1760.00	1	4,003	0.02%
2023/12/26	10	1763.00	13	1757.71	1765.00	-3	4,021	-0.08%
2023/12/25	4	1733.75	2	1745.00	1730.00	2	4,045	0.05%
2023/12/22	3	1726.67	8	1728.13	1750.00	-5	4,061	-0.12%
2023/12/21	4	1692.50	3	1683.33	1695.00	1	4,043	0.02%
2023/12/20	8.2	1683.83	4	1705.00	1685.00	4.2	4,038	0.10%
2023/12/19	4	1715.01	6	1723.33	1705.00	-2	4,046	-0.05%
2023/12/18	3	1745.10	1	1770.00	1730.00	2	4,053	0.05%
2023/12/15	7.1	1788.52	8	1806.25	1765.00	-0.9	4,057	-0.02%
2023/12/14	9	1808.87	9	1821.69	1805.00	0	4,037	0.00%
2023/12/13	3	1821.67	2	1817.72	1810.00	1	3,988	0.02%
2023/12/12	7	1835.71	6.1	1806.84	1790.00	0.9	4,016	0.02%
2023/12/11	13	1835.77	7	1837.94	1825.00	6	4,011	0.15%
2023/12/08	3	1850.01	11.3	1817.97	1895.00	-8.3	3,964	-0.21%
2023/12/07	5	1688.01	10.2	1685.47	1725.00	-5.1	3,850	-0.13%
2023/12/06	6	1681.67	7.3	1700.69	1680.00	-1.2	3,823	-0.03%
2023/12/05	1.1	1622.43	1.1	1577.14	1630.00	0.1	3,747	0.00%
2023/12/04	5.1	1615.69	3	1631.67	1595.00	2.1	3,784	0.06%
2023/12/01	0.2	1642.61	0	0.00	1630.00	0.2	3,779	0.01%
2023/11/30	4	1638.75	5.1	1646.98	1650.00	-1.1	3,777	-0.03%
2023/11/29	1.2	1610.21	0.1	1610.00	1625.00	1.1	3,771	0.03%
2023/11/28	7	1660.00	7.1	1653.58	1645.00	-0.1	3,780	0.00%
2023/11/27	3.2	1653.60	2.1	1664.95	1610.00	1.1	3,790	0.03%
2023/11/24	0.2	1668.57	0.1	1698.13	1655.00	0.1	3,806	0.00%
2023/11/22	2	1770.00	3	1764.98	1785.00	-1	3,811	-0.03%
2023/11/21	6	1743.33	6.1	1740.92	1740.00	-0.1	3,822	0.00%
2023/11/20	4	1723.75	4	1737.50	1715.00	0	3,880	0.00%
2023/11/17	3	1723.21	3.1	1698.48	1735.00	-0.1	3,988	0.00%
2023/11/16	3	1668.43	5	1671.00	1675.00	-2	4,017	-0.05%
2023/11/15	8.1	1700.60	6	1730.86	1675.00	2	4,071	0.05%
2023/11/14	6	1724.17	6	1721.67	1735.00	0	4,071	0.00%
2023/11/13	3	1731.67	2.3	1728.07	1700.00	0.7	4,139	0.02%
2023/11/10	3	1681.67	4	1682.50	1670.00	-1	4,131	-0.02%
2023/11/09	4	1667.50	6	1662.50	1665.00	-2	4,138	-0.05%
2023/11/08	6	1598.34	2	1580.00	1620.00	4	4,087	0.10%
2023/11/07	4	1546.26	4	1556.25	1555.00	0	4,075	0.00%
2023/11/06	0	1555.00	1	1554.87	1560.00	-1	4,128	-0.03%
2023/11/03	4	1523.76	19	1524.74	1525.00	-15	4,176	-0.36%
2023/11/02	2.3	1529.94	3	1531.72	1520.00	-0.7	4,222	-0.02%
2023/11/01	5	1481.89	6	1457.50	1485.00	-1	4,230	-0.02%
2023/10/31	21	1496.67	2	1485.00	1435.00	19	4,254	0.45%
2023/10/30	7	1488.58	7	1500.71	1500.00	0	4,333	0.00%
2023/10/27	1	1474.52	1	1445.00	1480.00	0	4,352	0.00%
2023/10/26	1	1430.20	1	1455.00	1425.00	0	4,303	0.00%
2023/10/25	0	1490.00	1	1530.00	1490.00	-1	4,292	-0.02%
2023/10/24	9	1446.18	9.1	1459.47	1465.00	0	4,265	0.00%
2023/10/23	10.2	1477.41	8	1486.25	1450.00	2.2	4,255	0.05%
2023/10/20	5	1600.99	7	1603.57	1590.00	-2	4,216	-0.05%
2023/10/19	4	1641.25	2	1654.93	1630.00	2	4,189	0.05%
2023/10/18	1	1634.83	1	1620.00	1635.00	0	4,180	0.00%
2023/10/17	2	1690.02	3	1726.67	1685.00	-1	4,137	-0.02%
2023/10/16	1	1709.72	1	1715.00	1715.00	0	4,153	0.00%
2023/10/13	1	1675.00	0	0.00	1695.00	1	4,154	0.02%
2023/10/12	1	1699.75	1.1	1600.57	1695.00	-0.1	4,135	0.00%
2023/10/11	2	1500.00	0	1574.84	1575.00	2	4,069	0.05%
2023/10/06	0	1435.00	1	1435.00	1435.00	-1	4,066	-0.02%
2023/10/05	3	1418.30	2.1	1414.85	1425.00	1	4,091	0.02%
2023/10/04	2.1	1414.69	2	1407.50	1400.00	0.1	4,108	0.00%
2023/10/03	1	1440.00	1.1	1444.76	1430.00	-0.1	4,088	0.00%
2023/10/02	3.1	1418.20	4.1	1425.88	1410.00	-1.1	4,081	-0.03%
2023/09/28	0	1386.82	0.1	1385.00	1365.00	-0.1	4,075	0.00%
2023/09/27	0.1	1360.00	0	0.00	1360.00	0.1	4,099	0.00%
2023/09/26	0	0.00	1	1415.00	1405.00	-1	4,097	-0.02%
2023/09/25	3	1406.67	2	1412.50	1410.00	1	4,102	0.02%
2023/09/22	0.1	1350.00	2	1360.00	1390.00	-1.9	4,098	-0.05%
2023/09/21	2	1305.00	0	1325.00	1320.00	2	4,098	0.05%
2023/09/20	2	1370.37	0.1	1402.55	1360.00	1.9	4,117	0.05%
2023/09/19	1.1	1440.00	1.1	1445.77	1425.00	0	4,127	0.00%
2023/09/18	0.1	1457.37	1	1459.81	1440.00	-1	4,134	-0.02%
2023/09/15	3	1463.49	2.1	1505.87	1480.00	0.9	4,170	0.02%
2023/09/14	2.1	1469.77	5	1479.00	1470.00	-2.9	4,130	-0.07%
2023/09/13	3	1433.32	24.2	1451.65	1460.00	-21.2	4,127	-0.51%
2023/09/12	2	1377.50	2	1392.50	1385.00	0	4,110	0.00%
2023/09/11	1.2	1374.17	1	1374.96	1360.00	0.2	4,173	0.00%
2023/09/08	0	0.00	2.1	1397.86	1395.00	-2.1	4,198	-0.05%
2023/09/07	3.1	1389.89	4.2	1387.38	1415.00	-1.1	4,259	-0.03%
2023/09/06	2	1462.50	2	1462.50	1450.00	0	4,250	0.00%
2023/09/05	0	0.00	1	1430.00	1440.00	-1	4,269	-0.02%
2023/09/04	3	1438.33	1.1	1433.58	1445.00	1.9	4,323	0.04%
2023/09/01	3.1	1424.87	2.1	1446.50	1405.00	1.1	4,332	0.02%
2023/08/31	10.1	1465.00	0	0.00	1460.00	10.1	4,336	0.23%
2023/08/30	1	1515.00	5	1528.94	1485.00	-4	4,326	-0.09%
2023/08/29	8	1454.45	6	1470.83	1500.00	2	4,352	0.05%
2023/08/28	1	1440.00	2.1	1425.36	1430.00	-1.1	4,341	-0.02%
2023/08/25	5	1441.99	0	0.00	1430.00	5	4,452	0.11%
2023/08/24	17	1514.12	17	1532.04	1485.00	0	4,433	0.00%
2023/08/23	10	1468.03	12	1473.75	1465.00	-2	4,424	-0.04%
2023/08/22	11	1374.55	1	1390.00	1370.00	10	4,425	0.23%
2023/08/21	2.1	1412.38	1	1350.00	1340.00	1.1	4,468	0.02%
2023/08/18	0	0.00	0	1345.00	1345.00	0	4,420	0.00%
2023/08/17	3	1353.54	2	1362.51	1365.00	1	4,415	0.02%
2023/08/16	3	1293.33	1	1265.00	1285.00	2	4,393	0.05%
2023/08/15	1	1305.00	2	1282.50	1265.00	-1	4,466	-0.02%
2023/08/14	1	1279.88	1.1	1256.82	1265.00	-0.1	4,463	0.00%
2023/08/11	1	1270.10	1	1280.00	1270.00	0	4,490	0.00%
2023/08/10	3.1	1291.67	1	1330.00	1250.00	2.1	4,529	0.05%
2023/08/09	3	1353.33	2	1380.00	1340.00	1	4,485	0.02%
2023/08/08	4.1	1357.89	2	1337.50	1345.00	2.1	4,499	0.05%
2023/08/07	2.2	1392.73	1	1415.00	1405.00	1.2	4,462	0.03%
2023/08/04	1	1390.30	1	1410.00	1380.00	0	4,471	0.00%
2023/08/02	4	1436.36	3	1450.12	1405.00	1	4,461	0.02%
2023/08/01	6.2	1497.73	2	1515.00	1475.00	4.2	4,414	0.09%
2023/07/31	0	1635.00	0	1635.00	1635.00	0	4,443	0.00%
2023/07/28	3	1803.29	1.3	1806.54	1815.00	1.7	4,541	0.04%
2023/07/27	3	1821.66	5	1840.00	1825.00	-2	4,599	-0.04%
2023/07/26	1	1894.56	0	0.00	1840.00	1	4,641	0.02%
2023/07/25	2	1955.00	3	1928.44	1885.00	-1	4,702	-0.02%
2023/07/24	1	1880.00	4	1887.50	1885.00	-3	4,724	-0.06%
2023/07/21	1	1879.60	1	1840.00	1905.00	0	4,778	0.00%
2023/07/20	3	1820.00	1	1825.00	1830.00	2	4,868	0.04%
2023/07/19	2	1900.00	4	1904.99	1850.00	-2	4,859	-0.04%
2023/07/18	4	1828.75	3	1826.67	1790.00	1	4,850	0.02%
2023/07/17	1	1800.20	1	1830.00	1795.00	0	4,842	0.00%
2023/07/14	5	1783.98	4	1806.25	1870.00	1	4,826	0.02%
2023/07/13	0	0.00	2	1750.00	1750.00	-2	4,810	-0.04%
2023/07/12	2	1642.50	3.2	1650.00	1630.00	-1.2	4,728	-0.03%
2023/07/11	1	1630.00	0	0.00	1585.00	1	4,749	0.02%
2023/07/10	0	0.00	2	1627.50	1615.00	-2	4,750	-0.04%
2023/07/07	3.2	1625.31	4	1641.25	1600.00	-0.8	4,775	-0.02%
2023/07/06	3	1663.33	1	1640.00	1650.00	2	4,798	0.04%
2023/07/05	2	1609.91	2	1627.50	1635.00	0	4,824	0.00%
2023/07/04	0	1680.00	1	1670.29	1700.00	-1	4,826	-0.02%
2023/07/03	2.1	1645.00	1	1640.58	1670.00	1	4,860	0.02%
2023/06/30	2	1605.00	1	1604.95	1605.00	1	4,914	0.02%
2023/06/29	3	1581.67	3	1590.00	1600.00	0	4,975	0.00%
2023/06/28	2	1567.50	1	1550.00	1550.00	1	5,083	0.02%
2023/06/27	3.1	1584.26	4	1577.50	1560.00	-0.9	5,115	-0.02%
2023/06/26	1	1605.00	5	1591.00	1615.00	-4	5,116	-0.08%
2023/06/21	3	1661.46	2	1632.50	1625.00	1	5,171	0.02%
2023/06/19	5	1686.00	6	1667.50	1700.00	-1	5,267	-0.02%
2023/06/16	5	1653.00	5	1663.00	1650.00	0	5,328	0.00%
2023/06/15	9.1	1642.64	4	1663.75	1645.00	5.1	5,344	0.10%
2023/06/14	5.1	1535.49	4.1	1534.07	1565.00	1.1	5,390	0.02%
2023/06/13	5	1543.00	5	1536.04	1545.00	0	5,427	0.00%
2023/06/12	4	1461.25	4	1452.50	1465.00	0	5,431	0.00%
2023/06/09	1.1	1407.73	3	1418.33	1405.00	-1.9	5,444	-0.03%
2023/06/08	1	1420.10	2	1415.09	1385.00	-1	5,478	-0.02%
2023/06/07	4	1458.75	3	1463.33	1465.00	1	5,482	0.02%
2023/06/06	5.1	1429.86	4	1430.00	1455.00	1.1	5,525	0.02%
2023/06/05	1	1470.00	2.1	1453.05	1440.00	-1.1	5,570	-0.02%
2023/06/02	6.1	1479.43	6	1473.32	1425.00	0.1	5,613	0.00%
2023/06/01	4	1516.25	4	1506.25	1535.00	0	5,680	0.00%
2023/05/31	2.1	1524.15	2.1	1512.69	1495.00	0	5,798	0.00%
2023/05/30	2	1512.50	1	1475.00	1490.00	1	5,728	0.02%
2023/05/29	10	1498.50	8	1493.75	1515.00	2	5,766	0.03%
2023/05/26	7	1437.86	7	1434.25	1435.00	0	5,783	0.00%
2023/05/25	1	1370.00	5	1356.00	1390.00	-4	5,721	-0.07%
2023/05/24	9	1253.32	6	1246.67	1265.00	3	5,684	0.05%
2023/05/23	7	1290.71	8.3	1295.06	1285.00	-1.3	5,731	-0.02%
2023/05/22	3.1	1290.97	3	1298.33	1275.00	0.1	5,822	0.00%
2023/05/19	4	1212.50	1	1280.00	1280.00	3	5,888	0.05%
2023/05/18	5.1	1180.29	7	1178.57	1165.00	-1.9	5,967	-0.03%
2023/05/17	3	1163.33	4	1148.75	1165.00	-1	6,047	-0.02%
2023/05/16	8	1140.63	5	1145.00	1130.00	3	6,119	0.05%
2023/05/15	2	1160.00	2	1155.00	1130.00	0	6,150	0.00%
2023/05/12	4	1159.98	3	1148.33	1170.00	1	6,256	0.02%
2023/05/11	4	1123.75	5	1128.00	1105.00	-1	6,376	-0.02%
2023/05/10	4	1135.00	3	1108.33	1130.00	1	6,464	0.02%
2023/05/09	1	1145.00	3.4	1135.29	1140.00	-2.4	6,503	-0.04%
2023/05/08	8	1151.88	9.5	1148.16	1125.00	-1.5	6,559	-0.02%
2023/05/05	5.1	1136.22	8	1129.38	1140.00	-2.9	6,623	-0.04%
2023/05/04	4	1105.10	2	1110.00	1105.00	2	6,676	0.03%
2023/05/03	3.4	1096.47	4	1091.25	1080.00	-0.6	6,633	-0.01%
2023/05/02	1	1060.00	1	1087.89	1095.00	0	6,607	0.00%
2023/04/28	3	995.00	2	994.00	996.00	1	6,628	0.02%
2023/04/27	3	959.72	5	957.20	970.00	-2	6,611	-0.03%
2023/04/26	6	940.83	2	944.50	957.00	4	6,598	0.06%
2023/04/25	4	990.87	4	950.25	933.00	0	6,626	0.00%
2023/04/24	3	1016.67	2	1017.50	1020.00	1	6,556	0.02%
2023/04/21	3	1030.00	6	1042.50	1015.00	-3	6,625	-0.05%
2023/04/20	4	1056.21	2	1045.00	1050.00	2	6,649	0.03%
2023/04/19	2	1042.50	4	1036.26	1030.00	-2	6,737	-0.03%
2023/04/18	4	1063.68	5	1054.00	1025.00	-1	6,847	-0.01%
2023/04/17	1	1065.00	1	1084.79	1070.00	0	6,910	0.00%
2023/04/14	4	1077.50	3.1	1071.64	1085.00	1	6,975	0.01%
2023/04/13	3.1	1044.98	3	1040.00	1030.00	0.1	6,998	0.00%
2023/04/12	0	1050.00	0.1	1055.00	1070.00	0	7,067	0.00%
2023/04/11	5.1	1082.95	6	1085.83	1070.00	-0.9	7,105	-0.01%
2023/04/10	7	1097.86	5	1102.00	1100.00	2	7,221	0.03%
2023/04/07	2	1080.00	3	1086.62	1080.00	-1	7,208	-0.01%
2023/04/06	3	1048.32	2	1057.50	1070.00	1	7,232	0.01%
2023/03/31	4	1071.20	4	1061.25	1085.00	0	7,240	0.00%
2023/03/30	2	1042.44	2.1	1039.83	1050.00	-0.1	7,257	0.00%
2023/03/29	6.1	1044.53	4	1041.25	1010.00	2.1	7,282	0.03%
2023/03/28	8.5	1138.82	5	1121.06	1105.00	3.5	7,304	0.05%
2023/03/27	2	1170.00	3	1165.00	1180.00	-1	7,304	-0.01%
2023/03/24	8	1197.50	7	1192.14	1165.00	1	7,341	0.01%
2023/03/23	9	1180.00	10	1171.03	1195.00	-1	7,318	-0.01%
2023/03/22	3	1156.67	6	1153.33	1160.00	-3	7,311	-0.04%
2023/03/21	11	1132.70	7	1137.86	1125.00	4	7,354	0.05%
2023/03/20	5	1164.00	8	1160.63	1170.00	-3	7,337	-0.04%
2023/03/17	9	1151.13	5.1	1157.44	1130.00	3.9	7,407	0.05%
2023/03/16	5	1098.00	3	1105.00	1100.00	2	7,351	0.03%
2023/03/15	1	1154.93	5	1102.00	1115.00	-4	7,351	-0.05%
2023/03/14	5	1096.00	5	1114.00	1060.00	0	7,388	0.00%
2023/03/13	7.1	1099.28	7.1	1105.76	1130.00	0	7,412	0.00%
2023/03/10	3	1081.61	6	1088.33	1090.00	-3	7,438	-0.04%
2023/03/09	6	1113.33	8	1109.46	1110.00	-2	7,436	-0.03%
2023/03/08	7	1104.30	6	1107.50	1105.00	1	7,422	0.01%
2023/03/07	3	1064.93	2	1057.50	1075.00	1	7,395	0.01%
2023/03/06	7.3	1078.78	7	1085.71	1075.00	0.3	7,413	0.00%
2023/03/03	7	1163.57	8	1148.06	1080.00	-1	7,356	-0.01%
2023/03/02	7	1175.71	5	1181.00	1195.00	2	7,319	0.03%
2023/03/01	1	1180.00	2	1162.56	1180.00	-1	7,390	-0.01%
2023/02/24	8	1145.00	6	1148.33	1160.00	2	7,479	0.03%
2023/02/23	0	0.00	4.1	1062.02	1115.00	-4.1	7,472	-0.06%
2023/02/22	9.1	1003.17	5	1001.60	1015.00	4.1	7,571	0.05%
2023/02/21	4	1030.00	4	1024.94	1035.00	0	7,661	0.00%
2023/02/20	6	996.00	9.1	999.67	995.00	-3.1	7,762	-0.04%
2023/02/17	11	966.56	9	963.44	976.00	2	7,740	0.03%
2023/02/16	13	971.93	15	976.70	958.00	-2	7,654	-0.03%
2023/02/15	9	917.78	10	912.90	926.00	-1	7,569	-0.01%
2023/02/14	2	915.00	3	920.33	911.00	-1	7,512	-0.01%
2023/02/13	5	913.79	7	919.00	898.00	-2	7,496	-0.03%
2023/02/10	11	902.27	6	906.83	910.00	5	7,592	0.07%
2023/02/09	15	943.00	14	942.43	920.00	1	7,643	0.01%
2023/02/08	4	899.00	7.1	885.62	925.00	-3.1	7,538	-0.04%
2023/02/07	6	836.67	7	835.14	841.00	-1	7,608	-0.01%
2023/02/06	4	804.25	1	811.00	798.00	3	7,604	0.04%
2023/02/03	11	855.55	8	855.38	860.00	3	7,660	0.04%
2023/02/02	1	822.00	6	820.28	864.00	-5	7,792	-0.06%
2023/02/01	4	788.51	3	790.00	786.00	1	7,945	0.01%
2023/01/31	2	775.50	3	775.33	782.00	-1	8,076	-0.01%
2023/01/30	2	768.02	5	758.20	775.00	-3	8,186	-0.04%
2023/01/17	10	718.40	6	718.00	722.00	4	8,243	0.05%
2023/01/16	2	700.00	2	702.00	705.00	0	8,321	0.00%
2023/01/13	3	706.00	3	712.33	682.00	0	8,430	0.00%
2023/01/12	2	702.00	3	700.67	702.00	-1	8,549	-0.01%
2023/01/11	4	683.25	7	688.71	701.00	-3	8,701	-0.03%
2023/01/10	6	689.00	3	695.33	692.00	3	8,851	0.03%
2023/01/09	8	686.00	9.3	684.81	687.00	-1.3	8,932	-0.01%
2023/01/06	7.1	657.72	7	661.00	650.00	0.1	8,989	0.00%
2023/01/05	9.2	686.14	5	671.00	650.00	4.2	9,077	0.05%
2023/01/04	3	682.61	3	683.00	685.00	0	9,011	0.00%
2023/01/03	2	677.98	3	655.33	684.00	-1	8,930	-0.01%
2022/12/30	7	650.43	7	649.43	641.00	0	8,928	0.00%
2022/12/29	8	637.74	7.1	638.84	650.00	1	8,960	0.01%
2022/12/28	6.1	653.05	4	656.75	636.00	2.1	8,969	0.02%
2022/12/27	1.1	700.36	0	701.00	702.00	1.1	8,856	0.01%
2022/12/26	4	702.25	4	708.00	698.00	0	8,885	0.00%
2022/12/23	3	720.00	4	719.50	726.00	-1	8,863	-0.01%
2022/12/22	3	757.33	3	759.00	730.00	0	8,871	0.00%
2022/12/21	2	748.50	3	754.67	750.00	-1	8,850	-0.01%
2022/12/20	11	784.09	7	768.29	745.00	4	8,847	0.05%
2022/12/19	5	793.00	6	795.67	812.00	-1	8,748	-0.01%
2022/12/16	5	781.60	4	785.25	787.00	1	8,737	0.01%
2022/12/15	3	784.33	2	785.00	784.00	1	8,727	0.01%
2022/12/14	3	787.67	4	789.76	790.00	-1	8,697	-0.01%
2022/12/13	4	777.00	4	786.50	767.00	0	8,618	0.00%
2022/12/12	5	781.60	4	766.75	762.00	1	8,540	0.01%
2022/12/09	6	782.33	6	788.50	794.00	0	8,515	0.00%
2022/12/08	1	740.00	1	751.00	763.00	0	8,504	0.00%
2022/12/07	1	756.00	2	751.50	742.00	-1	8,511	-0.01%
2022/12/06	3	780.33	3	772.41	764.00	0	8,508	0.00%
2022/12/05	2	775.00	4	764.35	761.00	-2	8,527	-0.02%
2022/12/02	7	769.43	5	773.00	776.00	2	8,548	0.02%
2022/12/01	1	740.00	1	753.00	740.00	0	8,524	0.00%
2022/11/30	1	743.00	0	0.00	731.00	1	8,531	0.01%
2022/11/29	1	731.00	2	728.50	727.00	-1	8,517	-0.01%
2022/11/28	2	737.50	2	740.00	732.00	0	8,537	0.00%
2022/11/25	2	740.00	2	734.00	740.00	0	8,506	0.00%
2022/11/24	2	718.00	2	724.00	745.00	0	8,455	0.00%
2022/11/23	3	710.33	3	709.67	706.00	0	8,382	0.00%
2022/11/22	6	713.17	6	713.00	718.00	0	8,293	0.00%
2022/11/21	3	732.67	4	742.00	735.00	-1	8,222	-0.01%
2022/11/18	5	742.40	5	740.40	732.00	0	8,162	0.00%
2022/11/17	4	720.50	4	705.25	735.00	0	8,035	0.00%
2022/11/16	15	674.47	14	669.79	694.00	1	7,895	0.01%
2022/11/15	7	655.29	7	649.71	648.00	0	7,755	0.00%
2022/11/14	3	639.33	3	642.00	644.00	0	7,727	0.00%
2022/11/11	5	643.20	7	641.57	640.00	-2	7,746	-0.03%
2022/11/10	3	591.00	4	593.50	597.00	-1	7,659	-0.01%
2022/11/09	3	588.33	3	586.00	591.00	0	7,625	0.00%
2022/11/08	8	588.75	6.1	577.69	575.00	1.9	7,619	0.03%
2022/11/07	4	560.75	5	570.20	575.00	-1	7,477	-0.01%
2022/11/04	4.1	544.70	4	544.75	544.00	0.1	7,361	0.00%
2022/11/03	11	512.64	12	522.58	544.00	-1	7,287	-0.01%
2022/11/02	6	496.83	6	500.50	508.00	0	7,153	0.00%
2022/11/01	6	486.67	3	490.33	493.50	3	7,105	0.04%
2022/10/31	11	479.59	11	479.55	487.50	0	7,021	0.00%
2022/10/28	10	450.50	16	453.59	470.50	-6	6,845	-0.09%
2022/10/27	6	420.33	8	418.00	428.00	-2	6,614	-0.03%
2022/10/26	7	389.64	5	392.20	398.50	2	6,508	0.03%
2022/10/25	5	401.30	5.4	400.86	399.00	-0.4	6,457	-0.01%
2022/10/24	10.4	405.15	11	409.59	399.00	-0.6	6,438	-0.01%
2022/10/21	12	411.04	8	407.31	398.50	4	6,349	0.06%
2022/10/20	11	422.91	14	423.71	427.00	-3	6,236	-0.05%
2022/10/19	4	423.00	6.3	427.22	421.50	-2.3	6,037	-0.04%
2022/10/18	16.3	424.99	9.2	414.89	413.00	7.1	5,869	0.12%
2022/10/17	5.2	429.92	7.3	433.08	446.50	-2.1	5,699	-0.04%
2022/10/14	8.3	450.08	7	456.71	433.00	1.3	5,590	0.02%
2022/10/13	11	472.14	12	459.92	444.50	-1	5,502	-0.02%
2022/10/12	1	502.00	1	502.00	493.50	0	5,313	0.00%
2022/10/07	6	600.67	4	601.50	608.00	2	5,505	0.04%
2022/10/06	9	602.11	8	602.25	616.00	1	5,522	0.02%
2022/10/05	5	592.40	5	572.40	573.00	0	5,441	0.00%
2022/10/04	3	587.00	4	588.00	590.00	-1	5,416	-0.02%
2022/10/03	4	572.25	3	567.33	564.00	1	5,396	0.02%
2022/09/30	0	0.00	1	579.00	589.00	-1	5,414	-0.02%
2022/09/29	2	583.50	3	588.67	576.00	-1	5,453	-0.02%
2022/09/28	2	569.50	1	575.00	560.00	1	5,460	0.02%
2022/09/27	1	569.19	2	563.50	585.00	-1	5,476	-0.02%
2022/09/26	1	576.00	0	0.00	576.00	1	5,435	0.02%
2022/09/23	3	594.00	2	598.00	583.00	1	5,440	0.02%
2022/09/22	3	598.00	4	605.50	606.00	-1	5,412	-0.02%
2022/09/21	2	590.01	2	587.50	595.00	0	5,388	0.00%
2022/09/20	3	581.67	3	585.00	588.00	0	5,407	0.00%
2022/09/16	2	596.50	1	577.23	575.00	1	5,419	0.02%
2022/09/15	7	612.43	6	608.50	595.00	1	5,408	0.02%
2022/09/14	4	589.75	4	591.75	597.00	0	5,350	0.00%
2022/09/13	2	588.50	4.1	591.88	592.00	-2.1	5,290	-0.04%
2022/09/12	6	579.51	24.2	584.00	589.00	-18.2	5,245	-0.35%
2022/09/08	7	550.45	8	554.00	562.00	-1	5,155	-0.02%
2022/09/07	4	526.00	3	528.33	530.00	1	5,066	0.02%
2022/09/06	2	544.00	2	547.50	535.00	0	5,009	0.00%
2022/09/05	2	524.50	2	524.50	524.00	0	4,974	0.00%
2022/09/02	2	545.00	3.4	539.93	542.00	-1.4	4,948	-0.03%
2022/09/01	2.4	535.65	3.4	524.19	521.00	-0.9	4,914	-0.02%
2022/08/31	1.4	539.52	2	542.50	542.00	-0.7	4,906	-0.01%
2022/08/30	20	549.60	5	543.80	543.00	15	4,958	0.30%
2022/08/29	6	546.83	6	544.00	549.00	0	4,929	0.00%
2022/08/26	5.2	571.54	3	578.91	560.00	2.2	4,887	0.04%
2022/08/25	6	594.83	1	589.00	587.00	5	4,832	0.10%
2022/08/24	1	584.00	0	0.00	581.00	1	4,837	0.02%
2022/08/23	2	578.50	2	588.50	587.00	0	4,827	0.00%
2022/08/22	1	583.00	1.1	587.00	579.00	-0.1	4,806	0.00%
2022/08/19	5	602.20	10	598.80	596.00	-5	4,796	-0.10%
2022/08/18	5	585.80	4.2	576.33	590.00	0.8	4,735	0.02%
2022/08/17	2	567.00	1	560.00	562.00	1	4,710	0.02%
2022/08/16	1	574.00	0	0.00	567.00	1	4,724	0.02%
2022/08/15	0	567.00	1	575.00	572.00	-1	4,717	-0.02%
2022/08/12	3	546.33	3	548.00	548.00	0	4,705	0.00%
2022/08/11	18	535.17	18.2	544.69	540.00	-0.2	4,760	0.00%
2022/08/10	2	525.00	2	525.00	522.00	0	4,722	0.00%
2022/08/09	2	534.50	4	529.00	536.00	-2	4,736	-0.04%
2022/08/08	5.6	544.11	2	543.00	546.00	3.6	4,719	0.08%
2022/08/05	5	536.20	6	541.00	549.00	-1	4,800	-0.02%
2022/08/04	1	518.00	7	519.43	520.00	-6	4,856	-0.12%
2022/08/03	11	506.91	7	511.71	503.00	4	4,803	0.08%
2022/08/02	5	503.20	3	505.33	511.00	2	4,826	0.04%
2022/08/01	1	534.00	18.1	517.42	531.00	-17.1	4,782	-0.36%
2022/07/29	16.1	511.31	1	545.00	505.00	15.1	4,755	0.32%
2022/07/28	2	534.00	5	531.40	524.00	-3	4,692	-0.06%
2022/07/27	4	528.00	3	536.00	544.00	1	4,654	0.02%
2022/07/26	5	547.20	0	0.00	546.00	5	4,627	0.11%
2022/07/25	1	543.00	2	537.00	549.00	-1	4,642	-0.02%
2022/07/22	4	552.00	9	546.56	537.00	-5	4,600	-0.11%
2022/07/21	7	548.00	6	552.33	553.00	1	4,550	0.02%
2022/07/20	7	555.43	6	554.17	555.00	1	4,513	0.02%
2022/07/19	2	532.50	1	538.00	533.00	1	4,430	0.02%
2022/07/18	5	533.80	11	533.09	540.00	-6	4,398	-0.14%
2022/07/15	7	492.14	6	489.08	516.00	1	4,277	0.02%
2022/07/14	11	456.95	12	461.54	478.00	-1	4,139	-0.02%
2022/07/13	2	462.50	1	459.50	460.00	1	4,037	0.02%
2022/07/12	4	438.88	7	446.27	433.00	-3	3,986	-0.08%
2022/07/11	4	480.88	1	469.00	475.00	3	3,923	0.08%
2022/07/08	4	477.13	3	485.00	478.50	1	3,873	0.03%
2022/07/07	4	451.05	4	454.13	469.00	0	3,781	0.00%
2022/07/06	12	450.17	11	441.27	435.50	1	3,687	0.03%
2022/07/05	3	445.33	2	452.25	450.50	1	3,602	0.03%
2022/07/01	3	456.67	2	451.99	439.00	1	3,466	0.03%
2022/06/30	4	496.00	3	490.50	481.00	1	3,396	0.03%
2022/06/29	1	511.00	0	0.00	511.00	1	3,361	0.03%
2022/06/28	1	533.90	0	0.00	522.00	1	3,321	0.03%
2022/06/27	0	0.00	3	503.00	534.00	-3	3,285	-0.09%
2022/06/24	3	494.83	0	0.00	486.00	3	3,254	0.09%
2022/06/22	2	484.50	2	490.00	474.00	0	3,193	0.00%
2022/06/21	2	513.00	1	516.00	516.00	1	3,152	0.03%
2022/06/20	1	509.00	1	515.42	505.00	0	3,185	0.00%
2022/06/16	2	569.00	3	562.33	541.00	-1	3,119	-0.03%
2022/06/15	0	0.00	1	570.00	560.00	-1	3,094	-0.03%
2022/06/14	2	574.50	1	559.00	566.00	1	3,084	0.03%
2022/06/13	2	573.50	2	575.50	573.00	0	3,037	0.00%
2022/06/10	1	585.99	3	587.33	588.00	-2	3,023	-0.07%
2022/06/09	1	576.01	1	573.00	575.00	0	2,962	0.00%
2022/06/08	1	579.00	2.1	580.47	584.00	-1.1	2,910	-0.04%
2022/06/07	0	0.00	2	554.00	560.00	-2	2,840	-0.07%
2022/06/06	2	540.00	0	0.00	538.00	2	2,818	0.07%
2022/06/02	0	0.00	1	562.00	542.00	-1	2,806	-0.04%
2022/06/01	8	575.63	8	566.75	566.00	0	2,782	0.00%
2022/05/27	6	559.83	0	560.67	555.00	6	2,706	0.22%
2022/05/26	2	572.00	1	576.00	563.00	1	2,668	0.04%
2022/05/25	0	0.00	2	569.50	576.00	-2	2,632	-0.08%
2022/05/24	2	559.00	4	566.75	555.00	-2	2,581	-0.08%
2022/05/23	3	562.33	0	0.00	561.00	3	2,540	0.12%
2022/05/20	7	565.43	7	558.14	573.00	0	2,505	0.00%
2022/05/19	5	539.00	5	542.80	547.00	0	2,412	0.00%
2022/05/17	3	523.67	4	526.50	529.00	-1	2,261	-0.04%
2022/05/16	2	522.00	1	517.00	517.00	1	2,238	0.04%
2022/05/13	5	516.80	5	521.00	518.00	0	2,177	0.00%
2022/05/12	5	522.00	6	521.67	505.00	-1	2,042	-0.05%
2022/05/11	0	494.50	0	0.00	499.00	0	1,906	0.00%
2022/05/10	2	473.21	2	479.76	497.00	0	1,891	0.00%
2022/05/09	0	468.50	0	0.00	466.00	0	1,838	0.00%
2022/05/05	0	0.00	8	476.78	488.00	-8	1,794	-0.45%
2022/05/03	3	426.50	4	426.00	432.00	-1	1,708	-0.06%
2022/04/29	3	401.67	4	403.64	414.50	-1	1,677	-0.06%
2022/04/28	2	379.71	4	384.62	383.00	-2	1,647	-0.12%
2022/04/27	2	383.50	1	377.50	384.00	1	1,639	0.06%
2022/04/26	6	392.92	4	394.63	391.00	2	1,624	0.12%
2022/04/25	0	408.71	2	408.00	406.00	-2	1,610	-0.12%
2022/04/22	3	456.96	0	0.00	444.00	3	1,596	0.19%
2022/04/21	2	465.00	2	468.75	472.50	0	1,604	0.00%
2022/04/20	1	463.50	1	467.50	469.50	0	1,601	0.00%
2022/04/19	1	472.00	1	479.50	471.00	0	1,598	0.00%
2022/04/18	3	472.83	1	475.49	469.00	2	1,605	0.12%
2022/04/15	3	458.50	2	460.50	457.50	1	1,600	0.06%
2022/04/14	0	0.00	2	477.25	478.00	-2	1,619	-0.12%
2022/04/13	2	475.00	0	0.00	480.00	2	1,654	0.12%
2022/04/12	0	0.00	1	467.50	474.50	-1	1,652	-0.06%
2022/04/11	1	463.50	0	468.00	460.00	1	1,644	0.06%
2022/04/06	1	502.00	0	0.00	490.00	1	1,614	0.06%
2022/04/01	0	503.00	0	0.00	508.00	0	1,606	0.00%
2022/03/31	1	523.00	1	512.00	505.00	0	1,604	0.00%
2022/03/30	1	528.00	1	525.00	520.00	0	1,594	0.00%
2022/03/29	0	0.00	1	512.00	518.00	-1	1,573	-0.06%
2022/03/28	1	508.00	0	0.00	508.00	1	1,561	0.06%
2022/03/25	0	516.00	0	0.00	513.00	0	1,556	0.00%
2022/03/24	0	515.00	0	0.00	518.00	0	1,536	0.00%
2022/03/23	1	498.50	2	506.00	517.00	-1	1,576	-0.06%
2022/03/22	0	0.00	2	466.00	488.00	-2	1,580	-0.13%
2022/03/21	1	460.00	0	0.00	459.00	1	1,555	0.06%
2022/03/18	1	460.00	1	465.00	459.00	0	1,558	0.00%
2022/03/17	2	456.00	6	454.08	463.00	-4	1,562	-0.26%
2022/03/16	1	438.00	0	0.00	431.50	1	1,549	0.06%
2022/03/15	3	448.63	1	445.00	427.00	2	1,564	0.13%
2022/03/14	1	464.00	0	0.00	463.00	1	1,558	0.06%
2022/03/10	0	0.00	1	475.45	475.50	-1	1,592	-0.06%
2022/03/09	2	451.00	2	454.25	455.00	0	1,600	0.00%
2022/03/08	1	443.50	1	452.94	444.00	0	1,607	0.00%
2022/03/07	3	443.84	3	444.17	447.00	0	1,606	0.00%
2022/03/04	2	477.25	2	480.25	477.00	0	1,599	0.00%
2022/03/03	2	476.25	1	483.50	482.00	1	1,603	0.06%
2022/03/01	0	0.00	2	465.22	462.00	-2	1,624	-0.12%
2022/02/25	5	455.49	7	450.93	457.00	-2	1,646	-0.12%
2022/02/24	1	444.48	0.5	438.70	440.00	0.5	1,663	0.03%
2022/02/22	4	456.86	0	0.00	451.00	4	1,687	0.24%
2022/02/21	0	0.00	1	470.50	476.00	-1	1,689	-0.06%
2022/02/18	0	0.00	1	460.02	463.00	-1	1,717	-0.06%
2022/02/17	3	468.82	0	0.00	458.50	3	1,739	0.17%
2022/02/16	1	477.00	3	479.83	477.00	-2	1,751	-0.11%
2022/02/15	3	465.83	3	466.83	464.50	0	1,750	0.00%
2022/02/14	1	460.50	0	0.00	461.00	1	1,786	0.06%
2022/02/11	1	471.00	2	473.00	470.00	-1	1,800	-0.06%
2022/02/10	4	465.88	8	471.88	473.00	-4	1,846	-0.22%
2022/02/09	13	465.50	11.2	467.27	476.00	1.8	1,863	0.10%
2022/02/08	3	454.83	1	458.00	458.00	2	1,860	0.11%
2022/02/07	2	454.50	0	0.00	440.50	2	1,861	0.11%
2022/01/26	0	0.00	1	476.00	472.50	-1	1,828	-0.05%
2022/01/25	1.2	475.74	0	473.00	467.00	1.2	1,855	0.06%
2022/01/24	1	485.00	1	487.50	485.00	0	1,888	0.00%
2022/01/21	1	496.02	1	502.00	486.50	0	1,924	0.00%
2022/01/20	2	496.77	1	501.00	495.50	1	1,983	0.05%
2022/01/19	1	515.00	2	509.50	504.00	-1	2,021	-0.05%
2022/01/18	2	528.50	2	534.50	523.00	0	2,067	0.00%
2022/01/17	1	509.00	0	0.00	517.00	1	2,108	0.05%
2022/01/14	5	501.00	6	488.83	507.00	-1	2,221	-0.05%
2022/01/13	0	0.00	1	499.00	498.00	-1	2,277	-0.04%
2022/01/12	1	503.00	0	0.00	505.00	1	2,315	0.04%
2022/01/11	0	0.00	0	515.00	505.00	0	2,362	0.00%
2022/01/10	1	521.09	0	524.00	523.00	1	2,378	0.04%
2022/01/07	1	549.80	1	538.00	527.00	0	2,463	0.00%
2022/01/06	4	563.22	0	550.00	545.00	4	2,478	0.16%
2022/01/05	2.3	579.17	1	578.00	580.00	1.3	2,491	0.05%
2022/01/04	0.2	586.23	1	592.00	582.00	-0.8	2,535	-0.03%
2022/01/03	0	587.00	1	592.00	580.00	-1	2,653	-0.04%
2021/12/30	2	587.51	0	0.00	586.00	2	2,738	0.07%
2021/12/28	0	597.00	1	600.00	591.00	-1	2,895	-0.03%
2021/12/27	1	593.04	0	0.00	595.00	1	2,931	0.03%
2021/12/23	0	606.00	0	0.00	603.00	0	3,015	0.00%
2021/12/22	0	0.00	0	607.00	606.00	0	3,060	0.00%
2021/12/21	1	613.00	0	0.00	612.00	1	3,087	0.03%
2021/12/20	1	609.93	10	609.19	601.00	-9	3,118	-0.29%
2021/12/17	9	628.85	1	621.85	604.00	8	3,201	0.25%
2021/12/16	0	0.00	2	661.00	661.00	-2	3,180	-0.06%
2021/12/15	1	599.00	0	591.00	601.00	1	3,171	0.03%
2021/12/14	0	0.00	0	586.00	585.00	0	3,260	0.00%
2021/12/10	0	0.00	1	584.00	584.00	-1	3,472	-0.03%
2021/12/09	0	0.00	1	580.00	587.00	-1	3,561	-0.03%
2021/12/07	2	570.49	2	574.50	568.00	0	3,579	0.00%
2021/12/06	1	579.00	0	0.00	572.00	1	3,568	0.03%
2021/12/03	1	596.00	1	614.00	599.00	0	3,569	0.00%
2021/12/01	0	582.00	1	590.00	592.00	-1	3,588	-0.03%
2021/11/30	1	582.95	3	585.00	589.00	-2	3,622	-0.05%
2021/11/29	1	572.00	1	577.00	580.00	0	3,680	0.00%
2021/11/26	1	565.00	1	567.00	567.00	0	3,708	0.00%
2021/11/25	0	560.00	0	0.00	560.00	0	3,724	0.00%
2021/11/24	3	572.05	0	575.00	572.00	3	3,706	0.08%
2021/11/23	1	590.06	0	0.00	582.00	1	3,695	0.03%
2021/11/22	0	605.00	3	611.33	610.00	-3	3,775	-0.08%
2021/11/19	1	602.17	1	618.00	600.00	0	3,783	0.00%
2021/11/18	0	0.00	1	605.00	598.00	-1	3,770	-0.03%
2021/11/16	8	585.25	8	587.63	586.00	0	3,734	0.00%
2021/11/15	2	571.50	2	578.50	570.00	0	3,718	0.00%
2021/11/12	6	587.00	7	583.43	578.00	-1	3,700	-0.03%
2021/11/11	1	586.00	5	586.80	588.00	-4	3,678	-0.11%
2021/11/10	4	581.25	6	590.83	583.00	-2	3,648	-0.05%
2021/11/09	8	594.75	6	599.17	591.00	2	3,628	0.06%
2021/11/08	8	605.25	3	605.00	598.00	5	3,596	0.14%
2021/11/05	2	613.50	1	618.00	618.00	1	3,552	0.03%
2021/11/03	2	598.50	4	603.50	605.00	-2	3,518	-0.06%
2021/11/02	2	607.50	3	603.33	594.00	-1	3,493	-0.03%
2021/11/01	2	618.50	2	622.97	609.00	0	3,480	0.00%
2021/10/29	0	0.00	1	610.00	598.00	-1	3,466	-0.03%
2021/10/28	7	613.57	8.1	604.09	599.00	-1.1	3,456	-0.03%
2021/10/27	6	583.83	7	579.57	600.00	-1	3,402	-0.03%
2021/10/26	8	570.01	5	573.44	567.00	3	3,366	0.09%
2021/10/25	4	581.99	8	578.13	580.00	-4	3,316	-0.12%
2021/10/22	5	568.38	0	0.00	572.00	5	3,281	0.15%
2021/10/21	3	534.34	4	535.75	532.00	-1	3,229	-0.03%
2021/10/20	1	524.00	0	517.00	521.00	1	3,160	0.03%
2021/10/19	4	506.75	5	510.98	517.00	-1	3,136	-0.03%
2021/10/18	0	0.00	1	509.98	505.00	-1	3,103	-0.03%
2021/10/15	6	518.82	4	512.25	502.00	2	3,085	0.07%
2021/10/14	7	504.00	11	501.95	505.00	-4	3,006	-0.13%
2021/10/13	6	503.06	4	516.25	496.50	2	2,973	0.07%
2021/10/12	4	524.50	3.1	528.83	519.00	0.9	2,946	0.03%
2021/10/08	3	532.02	2	528.01	532.00	1	2,914	0.04%
2021/10/07	1	511.00	2	511.00	528.00	-1	2,796	-0.04%
2021/10/06	6	488.50	6	489.50	480.00	0	2,746	0.00%
2021/10/05	16	471.67	22	458.88	483.50	-6	2,717	-0.22%
2021/10/04	8	471.36	9	485.11	464.00	-1	2,661	-0.04%
2021/10/01	9	482.56	3	488.67	481.50	6	2,650	0.23%
2021/09/30	3	488.17	6	491.50	501.00	-3	2,630	-0.11%
2021/09/29	4	485.52	2	486.75	483.00	2	2,602	0.08%
2021/09/28	2	502.25	1	508.00	500.00	1	2,680	0.04%
2021/09/27	0	0.00	1	504.95	504.00	-1	2,748	-0.04%
2021/09/24	6	501.17	6	498.42	499.50	0	2,727	0.00%
2021/09/23	2	479.25	7	475.00	488.00	-5	2,636	-0.19%
2021/09/22	10	470.68	2	474.50	464.50	8	2,601	0.31%
2021/09/17	0	0.00	3	494.00	494.50	-3	2,551	-0.12%
2021/09/16	2	479.80	1	490.00	472.50	1	2,466	0.04%
2021/09/15	5	474.80	4	482.50	476.00	1	2,368	0.04%
2021/09/14	4	474.88	8	480.50	474.00	-4	2,293	-0.17%
2021/09/13	3	456.67	2	460.25	462.00	1	2,228	0.04%
2021/09/10	0	0.00	2	455.00	456.00	-2	2,253	-0.09%
2021/09/09	0	0.00	1	440.50	443.00	-1	2,307	-0.04%
2021/09/08	3	440.00	4	441.00	433.00	-1	2,346	-0.04%
2021/09/07	3	441.83	4	441.63	449.00	-1	2,360	-0.04%
2021/09/06	5	452.60	1	463.50	446.00	4	2,397	0.17%
2021/09/03	4	455.63	7	456.86	464.50	-3	2,456	-0.12%
2021/09/02	4	457.88	6	459.17	452.00	-2	2,430	-0.08%
2021/09/01	2	435.75	4	439.25	446.00	-2	2,368	-0.08%
2021/08/31	2	431.00	2	426.50	432.50	0	2,327	0.00%
2021/08/30	3	412.67	2	416.00	415.00	1	2,315	0.04%
2021/08/27	2	425.00	2	420.50	422.50	0	2,300	0.00%
2021/08/26	8	426.25	10	435.15	422.50	-2	2,281	-0.09%
2021/08/25	2	403.00	3	412.67	417.00	-1	2,186	-0.05%
2021/08/24	2	406.25	2	410.25	409.50	0	2,193	0.00%
2021/08/23	3	396.17	5	398.60	398.50	-2	2,178	-0.09%
2021/08/20	2	379.75	4	386.88	387.00	-2	2,184	-0.09%
2021/08/19	1	384.50	1	388.00	383.00	0	2,192	0.00%
2021/08/18	2	375.25	3	384.00	388.00	-1	2,203	-0.05%
2021/08/17	3	381.83	2	385.75	375.50	1	2,235	0.04%
2021/08/16	1	382.50	5	385.50	384.50	-4	2,250	-0.18%
2021/08/13	2	381.75	0	0.00	380.00	2	2,271	0.09%
2021/08/12	0	0.00	4	385.63	387.50	-4	2,285	-0.18%
2021/08/11	3	373.33	4	376.25	376.00	-1	2,296	-0.04%
2021/08/10	2	374.25	2	376.25	377.00	0	2,318	0.00%
2021/08/09	2	373.00	3	375.50	367.00	-1	2,327	-0.04%
2021/08/06	4	376.88	0.3	379.50	375.00	3.7	2,361	0.16%
2021/08/05	2.3	378.83	3.2	383.72	381.00	-0.9	2,389	-0.04%
2021/08/04	3.2	390.73	1	401.00	384.50	2.2	2,414	0.09%
2021/08/03	9	398.28	2	398.50	393.00	7	2,420	0.29%
2021/08/02	1	402.50	1	411.50	408.50	0	2,406	0.00%
2021/07/29	2	414.75	1	419.50	420.00	1	2,442	0.04%
2021/07/27	13	446.88	10	447.25	428.00	3	2,497	0.12%
2021/07/26	1	440.50	4	441.00	441.00	-3	2,461	-0.12%
2021/07/23	3	435.33	1	446.00	433.50	2	2,510	0.08%
2021/07/22	0	0.00	1	430.50	440.50	-1	2,504	-0.04%
2021/07/21	2	429.50	1	435.00	424.50	1	2,528	0.04%
2021/07/20	1	442.50	3	439.33	427.50	-2	2,545	-0.08%
2021/07/19	1	434.50	1	441.00	447.50	0	2,542	0.00%
2021/07/16	2	441.50	1	438.00	438.50	1	2,586	0.04%
2021/07/15	3	451.00	3	452.67	453.00	0	2,609	0.00%
2021/07/14	3	444.67	3	449.17	448.00	0	2,628	0.00%
2021/07/13	5	452.90	2	458.18	446.00	3	2,663	0.11%
2021/07/12	1	463.00	9	455.22	463.00	-8	2,742	-0.29%
2021/07/09	2	440.25	3	443.83	440.00	-1	2,842	-0.04%
2021/07/08	7	437.57	9	443.06	438.50	-2	2,854	-0.07%
2021/07/06	3	443.02	1	448.50	438.00	2	2,879	0.07%
2021/07/05	9	450.28	5	454.50	445.00	4	2,914	0.14%
2021/07/02	2	438.25	15	434.93	448.50	-13	2,826	-0.46%
2021/07/01	2	409.75	1	419.50	408.00	1	2,766	0.04%
2021/06/30	2	412.00	3	415.00	413.00	-1	2,800	-0.04%
2021/06/29	4	413.00	4	415.88	412.00	0	2,871	0.00%
2021/06/28	2	416.75	2	415.25	414.00	0	2,874	0.00%
2021/06/25	4	418.63	14	416.61	418.50	-10	2,885	-0.35%
2021/06/24	2	418.25	8	423.19	424.50	-6	2,911	-0.21%
2021/06/23	6	411.92	12	415.13	417.00	-6	2,929	-0.20%
2021/06/22	18	416.25	4	417.84	405.50	14	2,980	0.47%
2021/06/21	17	416.65	10	418.90	417.00	7	3,003	0.23%
2021/06/18	7	416.71	5.2	421.65	410.00	1.8	2,976	0.06%
2021/06/17	7	410.00	9	413.11	415.00	-2	2,919	-0.07%
2021/06/16	5	404.80	11	404.23	408.00	-6	2,910	-0.21%
2021/06/15	11	399.41	15	401.07	403.00	-4	2,885	-0.14%
2021/06/11	10	389.64	19	387.32	389.00	-9	2,856	-0.31%
2021/06/10	0	0.00	3	365.50	365.50	-3	2,787	-0.11%
2021/06/09	3	354.50	2	358.75	354.00	1	2,813	0.04%
2021/06/08	1	355.50	5	353.39	354.00	-4	2,857	-0.14%
2021/06/07	3	348.50	1	351.50	351.50	2	2,913	0.07%
2021/06/04	1	352.51	7	354.86	351.50	-6	2,919	-0.21%
2021/06/03	0	350.00	0	0.00	352.00	0	2,947	0.00%
2021/06/02	1	351.00	0	0.00	350.00	1	2,995	0.03%
2021/06/01	5	360.80	3	361.33	356.00	2	3,039	0.07%
2021/05/31	1	361.50	1	363.00	360.00	0	3,067	0.00%
2021/05/27	0	0.00	1	353.50	354.00	-1	3,184	-0.03%
2021/05/26	2	347.00	2	349.25	346.50	0	3,237	0.00%
2021/05/25	4	348.63	3	347.67	347.50	1	3,345	0.03%
2021/05/24	1	351.00	2	352.25	352.00	-1	3,494	-0.03%
2021/05/21	3	338.33	6.3	339.51	340.50	-3.3	3,556	-0.09%
2021/05/20	2.3	320.58	5	324.80	325.00	-2.7	3,657	-0.07%
2021/05/19	4	324.25	0.4	324.20	320.50	3.6	3,700	0.10%
2021/05/18	4.4	318.79	6.1	323.53	331.00	-1.7	3,776	-0.05%
2021/05/17	1	319.96	0	0.00	304.50	1	3,830	0.03%
2021/05/14	5.1	331.69	13.5	329.46	331.00	-8.4	3,849	-0.22%
2021/05/13	8.5	310.27	6	318.33	312.00	2.5	3,830	0.07%
2021/05/12	7	322.43	6	325.57	319.50	1	3,873	0.03%
2021/05/11	8	336.13	4	345.00	333.00	4	3,910	0.10%
2021/05/07	3	360.17	3	362.83	364.50	0	4,065	0.00%
2021/05/06	2	363.25	3	361.67	352.50	-1	4,089	-0.02%
2021/05/05	7	372.03	4	379.38	360.00	3	4,102	0.07%
2021/05/04	8	367.44	10	369.60	377.00	-2	4,152	-0.05%
2021/05/03	6	389.67	5	389.60	387.00	1	4,178	0.02%
2021/04/29	10	411.15	7	415.87	402.50	3	4,239	0.07%
2021/04/28	2	406.50	0	0.00	405.00	2	4,253	0.05%
2021/04/27	2	407.00	6.1	408.82	409.00	-4.1	4,350	-0.09%
2021/04/26	4.1	401.88	0	0.00	400.00	4.1	4,366	0.09%
2021/04/23	1	400.50	2	402.50	405.00	-1	4,395	-0.02%
2021/04/22	6	403.83	8	411.44	395.50	-2	4,510	-0.04%
2021/04/21	9	413.61	0	0.00	409.50	9	4,604	0.20%
2021/04/20	3	413.00	17	417.82	422.50	-14	4,788	-0.29%
2021/04/19	11	407.68	1	405.57	406.50	10	4,889	0.20%
2021/04/16	25	424.64	6	423.50	417.50	19	4,960	0.38%
2021/04/15	6	414.25	38.2	425.88	440.00	-32.2	5,031	-0.64%
2021/04/14	3	396.49	8	397.06	400.00	-5	5,071	-0.10%
2021/04/13	3	400.33	5	405.90	399.50	-2	5,307	-0.04%
2021/04/12	4	399.88	6	405.42	395.00	-2	5,572	-0.04%
2021/04/09	10	407.00	8	407.25	405.00	2	5,684	0.04%
2021/04/08	6	410.42	10	413.25	413.50	-4	5,670	-0.07%
2021/04/07	3	410.50	2	415.50	411.00	1	5,725	0.02%
2021/04/06	8.2	414.20	1	416.50	413.50	7.2	5,725	0.13%
2021/04/01	1	414.00	9	410.44	413.50	-8	5,764	-0.14%
2021/03/30	3	394.83	2.2	397.73	395.50	0.8	5,713	0.01%
2021/03/29	4.2	398.10	5	401.80	395.50	-0.8	5,729	-0.01%
2021/03/26	7	389.50	5	389.80	393.50	2	5,743	0.03%
2021/03/25	6.1	383.13	7	386.79	386.50	-0.9	5,724	-0.02%
2021/03/24	5	389.70	2	389.50	382.50	3	5,689	0.05%
2021/03/23	3	402.17	0	0.00	399.50	3	5,729	0.05%
2021/03/22	4	402.50	3	404.83	401.00	1	5,773	0.02%
2021/03/19	8	405.63	3	409.83	400.00	5	5,785	0.09%
2021/03/18	9	416.94	4	421.25	418.00	5	5,774	0.09%
2021/03/17	8	419.13	23	424.67	416.50	-15	5,876	-0.26%
2021/03/16	9	412.00	2	419.50	411.00	7	5,953	0.12%
2021/03/15	21	419.76	18	432.17	416.50	3	6,147	0.05%
2021/03/12	26	420.23	2	427.00	419.50	24	6,163	0.39%
2021/03/11	2	408.75	11	413.64	420.00	-9	6,169	-0.15%
2021/03/10	5	401.40	4	402.75	396.50	1	6,138	0.02%
2021/03/09	5	398.50	7	399.36	399.50	-2	6,145	-0.03%
2021/03/08	6	401.50	1	410.00	395.00	5	6,165	0.08%
2021/03/05	18	408.19	7	409.71	405.00	11	6,199	0.18%
2021/03/04	18	420.94	16	426.53	420.00	2	6,167	0.03%
2021/03/03	14	422.57	8	424.61	427.00	6	6,131	0.10%
2021/03/02	16	439.13	7	455.86	430.00	9	6,088	0.15%
2021/02/26	14	458.03	6	461.81	449.00	8	6,070	0.13%
2021/02/25	18	487.56	10	493.45	475.00	8	6,036	0.13%
2021/02/24	11	479.27	16	477.28	478.50	-5	5,961	-0.08%
2021/02/23	14	463.71	4	464.63	461.00	10	5,894	0.17%
2021/02/22	10	461.05	25	467.60	480.00	-15	5,856	-0.26%
2021/02/19	11	429.23	4	434.63	436.50	7	5,812	0.12%
2021/02/18	9	428.33	11	434.64	426.50	-2	5,892	-0.03%
2021/02/17	3	416.33	14	415.75	421.00	-11	6,034	-0.18%
2021/02/05	14	401.96	4	401.25	397.50	10	6,238	0.16%
2021/02/04	5	407.00	5	409.20	406.00	0	6,291	0.00%
2021/02/03	4	414.88	13	421.77	417.00	-9	6,317	-0.14%
2021/02/02	9	413.89	13	414.69	417.00	-4	6,387	-0.06%
2021/02/01	2	384.75	7	398.79	408.00	-5	6,444	-0.08%
2021/01/29	23	418.70	15	424.50	395.00	8	6,406	0.12%
2021/01/28	8	411.75	7	414.29	415.00	1	6,299	0.02%
2021/01/27	1	406.50	20	413.10	417.00	-19	6,256	-0.30%
2021/01/26	14	409.29	26	402.96	400.00	-12	6,204	-0.19%
2021/01/25	14	412.93	10	419.00	411.50	4	6,135	0.07%
2021/01/22	30	417.17	15	416.37	413.50	15	6,044	0.25%
2021/01/21	15	409.87	10	407.70	410.00	5	5,956	0.08%
2021/01/20	11	404.50	8	409.63	399.00	3	5,884	0.05%
2021/01/19	8	409.25	9	411.22	413.00	-1	5,780	-0.02%
2021/01/18	6	397.83	4	400.50	407.00	2	5,725	0.03%
2021/01/15	17.1	419.67	15	425.80	407.00	2.1	5,672	0.04%
2021/01/14	14	430.93	10	432.80	423.50	4	5,550	0.07%
2021/01/13	9	424.56	65	429.47	437.50	-56	5,409	-1.04%
2021/01/12	11	400.68	9	402.72	398.00	2	5,200	0.04%
2021/01/11	7	394.71	19	400.03	401.50	-12	5,071	-0.24%
2021/01/08	28	390.98	30	392.20	388.00	-2	4,979	-0.04%
2021/01/07	23	386.63	14	384.50	385.50	9	4,812	0.19%
2021/01/06	60	393.10	22	386.72	373.50	38	4,647	0.82%
2021/01/05	66	395.05	20	391.30	399.50	46	4,403	1.05%
2021/01/04	11	357.68	23	357.24	372.50	-12	4,126	-0.29%
2020/12/31	7	338.93	1	339.50	339.00	6	3,991	0.15%
2020/12/30	6	338.33	11	339.36	336.00	-5	3,963	-0.13%
2020/12/29	4	327.13	7	328.14	330.00	-3	3,958	-0.08%
2020/12/28	11	325.73	13	328.54	323.00	-2	3,922	-0.05%
2020/12/25	2	319.25	6	317.67	319.00	-4	3,839	-0.10%
2020/12/24	1	312.50	1	314.50	313.50	0	3,836	0.00%
2020/12/23	4	313.50	9	314.17	314.50	-5	3,849	-0.13%
2020/12/22	9	314.89	1	322.00	309.50	8	3,847	0.21%
2020/12/21	2	320.75	4	324.25	323.00	-2	3,809	-0.05%
2020/12/18	8	324.25	0	0.00	321.00	8	3,830	0.21%
2020/12/17	12	331.21	11	334.00	328.00	1	3,824	0.03%
2020/12/16	5	327.40	4	330.88	325.00	1	3,742	0.03%
2020/12/15	4	320.88	8	322.88	320.50	-4	3,694	-0.11%
2020/12/14	6	320.67	3	326.33	319.00	3	3,670	0.08%
2020/12/11	22	325.11	11	324.32	322.50	11	3,665	0.30%
2020/12/10	10	341.30	4	340.75	340.50	6	3,550	0.17%
2020/12/09	2	333.00	17	337.59	347.50	-15	3,451	-0.43%
2020/12/08	10	315.40	1	316.00	316.00	9	3,244	0.28%
2020/12/07	3	317.17	4	318.00	326.00	-1	3,191	-0.03%
2020/12/04	7	321.93	1	325.50	317.00	6	3,151	0.19%
2020/12/03	2	320.50	0	0.00	321.00	2	3,129	0.06%
2020/12/02	4	324.75	1	328.50	325.00	3	3,122	0.10%
2020/12/01	6	334.25	3	333.00	329.50	3	3,090	0.10%
2020/11/30	1	327.50	2	330.50	330.00	-1	3,020	-0.03%
2020/11/27	1	327.00	2	329.25	329.50	-1	3,008	-0.03%
2020/11/26	4	332.25	4	334.00	334.00	0	3,006	0.00%
2020/11/25	2	334.25	3	328.83	331.00	-1	3,020	-0.03%
2020/11/24	1	336.00	1	338.00	338.00	0	3,006	0.00%
2020/11/20	4	346.88	2	344.25	339.50	2	2,953	0.07%
2020/11/19	0	0.00	2	338.00	339.00	-2	2,840	-0.07%
2020/11/18	6	334.58	11	337.64	343.00	-5	2,847	-0.18%
2020/11/17	26	348.29	25	345.12	335.50	1	2,810	0.04%
2020/11/16	35	336.97	39	335.31	344.00	-4	2,729	-0.15%
2020/11/13	7	317.29	20	315.88	322.00	-13	2,512	-0.52%
2020/11/12	1	306.50	12	299.21	303.00	-11	2,245	-0.49%
2020/11/11	20	291.58	46	294.78	294.00	-26	2,168	-1.20%
2020/11/10	33	292.12	25	295.66	290.00	8	2,135	0.37%
2020/11/09	16	285.22	74	283.28	292.50	-58	1,998	-2.90%
2020/11/06	40	266.55	11	272.36	266.00	29	1,868	1.55%
2020/11/05	0	0.00	4	266.63	267.00	-4	1,825	-0.22%
2020/11/04	2	263.25	5.1	265.16	265.50	-3.1	1,831	-0.17%
2020/11/03	1.1	258.00	0	0.00	257.00	1.1	1,847	0.06%
2020/11/02	1	256.50	0	0.00	253.00	1	1,902	0.05%
2020/10/30	4	257.88	0	0.00	259.00	4	1,960	0.20%
2020/10/29	0	0.00	1	261.00	260.00	-1	2,049	-0.05%
2020/10/28	2	263.50	0	0.00	262.00	2	2,116	0.09%
2020/10/27	1	267.00	0	0.00	267.00	1	2,135	0.05%
2020/10/26	2	266.75	1	265.00	265.00	1	2,150	0.05%
2020/10/23	2	269.00	3	270.00	269.00	-1	2,191	-0.05%
2020/10/22	2	266.25	0	0.00	267.00	2	2,338	0.09%
2020/10/21	0	0.00	1	271.00	270.50	-1	2,413	-0.04%
2020/10/20	1	267.00	4	268.88	268.00	-3	2,496	-0.12%
2020/10/19	5	263.20	2	264.25	263.00	3	2,524	0.12%
2020/10/16	4	269.13	0	0.00	264.50	4	2,584	0.15%
2020/10/15	5	272.50	9	275.00	276.00	-4	2,653	-0.15%
2020/10/14	4	274.00	2	274.50	272.50	2	2,713	0.07%
2020/10/13	3	271.17	6	275.42	278.00	-3	2,812	-0.11%
2020/10/12	2	272.25	1	275.50	269.50	1	2,900	0.03%
2020/10/08	18	271.94	5	270.00	272.00	13	3,018	0.43%
2020/10/07	0	0.00	6	272.58	272.00	-6	3,117	-0.19%
2020/10/06	9	271.50	35	275.24	271.00	-26	3,174	-0.82%
2020/10/05	5	260.50	14	260.11	260.50	-9	3,209	-0.28%
2020/09/30	0	0.00	1	261.50	260.00	-1	3,406	-0.03%
2020/09/29	7	258.93	0	0.00	257.00	7	3,662	0.19%
2020/09/28	6	261.50	6	266.33	265.00	0	3,916	0.00%
2020/09/25	1	258.00	2	260.00	258.00	-1	4,019	-0.02%
2020/09/24	13	260.27	2	263.00	258.50	11	4,134	0.27%
2020/09/23	12	264.54	5	263.20	267.00	7	4,217	0.17%
2020/09/22	2	262.25	4	261.13	257.50	-2	4,264	-0.05%
2020/09/21	2	261.50	4	265.00	266.00	-2	4,371	-0.05%
2020/09/18	2	262.00	1	263.50	261.00	1	4,550	0.02%
2020/09/17	6	267.25	3	266.33	264.50	3	4,781	0.06%
2020/09/16	4	270.75	5	270.80	269.00	-1	4,908	-0.02%
2020/09/15	13	266.96	10	266.75	266.50	3	4,897	0.06%
2020/09/14	0	0.00	3	264.17	268.50	-3	4,950	-0.06%
2020/09/11	16	257.91	13	255.46	259.00	3	4,932	0.06%
2020/09/10	3	259.67	4	258.50	257.00	-1	4,921	-0.02%
2020/09/09	5	259.20	1	259.00	258.00	4	4,915	0.08%
2020/09/08	1	264.00	5	265.30	265.50	-4	4,902	-0.08%
2020/09/07	5	263.50	4	263.50	261.50	1	4,908	0.02%
2020/09/04	6	270.08	10	265.30	271.50	-4	4,900	-0.08%
2020/09/03	17	269.18	16	271.22	268.00	1	4,884	0.02%
2020/09/02	9	269.06	5	270.20	268.50	4	4,903	0.08%
2020/09/01	1	273.50	5	270.20	272.00	-4	4,926	-0.08%
2020/08/31	5	265.60	1	274.00	264.50	4	4,940	0.08%
2020/08/28	12	273.00	1	279.50	271.50	11	4,953	0.22%
2020/08/27	10	289.45	3	293.33	283.50	7	4,931	0.14%
2020/08/26	14	287.96	12	286.25	289.00	2	4,915	0.04%
2020/08/25	23	285.61	28	286.02	288.50	-5	4,930	-0.10%
2020/08/24	13	283.19	7	284.71	283.50	6	4,927	0.12%
2020/08/21	14	274.54	24	276.44	277.50	-10	4,898	-0.20%
2020/08/20	24	282.54	20	284.38	267.50	4	4,857	0.08%
2020/08/19	17	299.15	10	304.10	296.00	7	4,798	0.15%
2020/08/18	12	297.04	14	296.57	300.50	-2	4,773	-0.04%
2020/08/17	4	300.00	4	302.50	301.00	0	4,775	0.00%
2020/08/14	1	293.50	13	299.15	301.50	-12	4,801	-0.25%
2020/08/13	7	295.36	2	296.25	292.00	5	4,788	0.10%
2020/08/12	2	295.50	0	0.00	294.00	2	4,788	0.04%
2020/08/11	1	297.00	1	299.00	301.50	0	4,795	0.00%
2020/08/10	17	302.44	14	305.50	301.00	3	4,785	0.06%
2020/08/07	2	304.75	5	306.80	306.50	-3	4,771	-0.06%
2020/08/06	11	305.18	1	302.50	302.50	10	4,746	0.21%
2020/08/05	3	315.17	4	317.38	313.00	-1	4,707	-0.02%
2020/08/04	2	312.25	5	314.20	315.50	-3	4,674	-0.06%
2020/08/03	6	297.83	11	300.32	304.50	-5	4,627	-0.11%
2020/07/31	1	285.50	1	287.50	292.50	0	4,578	0.00%
2020/07/30	3	290.17	2	290.75	291.00	1	4,574	0.02%
2020/07/29	6	288.50	11	288.32	292.00	-5	4,565	-0.11%
2020/07/28	23	305.83	28	312.05	289.00	-5	4,531	-0.11%
2020/07/27	24	308.63	29	309.33	307.00	-5	4,400	-0.11%
2020/07/24	9	306.06	7	307.64	299.00	2	4,337	0.05%
2020/07/23	4	305.88	4	306.25	309.50	0	4,253	0.00%
2020/07/22	5	303.60	5	301.70	305.50	0	4,219	0.00%
2020/07/21	18	299.00	25	299.74	298.50	-7	4,180	-0.17%
2020/07/20	2	280.00	4	284.38	291.50	-2	4,097	-0.05%
2020/07/17	24	292.23	25	290.10	284.00	-1	4,029	-0.02%
2020/07/16	24	293.06	15	291.50	290.00	9	3,920	0.23%
2020/07/15	23	303.74	10.1	308.02	299.00	12.9	3,816	0.34%
2020/07/14	17	314.35	22	313.86	317.50	-5	3,739	-0.13%
2020/07/13	5	311.30	5	311.30	311.00	0	3,633	0.00%
2020/07/10	36	310.71	40	312.50	306.50	-4	3,577	-0.11%
2020/07/09	16	332.75	17	334.32	322.00	-1	3,474	-0.03%
2020/07/08	28	314.73	17	314.12	323.50	11	3,286	0.33%
2020/07/07	40.1	328.59	42	329.06	321.50	-1.9	3,039	-0.06%
2020/07/06	5	302.10	4	306.25	312.50	1	2,812	0.04%
2020/07/03	8	280.44	21	281.33	284.50	-13	2,700	-0.48%
2020/07/02	11	258.18	13	259.62	259.00	-2	2,580	-0.08%
2020/07/01	5	257.40	6	257.75	253.50	-1	2,497	-0.04%
2020/06/30	15	252.97	10	255.85	252.50	5	2,416	0.21%
2020/06/29	10	255.10	15	254.67	260.00	-5	2,287	-0.22%
2020/06/24	15	251.37	10	251.60	242.50	5	2,105	0.24%
2020/06/23	6	232.17	44	235.53	242.50	-38	1,877	-2.02%
2020/06/22	2	218.75	5	220.70	220.50	-3	1,757	-0.17%
2020/06/19	15	219.63	6	221.58	217.00	9	1,768	0.51%
2020/06/18	4	218.63	2	219.50	219.50	2	1,726	0.12%
2020/06/17	4	221.88	2	219.75	220.50	2	1,740	0.11%
2020/06/16	2	219.25	5	220.80	221.00	-3	1,757	-0.17%
2020/06/15	4	217.50	2	221.25	216.50	2	1,784	0.11%
2020/06/12	5	214.80	4	215.25	216.50	1	1,796	0.06%
2020/06/11	9	223.44	4	222.88	220.50	5	1,803	0.28%
2020/06/10	2	226.50	3	226.83	227.00	-1	1,807	-0.06%
2020/06/09	10	227.00	2	227.25	224.00	8	1,825	0.44%
2020/06/08	3	229.33	9	232.00	231.00	-6	1,817	-0.33%
2020/06/05	5	229.60	0	0.00	229.00	5	1,780	0.28%
2020/06/04	4	234.00	9	234.17	233.00	-5	1,757	-0.28%
2020/06/03	1	229.50	4	228.63	229.00	-3	1,711	-0.18%
2020/06/02	4	225.63	1	230.50	223.50	3	1,696	0.18%
2020/06/01	2	227.00	2	229.75	227.50	0	1,685	0.00%
2020/05/29	3	230.83	1	233.00	231.00	2	1,662	0.12%
2020/05/28	1	231.50	4	231.75	229.00	-3	1,658	-0.18%
2020/05/27	1	229.50	12	229.71	228.00	-11	1,642	-0.67%
2020/05/26	1	228.00	0	0.00	229.00	1	1,643	0.06%
2020/05/25	3	227.17	9	227.94	229.50	-6	1,640	-0.37%
2020/05/22	14	227.04	5	223.50	224.00	9	1,635	0.55%
2020/05/21	1	230.00	32	232.67	234.00	-31	1,606	-1.93%
2020/05/20	3	223.17	3	224.33	224.50	0	1,565	0.00%
2020/05/19	14	223.46	7	225.36	223.50	7	1,555	0.45%
2020/05/18	5	224.30	8	223.94	221.00	-3	1,549	-0.19%
2020/05/15	3	216.67	2	217.75	216.00	1	1,527	0.07%
2020/05/14	19	218.84	5	220.90	217.50	14	1,528	0.92%
2020/05/13	4	219.88	3	219.00	221.50	1	1,543	0.06%
2020/05/12	9	220.11	9	220.22	220.50	0	1,578	0.00%
2020/05/11	12	220.50	1	221.00	218.00	11	1,622	0.68%
2020/05/08	23	225.07	1.6	225.63	222.50	21.4	1,618	1.32%
2020/05/07	8.3	228.25	4	230.63	230.00	4.3	1,577	0.27%
2020/05/06	2.3	231.74	1	234.50	228.50	1.3	1,560	0.08%
2020/05/05	1	235.00	1	238.00	233.50	0	1,551	0.00%
2020/05/04	5	235.60	0	0.00	234.50	5	1,544	0.32%
2020/04/30	6	242.00	14	242.11	242.50	-8	1,541	-0.52%
2020/04/29	0	0.00	1	238.00	238.00	-1	1,534	-0.07%
2020/04/28	2	236.25	1	235.50	238.00	1	1,520	0.07%
2020/04/27	8	236.44	8	235.56	235.50	0	1,529	0.00%
2020/04/24	8	230.69	0	0.00	228.00	8	1,518	0.53%
2020/04/23	2	240.25	1	242.00	237.50	1	1,509	0.07%
2020/04/22	1	231.50	7	234.57	241.00	-6	1,516	-0.40%
2020/04/21	3	238.33	1	238.00	236.50	2	1,547	0.13%
2020/04/20	4	242.00	4	243.63	245.00	0	1,542	0.00%
2020/04/17	4	243.13	6	244.42	243.50	-2	1,560	-0.13%
2020/04/16	2	238.00	4	236.38	238.00	-2	1,540	-0.13%
2020/04/15	2	232.00	1	234.00	236.50	1	1,576	0.06%
2020/04/14	1	227.50	9	228.78	231.50	-8	1,572	-0.51%
2020/04/10	0	0.00	1	222.00	222.00	-1	1,542	-0.06%
2020/04/09	10	215.95	3	218.83	216.00	7	1,537	0.46%
2020/04/08	11	206.41	11	210.23	211.00	0	1,493	0.00%
2020/04/07	7	202.50	13	201.73	205.00	-6	1,480	-0.41%
2020/04/06	14	194.00	15	193.50	194.00	-1	1,471	-0.07%
2020/04/01	0	0.00	3	186.67	187.50	-3	1,492	-0.20%
2020/03/31	6	185.00	2	184.25	183.50	4	1,484	0.27%
2020/03/30	6	178.25	12	183.13	187.00	-6	1,481	-0.40%
2020/03/27	10	184.75	5	185.50	180.00	5	1,475	0.34%
2020/03/26	5	180.80	5	179.90	182.50	0	1,461	0.00%
2020/03/25	4	177.25	3	179.33	179.00	1	1,447	0.07%
2020/03/24	3	167.83	5	169.20	168.00	-2	1,436	-0.14%
2020/03/23	5	158.70	2	157.75	156.00	3	1,436	0.21%
2020/03/20	1	172.00	3	171.00	170.00	-2	1,424	-0.14%
2020/03/19	4	163.00	2	162.00	160.00	2	1,427	0.14%
2020/03/18	9	184.11	8	182.00	177.50	1	1,418	0.07%
2020/03/17	0	0.00	5	184.90	185.00	-5	1,439	-0.35%
2020/03/16	0	0.00	3	192.00	181.50	-3	1,457	-0.21%
2020/03/13	5	176.70	2	177.75	186.00	3	1,458	0.21%
2020/03/12	1	199.00	7	200.29	194.00	-6	1,478	-0.41%
2020/03/11	8	221.00	0	0.00	214.00	8	1,531	0.52%
2020/03/10	2	218.00	0	0.00	219.00	2	1,532	0.13%
2020/03/09	0	0.00	1	233.50	222.00	-1	1,534	-0.07%
2020/03/06	1	232.50	7	234.50	235.00	-6	1,535	-0.39%
2020/03/05	4	230.25	1	229.50	229.50	3	1,543	0.19%
2020/03/03	1	231.00	1	228.50	231.00	0	1,574	0.00%
2020/02/27	1	226.00	0	0.00	224.00	1	1,645	0.06%
2020/02/25	0	0.00	1	231.50	232.00	-1	1,729	-0.06%
2020/02/24	0	0.00	1.1	232.64	236.00	-1.1	1,737	-0.06%
2020/02/21	4	234.50	0	0.00	234.00	4	1,755	0.23%
2020/02/19	1	238.00	0	0.00	238.00	1	1,769	0.06%
2020/02/18	5	237.90	3	238.33	239.50	2	1,784	0.11%
2020/02/17	2	237.50	1.4	236.36	236.00	0.6	1,785	0.03%
2020/02/14	5.3	242.04	3	243.17	241.00	2.3	1,772	0.13%
2020/02/13	8.2	244.35	5	244.40	242.00	3.2	1,751	0.18%
2020/02/12	3	246.33	2	249.00	249.00	1	1,720	0.06%
2020/02/11	1	252.00	3	254.33	255.00	-2	1,686	-0.12%
2020/02/10	0	0.00	0.3	242.50	244.00	-0.3	1,682	-0.02%
2020/02/06	0.3	242.50	8	243.00	244.50	-7.7	1,729	-0.45%
2020/02/05	6.5	240.74	0	0.00	234.50	6.5	1,731	0.37%
2020/02/04	0.2	235.50	0	0.00	237.50	0.2	1,784	0.01%
2020/02/03	4.3	224.41	8	224.69	229.00	-3.8	1,790	-0.21%
2020/01/31	1	239.00	0	0.00	238.50	1	1,778	0.06%
2020/01/30	1.1	239.94	0	0.00	238.50	1.1	1,789	0.06%
2020/01/20	0	0.00	6	260.08	260.00	-6	1,809	-0.33%
2020/01/17	3	258.17	3	258.00	258.50	0	1,807	0.00%
2020/01/16	3	255.00	1	255.50	255.00	2	1,790	0.11%
2020/01/15	1	259.50	7.2	258.50	259.50	-6.2	1,784	-0.35%
2020/01/14	3.2	255.25	9	255.17	253.00	-5.8	1,747	-0.33%
2020/01/13	3	255.33	22	257.43	255.50	-19	1,749	-1.09%
2020/01/10	7	249.64	10	250.90	250.50	-3	1,737	-0.17%
2020/01/09	2	246.00	13	247.00	247.00	-11	1,720	-0.64%
2020/01/08	3	232.33	2	233.75	233.50	1	1,760	0.06%
2020/01/07	9	239.67	11	239.73	238.50	-2	1,781	-0.11%
2020/01/06	2	241.50	1	245.00	241.00	1	1,853	0.05%
2020/01/03	11	247.00	11	246.05	243.00	0	1,882	0.00%
2020/01/02	1	244.50	3	245.50	245.00	-2	1,911	-0.10%
2019/12/31	2	240.50	1	242.00	241.00	1	1,952	0.05%
2019/12/30	5	243.10	0	0.00	241.00	5	2,034	0.25%
2019/12/27	13	246.00	22	248.48	248.00	-9	2,018	-0.45%
2019/12/26	1	243.00	1	244.50	243.50	0	1,987	0.00%
2019/12/25	13	240.65	2	242.00	244.00	11	1,993	0.55%
2019/12/24	2	243.25	0	0.00	242.50	2	1,998	0.10%
2019/12/23	6	244.33	0	0.00	245.00	6	2,009	0.30%
2019/12/20	2	243.75	0	0.00	245.00	2	2,023	0.10%
2019/12/19	0	0.00	4	243.63	243.50	-4	2,028	-0.20%
2019/12/18	10	244.15	3	245.50	242.00	7	2,040	0.34%
2019/12/17	10	244.25	5	244.80	244.50	5	2,094	0.24%
2019/12/16	2	243.75	3	245.00	243.50	-1	2,191	-0.05%
2019/12/13	6	242.17	3	241.17	240.00	3	2,201	0.14%
2019/12/12	6	242.75	3	243.33	242.00	3	2,195	0.14%
2019/12/11	8	239.56	3.3	244.53	239.00	4.7	2,165	0.22%
2019/12/10	5	244.70	1	246.50	244.00	4	2,145	0.19%
2019/12/09	11	246.09	6.5	246.88	244.50	4.5	2,131	0.21%
2019/12/06	12	255.63	7	255.07	250.00	5	2,090	0.24%
2019/12/05	0	0.00	3	256.33	256.00	-3	2,014	-0.15%
2019/12/04	5	254.50	0	0.00	253.50	5	2,019	0.25%
2019/12/03	3.2	258.69	2	260.25	260.50	1.2	2,015	0.06%
2019/12/02	2.2	260.68	0	0.00	258.50	2.2	2,019	0.11%
2019/11/29	5.1	264.76	3	264.67	266.50	2.1	2,017	0.10%
2019/11/28	3.2	267.91	2	269.50	267.50	1.2	2,024	0.06%
2019/11/27	13.1	274.35	10	271.50	269.00	3.1	2,024	0.15%
2019/11/26	3	273.50	17	276.62	278.50	-14	2,001	-0.70%
2019/11/25	39	281.00	36	271.78	267.00	3	2,021	0.15%
2019/11/22	2	271.50	3	271.83	273.00	-1	1,968	-0.05%
2019/11/21	2	264.25	1	267.00	271.00	1	1,973	0.05%
2019/11/18	0	0.00	2	269.50	270.00	-2	2,020	-0.10%
2019/11/15	1	270.00	2	271.50	266.50	-1	2,054	-0.05%
2019/11/14	5	262.50	2	264.50	262.00	3	2,050	0.15%
2019/11/13	0	0.00	1	267.50	267.50	-1	2,055	-0.05%
2019/11/12	3	266.33	1	269.50	266.00	2	2,074	0.10%
2019/11/11	2	266.75	1	268.50	267.00	1	2,112	0.05%
2019/11/08	0	0.00	2	272.00	269.00	-2	2,175	-0.09%
2019/11/07	5	264.50	2	263.25	266.00	3	2,234	0.13%
2019/11/05	5	269.00	6	269.58	270.50	-1	2,297	-0.04%
2019/11/04	0	0.00	1.2	263.13	263.00	-1.2	2,345	-0.05%
2019/11/01	8	258.81	2	257.25	260.00	6	2,442	0.25%
2019/10/31	1.2	269.87	0	0.00	267.50	1.2	2,484	0.05%
2019/10/30	0	0.00	1	277.50	277.50	-1	2,502	-0.04%
2019/10/29	12	277.88	1	274.00	274.00	11	2,521	0.44%
2019/10/28	3	276.83	1	279.00	276.50	2	2,559	0.08%
2019/10/25	0	0.00	1	276.50	275.50	-1	2,568	-0.04%
2019/10/24	2	273.75	2	276.00	275.00	0	2,597	0.00%
2019/10/23	2	272.00	3	273.67	272.00	-1	2,657	-0.04%
2019/10/22	2	275.25	2	278.00	276.00	0	2,812	0.00%
2019/10/21	3	276.83	0	0.00	274.50	3	2,885	0.10%
2019/10/18	4	277.88	4	278.50	280.00	0	2,999	0.00%
2019/10/17	2	276.50	2	278.00	276.50	0	2,996	0.00%
2019/10/16	24	280.69	36	283.94	277.00	-12	2,989	-0.40%
2019/10/15	21	276.07	16	276.03	277.00	5	2,912	0.17%
2019/10/14	13	274.62	8	271.31	277.00	5	2,899	0.17%
2019/10/09	3	260.67	0	0.00	258.50	3	2,840	0.11%
2019/10/08	3	259.83	4	262.13	263.50	-1	2,917	-0.03%
2019/10/07	8	255.44	8	257.69	261.00	0	2,905	0.00%
2019/10/04	5	263.10	8	263.88	260.50	-3	2,882	-0.10%
2019/10/03	2	254.00	2	255.00	254.00	0	2,799	0.00%
2019/10/02	5	256.50	6	256.17	256.50	-1	2,805	-0.04%
2019/09/26	13	252.35	12	252.38	248.50	1	2,834	0.04%
2019/09/25	3	251.67	1	250.00	250.00	2	2,845	0.07%
2019/09/24	2	259.50	0	0.00	256.00	2	2,869	0.07%
2019/09/23	1	260.50	1	262.00	262.00	0	2,882	0.00%
2019/09/20	1	253.50	2	259.00	259.00	-1	2,897	-0.03%
2019/09/19	5	254.30	15	254.60	257.00	-10	2,857	-0.35%
2019/09/18	2	238.25	7	238.86	240.50	-5	2,810	-0.18%
2019/09/17	2	232.50	3	234.50	233.00	-1	2,855	-0.04%
2019/09/16	3	233.83	0	0.00	233.00	3	2,964	0.10%
2019/09/12	2	242.00	1	245.50	238.00	1	3,028	0.03%
2019/09/11	1	242.50	7	242.79	242.50	-6	3,038	-0.20%
2019/09/10	1	236.50	2	239.00	240.00	-1	3,049	-0.03%
2019/09/09	1	238.00	2	240.50	238.50	-1	3,081	-0.03%
2019/09/06	8	239.56	7	237.14	237.00	1	3,089	0.03%
2019/09/05	1	241.50	1	242.50	241.00	0	3,096	0.00%
2019/09/04	1	238.50	3	240.33	240.00	-2	3,106	-0.06%
2019/09/03	4	236.38	4	237.38	238.00	0	3,121	0.00%
2019/09/02	2	239.50	1	241.00	238.00	1	3,129	0.03%
2019/08/30	3	238.50	3	237.83	237.00	0	3,153	0.00%
2019/08/29	5	237.50	6	238.83	237.50	-1	3,167	-0.03%
2019/08/28	6	236.42	5	237.60	236.00	1	3,183	0.03%
2019/08/27	3	229.00	8	230.69	230.50	-5	3,152	-0.16%
2019/08/26	7	222.71	2	225.50	224.00	5	3,155	0.16%
2019/08/23	8	228.00	4	229.38	228.50	4	3,166	0.13%
2019/08/22	13	230.58	21	230.67	232.00	-8	3,217	-0.25%
2019/08/21	4	223.13	2	224.50	222.00	2	3,234	0.06%
2019/08/20	4	223.88	5	223.90	224.00	-1	3,255	-0.03%
2019/08/19	8	217.50	7	218.50	218.00	1	3,240	0.03%
2019/08/16	7	215.57	7	216.00	215.00	0	3,243	0.00%
2019/08/15	4	211.13	3	213.83	215.50	1	3,271	0.03%
2019/08/14	4	215.50	3	217.67	215.00	1	3,308	0.03%
2019/08/13	6	217.00	7	218.50	215.00	-1	3,318	-0.03%
2019/08/12	6	214.50	19	213.58	215.00	-13	3,316	-0.39%
2019/08/08	4	205.38	3	206.50	204.50	1	3,351	0.03%
2019/08/07	14	207.71	1	206.50	203.00	13	3,391	0.38%
2019/08/06	5	205.50	10	205.70	212.00	-5	3,401	-0.15%
2019/08/05	10	216.25	8	218.25	212.00	2	3,423	0.06%
2019/08/02	8	240.25	6	237.50	235.50	2	3,359	0.06%
2019/08/01	1	256.50	1	257.00	256.50	0	3,319	0.00%
2019/07/31	1	256.00	1	254.50	256.50	0	3,328	0.00%
2019/07/30	3	257.83	4	255.63	251.50	-1	3,372	-0.03%
2019/07/29	9	266.56	6	263.25	260.00	3	3,374	0.09%
2019/07/26	2	262.00	3	266.17	268.00	-1	3,402	-0.03%
2019/07/25	7	262.93	7	265.21	265.50	0	3,417	0.00%
2019/07/24	6	261.17	10	262.50	265.00	-4	3,393	-0.12%
2019/07/23	6	247.92	3	248.33	249.00	3	3,294	0.09%
2019/07/22	8	246.00	16	241.94	248.50	-8	3,285	-0.24%
2019/07/19	1	226.00	1	227.50	226.00	0	3,293	0.00%
2019/07/18	3	225.17	2	227.00	223.50	1	3,350	0.03%
2019/07/17	2	229.50	0	0.00	228.00	2	3,433	0.06%
2019/07/16	1	230.00	1	232.00	231.50	0	3,507	0.00%
2019/07/15	6	233.17	4	235.50	235.50	2	3,691	0.05%
2019/07/12	7	235.29	4	237.13	234.50	3	3,815	0.08%
2019/07/11	0	0.00	5	229.30	229.50	-5	3,738	-0.13%
2019/07/10	1	226.50	3	226.00	226.50	-2	3,765	-0.05%
2019/07/09	1	222.00	2	223.75	222.00	-1	3,767	-0.03%
2019/07/08	5	222.70	3	224.83	223.00	2	3,796	0.05%
2019/07/05	2	226.00	0	0.00	225.50	2	3,821	0.05%
2019/07/04	0	0.00	7	226.21	227.00	-7	3,890	-0.18%
2019/07/03	7	223.07	3	225.00	222.50	4	3,974	0.10%
2019/07/02	4	228.75	1	229.50	229.00	3	4,089	0.07%
2019/07/01	1	231.00	3	230.67	230.00	-2	4,215	-0.05%
2019/06/28	1	224.00	3	225.83	226.50	-2	4,336	-0.05%
2019/06/27	6	227.67	4	230.00	226.00	2	4,330	0.05%
2019/06/26	3	227.50	5	225.80	227.50	-2	4,302	-0.05%
2019/06/25	6	224.50	1	232.00	223.00	5	4,289	0.12%
2019/06/24	1	230.50	2	232.50	229.00	-1	4,237	-0.02%
2019/06/21	7	227.57	14	228.46	229.00	-7	4,172	-0.17%
2019/06/20	6	222.67	11	220.27	224.00	-5	4,066	-0.12%
2019/06/19	3	214.50	3	215.17	214.00	0	4,024	0.00%
2019/06/18	1	211.50	2	212.50	211.50	-1	4,015	-0.02%
2019/06/17	0	0.00	3	212.33	211.50	-3	4,047	-0.07%
2019/06/14	1	207.00	1	209.50	207.00	0	4,070	0.00%
2019/06/13	4	208.75	0	0.00	207.50	4	4,078	0.10%
2019/06/12	2	212.00	2	214.00	211.50	0	4,081	0.00%
2019/06/11	5	209.40	5	212.30	212.00	0	4,082	0.00%
2019/06/10	1	206.00	1	208.50	210.00	0	4,090	0.00%
2019/06/06	4	203.88	1	204.50	204.50	3	4,077	0.07%
2019/06/05	5	213.10	5	213.40	209.50	0	4,047	0.00%
2019/06/04	8	213.88	1	222.50	211.00	7	4,045	0.17%
2019/06/03	0	0.00	1	225.00	219.50	-1	4,042	-0.02%
2019/05/31	2	226.25	3	227.50	228.50	-1	4,041	-0.02%
2019/05/30	2	226.00	5	225.60	226.50	-3	4,030	-0.07%
2019/05/29	7	223.36	4	229.63	220.00	3	4,024	0.07%
2019/05/28	2	224.75	5	224.60	227.00	-3	4,015	-0.07%
2019/05/27	5	216.50	6	216.67	216.50	-1	4,130	-0.02%
2019/05/24	4	216.88	5	214.90	213.50	-1	4,137	-0.02%
2019/05/23	1	213.50	1	215.50	212.00	0	4,179	0.00%
2019/05/22	1	217.50	1	218.50	218.50	0	4,363	0.00%
2019/05/21	2	218.00	2	216.75	224.00	0	4,462	0.00%
2019/05/20	6	211.67	3	213.33	214.00	3	4,488	0.07%
2019/05/17	3	215.83	2	218.75	213.00	1	4,475	0.02%
2019/05/16	4	226.88	4	225.88	218.50	0	4,455	0.00%
2019/05/15	7	222.29	7	224.64	222.50	0	4,479	0.00%
2019/05/14	1	213.50	6	214.67	218.50	-5	4,524	-0.11%
2019/05/13	5	211.40	15	210.53	208.00	-10	4,581	-0.22%
2019/05/10	4	202.50	4	205.38	204.50	0	4,552	0.00%
2019/05/09	5	208.80	1	205.50	204.00	4	4,525	0.09%
2019/05/08	3	213.00	4	213.75	214.00	-1	4,487	-0.02%
2019/05/07	12	219.63	0	0.00	217.50	12	4,476	0.27%
2019/05/06	2	212.75	3	215.33	222.50	-1	4,462	-0.02%
2019/05/03	7	225.29	5	226.30	224.00	2	4,473	0.04%
2019/05/02	6	222.67	3	221.33	221.50	3	4,437	0.07%
2019/04/30	27	226.37	2	227.00	227.00	25	4,426	0.56%
2019/04/29	29	227.33	5	227.50	224.00	24	4,469	0.54%
2019/04/26	6	237.08	3	237.33	235.00	3	4,501	0.07%
2019/04/25	26	245.02	31	245.69	241.50	-5	4,458	-0.11%
2019/04/24	6	238.50	3	239.67	238.50	3	4,351	0.07%
2019/04/23	21	241.52	27	238.72	243.00	-6	4,302	-0.14%
2019/04/22	13	238.04	4	237.50	232.50	9	4,229	0.21%
2019/04/19	20	237.30	53	236.08	237.50	-33	4,190	-0.79%
2019/04/18	7	226.57	76	225.78	225.50	-69	4,011	-1.72%
2019/04/17	23	219.09	2	221.50	219.00	21	3,927	0.53%
2019/04/16	31	219.40	15	221.60	218.50	16	3,971	0.40%
2019/04/15	3	213.17	43	214.44	216.50	-40	4,001	-1.00%
2019/04/12	42	213.18	0	0.00	213.00	42	4,109	1.02%
2019/04/11	0	0.00	11	222.68	218.00	-11	4,222	-0.26%
2019/04/10	24	221.83	0	0.00	222.00	24	4,226	0.57%
2019/04/09	14	230.61	28	233.93	228.50	-14	4,186	-0.33%
2019/04/08	11	229.95	37	232.58	229.00	-26	4,150	-0.63%
2019/04/03	6	221.83	8	225.56	221.00	-2	4,072	-0.05%
2019/04/02	13	216.27	38	217.49	226.00	-25	3,996	-0.63%
2019/04/01	3	206.00	3	206.50	205.50	0	3,934	0.00%
2019/03/29	6	205.58	0	0.00	205.50	6	3,983	0.15%
2019/03/28	3	204.83	4	206.00	206.00	-1	4,091	-0.02%
2019/03/27	2	202.00	2	204.00	203.00	0	4,140	0.00%
2019/03/26	2	201.75	1	204.50	201.50	1	4,206	0.02%
2019/03/25	2	202.00	1	203.50	202.50	1	4,266	0.02%
2019/03/22	11	212.41	8	213.88	208.50	3	4,298	0.07%
2019/03/21	4	211.88	3	212.83	212.50	1	4,347	0.02%
2019/03/20	7	211.93	9	212.39	211.00	-2	4,400	-0.05%
2019/03/19	14	209.54	9	208.72	207.50	5	4,418	0.11%
2019/03/18	6	206.08	7	206.21	205.50	-1	4,404	-0.02%
2019/03/15	3	204.67	2	205.25	206.00	1	4,445	0.02%
2019/03/14	6	204.17	2	205.00	202.50	4	4,502	0.09%
2019/03/13	7	206.29	7	207.43	203.50	0	4,587	0.00%
2019/03/12	2	204.00	2	207.50	202.00	0	4,657	0.00%
2019/03/11	2	204.00	0	0.00	201.00	2	4,709	0.04%
2019/03/08	1	196.50	2	202.50	206.50	-1	4,835	-0.02%
2019/03/06	1	205.00	0	0.00	206.00	1	5,076	0.02%
2019/03/05	1	208.00	1	212.00	206.00	0	5,229	0.00%
2019/03/04	2	211.75	1	213.00	209.50	1	5,346	0.02%
2019/02/27	5	210.50	6	211.42	211.50	-1	5,619	-0.02%
2019/02/26	55	221.52	40	226.40	209.00	15	5,739	0.26%
2019/02/25	1	216.00	2	217.75	217.00	-1	5,631	-0.02%
2019/02/22	9	218.33	4	218.75	215.50	5	5,641	0.09%
2019/02/21	12	221.50	6	222.67	215.50	6	5,616	0.11%
2019/02/20	3	217.50	36	215.76	223.00	-33	5,461	-0.60%
2019/02/19	8	203.19	18	203.11	203.00	-10	5,481	-0.18%
2019/02/18	23	198.07	1	200.50	196.00	22	5,462	0.40%
2019/02/15	15	197.07	22	201.52	196.00	-7	5,475	-0.13%
2019/02/14	13	197.62	11	199.68	202.50	2	5,478	0.04%
2019/02/13	23	195.26	12	193.04	192.00	11	5,386	0.20%
2019/02/12	10	193.70	2	197.25	193.00	8	5,327	0.15%
2019/02/11	2	205.50	3	206.17	203.00	-1	5,303	-0.02%
2019/01/30	2	198.75	0	0.00	198.00	2	5,408	0.04%
2019/01/29	0	0.00	5	199.00	202.00	-5	5,500	-0.09%
2019/01/28	1	205.00	1	204.50	202.50	0	5,654	0.00%
2019/01/25	2	202.50	5	202.90	203.00	-3	5,757	-0.05%
2019/01/24	4	200.13	1	206.00	198.00	3	5,846	0.05%
2019/01/23	4	201.50	5	200.70	203.50	-1	5,862	-0.02%
2019/01/22	3	200.83	1	201.00	201.00	2	5,908	0.03%
2019/01/21	5	201.20	10	200.10	200.00	-5	5,997	-0.08%
2019/01/18	10	194.60	6	194.17	194.00	4	6,006	0.07%
2019/01/17	3	189.67	5	189.00	187.50	-2	6,030	-0.03%
2019/01/16	12	191.38	8	190.25	189.50	4	6,157	0.06%
2019/01/15	1	187.00	1	188.00	189.00	0	6,210	0.00%
2019/01/14	8	187.63	8	185.75	187.50	0	6,281	0.00%
2019/01/11	20	189.15	22	187.68	185.00	-2	6,415	-0.03%
2019/01/10	17	185.38	17	185.62	184.50	0	6,467	0.00%
2019/01/09	5	187.80	18	187.92	185.50	-13	6,548	-0.20%
2019/01/08	3	181.50	3	183.33	184.00	0	6,644	0.00%
2019/01/07	20	184.30	3	186.00	183.00	17	6,701	0.25%
2019/01/04	17	174.91	18	175.86	183.00	-1	6,844	-0.01%
2019/01/03	40	192.95	33	188.23	183.50	7	6,720	0.10%
2019/01/02	23	205.52	23	205.63	203.50	0	6,715	0.00%
2018/12/28	4	206.50	2	208.25	206.00	2	6,832	0.03%
2018/12/27	10	210.90	11	210.41	207.00	-1	6,909	-0.01%
2018/12/26	3	207.83	3	209.67	202.00	0	6,898	0.00%
2018/12/25	5	206.50	4	208.25	204.50	1	6,909	0.01%
2018/12/24	33	212.24	38	213.74	212.50	-5	6,928	-0.07%
2018/12/22	2	207.25	6	208.42	208.00	-4	6,924	-0.06%
2018/12/21	8	197.88	10	199.15	206.00	-2	6,978	-0.03%
2018/12/19	2	203.00	5	204.40	205.00	-3	6,950	-0.04%
2018/12/18	8	200.88	6	198.50	195.00	2	6,949	0.03%
2018/12/17	2	205.75	3	205.33	204.00	-1	7,029	-0.01%
2018/12/14	12	200.21	13	203.92	204.00	-1	7,142	-0.01%
2018/12/13	6	202.00	7	200.86	203.00	-1	7,180	-0.01%
2018/12/12	0	0.00	3	198.00	201.50	-3	7,173	-0.04%
2018/12/11	4	189.13	21	188.50	190.50	-17	7,146	-0.24%
2018/12/10	24	182.88	9	182.83	186.00	15	7,176	0.21%
2018/12/07	10	194.50	11	195.77	192.50	-1	7,198	-0.01%
2018/12/06	24	193.58	19	195.32	196.00	5	7,229	0.07%
2018/12/05	23	204.59	14.1	205.09	199.00	9	7,210	0.12%
2018/12/04	9	213.94	7	215.14	216.00	2	7,193	0.03%
2018/12/03	5	212.40	28	211.93	216.00	-23	7,295	-0.32%
2018/11/30	8	202.06	8	203.00	199.50	0	7,318	0.00%
2018/11/29	14	196.50	51	196.62	196.50	-37	7,318	-0.51%
2018/11/28	8	188.06	7	189.86	189.50	1	7,192	0.01%
2018/11/27	17	178.44	13	179.04	181.00	4	7,049	0.06%
2018/11/26	57	170.76	66	170.41	180.50	-9	6,944	-0.13%
2018/11/23	56	170.75	51	168.19	164.50	5	6,693	0.07%
2018/11/22	54	182.39	23	187.76	177.50	31	6,602	0.47%
2018/11/21	3	190.33	3	189.00	191.00	0	6,585	0.00%
2018/11/20	17	185.56	17	186.53	187.00	0	6,554	0.00%
2018/11/19	2	183.25	29	183.60	187.00	-27	6,538	-0.41%
2018/11/16	24	175.94	23	177.96	181.00	1	6,540	0.02%
2018/11/15	24	179.75	23	181.46	180.50	1	6,414	0.02%
2018/11/14	13	189.73	1	191.50	182.00	12	6,397	0.19%
2018/11/13	2	184.50	2	184.75	186.50	0	6,380	0.00%
2018/11/12	3	185.00	3	186.50	189.50	0	6,392	0.00%
2018/11/09	12	188.79	3	188.00	188.00	9	6,415	0.14%
2018/11/08	5	192.20	4	199.25	188.00	1	6,375	0.02%
2018/11/07	12	189.38	12	188.83	190.50	0	6,288	0.00%
2018/11/06	11	191.45	4	190.25	188.00	7	6,195	0.11%
2018/11/05	13	206.96	8	209.38	199.50	5	6,119	0.08%
2018/11/02	23.1	221.70	23	222.37	221.50	0.1	5,993	0.00%
2018/11/01	19	221.84	5	220.10	216.00	14	5,921	0.24%
2018/10/31	15	201.30	10	204.50	210.00	5	5,873	0.09%
2018/10/30	2	191.75	4	190.50	191.00	-2	5,893	-0.03%
2018/10/29	5	190.80	7	187.43	187.50	-2	5,875	-0.03%
2018/10/26	6	193.92	4	191.25	190.00	2	5,821	0.03%
2018/10/25	5	195.30	4	193.63	194.00	1	5,890	0.02%
2018/10/24	12	206.54	13	206.38	206.50	-1	5,865	-0.02%
2018/10/23	7	206.64	1	205.00	202.00	6	5,789	0.10%
2018/10/22	5	212.60	4	213.25	214.50	1	5,784	0.02%
2018/10/19	12	201.08	16	202.31	215.00	-4	5,716	-0.07%
2018/10/18	10	212.00	7	217.21	208.00	3	5,595	0.05%
2018/10/17	6	227.00	9	226.22	225.00	-3	5,547	-0.05%
2018/10/16	22	219.16	20	220.98	220.00	2	5,492	0.04%
2018/10/15	7	211.14	6	211.17	211.50	1	5,402	0.02%
2018/10/12	12	199.33	28	199.96	201.00	-16	5,388	-0.30%
2018/10/11	5	203.50	1	203.50	203.50	4	5,300	0.08%
2018/10/09	10	236.05	0	0.00	226.00	10	5,440	0.18%
2018/10/08	4	244.25	9	245.67	241.00	-5	5,336	-0.09%
2018/10/05	29	251.79	20	258.90	242.50	9	5,232	0.17%
2018/10/04	12	264.17	4	267.00	269.00	8	5,180	0.15%
2018/10/03	14	265.82	3	268.83	265.00	11	5,155	0.21%
2018/10/02	22	270.84	18	276.14	269.00	4	5,138	0.08%
2018/10/01	7	271.43	11	279.23	280.50	-4	5,084	-0.08%
2018/09/28	23	273.15	5	281.10	271.00	18	5,065	0.36%
2018/09/27	8	281.81	3	282.50	282.00	5	4,981	0.10%
2018/09/26	2	294.00	3	291.67	288.00	-1	4,961	-0.02%
2018/09/25	4	293.63	5	293.80	290.50	-1	4,923	-0.02%
2018/09/21	11	281.36	9	289.56	300.00	2	4,910	0.04%
2018/09/20	6	283.58	3	286.00	282.00	3	4,785	0.06%
2018/09/19	11	292.50	9	293.06	294.50	2	4,683	0.04%
2018/09/18	4	295.38	0	0.00	293.00	4	4,599	0.09%
2018/09/17	4	309.13	6	308.58	312.00	-2	4,608	-0.04%
2018/09/14	3	305.67	6	301.58	306.50	-3	4,647	-0.06%
2018/09/13	7	294.14	6	298.00	290.50	1	4,647	0.02%
2018/09/12	5	298.90	5	307.40	295.00	0	4,605	0.00%
2018/09/11	4	313.88	1	316.00	313.50	3	4,575	0.07%
2018/09/10	3	328.67	1	330.00	319.00	2	4,609	0.04%
2018/09/07	8	329.19	7	331.36	345.00	1	4,646	0.02%
2018/09/06	14	331.32	23	331.93	339.00	-9	4,517	-0.20%
2018/09/05	12	330.38	22	325.55	335.00	-10	4,416	-0.23%
2018/09/04	0	0.00	11	305.41	305.00	-11	4,313	-0.26%
2018/09/03	8	306.50	4	312.75	300.00	4	4,350	0.09%
2018/08/31	0	0.00	1	309.00	313.00	-1	4,399	-0.02%
2018/08/30	2	306.75	2	311.00	303.50	0	4,430	0.00%
2018/08/29	5	313.80	3	309.83	312.50	2	4,515	0.04%
2018/08/28	2	305.75	4	306.75	306.00	-2	4,593	-0.04%
2018/08/27	1	294.50	3	289.83	294.50	-2	4,619	-0.04%
2018/08/24	4	285.63	3	287.00	283.50	1	4,657	0.02%
2018/08/23	1	288.50	2	293.25	288.00	-1	4,657	-0.02%
2018/08/21	3	288.83	13	287.42	293.00	-10	4,608	-0.22%
2018/08/20	2	275.25	3	281.00	282.50	-1	4,603	-0.02%
2018/08/17	12	279.54	1	280.00	278.00	11	4,605	0.24%
2018/08/16	2	273.50	3	278.83	284.00	-1	4,569	-0.02%
2018/08/15	6	288.00	3	289.83	284.50	3	4,545	0.07%
2018/08/14	2	292.25	5	294.00	297.50	-3	4,553	-0.07%
2018/08/13	12	288.92	5	286.30	288.00	7	4,549	0.15%
2018/08/10	9	305.78	1	305.00	303.50	8	4,528	0.18%
2018/08/09	6	303.42	8	308.31	312.00	-2	4,528	-0.04%
2018/08/08	7	311.86	0	0.00	305.00	7	4,545	0.15%
2018/08/07	23	309.67	15	308.57	318.00	8	4,557	0.18%
2018/08/06	9	324.06	8	322.63	316.00	1	4,499	0.02%
2018/08/03	12	346.25	8	349.81	342.00	4	4,450	0.09%
2018/08/02	11	354.23	8	352.13	355.00	3	4,433	0.07%
2018/08/01	12	352.17	9	349.83	358.50	3	4,424	0.07%
2018/07/31	1	317.00	4	320.75	331.50	-3	4,315	-0.07%
2018/07/30	3	311.50	2	310.25	306.00	1	4,291	0.02%
2018/07/27	7	328.64	3	328.50	328.50	4	4,291	0.09%
2018/07/26	1	320.00	1	321.50	318.50	0	4,297	0.00%
2018/07/25	1	321.00	1	319.50	319.00	0	4,396	0.00%
2018/07/24	2	319.50	6	320.17	326.00	-4	4,498	-0.09%
2018/07/23	4	310.75	3	311.50	313.50	1	4,562	0.02%
2018/07/20	3	323.33	2	324.25	323.00	1	4,627	0.02%
2018/07/19	2	318.25	4	321.63	327.00	-2	4,693	-0.04%
2018/07/18	2	315.00	5	317.40	312.50	-3	4,682	-0.06%
2018/07/17	5	307.30	5	309.50	308.00	0	4,652	0.00%
2018/07/16	2	295.75	3	298.17	293.00	-1	4,679	-0.02%
2018/07/13	1	292.50	2	290.50	292.50	-1	4,867	-0.02%
2018/07/12	6	279.33	8	281.56	288.00	-2	4,962	-0.04%
2018/07/10	3	266.33	6	268.92	273.50	-3	4,937	-0.06%
2018/07/09	8	268.50	4	269.63	267.00	4	4,931	0.08%
2018/07/06	7	269.07	8	274.63	276.00	-1	4,960	-0.02%
2018/07/05	2	272.00	0	0.00	273.00	2	4,916	0.04%
2018/07/04	6	274.33	9	277.44	280.00	-3	4,913	-0.06%
2018/07/03	2	270.00	1	273.50	268.50	1	4,893	0.02%
2018/07/02	4	271.63	4	275.88	277.50	0	4,891	0.00%
2018/06/28	8	276.19	9	276.11	269.00	-1	4,856	-0.02%
2018/06/27	6	284.08	4	287.38	278.50	2	4,850	0.04%
2018/06/26	4	278.25	2	278.25	283.00	2	4,867	0.04%
2018/06/25	5	295.60	3	300.33	288.50	2	4,837	0.04%
2018/06/22	5	309.30	6	303.83	309.00	-1	4,808	-0.02%
2018/06/21	2	303.50	2	303.75	304.00	0	4,773	0.00%
2018/06/20	3	294.33	3	304.67	294.50	0	4,767	0.00%
2018/06/19	2	310.75	13	308.69	310.00	-11	4,775	-0.23%
2018/06/15	5	296.60	19	291.34	298.50	-14	4,727	-0.30%
2018/06/14	8	282.94	4	287.50	280.00	4	4,625	0.09%
2018/06/13	20	289.48	13	290.50	286.00	7	4,630	0.15%
2018/06/12	10	289.00	4	290.63	288.00	6	4,577	0.13%
2018/06/11	3	301.83	2	295.25	301.00	1	4,540	0.02%
2018/06/08	9	308.83	3	313.50	301.50	6	4,509	0.13%
2018/06/07	4	309.50	6	313.33	310.00	-2	4,455	-0.04%
2018/06/06	4	308.88	15	305.43	313.00	-11	4,466	-0.25%
2018/06/05	1	298.50	17	293.59	298.00	-16	4,398	-0.36%
2018/06/04	8	275.56	17	276.47	278.50	-9	4,303	-0.21%
2018/06/01	9	260.39	15	263.53	264.00	-6	4,296	-0.14%
2018/05/31	4	253.50	5	255.80	255.00	-1	4,340	-0.02%
2018/05/30	3	254.17	2	255.75	253.00	1	4,407	0.02%
2018/05/29	5	262.80	2	261.50	257.00	3	4,494	0.07%
2018/05/28	10	271.70	2	272.00	266.00	8	4,513	0.18%
2018/05/25	1	273.50	3	275.50	275.50	-2	4,517	-0.04%
2018/05/24	1	274.00	2	269.75	272.00	-1	4,566	-0.02%
2018/05/23	9	257.06	12	261.33	268.50	-3	4,656	-0.06%
2018/05/22	3	263.00	5	265.40	262.00	-2	4,769	-0.04%
2018/05/21	2	263.25	3	264.00	266.50	-1	4,771	-0.02%
2018/05/18	7	259.14	7	260.50	258.50	0	4,815	0.00%
2018/05/17	13	267.58	9	267.83	264.00	4	4,921	0.08%
2018/05/16	8	267.56	3	267.00	267.50	5	5,044	0.10%
2018/05/15	18	282.19	12	279.04	273.50	6	5,159	0.12%
2018/05/14	4	281.75	2	281.75	281.50	2	5,116	0.04%
2018/05/11	3	282.33	5	285.10	284.00	-2	5,148	-0.04%
2018/05/10	5	283.80	9	281.61	280.00	-4	5,170	-0.08%
2018/05/09	1	283.50	6	281.33	285.00	-5	5,170	-0.10%
2018/05/08	9	279.28	10	278.40	274.50	-1	5,180	-0.02%
2018/05/07	6	280.08	12	281.46	281.50	-6	5,191	-0.12%
2018/05/04	1	269.00	1	271.50	269.50	0	5,205	0.00%
2018/05/03	8	272.75	0	0.00	259.00	8	5,252	0.15%
2018/05/02	4	272.25	1	275.50	269.50	3	5,325	0.06%
2018/04/30	5	256.40	10	270.00	282.00	-5	5,354	-0.09%
2018/04/27	2	246.50	14	249.82	258.00	-12	5,359	-0.22%
2018/04/26	4	244.75	4	243.25	241.00	0	5,446	0.00%
2018/04/25	9	231.44	14	232.57	241.00	-5	5,440	-0.09%
2018/04/24	11	243.77	3	241.50	238.50	8	5,486	0.15%
2018/04/23	1	255.00	5	246.20	244.50	-4	5,427	-0.07%
2018/04/20	24	249.23	6	252.25	244.00	18	5,419	0.33%
2018/04/19	32	265.89	12	266.25	260.50	20	5,317	0.38%
2018/04/18	13	279.46	5	289.00	269.50	8	5,135	0.16%
2018/04/17	2	303.50	2	312.75	299.00	0	5,031	0.00%
2018/04/16	2	315.75	2	313.75	316.00	0	5,051	0.00%
2018/04/13	4	306.13	5	304.70	315.00	-1	5,058	-0.02%
2018/04/12	7	299.21	5	302.10	299.50	2	5,042	0.04%
2018/04/11	3	308.00	1	307.50	306.00	2	5,064	0.04%
2018/04/10	1	310.00	1	314.50	310.00	0	5,136	0.00%
2018/04/09	1	309.00	1	306.00	309.00	0	5,144	0.00%
2018/04/03	0	0.00	1	311.00	312.50	-1	5,161	-0.02%
2018/04/02	3	309.17	2	314.50	309.00	1	5,158	0.02%
2018/03/31	2	318.25	0	0.00	318.00	2	5,160	0.04%
2018/03/30	2	314.50	2	318.00	317.00	0	5,260	0.00%
2018/03/29	6	319.17	2	325.00	319.00	4	5,297	0.08%
2018/03/28	5	325.50	3	331.50	325.50	2	5,267	0.04%
2018/03/27	2	332.00	6	334.67	335.50	-4	5,268	-0.08%
2018/03/26	6	325.08	2	326.25	323.50	4	5,276	0.08%
2018/03/23	4	327.50	1	326.50	330.00	3	5,281	0.06%
2018/03/22	2	350.25	4	345.38	336.00	-2	5,272	-0.04%
2018/03/21	1	338.50	2	338.25	339.50	-1	5,229	-0.02%
2018/03/20	4	324.38	2	325.00	322.00	2	5,226	0.04%
2018/03/19	5	327.20	6	329.25	328.50	-1	5,243	-0.02%
2018/03/16	1	324.00	0	0.00	322.00	1	5,272	0.02%
2018/03/14	1	325.00	0	0.00	324.00	1	5,511	0.02%
2018/03/13	0	0.00	2	333.50	332.00	-2	5,558	-0.04%
2018/03/12	2	319.25	3	322.17	320.50	-1	5,613	-0.02%
2018/03/09	6	341.00	1	335.50	348.00	5	5,583	0.09%
2018/03/08	17	336.00	2	337.75	335.50	15	5,567	0.27%
2018/03/07	3	332.33	3	333.67	338.00	0	5,548	0.00%
2018/03/06	6	330.67	6	332.58	327.00	0	5,495	0.00%
2018/03/05	1	322.00	1	325.50	324.00	0	5,434	0.00%
2018/03/02	3	317.67	4	319.50	314.00	-1	5,371	-0.02%
2018/03/01	4	306.75	3	307.50	310.00	1	5,311	0.02%
2018/02/27	2	309.25	3	311.17	310.00	-1	5,304	-0.02%
2018/02/26	3	310.17	2	311.50	309.00	1	5,276	0.02%
2018/02/23	5	315.30	4	312.13	308.50	1	5,212	0.02%
2018/02/22	2	304.00	2	301.25	318.00	0	5,135	0.00%
2018/02/21	0	0.00	1	289.00	297.00	-1	5,005	-0.02%
2018/02/12	3	274.83	2	276.25	270.00	1	5,018	0.02%
2018/02/09	18	269.22	18	275.19	282.00	0	5,026	0.00%
2018/02/08	2	279.75	2	281.75	275.50	0	4,905	0.00%
2018/02/07	3	305.83	5	306.50	295.00	-2	4,837	-0.04%
2018/02/05	5	340.20	3	337.67	341.00	2	4,763	0.04%
2018/02/02	1	352.00	1	339.00	354.00	0	4,822	0.00%
2018/02/01	2	352.25	5	355.40	344.50	-3	4,781	-0.06%
2018/01/30	4	348.38	4	355.50	348.50	0	4,760	0.00%
2018/01/29	5	360.00	5	361.50	356.00	0	4,764	0.00%
2018/01/26	10	354.25	7	350.43	360.00	3	4,799	0.06%
2018/01/25	8	358.94	17	362.32	341.50	-9	4,769	-0.19%
2018/01/24	5	350.50	7	348.43	359.00	-2	4,685	-0.04%
2018/01/23	5	336.20	2	344.50	340.00	3	4,583	0.07%
2018/01/22	16	332.06	8	324.69	337.00	8	4,547	0.18%
2018/01/19	3	305.33	2	307.25	306.50	1	4,566	0.02%
2018/01/18	2	314.00	3	300.33	297.00	-1	4,559	-0.02%
2018/01/17	2	286.75	2	287.25	288.00	0	4,478	0.00%
2018/01/16	0	0.00	1	292.00	293.00	-1	4,589	-0.02%
2018/01/15	0	0.00	6	275.42	281.00	-6	4,637	-0.13%
2018/01/12	2	256.25	1	258.00	262.50	1	4,772	0.02%
2018/01/11	3	262.00	4	262.75	260.50	-1	4,904	-0.02%
2018/01/10	11	265.64	4	268.88	262.50	7	5,077	0.14%
2018/01/05	1	287.00	7	289.64	289.50	-6	5,321	-0.11%
2018/01/04	1	284.00	2	286.50	278.00	-1	5,308	-0.02%
2018/01/03	2	269.00	2	268.50	271.00	0	5,292	0.00%
2018/01/02	0	0.00	2	264.25	264.50	-2	5,300	-0.04%

信託公會辦校園信託競賽全國高中職組隊報名再創新高UDN聯合新聞網－10天前

信託公會推動信託教育不遺餘力，今年持續委請致理科技大學規劃並執行「大專院校信託創意發想與高中職知識競賽」，吸引全國高中職......詳全文

中華電信攜智趣王發掘並培育臺灣兒少原創內容創作者UDN聯合新聞網－13天前

中華電信（2412）與子公司智趣王數位科技重視數位學習與深耕兒少內容經營，舉辦「FunPark創意說故事數位繪本創作大賽......詳全文

期貨狂拉尾盤正價差227點! 軋空行情正式啟動：創意、技嘉、00937B、00733、鴻海、保瑞、美時Anue鉅亨－15天前

...詳全文

創意

券商分點績效/獲利分析

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

創意

券商分點績效/獲利分析

國票-九鼎 券商分點個股進出 國票-九鼎 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析