創意 (3443)-台新-高雄券商分點個股進出

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

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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/22	1.3	1257.77	2.1	1258.57	1245.00	-0.8	1,707	-0.05%
2024/11/21	5.2	1239.37	6.2	1251.90	1265.00	-1	1,707	-0.06%
2024/11/20	3	1221.66	1	1230.00	1215.00	2	1,699	0.12%
2024/11/19	0	1205.00	3.3	1206.22	1245.00	-3.3	1,705	-0.19%
2024/11/18	1.1	1189.65	1	1195.15	1180.00	0	1,710	0.00%
2024/11/15	2	1220.03	1	1220.00	1220.00	1	1,723	0.06%
2024/11/14	5	1203.00	7	1217.87	1230.00	-2	1,765	-0.11%
2024/11/13	2.5	1223.98	0.1	1200.00	1195.00	2.4	1,770	0.14%
2024/11/12	2.1	1260.00	3.2	1259.17	1245.00	-1.1	1,767	-0.06%
2024/11/11	1.5	1269.78	0.1	1275.00	1265.00	1.5	1,769	0.08%
2024/11/08	0.3	1288.08	0.3	1289.52	1280.00	0	1,775	0.00%
2024/11/07	2.1	1282.32	2.6	1291.26	1285.00	-0.6	1,800	-0.03%
2024/11/06	3.2	1231.37	4.2	1244.17	1255.00	-1	1,809	-0.06%
2024/11/05	4.1	1227.33	4	1216.25	1215.00	0.1	1,843	0.01%
2024/11/04	1	1200.00	3.5	1208.63	1235.00	-2.5	1,933	-0.13%
2024/11/01	6.9	1154.29	4.1	1156.83	1180.00	2.8	1,933	0.14%
2024/10/30	5.1	1262.94	4	1263.75	1235.00	1.1	1,909	0.06%
2024/10/29	0.1	1225.46	4	1233.75	1235.00	-3.9	1,938	-0.20%
2024/10/28	5.1	1272.11	2.2	1280.00	1260.00	3	2,012	0.15%
2024/10/25	4.2	1272.15	3	1270.18	1285.00	1.1	2,118	0.05%
2024/10/24	2.2	1293.78	1	1300.00	1280.00	1.2	2,124	0.05%
2024/10/23	2.4	1302.28	3.2	1301.45	1315.00	-0.8	2,126	-0.04%
2024/10/22	4.6	1286.45	4.1	1249.34	1280.00	0.6	2,126	0.03%
2024/10/21	3.1	1251.59	3.2	1251.48	1265.00	-0.2	2,106	-0.01%
2024/10/18	2.3	1237.09	0.1	1213.66	1200.00	2.1	2,095	0.10%
2024/10/17	2	1212.49	3.2	1221.25	1215.00	-1.2	2,118	-0.06%
2024/10/16	1	1190.17	0.1	1205.00	1210.00	0.9	2,130	0.04%
2024/10/15	3.1	1223.14	9	1212.78	1215.00	-5.9	2,146	-0.28%
2024/10/14	0.1	1204.29	5.1	1207.00	1215.00	-5	2,141	-0.23%
2024/10/11	3.1	1205.98	3.6	1208.22	1195.00	-0.6	2,147	-0.03%
2024/10/09	2.2	1177.21	3.3	1192.69	1180.00	-1.1	2,154	-0.05%
2024/10/08	1.1	1140.66	3.2	1168.97	1170.00	-2.1	2,137	-0.10%
2024/10/07	5.2	1110.14	1	1080.00	1110.00	4.2	2,150	0.19%
2024/10/04	3.1	1066.30	2	1040.00	1040.00	1.1	2,167	0.05%
2024/10/01	3.2	1081.38	4	1081.25	1060.00	-0.8	2,170	-0.04%
2024/09/30	1.1	1115.81	0	1130.00	1100.00	1.1	2,196	0.05%
2024/09/27	5.2	1142.03	5	1148.02	1120.00	0.1	2,263	0.01%
2024/09/26	7.4	1138.59	8.3	1169.12	1125.00	-0.8	2,294	-0.04%
2024/09/25	5	1170.00	3	1170.00	1170.00	2	2,255	0.09%
2024/09/24	2.1	1033.10	3.2	1050.16	1065.00	-1.2	2,274	-0.05%
2024/09/23	0	1035.00	0.2	1048.53	1045.00	-0.2	2,283	-0.01%
2024/09/20	2.3	1032.55	3.1	1035.05	1040.00	-0.8	2,297	-0.03%
2024/09/19	2	1007.75	1.1	1011.15	1020.00	1	2,337	0.04%
2024/09/18	2.1	1012.08	8	1011.25	998.00	-5.9	2,374	-0.25%
2024/09/16	3	1038.34	1	1044.90	1045.00	2	2,404	0.08%
2024/09/13	1.1	1061.99	3	1036.76	1040.00	-1.9	2,462	-0.08%
2024/09/12	2	1064.98	4.1	1054.13	1060.00	-2.1	2,508	-0.09%
2024/09/11	0.1	1013.44	5.1	1017.08	1015.00	-5	2,580	-0.19%
2024/09/10	5.6	1014.55	3.2	1019.63	999.00	2.4	2,586	0.09%
2024/09/09	2.1	1019.85	1.5	1010.00	1020.00	0.6	2,607	0.02%
2024/09/06	6	1017.67	6.3	1003.02	1020.00	-0.3	2,625	-0.01%
2024/09/05	3.1	989.27	3	1001.62	985.00	0.1	2,621	0.00%
2024/09/04	6	990.63	3.2	992.12	987.00	2.8	2,637	0.11%
2024/09/03	1.2	1076.27	2	1077.50	1070.00	-0.8	2,662	-0.03%
2024/09/02	5	1114.93	1.1	1105.57	1095.00	4	2,713	0.15%
2024/08/30	3.2	1115.13	2.1	1117.62	1115.00	1.1	2,746	0.04%
2024/08/29	3.2	1100.69	8	1109.38	1105.00	-4.8	2,818	-0.17%
2024/08/28	1.1	1120.05	5.4	1117.04	1120.00	-4.3	2,849	-0.15%
2024/08/27	0	1145.46	0.1	1140.00	1135.00	0	2,882	0.00%
2024/08/26	1.6	1151.22	2.4	1166.82	1130.00	-0.8	2,892	-0.03%
2024/08/23	8.2	1150.60	3.1	1158.39	1150.00	5.1	2,908	0.18%
2024/08/22	4.5	1183.88	3.1	1199.66	1175.00	1.4	2,958	0.05%
2024/08/21	1.1	1178.97	2	1177.40	1165.00	-1	2,968	-0.03%
2024/08/20	8.1	1185.47	7.2	1184.38	1180.00	0.9	2,994	0.03%
2024/08/19	3.2	1166.74	3.1	1171.39	1180.00	0.1	2,984	0.00%
2024/08/16	10.1	1123.99	11.3	1135.89	1155.00	-1.2	2,979	-0.04%
2024/08/15	2.4	1118.47	1	1100.27	1115.00	1.3	2,953	0.05%
2024/08/14	3.2	1088.45	5.7	1095.97	1085.00	-2.5	2,958	-0.09%
2024/08/13	2	1052.50	2	1065.03	1050.00	0	2,946	0.00%
2024/08/12	0.1	1053.62	0	1061.92	1060.00	0.1	2,958	0.00%
2024/08/09	9.6	1041.28	4.2	1033.14	1035.00	5.4	3,011	0.18%
2024/08/08	16.2	995.41	15.5	993.10	998.00	0.7	3,014	0.02%
2024/08/07	15.3	1002.22	16	1007.25	1015.00	-0.7	2,998	-0.02%
2024/08/06	25.5	922.02	23.1	905.15	942.00	2.4	2,946	0.08%
2024/08/05	2.9	958.54	4.4	958.38	954.00	-1.4	2,866	-0.05%
2024/08/02	9.7	1076.97	9	1075.02	1060.00	0.7	2,851	0.02%
2024/08/01	19.5	1158.72	15.1	1148.95	1140.00	4.4	2,865	0.15%
2024/07/31	16.3	1124.79	17.3	1134.45	1150.00	-1	2,863	-0.03%
2024/07/30	9.8	1097.90	3.3	1094.49	1095.00	6.4	2,815	0.23%
2024/07/29	3.1	1208.28	0	0.00	1205.00	3.1	2,717	0.11%
2024/07/26	1.9	1346.00	3.3	1355.00	1335.00	-1.3	2,719	-0.05%
2024/07/23	12.2	1440.04	10	1437.54	1430.00	2.2	2,789	0.08%
2024/07/22	6.5	1433.60	2	1437.50	1435.00	4.5	2,828	0.16%
2024/07/19	3.2	1452.44	5.6	1471.15	1440.00	-2.4	2,844	-0.08%
2024/07/18	8.1	1464.63	4.5	1472.29	1470.00	3.7	2,873	0.13%
2024/07/17	2.4	1532.51	1.1	1516.75	1515.00	1.3	2,863	0.05%
2024/07/16	4.3	1565.78	3.4	1587.35	1565.00	0.9	2,885	0.03%
2024/07/15	2.1	1572.12	8	1567.50	1555.00	-5.9	2,908	-0.20%
2024/07/12	2.3	1571.18	1	1590.00	1575.00	1.3	2,926	0.04%
2024/07/11	4.2	1611.90	10.3	1601.16	1595.00	-6.2	2,926	-0.21%
2024/07/10	7.1	1612.70	1.4	1605.29	1605.00	5.8	2,965	0.20%
2024/07/09	9.1	1609.41	11.1	1591.11	1635.00	-2	2,992	-0.07%
2024/07/08	6.4	1560.75	3	1576.67	1550.00	3.4	2,995	0.11%
2024/07/05	4.1	1602.47	7.2	1609.78	1600.00	-3.1	2,975	-0.10%
2024/07/04	10	1608.01	11.9	1616.32	1615.00	-1.9	2,978	-0.06%
2024/07/03	12	1601.13	10.1	1626.31	1600.00	2	2,980	0.07%
2024/07/02	7.4	1539.96	3.1	1521.77	1540.00	4.3	2,957	0.15%
2024/07/01	2.1	1609.49	2.3	1587.53	1580.00	-0.2	2,938	-0.01%
2024/06/28	3	1573.48	5.6	1574.07	1605.00	-2.6	2,982	-0.09%
2024/06/27	1.2	1551.12	1.2	1566.67	1540.00	0	2,987	0.00%
2024/06/26	5.1	1593.75	4.1	1575.16	1575.00	1	3,001	0.03%
2024/06/25	4.5	1538.02	7.5	1529.35	1585.00	-3	3,004	-0.10%
2024/06/24	7.9	1584.07	6.1	1593.84	1550.00	1.9	2,986	0.06%
2024/06/21	5.1	1641.84	2.4	1639.43	1630.00	2.7	2,966	0.09%
2024/06/20	6.5	1606.27	8.2	1622.49	1625.00	-1.7	2,937	-0.06%
2024/06/19	9.8	1632.62	6.9	1638.05	1615.00	2.9	2,899	0.10%
2024/06/18	4.2	1665.01	19.5	1669.94	1680.00	-15.4	2,877	-0.53%
2024/06/17	3.3	1554.57	2.1	1560.50	1540.00	1.2	2,808	0.04%
2024/06/14	6.4	1554.51	5.3	1560.49	1565.00	1.2	2,843	0.04%
2024/06/13	7.3	1578.29	6.2	1567.83	1550.00	1.1	2,832	0.04%
2024/06/12	4.1	1584.97	3.2	1592.94	1585.00	0.9	2,840	0.03%
2024/06/11	8.4	1573.96	7.1	1563.59	1560.00	1.3	2,872	0.05%
2024/06/07	8.1	1601.08	14.8	1594.51	1605.00	-6.7	2,902	-0.23%
2024/06/06	18.2	1551.41	14	1557.49	1545.00	4.2	2,862	0.15%
2024/06/05	9.2	1560.18	12.3	1551.62	1580.00	-3.1	2,815	-0.11%
2024/06/04	14.2	1575.91	17.2	1590.96	1535.00	-3	2,813	-0.11%
2024/06/03	8.1	1551.86	8	1553.81	1570.00	0	2,774	0.00%
2024/05/31	3.4	1504.30	2.3	1484.35	1455.00	1.1	2,746	0.04%
2024/05/30	3.2	1518.33	8.1	1522.47	1510.00	-4.8	2,733	-0.18%
2024/05/29	7.1	1545.19	5.3	1555.32	1530.00	1.8	2,763	0.06%
2024/05/28	10.4	1544.03	19.9	1542.46	1530.00	-9.5	2,785	-0.34%
2024/05/27	7.7	1483.51	7.5	1489.78	1495.00	0.2	2,805	0.01%
2024/05/24	4.1	1476.07	3.3	1479.67	1465.00	0.7	2,822	0.03%
2024/05/23	3.2	1424.37	3.4	1420.92	1430.00	-0.1	2,797	-0.01%
2024/05/22	5	1439.00	9	1430.56	1445.00	-4	2,812	-0.14%
2024/05/21	9	1443.32	5	1441.00	1435.00	4	2,832	0.14%
2024/05/20	2	1430.35	15.2	1439.69	1460.00	-13.1	2,868	-0.46%
2024/05/17	9	1421.11	16	1426.88	1430.00	-7	2,878	-0.24%
2024/05/16	9.2	1429.21	21.2	1428.11	1420.00	-12	2,889	-0.41%
2024/05/15	11.1	1416.78	9.1	1426.40	1410.00	2	2,932	0.07%
2024/05/14	5	1356.02	8.2	1364.50	1370.00	-3.2	2,962	-0.11%
2024/05/13	8.2	1298.74	8.1	1300.21	1335.00	0.1	3,049	0.00%
2024/05/10	5.1	1267.95	4	1270.03	1270.00	1.1	3,078	0.04%
2024/05/09	5.2	1278.07	7	1287.86	1275.00	-1.8	3,135	-0.06%
2024/05/08	2	1315.11	2	1320.12	1315.00	0	3,147	0.00%
2024/05/07	12.1	1291.23	15	1296.66	1315.00	-2.9	3,189	-0.09%
2024/05/06	7.2	1337.38	9.2	1340.81	1350.00	-2	3,172	-0.06%
2024/05/03	11.4	1397.43	7	1357.96	1345.00	4.3	3,205	0.14%
2024/05/02	6.1	1368.51	7.3	1369.09	1375.00	-1.3	3,279	-0.04%
2024/04/30	11	1363.60	14.1	1361.76	1370.00	-3	3,297	-0.09%
2024/04/29	16.2	1372.76	18.6	1373.30	1360.00	-2.4	3,352	-0.07%
2024/04/26	9.1	1283.42	10.6	1287.53	1320.00	-1.5	3,332	-0.05%
2024/04/25	8.1	1191.75	8	1174.47	1200.00	0.1	3,360	0.00%
2024/04/24	12	1167.12	20	1169.63	1190.00	-8	3,371	-0.24%
2024/04/23	9.1	1121.59	7	1124.29	1125.00	2.1	3,365	0.06%
2024/04/22	7.4	1111.53	5.2	1134.73	1105.00	2.2	3,378	0.07%
2024/04/19	4.5	1174.03	2.9	1173.65	1155.00	1.7	3,378	0.05%
2024/04/18	5	1213.02	3.1	1218.54	1215.00	1.9	3,372	0.06%
2024/04/17	3.1	1201.59	4.1	1195.12	1200.00	-1	3,447	-0.03%
2024/04/16	5.8	1190.59	9.3	1156.64	1185.00	-3.4	3,487	-0.10%
2024/04/15	3.9	1212.52	5.2	1197.10	1160.00	-1.3	3,447	-0.04%
2024/04/12	6.8	1284.74	5.1	1284.51	1255.00	1.7	3,408	0.05%
2024/04/11	2.3	1322.22	3.1	1319.90	1325.00	-0.9	3,376	-0.03%
2024/04/10	7.1	1322.96	5.2	1329.42	1320.00	1.9	3,377	0.06%
2024/04/09	9.1	1334.27	9	1330.67	1315.00	0.1	3,391	0.00%
2024/04/08	4.5	1304.74	3.5	1309.91	1300.00	1	3,398	0.03%
2024/04/03	10.6	1387.06	11.5	1389.95	1385.00	-0.9	3,365	-0.03%
2024/04/02	10.1	1379.97	22.7	1371.76	1375.00	-12.5	3,355	-0.37%
2024/04/01	16.4	1284.36	6.1	1267.81	1295.00	10.3	3,319	0.31%
2024/03/29	20.4	1251.55	7.2	1249.12	1245.00	13.2	3,311	0.40%
2024/03/28	3.3	1229.58	3.6	1224.12	1220.00	-0.3	3,300	-0.01%
2024/03/27	8.3	1240.12	10.1	1234.91	1240.00	-1.8	3,322	-0.06%
2024/03/26	5.5	1284.89	3.2	1290.25	1265.00	2.2	3,318	0.07%
2024/03/25	2.5	1318.07	6.1	1304.18	1295.00	-3.6	3,327	-0.11%
2024/03/22	6.1	1316.63	5.1	1318.92	1320.00	1	3,343	0.03%
2024/03/21	10.2	1304.36	9	1301.11	1300.00	1.2	3,351	0.04%
2024/03/20	5.2	1325.11	3	1311.61	1295.00	2.2	3,375	0.07%
2024/03/19	11.4	1320.50	16	1324.06	1320.00	-4.6	3,431	-0.13%
2024/03/18	9.3	1357.50	12	1366.85	1355.00	-2.7	3,441	-0.08%
2024/03/15	13.3	1378.32	9.1	1369.61	1340.00	4.3	3,481	0.12%
2024/03/14	33.5	1360.48	11.1	1351.85	1340.00	22.4	3,549	0.63%
2024/03/13	5.8	1414.13	4	1343.75	1330.00	1.8	3,638	0.05%
2024/03/12	2.5	1473.92	2	1467.50	1445.00	0.5	3,635	0.01%
2024/03/11	5.3	1494.57	5	1507.00	1475.00	0.3	3,718	0.01%
2024/03/08	11.6	1530.61	11.2	1522.44	1490.00	0.5	3,733	0.01%
2024/03/07	6.8	1518.52	11.2	1550.82	1550.00	-4.4	3,734	-0.12%
2024/03/06	7.7	1531.94	10.3	1532.57	1525.00	-2.6	3,714	-0.07%
2024/03/05	14.3	1571.05	11.2	1566.70	1565.00	3.1	3,728	0.08%
2024/03/04	18.8	1575.38	14.1	1565.42	1545.00	4.7	3,747	0.13%
2024/03/01	14.1	1593.14	11.5	1584.36	1580.00	2.6	3,742	0.07%
2024/02/29	18.7	1535.05	28.5	1541.02	1590.00	-9.8	3,729	-0.26%
2024/02/27	14.5	1473.73	14.3	1488.67	1470.00	0.2	3,680	0.01%
2024/02/26	4.3	1447.23	4.1	1454.82	1445.00	0.3	3,694	0.01%
2024/02/23	5.5	1461.65	4.6	1491.76	1455.00	0.9	3,725	0.02%
2024/02/22	11.6	1485.27	10.1	1482.97	1465.00	1.6	3,745	0.04%
2024/02/21	5.9	1482.09	2.1	1510.45	1470.00	3.8	3,736	0.10%
2024/02/20	8.3	1550.51	8.5	1553.61	1560.00	-0.1	3,737	0.00%
2024/02/19	1.4	1529.85	1.2	1521.02	1525.00	0.2	3,744	0.00%
2024/02/16	6.6	1498.60	15.3	1497.65	1520.00	-8.7	3,787	-0.23%
2024/02/15	13.7	1446.20	13.3	1457.24	1460.00	0.5	3,758	0.01%
2024/02/05	33.6	1452.21	14.1	1451.40	1435.00	19.6	3,725	0.53%
2024/02/02	15.6	1582.68	18.2	1581.37	1590.00	-2.6	3,664	-0.07%
2024/02/01	13.2	1533.66	21	1520.48	1545.00	-7.8	3,699	-0.21%
2024/01/31	11.7	1559.26	14.2	1572.51	1545.00	-2.6	3,683	-0.07%
2024/01/30	19.9	1560.70	12.1	1569.59	1565.00	7.9	3,686	0.21%
2024/01/29	9.3	1566.35	10.6	1564.80	1560.00	-1.3	3,669	-0.03%
2024/01/26	14.8	1553.25	5.1	1546.87	1545.00	9.6	3,682	0.26%
2024/01/25	34.6	1595.47	10.7	1602.20	1555.00	23.9	3,671	0.65%
2024/01/24	20.6	1683.46	13.2	1672.80	1660.00	7.5	3,599	0.21%
2024/01/23	29.2	1737.01	27.1	1749.74	1705.00	2	3,610	0.06%
2024/01/22	20.8	1722.59	12.1	1720.68	1715.00	8.7	3,579	0.24%
2024/01/19	14.9	1716.39	5.2	1719.57	1675.00	9.7	3,564	0.27%
2024/01/18	4.3	1735.83	6	1714.25	1725.00	-1.8	3,513	-0.05%
2024/01/17	9.4	1706.15	5	1697.02	1680.00	4.4	3,539	0.12%
2024/01/16	3.4	1765.79	3	1756.73	1735.00	0.3	3,557	0.01%
2024/01/15	11.2	1776.78	9	1774.44	1760.00	2.2	3,620	0.06%
2024/01/12	8.2	1828.94	11.2	1833.00	1810.00	-3	3,637	-0.08%
2024/01/11	18.7	1846.35	23.8	1840.12	1860.00	-5.1	3,666	-0.14%
2024/01/10	4	1705.13	20.7	1759.82	1790.00	-16.7	3,646	-0.46%
2024/01/09	5	1691.06	4.1	1698.80	1690.00	1	3,656	0.03%
2024/01/08	5	1678.00	5	1674.00	1665.00	0	3,680	0.00%
2024/01/05	5	1657.01	4	1660.01	1655.00	1	3,744	0.03%
2024/01/04	2.1	1635.40	1	1640.00	1630.00	1.1	3,869	0.03%
2024/01/03	9.2	1657.49	4.2	1639.64	1640.00	5	3,965	0.13%
2024/01/02	14.4	1714.23	10.9	1687.58	1670.00	3.5	3,956	0.09%
2023/12/29	4.1	1728.56	5	1732.00	1740.00	-0.9	3,939	-0.02%
2023/12/28	9	1755.11	4.1	1737.20	1720.00	4.9	3,970	0.12%
2023/12/27	12.1	1757.81	8	1756.89	1760.00	4.1	4,003	0.10%
2023/12/26	7	1750.71	7.2	1760.24	1765.00	-0.2	4,021	0.00%
2023/12/25	6.1	1751.56	7	1743.64	1730.00	-1	4,045	-0.02%
2023/12/22	7.1	1721.12	10	1747.02	1750.00	-2.9	4,061	-0.07%
2023/12/21	9.1	1677.31	12	1686.67	1695.00	-2.9	4,043	-0.07%
2023/12/20	6.3	1700.16	3.2	1696.07	1685.00	3.2	4,038	0.08%
2023/12/19	14.1	1715.75	11.1	1718.15	1705.00	3	4,046	0.07%
2023/12/18	8.3	1750.51	6.1	1772.94	1730.00	2.2	4,053	0.05%
2023/12/15	16.1	1802.73	14.2	1813.63	1765.00	1.9	4,057	0.05%
2023/12/14	17.4	1810.27	15.3	1810.01	1805.00	2.2	4,037	0.05%
2023/12/13	7.2	1813.12	8	1823.75	1810.00	-0.8	3,988	-0.02%
2023/12/12	12.2	1829.21	7.1	1813.45	1790.00	5.1	4,016	0.13%
2023/12/11	23.7	1837.93	20.1	1863.00	1825.00	3.6	4,011	0.09%
2023/12/08	5.1	1779.91	21.2	1805.77	1895.00	-16.1	3,964	-0.41%
2023/12/07	5.1	1692.80	8.5	1692.64	1725.00	-3.4	3,850	-0.09%
2023/12/06	7.5	1630.89	14.1	1670.35	1680.00	-6.6	3,823	-0.17%
2023/12/05	8.1	1606.95	6	1607.50	1630.00	2.1	3,747	0.05%
2023/12/04	3.1	1637.69	3	1641.77	1595.00	0.1	3,784	0.00%
2023/12/01	3.1	1640.02	2	1652.28	1630.00	1	3,779	0.03%
2023/11/30	10	1636.50	10.1	1640.47	1650.00	-0.1	3,777	0.00%
2023/11/29	10.3	1619.27	7.1	1617.89	1625.00	3.2	3,771	0.09%
2023/11/28	13.1	1640.86	14	1648.93	1645.00	-0.9	3,780	-0.02%
2023/11/27	15.1	1651.89	11	1640.46	1610.00	4.1	3,790	0.11%
2023/11/24	10.2	1681.87	8	1663.83	1655.00	2.1	3,806	0.06%
2023/11/22	8.1	1768.76	11.1	1766.41	1785.00	-3	3,811	-0.08%
2023/11/21	11.1	1737.53	10	1742.00	1740.00	1.1	3,822	0.03%
2023/11/20	15.1	1729.99	13	1728.46	1715.00	2.1	3,880	0.05%
2023/11/17	9.1	1703.54	18.1	1719.21	1735.00	-9.1	3,988	-0.23%
2023/11/16	15	1663.31	16	1666.46	1675.00	-1	4,017	-0.02%
2023/11/15	19.3	1720.21	16.1	1698.19	1675.00	3.2	4,071	0.08%
2023/11/14	14.1	1721.03	16.6	1724.24	1735.00	-2.5	4,071	-0.06%
2023/11/13	10.1	1718.02	15.7	1723.45	1700.00	-5.6	4,139	-0.14%
2023/11/10	19.6	1677.11	17.2	1680.12	1670.00	2.4	4,131	0.06%
2023/11/09	15.2	1648.96	17.8	1655.90	1665.00	-2.6	4,138	-0.06%
2023/11/08	12.3	1581.41	16.3	1599.24	1620.00	-4	4,087	-0.10%
2023/11/07	6.3	1547.88	5.2	1547.29	1555.00	1.2	4,075	0.03%
2023/11/06	4	1554.98	5.1	1554.94	1560.00	-1.1	4,128	-0.03%
2023/11/03	9.7	1517.56	14	1528.93	1525.00	-4.3	4,176	-0.10%
2023/11/02	17.3	1529.11	13.2	1527.55	1520.00	4.1	4,222	0.10%
2023/11/01	6.2	1468.11	6.1	1475.99	1485.00	0	4,230	0.00%
2023/10/31	23.3	1494.48	18.5	1474.13	1435.00	4.8	4,254	0.11%
2023/10/30	12.2	1492.20	10.1	1501.01	1500.00	2.1	4,333	0.05%
2023/10/27	16	1457.83	17.1	1474.16	1480.00	-1.1	4,352	-0.02%
2023/10/26	10.2	1441.09	8	1445.63	1425.00	2.2	4,303	0.05%
2023/10/25	11.2	1505.55	12.8	1511.39	1490.00	-1.6	4,292	-0.04%
2023/10/24	16.1	1459.04	14.1	1458.01	1465.00	2	4,265	0.05%
2023/10/23	18.5	1509.07	14.1	1477.09	1450.00	4.4	4,255	0.10%
2023/10/20	6.3	1611.07	8.1	1612.33	1590.00	-1.8	4,216	-0.04%
2023/10/19	8.3	1643.98	4	1641.25	1630.00	4.3	4,189	0.10%
2023/10/18	6.2	1662.67	9.3	1642.69	1635.00	-3.1	4,180	-0.07%
2023/10/17	18.1	1732.19	17.4	1740.75	1685.00	0.7	4,137	0.02%
2023/10/16	6.2	1699.94	7.3	1708.91	1715.00	-1.1	4,153	-0.03%
2023/10/13	20.3	1683.81	19.4	1680.04	1695.00	0.9	4,154	0.02%
2023/10/12	19.4	1670.49	19.4	1660.07	1695.00	0.1	4,135	0.00%
2023/10/11	2.3	1535.90	15.8	1548.79	1575.00	-13.5	4,069	-0.33%
2023/10/06	3.1	1421.76	4	1435.06	1435.00	-1	4,066	-0.02%
2023/10/05	3	1413.30	3	1415.05	1425.00	0	4,091	0.00%
2023/10/04	8	1415.68	11	1420.47	1400.00	-3	4,108	-0.07%
2023/10/03	5	1434.01	8.2	1435.84	1430.00	-3.2	4,088	-0.08%
2023/10/02	9.2	1410.23	9	1415.00	1410.00	0.2	4,081	0.00%
2023/09/28	4	1368.76	4.3	1379.13	1365.00	-0.3	4,075	-0.01%
2023/09/27	8.2	1379.85	2	1375.00	1360.00	6.2	4,099	0.15%
2023/09/26	2.3	1414.08	5	1412.00	1405.00	-2.7	4,097	-0.07%
2023/09/25	9	1397.78	5	1402.08	1410.00	4	4,102	0.10%
2023/09/22	10.1	1354.43	16.1	1353.58	1390.00	-6	4,098	-0.15%
2023/09/21	13.2	1319.60	12.1	1322.05	1320.00	1.1	4,098	0.03%
2023/09/20	8.3	1383.08	8	1398.74	1360.00	0.3	4,117	0.01%
2023/09/19	4.1	1447.41	7	1462.81	1425.00	-3	4,127	-0.07%
2023/09/18	5.1	1457.03	4.1	1461.33	1440.00	1	4,134	0.02%
2023/09/15	16.2	1483.63	12	1477.56	1480.00	4.2	4,170	0.10%
2023/09/14	12.1	1470.00	10.1	1470.00	1470.00	2	4,130	0.05%
2023/09/13	4.2	1440.78	8.2	1443.12	1460.00	-4	4,127	-0.10%
2023/09/12	13	1384.26	14	1388.57	1385.00	-1	4,110	-0.02%
2023/09/11	2.2	1370.43	3.1	1373.34	1360.00	-0.9	4,173	-0.02%
2023/09/08	6.1	1397.53	3	1398.33	1395.00	3.1	4,198	0.07%
2023/09/07	9.3	1396.05	8	1401.88	1415.00	1.3	4,259	0.03%
2023/09/06	3	1458.26	2.2	1459.09	1450.00	0.8	4,250	0.02%
2023/09/05	7.3	1442.53	6	1428.33	1440.00	1.3	4,269	0.03%
2023/09/04	7	1446.37	5	1430.00	1445.00	2	4,323	0.05%
2023/09/01	7.2	1463.83	5	1454.00	1405.00	2.2	4,332	0.05%
2023/08/31	10.2	1470.91	18	1468.88	1460.00	-7.8	4,336	-0.18%
2023/08/30	6.1	1523.17	9	1514.99	1485.00	-2.9	4,326	-0.07%
2023/08/29	15.1	1455.26	8.2	1446.89	1500.00	6.8	4,352	0.16%
2023/08/28	9	1427.73	8	1425.88	1430.00	1	4,341	0.02%
2023/08/25	3.3	1442.92	7.1	1447.25	1430.00	-3.7	4,452	-0.08%
2023/08/24	18.6	1527.69	22.4	1518.27	1485.00	-3.8	4,433	-0.09%
2023/08/23	20.3	1438.44	20.8	1443.16	1465.00	-0.5	4,424	-0.01%
2023/08/22	9.1	1377.84	12.1	1382.21	1370.00	-3	4,425	-0.07%
2023/08/21	19.3	1375.76	12.1	1356.30	1340.00	7.2	4,468	0.16%
2023/08/18	13.1	1363.51	13.1	1355.83	1345.00	0	4,420	0.00%
2023/08/17	12.2	1328.02	13.2	1333.13	1365.00	-1	4,415	-0.02%
2023/08/16	12.1	1267.78	14.1	1277.84	1285.00	-2	4,393	-0.04%
2023/08/15	13.2	1284.04	11	1275.93	1265.00	2.2	4,466	0.05%
2023/08/14	8.1	1268.79	6	1270.03	1265.00	2	4,463	0.05%
2023/08/11	10.2	1273.56	13	1277.30	1270.00	-2.8	4,490	-0.06%
2023/08/10	15.4	1269.42	21.2	1265.37	1250.00	-5.8	4,529	-0.13%
2023/08/09	8.4	1359.08	4.1	1367.98	1340.00	4.4	4,485	0.10%
2023/08/08	20.7	1349.56	20	1353.72	1345.00	0.6	4,499	0.01%
2023/08/07	17.4	1419.87	15.1	1411.77	1405.00	2.3	4,462	0.05%
2023/08/04	24.2	1398.50	19	1397.63	1380.00	5.2	4,471	0.12%
2023/08/02	44.5	1434.22	33.1	1431.46	1405.00	11.4	4,461	0.26%
2023/08/01	15.8	1492.93	10.1	1482.09	1475.00	5.7	4,414	0.13%
2023/07/31	2.4	1635.00	1.4	1635.00	1635.00	1	4,443	0.02%
2023/07/28	10.2	1812.64	10	1813.49	1815.00	0.1	4,541	0.00%
2023/07/27	15.3	1822.31	11.1	1836.63	1825.00	4.2	4,599	0.09%
2023/07/26	13.2	1889.07	7.3	1902.91	1840.00	6	4,641	0.13%
2023/07/25	8.3	1934.81	15.1	1957.64	1885.00	-6.8	4,702	-0.15%
2023/07/24	9.3	1893.29	2	1907.29	1885.00	7.3	4,724	0.15%
2023/07/21	17.6	1850.34	23.6	1845.85	1905.00	-6.1	4,778	-0.13%
2023/07/20	10.3	1828.52	8	1838.13	1830.00	2.3	4,868	0.05%
2023/07/19	16.1	1876.30	17	1877.93	1850.00	-1	4,859	-0.02%
2023/07/18	9	1809.44	9	1834.89	1790.00	0	4,850	0.00%
2023/07/17	13.1	1831.85	7.6	1828.15	1795.00	5.5	4,842	0.11%
2023/07/14	16.6	1813.81	18.6	1821.92	1870.00	-2	4,826	-0.04%
2023/07/13	13.9	1743.38	22.5	1729.11	1750.00	-8.6	4,810	-0.18%
2023/07/12	11.1	1633.74	15.3	1636.78	1630.00	-4.2	4,728	-0.09%
2023/07/11	14.8	1604.87	11	1617.70	1585.00	3.8	4,749	0.08%
2023/07/10	13	1619.62	17	1623.24	1615.00	-4	4,750	-0.08%
2023/07/07	19.2	1631.25	11.1	1633.22	1600.00	8.1	4,775	0.17%
2023/07/06	16.1	1657.15	18	1660.28	1650.00	-1.9	4,798	-0.04%
2023/07/05	40.2	1625.82	43	1616.29	1635.00	-2.8	4,824	-0.06%
2023/07/04	8.1	1691.31	15.9	1684.29	1700.00	-7.8	4,826	-0.16%
2023/07/03	11.7	1652.83	12.2	1650.09	1670.00	-0.5	4,860	-0.01%
2023/06/30	16	1601.57	12.1	1603.76	1605.00	4	4,914	0.08%
2023/06/29	15.1	1590.70	14.1	1588.26	1600.00	1	4,975	0.02%
2023/06/28	24.3	1565.18	23.2	1568.31	1550.00	1.1	5,083	0.02%
2023/06/27	25.3	1590.29	20.2	1589.29	1560.00	5.1	5,115	0.10%
2023/06/26	12.3	1605.16	12	1615.35	1615.00	0.3	5,116	0.01%
2023/06/21	22.2	1632.94	18.2	1637.85	1625.00	4	5,171	0.08%
2023/06/20	11	1699.95	4.2	1682.45	1690.00	6.9	5,237	0.13%
2023/06/19	14	1667.58	22.1	1668.73	1700.00	-8.1	5,267	-0.15%
2023/06/16	29	1654.65	31.1	1658.87	1650.00	-2	5,328	-0.04%
2023/06/15	38.7	1652.83	35.5	1656.24	1645.00	3.2	5,344	0.06%
2023/06/14	11.4	1541.42	14	1534.72	1565.00	-2.6	5,390	-0.05%
2023/06/13	21.2	1539.03	20.3	1536.44	1545.00	0.9	5,427	0.02%
2023/06/12	18.1	1450.06	20.1	1453.76	1465.00	-2	5,431	-0.04%
2023/06/09	15.1	1422.40	16	1428.75	1405.00	-0.9	5,444	-0.02%
2023/06/08	24.3	1407.55	22	1417.69	1385.00	2.3	5,478	0.04%
2023/06/07	19	1462.37	17.1	1464.12	1465.00	2	5,482	0.04%
2023/06/06	17	1449.74	16	1453.44	1455.00	1	5,525	0.02%
2023/06/05	6.1	1443.50	5.4	1457.35	1440.00	0.7	5,570	0.01%
2023/06/02	13.6	1497.77	11.5	1481.66	1425.00	2.1	5,613	0.04%
2023/06/01	5.3	1513.52	6.1	1517.70	1535.00	-0.7	5,680	-0.01%
2023/05/31	12.2	1519.01	11.1	1505.48	1495.00	1.2	5,798	0.02%
2023/05/30	7.2	1499.48	8.2	1510.72	1490.00	-1	5,728	-0.02%
2023/05/29	35.2	1504.48	34	1505.30	1515.00	1.2	5,766	0.02%
2023/05/26	43.2	1432.80	39.1	1437.29	1435.00	4	5,783	0.07%
2023/05/25	17.1	1365.66	21	1371.80	1390.00	-3.9	5,721	-0.07%
2023/05/24	23.1	1253.23	21	1257.14	1265.00	2.1	5,684	0.04%
2023/05/23	27.1	1291.50	30.1	1295.00	1285.00	-3.1	5,731	-0.05%
2023/05/22	23.4	1287.61	18	1290.53	1275.00	5.4	5,822	0.09%
2023/05/19	20.2	1214.95	35.4	1225.42	1280.00	-15.2	5,888	-0.26%
2023/05/18	16.1	1179.37	17.1	1187.06	1165.00	-1	5,967	-0.02%
2023/05/17	12.6	1157.06	12	1154.58	1165.00	0.6	6,047	0.01%
2023/05/16	30.5	1148.90	28	1150.89	1130.00	2.4	6,119	0.04%
2023/05/15	19	1144.74	18	1150.00	1130.00	1	6,150	0.02%
2023/05/12	12	1143.74	20.2	1142.85	1170.00	-8.1	6,256	-0.13%
2023/05/11	23	1123.70	22	1127.05	1105.00	1	6,376	0.02%
2023/05/10	14	1122.86	13.1	1124.05	1130.00	0.9	6,464	0.01%
2023/05/09	6	1144.17	5.1	1138.91	1140.00	1	6,503	0.01%
2023/05/08	12.1	1146.72	19.1	1141.11	1125.00	-7.1	6,559	-0.11%
2023/05/05	14	1123.58	10.1	1128.56	1140.00	3.9	6,623	0.06%
2023/05/04	12.2	1110.73	22.5	1115.37	1105.00	-10.3	6,676	-0.15%
2023/05/03	14	1092.87	11.4	1086.05	1080.00	2.6	6,633	0.04%
2023/05/02	6	1030.83	15.5	1058.60	1095.00	-9.5	6,607	-0.14%
2023/04/28	15.2	998.30	23	995.22	996.00	-7.8	6,628	-0.12%
2023/04/27	19.1	971.69	21.1	966.50	970.00	-2	6,611	-0.03%
2023/04/26	23.3	945.97	23.2	946.82	957.00	0.1	6,598	0.00%
2023/04/25	27.7	972.58	19.2	960.94	933.00	8.5	6,626	0.13%
2023/04/24	8	1015.62	9.1	1019.95	1020.00	-1.1	6,556	-0.02%
2023/04/21	34.1	1027.53	25	1028.40	1015.00	9.1	6,625	0.14%
2023/04/20	15	1048.36	26.1	1046.20	1050.00	-11.1	6,649	-0.17%
2023/04/19	37.1	1041.48	38	1036.32	1030.00	-0.9	6,737	-0.01%
2023/04/18	22.2	1044.23	19	1058.95	1025.00	3.2	6,847	0.05%
2023/04/17	21	1072.88	12	1077.92	1070.00	9	6,910	0.13%
2023/04/14	30.1	1063.36	33	1067.73	1085.00	-3	6,975	-0.04%
2023/04/13	19.1	1042.88	20	1041.25	1030.00	-0.9	6,998	-0.01%
2023/04/12	21	1065.70	23	1059.13	1070.00	-2	7,067	-0.03%
2023/04/11	26.2	1086.11	23	1089.78	1070.00	3.2	7,105	0.05%
2023/04/10	32.1	1100.92	27	1107.03	1100.00	5.1	7,221	0.07%
2023/04/07	36	1070.28	36	1077.78	1080.00	0	7,208	0.00%
2023/04/06	37.2	1050.79	38	1058.03	1070.00	-0.8	7,232	-0.01%
2023/03/31	30	1064.52	32.2	1062.16	1085.00	-2.2	7,240	-0.03%
2023/03/30	25.1	1041.64	26.1	1040.59	1050.00	-1	7,257	-0.01%
2023/03/29	31.4	1040.23	24.1	1037.26	1010.00	7.3	7,282	0.10%
2023/03/28	30.3	1149.21	21.1	1122.47	1105.00	9.2	7,304	0.13%
2023/03/27	18.3	1165.19	19.4	1174.17	1180.00	-1.1	7,304	-0.01%
2023/03/24	35	1199.57	31.2	1193.46	1165.00	3.8	7,341	0.05%
2023/03/23	46.6	1183.52	49.6	1183.35	1195.00	-3.1	7,318	-0.04%
2023/03/22	22.1	1147.06	26.4	1155.91	1160.00	-4.3	7,311	-0.06%
2023/03/21	38.5	1140.13	31.7	1137.92	1125.00	6.8	7,354	0.09%
2023/03/20	28.3	1162.88	29.2	1165.63	1170.00	-0.9	7,337	-0.01%
2023/03/17	39.6	1150.28	33.7	1152.99	1130.00	5.9	7,407	0.08%
2023/03/16	31.5	1123.50	30.1	1103.74	1100.00	1.5	7,351	0.02%
2023/03/15	8.3	1118.57	9.3	1136.94	1115.00	-1.1	7,351	-0.01%
2023/03/14	19.1	1132.40	18.1	1084.09	1060.00	1.1	7,388	0.01%
2023/03/13	10.1	1103.69	16.1	1118.15	1130.00	-6.1	7,412	-0.08%
2023/03/10	28	1081.95	39.2	1087.82	1090.00	-11.2	7,438	-0.15%
2023/03/09	14.2	1112.52	13	1111.56	1110.00	1.2	7,436	0.02%
2023/03/08	18.1	1095.86	21.1	1088.57	1105.00	-3	7,422	-0.04%
2023/03/07	13	1062.68	14.2	1065.07	1075.00	-1.2	7,395	-0.02%
2023/03/06	39.2	1083.38	30.1	1075.54	1075.00	9	7,413	0.12%
2023/03/03	29.2	1145.64	22.6	1152.98	1080.00	6.7	7,356	0.09%
2023/03/02	15	1185.32	16.6	1185.42	1195.00	-1.6	7,319	-0.02%
2023/03/01	13.1	1163.09	12	1157.08	1180.00	1.1	7,390	0.01%
2023/02/24	33.1	1152.85	30.3	1148.58	1160.00	2.8	7,479	0.04%
2023/02/23	11	1079.55	17.1	1078.29	1115.00	-6.1	7,472	-0.08%
2023/02/22	24	999.78	23.1	999.48	1015.00	0.9	7,571	0.01%
2023/02/21	16	1025.63	18.1	1027.67	1035.00	-2.1	7,661	-0.03%
2023/02/20	34.2	995.23	27.3	999.57	995.00	6.9	7,762	0.09%
2023/02/17	89.3	967.69	91.2	962.57	976.00	-2	7,740	-0.03%
2023/02/16	57.3	960.83	63.3	975.61	958.00	-6	7,654	-0.08%
2023/02/15	49.1	916.34	39	914.87	926.00	10.1	7,569	0.13%
2023/02/14	33	918.67	37.1	919.32	911.00	-4.1	7,512	-0.05%
2023/02/13	45.3	913.76	44	907.45	898.00	1.3	7,496	0.02%
2023/02/10	51.6	910.34	49	904.93	910.00	2.5	7,592	0.03%
2023/02/09	50.1	943.72	45.1	948.22	920.00	4.9	7,643	0.06%
2023/02/08	31	891.77	34.1	900.75	925.00	-3.1	7,538	-0.04%
2023/02/07	32	828.09	38.3	832.91	841.00	-6.3	7,608	-0.08%
2023/02/06	37.3	809.83	29.2	801.81	798.00	8.1	7,604	0.11%
2023/02/03	24.4	857.07	24	852.17	860.00	0.4	7,660	0.00%
2023/02/02	34	814.59	46.1	830.97	864.00	-12.1	7,792	-0.16%
2023/02/01	19.4	790.12	12.4	787.97	786.00	7	7,945	0.09%
2023/01/31	6.4	775.47	9	778.77	782.00	-2.6	8,076	-0.03%
2023/01/30	33	754.39	34.1	765.26	775.00	-1	8,186	-0.01%
2023/01/17	30.1	712.52	34.1	716.46	722.00	-4	8,243	-0.05%
2023/01/16	12.1	701.69	14	698.36	705.00	-1.9	8,321	-0.02%
2023/01/13	34	706.24	32.2	696.09	682.00	1.8	8,430	0.02%
2023/01/12	41.1	700.17	41.1	701.15	702.00	0	8,549	0.00%
2023/01/11	45.1	693.25	42.6	689.70	701.00	2.5	8,701	0.03%
2023/01/10	46.5	690.73	49.1	691.19	692.00	-2.6	8,851	-0.03%
2023/01/09	23.3	683.28	27.2	682.32	687.00	-3.9	8,932	-0.04%
2023/01/06	47	658.30	45	657.67	650.00	2	8,989	0.02%
2023/01/05	25	674.80	21.1	680.78	650.00	3.9	9,077	0.04%
2023/01/04	26.3	678.87	23	680.65	685.00	3.3	9,011	0.04%
2023/01/03	25	659.68	26	663.58	684.00	-1	8,930	-0.01%
2022/12/30	37.1	652.02	36.1	647.39	641.00	1	8,928	0.01%
2022/12/29	20.1	640.26	21	641.86	650.00	-0.9	8,960	-0.01%
2022/12/28	18.1	648.89	16	651.63	636.00	2.1	8,969	0.02%
2022/12/27	21	701.43	23	701.70	702.00	-2	8,856	-0.02%
2022/12/26	21.1	709.18	21	714.14	698.00	0.1	8,885	0.00%
2022/12/23	18	726.17	14	725.71	726.00	4	8,863	0.05%
2022/12/22	18	752.17	18	746.56	730.00	0	8,871	0.00%
2022/12/21	22	752.86	18	751.33	750.00	4	8,850	0.05%
2022/12/20	46	789.19	43.3	776.23	745.00	2.7	8,847	0.03%
2022/12/19	17	788.53	18	788.22	812.00	-1	8,748	-0.01%
2022/12/16	17	781.12	18.2	780.41	787.00	-1.2	8,737	-0.01%
2022/12/15	20.2	782.96	19	784.21	784.00	1.2	8,727	0.01%
2022/12/14	37.2	789.65	40.1	790.57	790.00	-2.9	8,697	-0.03%
2022/12/13	28	781.07	29	777.34	767.00	-1	8,618	-0.01%
2022/12/12	66	780.17	64	773.56	762.00	2	8,540	0.02%
2022/12/09	34	782.06	39.1	791.56	794.00	-5.1	8,515	-0.06%
2022/12/08	13	753.69	15	756.73	763.00	-2	8,504	-0.02%
2022/12/07	17.1	758.56	11	753.00	742.00	6.1	8,511	0.07%
2022/12/06	20	774.10	22	777.95	764.00	-2	8,508	-0.02%
2022/12/05	14.1	769.27	12	765.92	761.00	2.1	8,527	0.02%
2022/12/02	17	759.77	15	756.13	776.00	2	8,548	0.02%
2022/12/01	9	749.67	15	750.20	740.00	-6	8,524	-0.07%
2022/11/30	16	736.13	14	736.29	731.00	2	8,531	0.02%
2022/11/29	13	728.31	13	724.38	727.00	0	8,517	0.00%
2022/11/28	26	738.65	27	748.59	732.00	-1	8,537	-0.01%
2022/11/25	12	738.33	12.3	737.55	740.00	-0.3	8,506	0.00%
2022/11/24	34.1	730.08	39	730.92	745.00	-4.9	8,455	-0.06%
2022/11/23	23	711.65	21	711.00	706.00	2	8,382	0.02%
2022/11/22	25.1	713.47	25.1	714.94	718.00	0	8,293	0.00%
2022/11/21	15	735.73	16	738.25	735.00	-1	8,222	-0.01%
2022/11/18	36.2	739.07	30	742.40	732.00	6.2	8,162	0.08%
2022/11/17	21	717.24	21.1	714.74	735.00	0	8,035	0.00%
2022/11/16	39	671.56	51.1	672.08	694.00	-12.1	7,895	-0.15%
2022/11/15	20	650.55	20.1	649.70	648.00	-0.1	7,755	0.00%
2022/11/14	17.1	641.94	13	640.31	644.00	4.1	7,727	0.05%
2022/11/11	13.1	641.39	17	640.82	640.00	-4	7,746	-0.05%
2022/11/10	16	590.75	19	592.63	597.00	-3	7,659	-0.04%
2022/11/09	33	585.67	33	578.18	591.00	0	7,625	0.00%
2022/11/08	35	590.92	31	583.39	575.00	4	7,619	0.05%
2022/11/07	48	559.92	59.1	568.55	575.00	-11.1	7,477	-0.15%
2022/11/04	23.1	543.96	19.3	542.91	544.00	3.8	7,361	0.05%
2022/11/03	50.3	530.83	57	525.89	544.00	-6.7	7,287	-0.09%
2022/11/02	41	500.26	47	496.31	508.00	-6	7,153	-0.08%
2022/11/01	40.1	485.89	48.4	487.56	493.50	-8.4	7,105	-0.12%
2022/10/31	72	479.37	64	481.19	487.50	8	7,021	0.11%
2022/10/28	78	454.39	69.4	456.41	470.50	8.6	6,845	0.13%
2022/10/27	67.2	416.61	75	415.65	428.00	-7.9	6,614	-0.12%
2022/10/26	52	393.59	50	390.87	398.50	2	6,508	0.03%
2022/10/25	53.1	397.11	52	398.25	399.00	1.1	6,457	0.02%
2022/10/24	32.1	410.70	47	406.38	399.00	-14.9	6,438	-0.23%
2022/10/21	58.1	409.27	49	410.95	398.50	9.1	6,349	0.14%
2022/10/20	41	417.96	43	418.55	427.00	-2	6,236	-0.03%
2022/10/19	40	427.90	44	425.18	421.50	-4	6,037	-0.07%
2022/10/18	57.2	426.50	50	420.39	413.00	7.2	5,869	0.12%
2022/10/17	20	429.08	29	427.60	446.50	-9	5,699	-0.16%
2022/10/14	33.1	454.38	22	455.61	433.00	11.1	5,590	0.20%
2022/10/13	37	473.74	32.3	470.32	444.50	4.7	5,502	0.09%
2022/10/12	10.1	497.10	7	498.50	493.50	3.1	5,313	0.06%
2022/10/11	3.1	548.00	2.1	548.00	548.00	1	5,376	0.02%
2022/10/07	34.1	601.52	28	603.50	608.00	6.1	5,505	0.11%
2022/10/06	32	597.84	48.6	597.31	616.00	-16.6	5,522	-0.30%
2022/10/05	27.1	587.70	15	580.40	573.00	12.1	5,441	0.22%
2022/10/04	10	585.70	15	584.67	590.00	-5	5,416	-0.09%
2022/10/03	14.1	575.12	11.1	570.67	564.00	2.9	5,396	0.05%
2022/09/30	29	577.99	26	577.46	589.00	3	5,414	0.06%
2022/09/29	18	581.82	25	581.64	576.00	-7	5,453	-0.13%
2022/09/28	26.1	569.91	30	565.43	560.00	-3.9	5,460	-0.07%
2022/09/27	33.1	572.97	31	571.97	585.00	2.1	5,476	0.04%
2022/09/26	19	579.52	22.1	579.44	576.00	-3.1	5,435	-0.06%
2022/09/23	24.3	593.26	23	589.57	583.00	1.3	5,440	0.02%
2022/09/22	24	595.71	23.2	600.21	606.00	0.9	5,412	0.02%
2022/09/21	13.1	588.99	17	592.82	595.00	-4	5,388	-0.07%
2022/09/20	12	582.25	12.1	584.66	588.00	-0.1	5,407	0.00%
2022/09/19	14	577.43	16.3	575.93	574.00	-2.3	5,413	-0.04%
2022/09/16	15.2	588.19	9	579.00	575.00	6.2	5,419	0.11%
2022/09/15	24	604.79	30.2	607.35	595.00	-6.2	5,408	-0.11%
2022/09/14	20	588.25	24.3	586.15	597.00	-4.3	5,350	-0.08%
2022/09/13	25.1	590.57	22	591.73	592.00	3.1	5,290	0.06%
2022/09/12	34	577.74	31.2	585.73	589.00	2.8	5,245	0.05%
2022/09/08	37.2	545.92	49	547.88	562.00	-11.8	5,155	-0.23%
2022/09/07	22	531.95	14.1	531.49	530.00	7.9	5,066	0.16%
2022/09/06	11.1	539.14	11.1	540.00	535.00	0.1	5,009	0.00%
2022/09/05	10.1	535.29	10.1	524.99	524.00	0	4,974	0.00%
2022/09/02	17.1	542.62	17	543.65	542.00	0.1	4,948	0.00%
2022/09/01	13	534.69	16.1	527.35	521.00	-3.1	4,914	-0.06%
2022/08/31	13	543.08	10	542.60	542.00	3	4,906	0.06%
2022/08/30	12.1	543.91	11	545.27	543.00	1.1	4,958	0.02%
2022/08/29	14	543.50	12.1	545.50	549.00	1.9	4,929	0.04%
2022/08/26	15.3	583.29	9	567.56	560.00	6.3	4,887	0.13%
2022/08/25	16.2	591.59	12.1	592.10	587.00	4.1	4,832	0.08%
2022/08/24	19	588.68	12.1	585.52	581.00	6.9	4,837	0.14%
2022/08/23	15	583.26	14.2	584.63	587.00	0.8	4,827	0.02%
2022/08/22	12	587.25	14	592.14	579.00	-2	4,806	-0.04%
2022/08/19	22.1	601.22	21.1	599.18	596.00	1	4,796	0.02%
2022/08/18	26	574.55	28.3	575.55	590.00	-2.3	4,735	-0.05%
2022/08/17	13	561.92	8.1	564.32	562.00	4.9	4,710	0.10%
2022/08/16	11.6	571.34	14	569.64	567.00	-2.4	4,724	-0.05%
2022/08/15	30	559.00	34.9	562.12	572.00	-4.9	4,717	-0.10%
2022/08/12	20.4	544.93	25.1	546.37	548.00	-4.7	4,705	-0.10%
2022/08/11	26	538.27	33	540.33	540.00	-7	4,760	-0.15%
2022/08/10	6	525.33	5.2	525.06	522.00	0.8	4,722	0.02%
2022/08/09	20.1	531.48	21.1	532.57	536.00	-1	4,736	-0.02%
2022/08/08	19.3	545.97	17.2	546.28	546.00	2.1	4,719	0.04%
2022/08/05	13.1	536.05	13	537.38	549.00	0.1	4,800	0.00%
2022/08/04	23.1	516.34	32.1	517.16	520.00	-9	4,856	-0.18%
2022/08/03	6	508.01	4	513.50	503.00	2	4,803	0.04%
2022/08/02	14	506.86	10	509.50	511.00	4	4,826	0.08%
2022/08/01	13	524.38	20	522.90	531.00	-7	4,782	-0.15%
2022/07/29	38	532.34	29	529.97	505.00	9	4,755	0.19%
2022/07/28	21.1	536.43	17	535.41	524.00	4.1	4,692	0.09%
2022/07/27	13	537.38	6	540.00	544.00	7	4,654	0.15%
2022/07/26	9	546.44	13	548.31	546.00	-4	4,627	-0.09%
2022/07/25	22	540.18	21.2	543.19	549.00	0.9	4,642	0.02%
2022/07/22	16.1	550.65	11.2	548.45	537.00	4.8	4,600	0.10%
2022/07/21	19.1	550.52	18	551.11	553.00	1.1	4,550	0.02%
2022/07/20	16	553.75	19	554.47	555.00	-3	4,513	-0.07%
2022/07/19	13	533.69	14	529.00	533.00	-1	4,430	-0.02%
2022/07/18	34	532.26	34.1	534.50	540.00	-0.1	4,398	0.00%
2022/07/15	28.5	486.75	35.1	500.43	516.00	-6.7	4,277	-0.16%
2022/07/14	35.1	460.89	28	462.86	478.00	7.1	4,139	0.17%
2022/07/13	4.5	461.67	8	461.94	460.00	-3.5	4,037	-0.09%
2022/07/12	21.1	444.79	16	443.53	433.00	5.1	3,986	0.13%
2022/07/11	5	475.10	6	477.25	475.00	-1	3,923	-0.03%
2022/07/08	28.2	475.46	27	481.54	478.50	1.2	3,873	0.03%
2022/07/07	11	445.36	15	455.63	469.00	-4	3,781	-0.11%
2022/07/06	28	443.71	26	446.12	435.50	2	3,687	0.06%
2022/07/05	15	458.07	12	444.58	450.50	3	3,602	0.08%
2022/07/04	12	461.45	11	449.41	462.50	1	3,516	0.03%
2022/07/01	14.1	470.11	13	455.19	439.00	1.1	3,466	0.03%
2022/06/30	7	490.27	8	487.38	481.00	-1	3,396	-0.03%
2022/06/29	6.1	509.50	6	511.17	511.00	0.1	3,361	0.00%
2022/06/28	6	524.00	3	525.33	522.00	3	3,321	0.09%
2022/06/27	3	518.33	3	529.25	534.00	0.1	3,285	0.00%
2022/06/24	1	496.00	6	488.42	486.00	-5	3,254	-0.15%
2022/06/23	7.1	475.39	3	483.00	480.50	4.1	3,221	0.13%
2022/06/22	2.5	486.03	8	495.63	474.00	-5.6	3,193	-0.17%
2022/06/21	7	514.00	1	512.00	516.00	6	3,152	0.19%
2022/06/20	5.2	522.10	10	512.70	505.00	-4.9	3,185	-0.15%
2022/06/17	14	531.00	6	538.67	530.00	8	3,178	0.25%
2022/06/16	4.1	564.15	4	541.00	541.00	0.1	3,119	0.00%
2022/06/15	3.1	568.66	8	569.13	560.00	-5	3,094	-0.16%
2022/06/14	16.1	567.16	15.9	563.49	566.00	0.2	3,084	0.01%
2022/06/13	8	572.38	7	573.29	573.00	1	3,037	0.03%
2022/06/10	9	584.67	10.3	580.01	588.00	-1.3	3,023	-0.04%
2022/06/09	6.2	576.00	1.1	575.73	575.00	5.1	2,962	0.17%
2022/06/08	10.1	576.89	11.1	579.91	584.00	-1.1	2,910	-0.04%
2022/06/07	1	542.00	8	544.13	560.00	-7	2,840	-0.25%
2022/06/06	5	536.60	3	537.67	538.00	2	2,818	0.07%
2022/06/02	8.2	554.70	11.1	555.03	542.00	-3	2,806	-0.11%
2022/06/01	14	568.13	11.1	569.32	566.00	3	2,782	0.11%
2022/05/31	5	561.97	9	566.11	553.00	-4	2,738	-0.15%
2022/05/30	9	559.55	2	562.50	555.00	7	2,725	0.26%
2022/05/27	7	565.40	6	559.00	555.00	1	2,706	0.04%
2022/05/26	6	574.48	6	570.33	563.00	0	2,668	0.00%
2022/05/25	7	561.86	7.1	560.85	576.00	-0.1	2,632	0.00%
2022/05/24	7	564.14	7	559.57	555.00	0	2,581	0.00%
2022/05/23	11	566.36	11	563.18	561.00	0	2,540	0.00%
2022/05/20	18	565.61	26	560.81	573.00	-8	2,505	-0.32%
2022/05/19	30	542.23	36.1	537.54	547.00	-6.1	2,412	-0.25%
2022/05/18	8.1	529.20	10	531.89	535.00	-1.9	2,292	-0.08%
2022/05/17	11	522.25	7	524.14	529.00	4	2,261	0.18%
2022/05/16	9	519.25	11	522.34	517.00	-2	2,238	-0.09%
2022/05/13	29	522.76	33.1	513.05	518.00	-4.1	2,177	-0.19%
2022/05/12	33.1	511.04	32.2	511.45	505.00	0.9	2,042	0.04%
2022/05/11	8.1	496.07	11.1	495.62	499.00	-3	1,906	-0.16%
2022/05/10	31.2	484.93	31.6	485.60	497.00	-0.4	1,891	-0.02%
2022/05/09	8.1	474.30	4	473.63	466.00	4.1	1,838	0.22%
2022/05/06	17	489.18	16.1	486.63	491.00	1	1,821	0.05%
2022/05/05	0	488.50	2.1	491.26	488.00	-2.1	1,794	-0.12%
2022/05/04	2	445.25	3	439.17	447.00	-1	1,728	-0.06%
2022/05/03	5	429.40	4	426.50	432.00	1	1,708	0.06%
2022/04/29	1	398.00	7	400.36	414.50	-6	1,677	-0.36%
2022/04/28	20.1	387.69	15	384.80	383.00	5.1	1,647	0.31%
2022/04/27	4	372.13	3.1	384.29	384.00	0.9	1,639	0.05%
2022/04/26	4	399.75	8	400.75	391.00	-4	1,624	-0.25%
2022/04/25	19.1	413.80	13	417.38	406.00	6.1	1,610	0.38%
2022/04/22	5.2	448.16	5	453.40	444.00	0.2	1,596	0.01%
2022/04/21	2	471.25	2	471.50	472.50	0	1,604	0.00%
2022/04/20	11	470.09	5	469.80	469.50	6	1,601	0.37%
2022/04/18	7	469.43	9	467.89	469.00	-2	1,605	-0.12%
2022/04/15	2.1	457.44	1	471.50	457.50	1.1	1,600	0.07%
2022/04/14	0	0.00	1	479.00	478.00	-1	1,619	-0.06%
2022/04/13	3	476.17	2.1	479.76	480.00	1	1,654	0.06%
2022/04/12	5	473.60	8	469.25	474.50	-3	1,652	-0.18%
2022/04/11	4	461.50	6	480.00	460.00	-2	1,644	-0.12%
2022/04/08	5	478.20	3	491.33	478.00	2	1,636	0.12%
2022/04/07	15	489.03	14	487.18	482.00	1	1,633	0.06%
2022/04/06	5	492.29	2	489.75	490.00	3	1,614	0.19%
2022/04/01	4	504.50	6	506.17	508.00	-2	1,606	-0.12%
2022/03/31	2	506.00	1	506.00	505.00	1	1,604	0.06%
2022/03/30	2	527.00	1.1	525.93	520.00	0.9	1,594	0.06%
2022/03/29	4	518.24	5	515.40	518.00	-1	1,573	-0.06%
2022/03/28	1	507.00	2	507.00	508.00	-1	1,561	-0.06%
2022/03/25	4	518.00	6	522.50	513.00	-2	1,556	-0.13%
2022/03/24	6	510.67	6.1	512.03	518.00	0	1,536	0.00%
2022/03/23	13	505.35	13.2	511.06	517.00	-0.2	1,576	-0.01%
2022/03/22	19	479.66	8	477.94	488.00	11	1,580	0.70%
2022/03/21	0	0.00	1	459.00	459.00	-1	1,555	-0.06%
2022/03/18	2	460.00	0.3	458.00	459.00	1.7	1,558	0.11%
2022/03/17	2	454.75	7	459.64	463.00	-5	1,562	-0.32%
2022/03/16	6	434.42	3	433.83	431.50	3	1,549	0.19%
2022/03/15	6.3	437.13	4	436.63	427.00	2.3	1,564	0.15%
2022/03/14	1.1	463.07	2	471.00	463.00	-0.9	1,558	-0.06%
2022/03/11	7	473.79	5	474.90	475.00	2	1,574	0.13%
2022/03/10	2	470.50	7	471.50	475.50	-5	1,592	-0.31%
2022/03/09	5	455.70	3.2	453.34	455.00	1.8	1,600	0.11%
2022/03/08	1.1	442.81	0	441.50	444.00	1.1	1,607	0.07%
2022/03/07	6	464.10	3	445.50	447.00	3	1,606	0.19%
2022/03/04	0.2	477.92	2	477.50	477.00	-1.8	1,599	-0.11%
2022/03/03	6	479.17	11	483.23	482.00	-5	1,603	-0.31%
2022/03/02	6	465.08	16.2	466.89	471.00	-10.2	1,593	-0.64%
2022/03/01	3	461.83	2	462.25	462.00	1	1,624	0.06%
2022/02/25	4	452.00	4	453.13	457.00	0	1,646	0.00%
2022/02/24	1	441.50	0	0.00	440.00	1	1,663	0.06%
2022/02/22	16.2	464.47	3	461.99	451.00	13.1	1,687	0.78%
2022/02/21	3	476.00	0	0.00	476.00	3	1,689	0.18%
2022/02/18	2	461.75	0	0.00	463.00	2	1,717	0.12%
2022/02/17	1.1	458.73	2	457.00	458.50	-0.9	1,739	-0.05%
2022/02/16	5	481.50	3	482.00	477.00	2	1,751	0.11%
2022/02/15	0	0.00	5	469.29	464.50	-5	1,750	-0.29%
2022/02/14	6	461.25	6	460.75	461.00	0	1,786	0.00%
2022/02/11	4	471.50	2	474.00	470.00	2	1,800	0.11%
2022/02/10	5	472.49	1	471.50	473.00	4	1,846	0.22%
2022/02/09	6	470.17	7	469.86	476.00	-1	1,863	-0.05%
2022/02/08	3.1	454.07	4	455.00	458.00	-0.9	1,860	-0.05%
2022/02/07	3	451.83	0	0.00	440.50	3	1,861	0.16%
2022/01/25	5.2	470.34	4	474.75	467.00	1.2	1,855	0.06%
2022/01/24	5.1	478.55	12	483.00	485.00	-6.9	1,888	-0.37%
2022/01/21	11.1	488.23	24	490.81	486.50	-13	1,924	-0.67%
2022/01/20	12.1	496.96	8	506.75	495.50	4.1	1,983	0.20%
2022/01/19	9.1	512.31	5.1	515.12	504.00	4.1	2,021	0.20%
2022/01/18	1.1	520.62	2	534.00	523.00	-1	2,067	-0.05%
2022/01/17	3.1	507.08	7	510.86	517.00	-3.9	2,108	-0.19%
2022/01/14	5.1	495.51	9	493.11	507.00	-4	2,221	-0.18%
2022/01/13	4	506.50	0	0.00	498.00	4	2,277	0.18%
2022/01/11	3.1	512.00	5	514.61	505.00	-1.9	2,362	-0.08%
2022/01/10	6.1	523.35	2	522.00	523.00	4.1	2,378	0.17%
2022/01/07	2.2	530.21	1	530.08	527.00	1.2	2,463	0.05%
2022/01/06	1.5	563.34	4	553.50	545.00	-2.5	2,478	-0.10%
2022/01/05	2	578.50	3	588.00	580.00	-1	2,491	-0.04%
2022/01/04	3	582.00	0	593.86	582.00	3	2,535	0.12%
2022/01/03	4	585.99	3	588.00	580.00	1	2,653	0.04%
2021/12/30	3	593.00	0	0.00	586.00	3	2,738	0.11%
2021/12/28	0	0.00	1	591.00	591.00	-1	2,895	-0.03%
2021/12/27	0	594.00	0	0.00	595.00	0	2,931	0.00%
2021/12/24	0	0.00	3	611.33	604.00	-3	2,960	-0.10%
2021/12/23	0	0.00	2	613.00	603.00	-2	3,015	-0.07%
2021/12/22	4	606.02	0	0.00	606.00	4	3,060	0.13%
2021/12/21	1	617.00	1	614.00	612.00	0	3,087	0.00%
2021/12/20	3	605.33	2	604.00	601.00	1	3,118	0.03%
2021/12/17	16.2	633.21	5	631.20	604.00	11.2	3,201	0.35%
2021/12/16	4	630.50	16.4	628.56	661.00	-12.4	3,180	-0.39%
2021/12/15	17	591.12	10	598.00	601.00	7	3,171	0.22%
2021/12/14	0	0.00	3.3	591.54	585.00	-3.3	3,260	-0.10%
2021/12/13	3	593.00	7	595.00	592.00	-4	3,381	-0.12%
2021/12/10	3	574.00	3	580.00	584.00	0	3,472	0.00%
2021/12/09	0	0.00	0	585.00	587.00	0	3,561	0.00%
2021/12/07	1.1	566.19	2	579.00	568.00	-1	3,579	-0.03%
2021/12/06	10.2	578.85	1	584.00	572.00	9.2	3,568	0.26%
2021/12/03	2	599.50	8.4	600.31	599.00	-6.4	3,569	-0.18%
2021/12/02	0	0.00	14	594.71	595.00	-14	3,574	-0.39%
2021/12/01	8	585.50	5	592.00	592.00	3	3,588	0.08%
2021/11/30	1	584.00	2	588.00	589.00	-1	3,622	-0.03%
2021/11/29	2	567.50	2.3	572.47	580.00	-0.3	3,680	-0.01%
2021/11/26	4.1	564.49	3	562.67	567.00	1.1	3,708	0.03%
2021/11/25	2	558.00	2.5	563.80	560.00	-0.5	3,724	-0.01%
2021/11/24	44.3	582.90	30.1	590.99	572.00	14.2	3,706	0.38%
2021/11/23	3	594.67	5	588.60	582.00	-2	3,695	-0.05%
2021/11/22	1.1	606.82	1	614.00	610.00	0.1	3,775	0.00%
2021/11/19	10	616.20	9.1	615.55	600.00	0.9	3,783	0.02%
2021/11/18	0	0.00	6	599.33	598.00	-6	3,770	-0.16%
2021/11/17	38	590.24	34	595.94	604.00	4	3,763	0.11%
2021/11/16	7.1	587.29	2	589.50	586.00	5.1	3,734	0.14%
2021/11/15	0.1	575.00	0	0.00	570.00	0.1	3,718	0.00%
2021/11/12	3	587.67	6	591.67	578.00	-3	3,700	-0.08%
2021/11/11	10	589.40	5	585.20	588.00	5	3,678	0.14%
2021/11/10	1.3	579.52	2	576.00	583.00	-0.8	3,648	-0.02%
2021/11/09	3	589.67	4	591.19	591.00	-1	3,628	-0.03%
2021/11/08	8.1	609.57	6	619.39	598.00	2	3,596	0.06%
2021/11/05	3	617.67	3.5	612.77	618.00	-0.5	3,552	-0.01%
2021/11/04	1.2	610.25	7	611.29	603.00	-5.8	3,533	-0.16%
2021/11/03	10	604.50	10	599.90	605.00	0	3,518	0.00%
2021/11/02	7	599.29	5	614.22	594.00	2	3,493	0.06%
2021/11/01	8.3	613.53	6	619.83	609.00	2.3	3,480	0.06%
2021/10/29	20	603.75	19	605.58	598.00	1	3,466	0.03%
2021/10/28	14.5	606.55	13	602.17	599.00	1.5	3,456	0.04%
2021/10/27	14	591.64	10.3	586.70	600.00	3.7	3,402	0.11%
2021/10/26	2	587.50	3	567.00	567.00	-1	3,366	-0.03%
2021/10/25	17.1	578.15	19	579.63	580.00	-1.9	3,316	-0.06%
2021/10/22	35.3	560.54	34.5	564.08	572.00	0.8	3,281	0.02%
2021/10/21	16	534.69	19	529.95	532.00	-3	3,229	-0.09%
2021/10/20	17	520.41	10	519.20	521.00	7	3,160	0.22%
2021/10/19	4	513.00	9	513.33	517.00	-5	3,136	-0.16%
2021/10/18	10	506.00	8	507.88	505.00	2	3,103	0.06%
2021/10/15	19	519.05	18	517.55	502.00	1	3,085	0.03%
2021/10/14	7	502.00	14	503.96	505.00	-7	3,006	-0.23%
2021/10/13	10	503.11	2.1	520.40	496.50	7.9	2,973	0.27%
2021/10/12	23	525.65	23	529.52	519.00	0	2,946	0.00%
2021/10/08	33	531.97	28	531.64	532.00	5	2,914	0.17%
2021/10/07	10	503.70	15.1	509.40	528.00	-5.1	2,796	-0.18%
2021/10/06	23	489.89	22	487.68	480.00	1	2,746	0.04%
2021/10/05	17	467.65	17.1	464.38	483.50	-0.1	2,717	0.00%
2021/10/04	10	480.44	8	479.06	464.00	2	2,661	0.08%
2021/10/01	3	483.67	6	486.42	481.50	-3	2,650	-0.11%
2021/09/30	12	496.96	9	496.94	501.00	3	2,630	0.11%
2021/09/29	7	486.57	7	489.29	483.00	0	2,602	0.00%
2021/09/28	4	502.75	12	500.46	500.00	-8	2,680	-0.30%
2021/09/27	7	500.14	5.1	503.14	504.00	1.9	2,748	0.07%
2021/09/24	12	499.25	19	498.08	499.50	-7	2,727	-0.26%
2021/09/23	11	485.27	12.1	478.57	488.00	-1	2,636	-0.04%
2021/09/22	9	476.66	10	480.95	464.50	-1	2,601	-0.04%
2021/09/17	25	492.64	19.1	490.91	494.50	6	2,551	0.23%
2021/09/16	23	485.57	19.1	484.08	472.50	4	2,466	0.16%
2021/09/15	28	477.02	31	475.85	476.00	-3	2,368	-0.13%
2021/09/14	28.1	478.03	26	478.25	474.00	2.1	2,293	0.09%
2021/09/13	3	457.00	7	456.36	462.00	-4	2,228	-0.18%
2021/09/10	14	452.18	11	451.77	456.00	3	2,253	0.13%
2021/09/09	3	442.33	8	435.63	443.00	-5	2,307	-0.22%
2021/09/08	2	442.25	18	437.14	433.00	-16	2,346	-0.68%
2021/09/07	11	437.68	13.1	434.92	449.00	-2.1	2,360	-0.09%
2021/09/06	28.2	453.36	2	447.25	446.00	26.2	2,397	1.09%
2021/09/03	5.1	452.15	8	452.56	464.50	-2.9	2,456	-0.12%
2021/09/02	9	459.00	17	457.21	452.00	-8	2,430	-0.33%
2021/09/01	11	442.05	3.4	441.26	446.00	7.6	2,368	0.32%
2021/08/31	7	424.86	18.1	423.18	432.50	-11.1	2,327	-0.48%
2021/08/30	9	415.39	3	419.17	415.00	6	2,315	0.26%
2021/08/27	2	421.00	1	422.00	422.50	1	2,300	0.04%
2021/08/26	10	432.05	12	436.13	422.50	-2	2,281	-0.09%
2021/08/25	0	0.00	1	416.00	417.00	-1	2,186	-0.05%
2021/08/24	0.2	409.00	1	406.00	409.50	-0.8	2,193	-0.04%
2021/08/23	4	394.25	1.1	398.33	398.50	3	2,178	0.14%
2021/08/20	3	385.33	3	388.50	387.00	0	2,184	0.00%
2021/08/19	0	0.00	1	388.00	383.00	-1	2,192	-0.05%
2021/08/18	1	372.50	1	384.00	388.00	0	2,203	0.00%
2021/08/17	0.1	384.50	0	0.00	375.50	0.1	2,235	0.00%
2021/08/16	9	385.39	4	385.63	384.50	5	2,250	0.22%
2021/08/13	1	385.50	4.1	386.09	380.00	-3.1	2,271	-0.13%
2021/08/12	1	387.00	11	384.86	387.50	-10	2,285	-0.44%
2021/08/11	7	373.36	6	376.92	376.00	1	2,296	0.04%
2021/08/10	2	374.50	5	380.80	377.00	-3	2,318	-0.13%
2021/08/09	6.1	370.73	10	368.90	367.00	-3.9	2,327	-0.17%
2021/08/06	21	377.52	4	375.50	375.00	17	2,361	0.72%
2021/08/05	4	378.00	3	386.41	381.00	1	2,389	0.04%
2021/08/04	7.1	388.37	10	389.35	384.50	-2.9	2,414	-0.12%
2021/08/03	11	395.82	5	396.30	393.00	6	2,420	0.25%
2021/08/02	1.1	407.23	12.1	401.16	408.50	-11	2,406	-0.45%
2021/07/30	3	422.33	2	421.00	411.50	1	2,418	0.04%
2021/07/29	1	420.00	4	412.75	420.00	-3	2,442	-0.12%
2021/07/28	5	414.00	1	403.00	408.00	4	2,456	0.16%
2021/07/27	7	443.79	7	451.71	428.00	0	2,497	0.00%
2021/07/26	1	432.50	2	438.25	441.00	-1	2,461	-0.04%
2021/07/23	4	438.50	1	446.00	433.50	3	2,510	0.12%
2021/07/22	1	431.00	2	434.75	440.50	-1	2,504	-0.04%
2021/07/21	1	431.95	5	432.10	424.50	-4	2,528	-0.16%
2021/07/20	5	434.52	2	433.50	427.50	3	2,545	0.12%
2021/07/19	2	444.75	2	442.25	447.50	0	2,542	0.00%
2021/07/16	6	440.92	5	437.80	438.50	1	2,586	0.04%
2021/07/15	2	444.75	1	455.85	453.00	1	2,609	0.04%
2021/07/14	2	445.75	11	448.41	448.00	-9	2,628	-0.34%
2021/07/13	7.1	454.11	7	447.71	446.00	0.1	2,663	0.00%
2021/07/12	4.1	452.19	12.2	458.67	463.00	-8.2	2,742	-0.30%
2021/07/09	2.1	444.92	2	442.25	440.00	0.1	2,842	0.00%
2021/07/08	4	438.13	5	440.20	438.50	-1	2,854	-0.03%
2021/07/07	6.1	436.87	2	436.50	433.50	4.1	2,858	0.14%
2021/07/06	3	442.67	6.4	439.67	438.00	-3.4	2,879	-0.12%
2021/07/05	17	445.82	12	448.88	445.00	5	2,914	0.17%
2021/07/02	4	439.00	7	432.59	448.50	-3	2,826	-0.11%
2021/07/01	1	417.00	3	411.17	408.00	-2	2,766	-0.07%
2021/06/30	1	411.00	0	0.00	413.00	1	2,800	0.04%
2021/06/29	3	414.33	6	415.25	412.00	-3	2,871	-0.10%
2021/06/28	4	417.75	2	419.50	414.00	2	2,874	0.07%
2021/06/25	8	419.38	4	418.38	418.50	4	2,885	0.14%
2021/06/24	6	418.33	5	422.50	424.50	1	2,911	0.03%
2021/06/23	4	410.50	15	411.47	417.00	-11	2,929	-0.38%
2021/06/22	6	415.00	7.2	408.81	405.50	-1.2	2,980	-0.04%
2021/06/21	5	416.00	6.2	419.00	417.00	-1.2	3,003	-0.04%
2021/06/18	10	418.55	11.2	420.67	410.00	-1.2	2,976	-0.04%
2021/06/17	5	408.90	6	412.67	415.00	-1	2,919	-0.03%
2021/06/16	6	404.58	10	405.95	408.00	-4	2,910	-0.14%
2021/06/15	2	397.00	3	400.67	403.00	-1	2,885	-0.03%
2021/06/11	6	383.18	4	384.50	389.00	2	2,856	0.07%
2021/06/10	3.1	363.94	1	363.00	365.50	2.1	2,787	0.08%
2021/06/09	5	356.80	2	358.73	354.00	3	2,813	0.11%
2021/06/08	1	353.00	2	354.75	354.00	-1	2,857	-0.03%
2021/06/07	1	344.00	0	0.00	351.50	1	2,913	0.03%
2021/06/04	1	345.00	0	0.00	351.50	1	2,919	0.03%
2021/06/03	12	349.75	1.1	351.79	352.00	10.9	2,947	0.37%
2021/06/02	2	354.50	4	354.88	350.00	-2	2,995	-0.07%
2021/06/01	1.1	356.80	3	370.33	356.00	-1.9	3,039	-0.06%
2021/05/31	0	0.00	2	360.25	360.00	-2	3,067	-0.07%
2021/05/28	4	355.13	3	357.00	357.00	1	3,126	0.03%
2021/05/27	1	348.50	3	351.67	354.00	-2	3,184	-0.06%
2021/05/26	4	349.25	2	350.50	346.50	2	3,237	0.06%
2021/05/25	13	350.23	7	352.00	347.50	6	3,345	0.18%
2021/05/24	2	344.50	5	349.10	352.00	-3	3,494	-0.09%
2021/05/21	2	341.00	4	339.88	340.50	-2	3,556	-0.06%
2021/05/20	5	320.53	5	319.20	325.00	0	3,657	0.00%
2021/05/19	1	320.00	3	323.83	320.50	-2	3,700	-0.05%
2021/05/18	2	325.25	2	326.25	331.00	0	3,776	0.00%
2021/05/17	1	321.00	6	307.25	304.50	-5	3,830	-0.13%
2021/05/14	6	329.50	6	330.42	331.00	0	3,849	0.00%
2021/05/13	4.2	316.98	4	315.00	312.00	0.2	3,830	0.01%
2021/05/12	4.1	332.04	3	327.83	319.50	1.1	3,873	0.03%
2021/05/11	1	333.01	0	0.00	333.00	1	3,910	0.03%
2021/05/10	1	372.76	1	372.00	369.50	0	3,964	0.00%
2021/05/07	4	363.00	6	362.83	364.50	-2	4,065	-0.05%
2021/05/06	5	359.60	4	362.50	352.50	1	4,089	0.02%
2021/05/05	0	381.00	0.2	380.00	360.00	-0.1	4,102	0.00%
2021/05/04	4.2	371.07	12	375.83	377.00	-7.8	4,152	-0.19%
2021/05/03	6	391.75	3	394.50	387.00	3	4,178	0.07%
2021/04/29	8	417.00	10	409.30	402.50	-2	4,239	-0.05%
2021/04/28	2.5	404.60	2	405.75	405.00	0.5	4,253	0.01%
2021/04/27	1.1	404.38	7	409.07	409.00	-6	4,350	-0.14%
2021/04/26	2	399.25	2	401.50	400.00	0	4,366	0.00%
2021/04/23	8	402.50	13	401.42	405.00	-5	4,395	-0.11%
2021/04/22	7.1	403.65	3	413.17	395.50	4.1	4,510	0.09%
2021/04/21	11	412.68	6.1	415.44	409.50	4.9	4,604	0.11%
2021/04/20	7.1	418.25	13	413.35	422.50	-5.9	4,788	-0.12%
2021/04/19	5.2	406.43	22.1	418.05	406.50	-16.9	4,889	-0.35%
2021/04/16	49.2	425.82	20.1	428.21	417.50	29.1	4,960	0.59%
2021/04/15	13.3	423.90	21.4	423.52	440.00	-8.1	5,031	-0.16%
2021/04/14	1.3	396.37	5.2	395.54	400.00	-3.9	5,071	-0.08%
2021/04/13	7.2	400.21	12.1	402.58	399.50	-5	5,307	-0.09%
2021/04/12	4.2	399.18	3	397.83	395.00	1.2	5,572	0.02%
2021/04/09	9.2	410.11	10	406.50	405.00	-0.8	5,684	-0.01%
2021/04/08	7.1	409.14	8.3	406.23	413.50	-1.2	5,670	-0.02%
2021/04/07	5	413.50	2.1	418.95	411.00	2.9	5,725	0.05%
2021/04/06	14.3	417.47	14	415.46	413.50	0.3	5,725	0.00%
2021/04/01	20	405.75	21.1	408.45	413.50	-1.1	5,764	-0.02%
2021/03/31	4.2	397.28	5.1	398.96	398.50	-1	5,713	-0.02%
2021/03/30	8.1	395.74	4	397.88	395.50	4.1	5,713	0.07%
2021/03/29	12.2	399.13	11	401.18	395.50	1.2	5,729	0.02%
2021/03/26	18.2	389.91	14	391.46	393.50	4.2	5,743	0.07%
2021/03/25	22	384.30	20.3	385.84	386.50	1.7	5,724	0.03%
2021/03/24	9.2	389.76	4.2	386.10	382.50	5	5,689	0.09%
2021/03/23	2	400.00	3	402.50	399.50	-1	5,729	-0.02%
2021/03/22	3	399.85	4	401.50	401.00	-1	5,773	-0.02%
2021/03/19	3.1	406.46	1	403.00	400.00	2.1	5,785	0.04%
2021/03/18	3.1	416.85	5	418.90	418.00	-1.9	5,774	-0.03%
2021/03/17	4	425.63	5	423.20	416.50	-1	5,876	-0.02%
2021/03/16	4.1	416.10	1	415.50	411.00	3.1	5,953	0.05%
2021/03/15	4	419.02	1	416.50	416.50	3	6,147	0.05%
2021/03/12	10.2	423.31	7	422.50	419.50	3.2	6,163	0.05%
2021/03/11	14	419.64	12	406.50	420.00	2	6,169	0.03%
2021/03/10	6.4	403.14	5	400.10	396.50	1.4	6,138	0.02%
2021/03/09	3	400.83	7	398.21	399.50	-4	6,145	-0.07%
2021/03/08	15	404.50	6	409.50	395.00	9	6,165	0.15%
2021/03/05	6	410.58	6	408.17	405.00	0	6,199	0.00%
2021/03/04	4	423.88	3	423.33	420.00	1	6,167	0.02%
2021/03/03	10	426.75	14	416.00	427.00	-4	6,131	-0.07%
2021/03/02	11	443.82	23	432.52	430.00	-12	6,088	-0.20%
2021/02/26	11.1	459.33	9	454.39	449.00	2	6,070	0.03%
2021/02/25	20	493.64	15	485.37	475.00	5	6,036	0.08%
2021/02/24	46.1	485.34	47	486.81	478.50	-1	5,961	-0.02%
2021/02/23	17.1	468.82	17	465.76	461.00	0.1	5,894	0.00%
2021/02/22	13	460.27	19.1	466.45	480.00	-6.1	5,856	-0.10%
2021/02/19	2.1	431.31	5.1	432.61	436.50	-3	5,812	-0.05%
2021/02/18	30.1	422.71	9	432.53	426.50	21.1	5,892	0.36%
2021/02/17	5.7	419.16	2.1	414.47	421.00	3.6	6,034	0.06%
2021/02/05	0.1	401.50	2	398.25	397.50	-1.9	6,238	-0.03%
2021/02/04	3	413.29	2	406.50	406.00	1	6,291	0.02%
2021/02/03	14.1	418.22	15.2	418.88	417.00	-1.1	6,317	-0.02%
2021/02/02	13.3	412.19	8	418.00	417.00	5.2	6,387	0.08%
2021/02/01	8	395.63	18.3	394.55	408.00	-10.3	6,444	-0.16%
2021/01/29	22	420.68	15.1	419.70	395.00	6.9	6,406	0.11%
2021/01/28	14.1	412.97	15	414.20	415.00	-0.9	6,299	-0.01%
2021/01/27	9.2	408.65	14	409.00	417.00	-4.8	6,256	-0.08%
2021/01/26	9	407.70	27	414.07	400.00	-18	6,204	-0.29%
2021/01/25	26.1	417.24	16	415.91	411.50	10.1	6,135	0.16%
2021/01/22	16.1	416.47	10	417.55	413.50	6.1	6,044	0.10%
2021/01/21	7	406.93	4	410.13	410.00	3	5,956	0.05%
2021/01/20	11	406.04	7	414.07	399.00	4	5,884	0.07%
2021/01/19	6	409.75	5	411.60	413.00	1	5,780	0.02%
2021/01/18	4	402.25	7.1	399.69	407.00	-3.1	5,725	-0.05%
2021/01/15	22	415.32	28	419.84	407.00	-6	5,672	-0.11%
2021/01/14	25	434.18	16.1	431.31	423.50	8.9	5,550	0.16%
2021/01/13	24.2	415.60	28	419.63	437.50	-3.8	5,409	-0.07%
2021/01/12	26	403.87	26.1	403.18	398.00	-0.1	5,200	0.00%
2021/01/11	10	397.15	16	397.53	401.50	-6	5,071	-0.12%
2021/01/08	12.1	393.24	15.1	393.78	388.00	-3	4,979	-0.06%
2021/01/07	43	387.41	45	389.19	385.50	-2	4,812	-0.04%
2021/01/06	33.2	390.68	26.3	384.14	373.50	6.9	4,647	0.15%
2021/01/05	49.2	391.41	60	392.47	399.50	-10.8	4,403	-0.25%
2021/01/04	11	354.82	13	359.54	372.50	-2	4,126	-0.05%
2020/12/31	6.1	339.16	7	339.07	339.00	-0.9	3,991	-0.02%
2020/12/30	2	336.00	6	337.67	336.00	-4	3,963	-0.10%
2020/12/29	7	328.86	11	327.86	330.00	-4	3,958	-0.10%
2020/12/28	11	327.55	8	328.13	323.00	3	3,922	0.08%
2020/12/25	1	316.00	1	319.00	319.00	0	3,839	0.00%
2020/12/24	3	315.50	2	314.50	313.50	1	3,836	0.03%
2020/12/23	2.1	311.00	4	314.50	314.50	-1.9	3,849	-0.05%
2020/12/22	7	310.93	0	0.00	309.50	7	3,847	0.18%
2020/12/21	4	320.75	3	322.17	323.00	1	3,809	0.03%
2020/12/18	6.1	325.74	3	324.33	321.00	3.1	3,830	0.08%
2020/12/17	12	334.46	7	334.86	328.00	5	3,824	0.13%
2020/12/16	9	327.72	13	328.58	325.00	-4	3,742	-0.11%
2020/12/15	0.1	320.00	1	321.00	320.50	-0.9	3,694	-0.03%
2020/12/14	10.1	327.33	3	319.00	319.00	7.1	3,670	0.19%
2020/12/11	10	324.55	17	326.44	322.50	-7	3,665	-0.19%
2020/12/10	69	343.03	41	339.79	340.50	28	3,550	0.79%
2020/12/09	14	336.93	22.3	336.45	347.50	-8.3	3,451	-0.24%
2020/12/08	8.3	315.53	5	315.20	316.00	3.3	3,244	0.10%
2020/12/07	9	323.72	7	317.29	326.00	2	3,191	0.06%
2020/12/04	1	317.06	6	317.83	317.00	-5	3,151	-0.16%
2020/12/03	8	320.56	1	324.50	321.00	7	3,129	0.22%
2020/12/02	0	0.00	8.1	325.38	325.00	-8.1	3,122	-0.26%
2020/12/01	13	337.00	5	337.20	329.50	8	3,090	0.26%
2020/11/30	2	332.50	0	0.00	330.00	2	3,020	0.07%
2020/11/27	1	329.00	7	327.07	329.50	-6	3,008	-0.20%
2020/11/26	0	0.00	21	331.95	334.00	-21	3,006	-0.70%
2020/11/25	15	329.17	14	333.43	331.00	1	3,020	0.03%
2020/11/24	0.1	337.50	1	336.50	338.00	-1	3,006	-0.03%
2020/11/23	11	344.55	9.2	341.96	340.00	1.9	3,001	0.06%
2020/11/20	14	345.21	14	346.32	339.50	0	2,953	0.00%
2020/11/19	4.1	340.26	1	337.00	339.00	3.1	2,840	0.11%
2020/11/18	10	338.80	9	339.50	343.00	1	2,847	0.03%
2020/11/17	30	343.45	30	341.73	335.50	0	2,810	0.00%
2020/11/16	41	340.41	59.1	337.77	344.00	-18.1	2,729	-0.66%
2020/11/13	44.1	318.65	43	313.76	322.00	1.1	2,512	0.04%
2020/11/12	7	301.89	14	299.39	303.00	-7	2,245	-0.31%
2020/11/11	14	293.75	7	294.21	294.00	7	2,168	0.32%
2020/11/10	41	296.41	9	290.95	290.00	32	2,135	1.50%
2020/11/09	7	282.50	21.1	287.95	292.50	-14.1	1,998	-0.70%
2020/11/06	7	274.35	10	269.90	266.00	-3	1,868	-0.16%
2020/11/05	1	265.54	1	267.00	267.00	0	1,825	0.00%
2020/11/04	0	0.00	2	260.50	265.50	-2	1,831	-0.11%
2020/11/03	0	0.00	1	258.50	257.00	-1	1,847	-0.05%
2020/11/02	2	253.00	0	0.00	253.00	2	1,902	0.11%
2020/10/30	1	257.00	0	0.00	259.00	1	1,960	0.05%
2020/10/28	2	263.00	0	0.00	262.00	2	2,116	0.09%
2020/10/27	0	266.00	1	266.00	267.00	-1	2,135	-0.05%
2020/10/26	2	266.75	0	0.00	265.00	2	2,150	0.09%
2020/10/23	0	0.00	1	268.00	269.00	-1	2,191	-0.05%
2020/10/22	1	265.00	0	0.00	267.00	1	2,338	0.04%
2020/10/21	1	273.50	3	271.17	270.50	-2	2,413	-0.08%
2020/10/20	2	267.00	5	268.00	268.00	-3	2,496	-0.12%
2020/10/19	1	262.00	2	264.75	263.00	-1	2,524	-0.04%
2020/10/16	5	268.80	6	266.08	264.50	-1	2,584	-0.04%
2020/10/15	5	272.40	5	272.70	276.00	0	2,653	0.00%
2020/10/14	6	274.75	1	277.00	272.50	5	2,713	0.18%
2020/10/13	6	276.08	1	275.50	278.00	5	2,812	0.18%
2020/10/12	0	0.00	3	272.83	269.50	-3	2,900	-0.10%
2020/10/08	4	271.38	4	273.75	272.00	0	3,018	0.00%
2020/10/07	6	271.50	6	272.92	272.00	0	3,117	0.00%
2020/10/06	24	273.79	19	272.39	271.00	5	3,174	0.16%
2020/10/05	1	260.00	0	0.00	260.50	1	3,209	0.03%
2020/09/30	0	0.00	2	260.00	260.00	-2	3,406	-0.06%
2020/09/29	3	257.67	1	263.00	257.00	2	3,662	0.05%
2020/09/28	2	265.00	4	260.88	265.00	-2	3,916	-0.05%
2020/09/25	4	262.38	11	260.86	258.00	-7	4,019	-0.17%
2020/09/24	21	259.88	20	261.55	258.50	1	4,134	0.02%
2020/09/23	5	263.90	4	265.13	267.00	1	4,217	0.02%
2020/09/22	2	258.50	5	263.00	257.50	-3	4,264	-0.07%
2020/09/21	5	266.00	2	265.75	266.00	3	4,371	0.07%
2020/09/18	1	261.00	0	0.00	261.00	1	4,550	0.02%
2020/09/17	1	265.00	1	268.50	264.50	0	4,781	0.00%
2020/09/16	0	0.00	1	268.50	269.00	-1	4,908	-0.02%
2020/09/15	1	266.00	0	0.00	266.50	1	4,897	0.02%
2020/09/14	1	267.00	2	266.25	268.50	-1	4,950	-0.02%
2020/09/11	0	0.00	1	258.00	259.00	-1	4,932	-0.02%
2020/09/10	2	261.00	1	260.50	257.00	1	4,921	0.02%
2020/09/09	2	258.00	2	258.75	258.00	0	4,915	0.00%
2020/09/08	4	264.13	3	263.83	265.50	1	4,902	0.02%
2020/09/07	3	265.17	3	264.50	261.50	0	4,908	0.00%
2020/09/04	6	265.92	6	263.83	271.50	0	4,900	0.00%
2020/09/03	1	271.00	0	0.00	268.00	1	4,884	0.02%
2020/09/02	1	274.50	1	269.50	268.50	0	4,903	0.00%
2020/09/01	9	271.39	5	262.00	272.00	4	4,926	0.08%
2020/08/31	1	274.00	6	269.75	264.50	-5	4,940	-0.10%
2020/08/28	7	272.43	3	277.67	271.50	4	4,953	0.08%
2020/08/27	2	286.50	0	0.00	283.50	2	4,931	0.04%
2020/08/25	5	287.00	5	285.43	288.50	0	4,930	0.00%
2020/08/24	2	282.00	3	282.67	283.50	-1	4,927	-0.02%
2020/08/21	1	276.00	1	273.00	277.50	0	4,898	0.00%
2020/08/20	14	280.82	8	289.31	267.50	6	4,857	0.12%
2020/08/19	8.2	305.81	10	301.35	296.00	-1.9	4,798	-0.04%
2020/08/18	5	298.70	4	298.75	300.50	1	4,773	0.02%
2020/08/17	10	302.00	8	302.19	301.00	2	4,775	0.04%
2020/08/14	1	289.50	2	288.50	301.50	-1	4,801	-0.02%
2020/08/13	1	293.00	2	297.00	292.00	-1	4,788	-0.02%
2020/08/12	6	294.25	3	295.83	294.00	3	4,788	0.06%
2020/08/11	2	300.75	1	303.00	301.50	1	4,795	0.02%
2020/08/10	2	301.00	1	301.00	301.00	1	4,785	0.02%
2020/08/07	2	305.00	3	303.17	306.50	-1	4,771	-0.02%
2020/08/06	4	310.63	3	307.83	302.50	1	4,746	0.02%
2020/08/05	2	312.75	2	317.25	313.00	0	4,707	0.00%
2020/08/04	7	312.09	12	312.13	315.50	-5	4,674	-0.11%
2020/08/03	13	301.65	12	301.29	304.50	1	4,627	0.02%
2020/07/31	5	289.00	6	287.17	292.50	-1	4,578	-0.02%
2020/07/30	3	290.33	3	291.33	291.00	0	4,574	0.00%
2020/07/29	5	289.10	4	288.00	292.00	1	4,565	0.02%
2020/07/28	24	295.33	25	297.58	289.00	-1	4,531	-0.02%
2020/07/27	7	311.14	5	308.60	307.00	2	4,400	0.05%
2020/07/24	15	311.13	14	309.25	299.00	1	4,337	0.02%
2020/07/23	0	0.00	2	303.00	309.50	-2	4,253	-0.05%
2020/07/22	4	304.25	11	304.64	305.50	-7	4,219	-0.17%
2020/07/21	3	302.50	5	300.90	298.50	-2	4,180	-0.05%
2020/07/20	2	279.00	3	280.17	291.50	-1	4,097	-0.02%
2020/07/17	13	291.96	8.4	288.57	284.00	4.7	4,029	0.12%
2020/07/16	10	290.35	10	290.30	290.00	0	3,920	0.00%
2020/07/15	17	314.26	12.1	303.09	299.00	4.9	3,816	0.13%
2020/07/14	26	314.42	34	314.35	317.50	-8	3,739	-0.21%
2020/07/13	8	313.00	9	310.83	311.00	-1	3,633	-0.03%
2020/07/10	14	311.64	8.1	309.90	306.50	5.9	3,577	0.16%
2020/07/09	15	336.57	21.1	339.62	322.00	-6.1	3,474	-0.17%
2020/07/08	38	319.89	21	318.07	323.50	17	3,286	0.52%
2020/07/07	24.3	327.99	30.1	328.69	321.50	-5.8	3,039	-0.19%
2020/07/06	32	308.13	32	309.86	312.50	0	2,812	0.00%
2020/07/03	7	277.07	9	281.61	284.50	-2	2,700	-0.07%
2020/07/02	18	258.33	25	258.30	259.00	-7	2,580	-0.27%
2020/07/01	8	257.44	13	258.92	253.50	-5	2,497	-0.20%
2020/06/30	34.1	257.30	31	258.84	252.50	3.1	2,416	0.13%
2020/06/29	41	255.35	41	258.57	260.00	0	2,287	0.00%
2020/06/24	43	254.02	33	252.21	242.50	10	2,105	0.47%
2020/06/23	14	234.18	30.2	234.85	242.50	-16.2	1,877	-0.86%
2020/06/22	2	219.25	3	220.17	220.50	-1	1,757	-0.06%
2020/06/19	1	222.50	1	217.00	217.00	0	1,768	0.00%
2020/06/16	8	221.00	1	221.00	221.00	7	1,757	0.40%
2020/06/15	8	219.00	8	218.94	216.50	0	1,784	0.00%
2020/06/12	4	216.13	2	214.50	216.50	2	1,796	0.11%
2020/06/10	4	225.75	4.1	225.56	227.00	-0.1	1,807	-0.01%
2020/06/09	2	227.50	8	227.00	224.00	-6	1,825	-0.33%
2020/06/08	4	229.88	16	234.06	231.00	-12	1,817	-0.66%
2020/06/04	9	234.83	8	232.75	233.00	1	1,757	0.06%
2020/06/03	10	227.35	1	229.50	229.00	9	1,711	0.53%
2020/06/01	1.1	228.45	8	230.06	227.50	-6.9	1,685	-0.41%
2020/05/29	3	231.50	3	231.83	231.00	0	1,662	0.00%
2020/05/28	4.2	230.55	3	231.50	229.00	1.2	1,658	0.07%
2020/05/27	3	230.50	13	230.31	228.00	-10	1,642	-0.61%
2020/05/26	3.1	230.77	2	229.25	229.00	1.1	1,643	0.07%
2020/05/25	4	227.00	6	226.58	229.50	-2	1,640	-0.12%
2020/05/22	6	226.17	2	227.50	224.00	4	1,635	0.24%
2020/05/21	12	233.17	11	233.36	234.00	1	1,606	0.06%
2020/05/20	2.2	224.55	1	222.00	224.50	1.2	1,565	0.08%
2020/05/19	1	223.00	3	227.50	223.50	-2	1,555	-0.13%
2020/05/18	10	224.05	9	223.22	221.00	1	1,549	0.06%
2020/05/14	6	219.92	1	219.50	217.50	5	1,528	0.33%
2020/05/13	7	219.93	2	221.50	221.50	5	1,543	0.32%
2020/05/12	4	219.50	0	0.00	220.50	4	1,578	0.25%
2020/05/11	2	218.00	8	218.31	218.00	-6	1,622	-0.37%
2020/05/08	13	224.42	11	225.27	222.50	2	1,618	0.12%
2020/05/07	4	229.63	2	227.25	230.00	2	1,577	0.13%
2020/05/06	4	231.63	2	232.75	228.50	2	1,560	0.13%
2020/05/05	1	235.50	6	234.83	233.50	-5	1,551	-0.32%
2020/05/04	4	235.75	1	236.50	234.50	3	1,544	0.19%
2020/04/30	18	242.17	2	242.50	242.50	16	1,541	1.04%
2020/04/29	5	239.30	5	238.90	238.00	0	1,534	0.00%
2020/04/28	1	234.50	0	0.00	238.00	1	1,520	0.07%
2020/04/27	4	233.63	1	235.00	235.50	3	1,529	0.20%
2020/04/24	4	228.50	4	229.50	228.00	0	1,518	0.00%
2020/04/23	1	241.00	2	239.50	237.50	-1	1,509	-0.07%
2020/04/22	3	238.17	8	235.63	241.00	-5	1,516	-0.33%
2020/04/21	0	0.00	1	240.00	236.50	-1	1,547	-0.06%
2020/04/20	2	240.75	3	242.17	245.00	-1	1,542	-0.06%
2020/04/17	14	246.54	22	244.02	243.50	-8	1,560	-0.51%
2020/04/16	3	232.67	7	236.93	238.00	-4	1,540	-0.26%
2020/04/15	10	233.35	6	233.00	236.50	4	1,576	0.25%
2020/04/14	3	227.00	2	225.00	231.50	1	1,572	0.06%
2020/04/13	4	220.50	1	220.50	221.50	3	1,557	0.19%
2020/04/10	3	216.67	3	219.50	222.00	0	1,542	0.00%
2020/04/09	6	219.00	6	216.42	216.00	0	1,537	0.00%
2020/04/08	2	206.00	2	208.75	211.00	0	1,493	0.00%
2020/04/07	8	202.88	9	202.83	205.00	-1	1,480	-0.07%
2020/04/06	5	193.90	1	194.00	194.00	4	1,471	0.27%
2020/04/01	1	184.50	5	185.80	187.50	-4	1,492	-0.27%
2020/03/31	4	186.50	2	182.75	183.50	2	1,484	0.13%
2020/03/30	1	177.50	1	174.00	187.00	0	1,481	0.00%
2020/03/27	4	183.00	0	0.00	180.00	4	1,475	0.27%
2020/03/26	8	182.13	11	179.50	182.50	-3	1,461	-0.21%
2020/03/25	5	179.90	3	179.50	179.00	2	1,447	0.14%
2020/03/24	2	167.75	3	167.00	168.00	-1	1,436	-0.07%
2020/03/23	5	157.30	1	157.50	156.00	4	1,436	0.28%
2020/03/20	5	169.30	40	166.99	170.00	-35	1,424	-2.46%
2020/03/19	1	160.00	12	171.25	160.00	-11	1,427	-0.77%
2020/03/18	2	185.25	2	186.25	177.50	0	1,418	0.00%
2020/03/17	2	176.00	2	182.50	185.00	0	1,439	0.00%
2020/03/16	2	186.75	3	189.50	181.50	-1	1,457	-0.07%
2020/03/13	2	175.75	1	179.50	186.00	1	1,458	0.07%
2020/03/12	1	195.00	1	195.50	194.00	0	1,478	0.00%
2020/03/11	11	219.45	2	219.00	214.00	9	1,531	0.59%
2020/03/10	31	217.74	0	0.00	219.00	31	1,532	2.02%
2020/03/09	1	222.00	3	225.50	222.00	-2	1,534	-0.13%
2020/03/06	0	0.00	1	232.50	235.00	-1	1,535	-0.07%
2020/03/05	3	230.83	2	229.50	229.50	1	1,543	0.06%
2020/03/04	1	229.50	0	0.00	229.00	1	1,556	0.06%
2020/03/03	8	228.38	7	230.57	231.00	1	1,574	0.06%
2020/03/02	1	225.00	0	0.00	222.00	1	1,609	0.06%
2020/02/27	2	232.00	3	225.83	224.00	-1	1,645	-0.06%
2020/02/26	4	233.25	5	233.60	230.00	-1	1,720	-0.06%
2020/02/25	4	233.13	1	234.00	232.00	3	1,729	0.17%
2020/02/24	1	232.00	1	230.00	236.00	0	1,737	0.00%
2020/02/21	1	234.50	0	0.00	234.00	1	1,755	0.06%
2020/02/20	0	0.00	3	238.50	238.50	-3	1,758	-0.17%
2020/02/19	3	241.50	1	241.50	238.00	2	1,769	0.11%
2020/02/18	2	238.50	1	235.00	239.50	1	1,784	0.06%
2020/02/17	0	0.00	1	239.00	236.00	-1	1,785	-0.06%
2020/02/14	1	244.50	4	241.00	241.00	-3	1,772	-0.17%
2020/02/13	16	244.94	4	242.75	242.00	12	1,751	0.69%
2020/02/12	9	248.72	15	247.47	249.00	-6	1,720	-0.35%
2020/02/11	12	252.17	4	251.88	255.00	8	1,686	0.47%
2020/02/10	12	239.75	8	236.38	244.00	4	1,682	0.24%
2020/02/07	3	244.00	4	242.75	241.50	-1	1,713	-0.06%
2020/02/06	2	242.25	31	243.39	244.50	-29	1,729	-1.68%
2020/02/05	2	238.00	3	237.83	234.50	-1	1,731	-0.06%
2020/02/04	2	233.25	4	234.25	237.50	-2	1,784	-0.11%
2020/02/03	3	225.67	1	228.00	229.00	2	1,790	0.11%
2020/01/31	0	0.00	4	240.50	238.50	-4	1,778	-0.22%
2020/01/30	26	238.75	4	243.50	238.50	22	1,789	1.23%
2020/01/17	3	257.50	4	258.63	258.50	-1	1,807	-0.06%
2020/01/16	3	255.83	3	254.00	255.00	0	1,790	0.00%
2020/01/15	8	258.75	4	256.75	259.50	4	1,784	0.22%
2020/01/14	5	255.00	16	255.13	253.00	-11	1,747	-0.63%
2020/01/13	6	255.83	10	255.55	255.50	-4	1,749	-0.23%
2020/01/10	32	250.25	18	250.44	250.50	14	1,737	0.81%
2020/01/09	16	246.50	15	246.03	247.00	1	1,720	0.06%
2020/01/08	11	234.14	11	233.64	233.50	0	1,760	0.00%
2020/01/07	3	240.83	2	241.50	238.50	1	1,781	0.06%
2020/01/03	0	0.00	1	244.50	243.00	-1	1,882	-0.05%
2020/01/02	1	243.50	1	245.50	245.00	0	1,911	0.00%
2019/12/31	1	243.00	0	0.00	241.00	1	1,952	0.05%
2019/12/30	5	242.50	2	242.25	241.00	3	2,034	0.15%
2019/12/27	2	249.75	5	248.90	248.00	-3	2,018	-0.15%
2019/12/25	2	240.25	0	0.00	244.00	2	1,993	0.10%
2019/12/24	2	242.25	3	244.67	242.50	-1	1,998	-0.05%
2019/12/23	1	244.00	1	244.00	245.00	0	2,009	0.00%
2019/12/19	0	0.00	1	243.50	243.50	-1	2,028	-0.05%
2019/12/18	0	0.00	10	243.45	242.00	-10	2,040	-0.49%
2019/12/17	1	244.50	1	244.00	244.50	0	2,094	0.00%
2019/12/16	1	246.50	0	0.00	243.50	1	2,191	0.05%
2019/12/13	7	242.79	4	240.00	240.00	3	2,201	0.14%
2019/12/12	12	241.58	6	241.83	242.00	6	2,195	0.27%
2019/12/11	3	241.33	3	245.50	239.00	0	2,165	0.00%
2019/12/10	2	245.25	8.1	244.26	244.00	-6.1	2,145	-0.28%
2019/12/09	16	246.84	7	245.29	244.50	9	2,131	0.42%
2019/12/06	15	256.87	19	252.34	250.00	-4	2,090	-0.19%
2019/12/05	3	256.00	1	256.50	256.00	2	2,014	0.10%
2019/12/04	2	255.00	3	254.50	253.50	-1	2,019	-0.05%
2019/12/03	4	259.00	5	258.20	260.50	-1	2,015	-0.05%
2019/12/02	4	260.00	6	259.17	258.50	-2	2,019	-0.10%
2019/11/29	2	261.25	1	264.00	266.50	1	2,017	0.05%
2019/11/28	2	267.75	0	0.00	267.50	2	2,024	0.10%
2019/11/27	9	270.11	5	269.80	269.00	4	2,024	0.20%
2019/11/26	11	276.59	12	275.38	278.50	-1	2,001	-0.05%
2019/11/25	17	282.24	19	271.03	267.00	-2	2,021	-0.10%
2019/11/22	5	272.70	1	272.00	273.00	4	1,968	0.20%
2019/11/21	1	264.50	1	266.00	271.00	0	1,973	0.00%
2019/11/20	1	271.00	3	272.00	271.00	-2	1,973	-0.10%
2019/11/19	1	267.50	0	0.00	272.00	1	2,019	0.05%
2019/11/15	6	270.42	8	268.88	266.50	-2	2,054	-0.10%
2019/11/14	2	263.00	1	265.50	262.00	1	2,050	0.05%
2019/11/12	0	0.00	1	268.50	266.00	-1	2,074	-0.05%
2019/11/11	3.1	268.94	1	268.00	267.00	2.1	2,112	0.10%
2019/11/08	1	269.00	4	272.63	269.00	-3	2,175	-0.14%
2019/11/07	0	0.00	1	265.50	266.00	-1	2,234	-0.04%
2019/11/06	3	274.33	3	270.83	272.50	0	2,256	0.00%
2019/11/05	2	266.75	2	267.50	270.50	0	2,297	0.00%
2019/11/04	7	262.57	7	262.50	263.00	0	2,345	0.00%
2019/11/01	17	259.50	14	257.43	260.00	3	2,442	0.12%
2019/10/31	3	269.83	1	273.50	267.50	2	2,484	0.08%
2019/10/30	5	274.00	5	277.50	277.50	0	2,502	0.00%
2019/10/29	1	280.50	4	280.75	274.00	-3	2,521	-0.12%
2019/10/28	8	282.19	3	282.17	276.50	5	2,559	0.20%
2019/10/25	1	278.00	1	276.00	275.50	0	2,568	0.00%
2019/10/24	2	273.00	0	0.00	275.00	2	2,597	0.08%
2019/10/23	2	272.00	4	272.25	272.00	-2	2,657	-0.08%
2019/10/22	0	0.00	1	276.50	276.00	-1	2,812	-0.04%
2019/10/21	1	278.00	4	275.50	274.50	-3	2,885	-0.10%
2019/10/18	0	0.00	1	277.50	280.00	-1	2,999	-0.03%
2019/10/17	5	276.90	3	279.00	276.50	2	2,996	0.07%
2019/10/16	13	283.62	12	282.13	277.00	1	2,989	0.03%
2019/10/15	9	276.39	8	276.06	277.00	1	2,912	0.03%
2019/10/14	9	270.83	25	270.76	277.00	-16	2,899	-0.55%
2019/10/09	4	261.50	5.2	259.17	258.50	-1.2	2,840	-0.04%
2019/10/08	3	260.83	5	262.70	263.50	-2	2,917	-0.07%
2019/10/07	5	255.50	5	258.00	261.00	0	2,905	0.00%
2019/10/04	19	262.66	10	262.95	260.50	9	2,882	0.31%
2019/10/03	3	254.00	0	254.00	254.00	3	2,799	0.11%
2019/10/02	4	253.13	4	256.38	256.50	0	2,805	0.00%
2019/10/01	1	253.00	3	251.33	251.50	-2	2,799	-0.07%
2019/09/27	2	250.00	2	250.25	250.00	0	2,817	0.00%
2019/09/26	19	253.58	17	249.74	248.50	2	2,834	0.07%
2019/09/25	4	252.00	3	250.33	250.00	1	2,845	0.04%
2019/09/24	4	257.13	4	258.00	256.00	0	2,869	0.00%
2019/09/23	8	261.19	7	261.79	262.00	1	2,882	0.03%
2019/09/20	10	256.60	15	259.80	259.00	-5	2,897	-0.17%
2019/09/19	13	253.58	13	255.58	257.00	0	2,857	0.00%
2019/09/18	3	235.67	4	235.75	240.50	-1	2,810	-0.04%
2019/09/17	6	233.33	0	0.00	233.00	6	2,855	0.21%
2019/09/16	7	233.57	0	0.00	233.00	7	2,964	0.24%
2019/09/12	2	238.00	2	237.75	238.00	0	3,028	0.00%
2019/09/11	4	242.50	2	241.50	242.50	2	3,038	0.07%
2019/09/10	1	240.00	2	236.50	240.00	-1	3,049	-0.03%
2019/09/09	6	239.17	6	238.17	238.50	0	3,081	0.00%
2019/09/06	7	237.79	5	238.40	237.00	2	3,089	0.06%
2019/09/05	0	0.00	1	242.50	241.00	-1	3,096	-0.03%
2019/09/03	2	237.75	6	235.67	238.00	-4	3,121	-0.13%
2019/09/02	1	241.00	1	240.50	238.00	0	3,129	0.00%
2019/08/30	4	238.00	3	236.67	237.00	1	3,153	0.03%
2019/08/29	1	237.00	3	238.50	237.50	-2	3,167	-0.06%
2019/08/28	12	239.63	18	238.00	236.00	-6	3,183	-0.19%
2019/08/27	1	233.50	11	230.41	230.50	-10	3,152	-0.32%
2019/08/26	6	224.00	3	223.83	224.00	3	3,155	0.10%
2019/08/23	13	228.62	12	227.92	228.50	1	3,166	0.03%
2019/08/22	19	229.71	17	230.88	232.00	2	3,217	0.06%
2019/08/21	2	222.75	4	222.88	222.00	-2	3,234	-0.06%
2019/08/20	14	222.68	16	224.44	224.00	-2	3,255	-0.06%
2019/08/19	9	217.89	6	217.83	218.00	3	3,240	0.09%
2019/08/16	6	216.00	5	215.80	215.00	1	3,243	0.03%
2019/08/15	4	212.63	5	211.50	215.50	-1	3,271	-0.03%
2019/08/14	36	218.58	18	217.17	215.00	18	3,308	0.54%
2019/08/13	9	217.44	13	218.65	215.00	-4	3,318	-0.12%
2019/08/12	18	213.44	33	214.97	215.00	-15	3,316	-0.45%
2019/08/08	8	205.31	3	206.17	204.50	5	3,351	0.15%
2019/08/07	8	205.81	16	205.41	203.00	-8	3,391	-0.24%
2019/08/06	19	206.55	16	207.19	212.00	3	3,401	0.09%
2019/08/05	12	218.29	6	215.75	212.00	6	3,423	0.18%
2019/08/02	17	239.32	17	239.47	235.50	0	3,359	0.00%
2019/08/01	2	255.50	2	256.50	256.50	0	3,319	0.00%
2019/07/31	3	254.83	3	255.17	256.50	0	3,328	0.00%
2019/07/30	15	254.33	17	254.56	251.50	-2	3,372	-0.06%
2019/07/29	9	262.89	6	264.83	260.00	3	3,374	0.09%
2019/07/26	4	263.13	3	267.83	268.00	1	3,402	0.03%
2019/07/25	7	263.93	3	266.33	265.50	4	3,417	0.12%
2019/07/24	18	259.86	30	262.73	265.00	-12	3,393	-0.35%
2019/07/23	14	248.82	10	246.50	249.00	4	3,294	0.12%
2019/07/22	1	238.00	15	240.20	248.50	-14	3,285	-0.43%
2019/07/19	3	228.17	1	228.50	226.00	2	3,293	0.06%
2019/07/18	1	227.00	9	226.28	223.50	-8	3,350	-0.24%
2019/07/17	1	229.50	0	0.00	228.00	1	3,433	0.03%
2019/07/16	8.1	231.62	5	230.60	231.50	3.1	3,507	0.09%
2019/07/15	3	234.17	6	233.92	235.50	-3	3,691	-0.08%
2019/07/12	6	236.50	8	235.19	234.50	-2	3,815	-0.05%
2019/07/11	1	229.50	4	229.63	229.50	-3	3,738	-0.08%
2019/07/10	6	226.33	3.2	227.13	226.50	2.9	3,765	0.08%
2019/07/09	2.1	222.58	2	222.25	222.00	0.1	3,767	0.00%
2019/07/08	1	222.50	1	224.00	223.00	0	3,796	0.00%
2019/07/05	1.1	225.50	2	225.50	225.50	-0.9	3,821	-0.02%
2019/07/04	4	226.88	2	227.50	227.00	2	3,890	0.05%
2019/07/03	3.3	223.42	3	224.83	222.50	0.3	3,974	0.01%
2019/07/02	7	229.71	0	0.00	229.00	7	4,089	0.17%
2019/07/01	8	229.81	4.2	230.67	230.00	3.8	4,215	0.09%
2019/06/28	2.1	225.00	2	224.50	226.50	0.1	4,336	0.00%
2019/06/27	3	229.17	4	226.38	226.00	-1	4,330	-0.02%
2019/06/26	10	225.85	10	226.35	227.50	0	4,302	0.00%
2019/06/25	1.1	223.90	7	225.21	223.00	-5.9	4,289	-0.14%
2019/06/24	7	231.86	7	232.57	229.00	0	4,237	0.00%
2019/06/21	11	228.55	6	228.58	229.00	5	4,172	0.12%
2019/06/20	5	220.60	11	221.73	224.00	-6	4,066	-0.15%
2019/06/19	2	215.50	5	215.20	214.00	-3	4,024	-0.07%
2019/06/18	5	213.60	3	212.00	211.50	2	4,015	0.05%
2019/06/17	4	210.38	4	211.38	211.50	0	4,047	0.00%
2019/06/13	5	210.20	1	208.00	207.50	4	4,078	0.10%
2019/06/12	2	213.50	4	212.88	211.50	-2	4,081	-0.05%
2019/06/11	10.1	211.26	10	211.50	212.00	0.1	4,082	0.00%
2019/06/10	1	206.50	0	0.00	210.00	1	4,090	0.02%
2019/06/06	7	202.36	5	203.10	204.50	2	4,077	0.05%
2019/06/05	2.1	212.14	4	210.38	209.50	-1.9	4,047	-0.05%
2019/06/04	7	217.93	7	215.50	211.00	0	4,045	0.00%
2019/06/03	3.2	222.20	2	221.50	219.50	1.2	4,042	0.03%
2019/05/31	7.1	227.10	4	227.88	228.50	3.1	4,041	0.08%
2019/05/30	4	224.88	3	226.17	226.50	1	4,030	0.02%
2019/05/29	16	228.97	15	226.10	220.00	1	4,024	0.02%
2019/05/28	15	223.33	13	222.08	227.00	2	4,015	0.05%
2019/05/27	2	216.25	1	215.00	216.50	1	4,130	0.02%
2019/05/24	1.1	214.38	4	215.88	213.50	-2.9	4,137	-0.07%
2019/05/23	7	212.93	4	212.50	212.00	3	4,179	0.07%
2019/05/22	5.1	218.63	3	218.00	218.50	2.1	4,363	0.05%
2019/05/21	2	214.25	6	220.25	224.00	-4	4,462	-0.09%
2019/05/20	6	211.00	5	211.10	214.00	1	4,488	0.02%
2019/05/17	15	218.20	15	219.83	213.00	0	4,475	0.00%
2019/05/16	21	226.79	22	226.25	218.50	-1	4,455	-0.02%
2019/05/15	28	222.80	38	224.30	222.50	-10	4,479	-0.22%
2019/05/14	51	215.15	48	214.81	218.50	3	4,524	0.07%
2019/05/13	18	212.64	19	211.53	208.00	-1	4,581	-0.02%
2019/05/10	6	205.50	7	205.29	204.50	-1	4,552	-0.02%
2019/05/09	15	207.43	8	208.50	204.00	7	4,525	0.15%
2019/05/08	7	215.00	4	214.13	214.00	3	4,487	0.07%
2019/05/07	8.1	218.60	9	219.39	217.50	-0.9	4,476	-0.02%
2019/05/06	9.1	213.72	12	215.42	222.50	-2.9	4,462	-0.06%
2019/05/03	28	226.73	27	225.44	224.00	1	4,473	0.02%
2019/05/02	8	222.00	8	223.69	221.50	0	4,437	0.00%
2019/04/30	10	226.25	4	226.13	227.00	6	4,426	0.14%
2019/04/29	9	226.39	4	227.13	224.00	5	4,469	0.11%
2019/04/26	21	236.81	22	237.39	235.00	-1	4,501	-0.02%
2019/04/25	20	244.85	35.1	245.69	241.50	-15.1	4,458	-0.34%
2019/04/24	21	238.48	23	240.09	238.50	-2	4,351	-0.05%
2019/04/23	25	238.26	21.2	237.93	243.00	3.8	4,302	0.09%
2019/04/22	7	240.71	8	239.69	232.50	-1	4,229	-0.02%
2019/04/19	33	238.21	33	237.18	237.50	0	4,190	0.00%
2019/04/18	15	227.83	20	226.95	225.50	-5	4,011	-0.12%
2019/04/17	6	219.75	3	220.67	219.00	3	3,927	0.08%
2019/04/16	10	220.45	9	221.28	218.50	1	3,971	0.03%
2019/04/15	1	216.00	1	216.50	216.50	0	4,001	0.00%
2019/04/12	4	213.00	5	213.80	213.00	-1	4,109	-0.02%
2019/04/11	2	217.50	1	221.50	218.00	1	4,222	0.02%
2019/04/10	14	221.22	12	223.13	222.00	2	4,226	0.05%
2019/04/09	11	231.55	11	232.23	228.50	0	4,186	0.00%
2019/04/08	13.2	228.54	21	230.90	229.00	-7.9	4,150	-0.19%
2019/04/03	23	224.07	18	222.22	221.00	5	4,072	0.12%
2019/04/02	9	218.28	27	220.24	226.00	-18	3,996	-0.45%
2019/04/01	1	207.00	6	206.50	205.50	-5	3,934	-0.13%
2019/03/29	3	205.00	2	206.50	205.50	1	3,983	0.03%
2019/03/28	3	205.17	2	205.50	206.00	1	4,091	0.02%
2019/03/27	6	202.25	2	203.75	203.00	4	4,140	0.10%
2019/03/26	2	202.00	7	203.00	201.50	-5	4,206	-0.12%
2019/03/25	2	202.00	1	203.00	202.50	1	4,266	0.02%
2019/03/22	4	212.96	10	215.45	208.50	-6	4,298	-0.14%
2019/03/21	3	212.00	5	213.00	212.50	-2	4,347	-0.05%
2019/03/20	18	212.31	15	212.80	211.00	3	4,400	0.07%
2019/03/19	25	209.04	26	209.40	207.50	-1	4,418	-0.02%
2019/03/18	6	206.58	2	206.50	205.50	4	4,404	0.09%
2019/03/15	2	203.50	1	206.00	206.00	1	4,445	0.02%
2019/03/13	2	208.75	2	206.75	203.50	0	4,587	0.00%
2019/03/12	2	205.00	1	206.00	202.00	1	4,657	0.02%
2019/03/11	4	202.25	1	202.50	201.00	3	4,709	0.06%
2019/03/08	8	202.69	0	0.00	206.50	8	4,835	0.17%
2019/03/07	16	204.75	20	200.63	199.00	-4	4,961	-0.08%
2019/03/06	2	205.25	2	206.75	206.00	0	5,076	0.00%
2019/03/05	1	208.50	2	209.75	206.00	-1	5,229	-0.02%
2019/03/04	1	212.50	1	210.50	209.50	0	5,346	0.00%
2019/02/27	4	210.75	8	210.13	211.50	-4	5,619	-0.07%
2019/02/26	46	225.00	38	221.91	209.00	8	5,739	0.14%
2019/02/25	10	216.85	7	216.71	217.00	3	5,631	0.05%
2019/02/22	13	217.61	15	217.70	215.50	-2	5,641	-0.03%
2019/02/21	27	222.41	25	220.26	215.50	2	5,616	0.04%
2019/02/20	31	216.06	44.1	220.53	223.00	-13.1	5,461	-0.24%
2019/02/19	5	200.80	5.2	202.17	203.00	-0.2	5,481	0.00%
2019/02/18	11	199.55	5	198.00	196.00	6	5,462	0.11%
2019/02/15	23.2	198.21	20	197.43	196.00	3.2	5,475	0.06%
2019/02/14	24	198.02	24	199.23	202.50	0	5,478	0.00%
2019/02/13	10	194.60	28	194.70	192.00	-18	5,386	-0.33%
2019/02/12	19	193.34	7	193.71	193.00	12	5,327	0.23%
2019/02/11	11	205.27	13	207.23	203.00	-2	5,303	-0.04%
2019/01/30	3	201.17	2	200.75	198.00	1	5,408	0.02%
2019/01/29	2	198.50	2	199.00	202.00	0	5,500	0.00%
2019/01/28	10	204.90	9	203.89	202.50	1	5,654	0.02%
2019/01/25	6	202.33	8	202.81	203.00	-2	5,757	-0.03%
2019/01/24	16	201.59	16	200.16	198.00	0	5,846	0.00%
2019/01/23	3	201.67	4	202.00	203.50	-1	5,862	-0.02%
2019/01/22	15	201.40	16	200.94	201.00	-1	5,908	-0.02%
2019/01/21	14	200.43	16	200.94	200.00	-2	5,997	-0.03%
2019/01/18	10	195.45	12	192.08	194.00	-2	6,006	-0.03%
2019/01/17	13	190.77	9	190.67	187.50	4	6,030	0.07%
2019/01/16	8	190.69	10	191.05	189.50	-2	6,157	-0.03%
2019/01/15	4	187.00	4	187.50	189.00	0	6,210	0.00%
2019/01/14	16	186.59	16	186.63	187.50	0	6,281	0.00%
2019/01/11	8	188.31	8	188.69	185.00	0	6,415	0.00%
2019/01/10	3	185.83	3	186.50	184.50	0	6,467	0.00%
2019/01/09	4	188.63	5	189.60	185.50	-1	6,548	-0.02%
2019/01/08	13	183.27	13	181.46	184.00	0	6,644	0.00%
2019/01/07	10	185.65	8	183.88	183.00	2	6,701	0.03%
2019/01/04	41	176.70	39	176.72	183.00	2	6,844	0.03%
2019/01/03	24	192.38	15	188.00	183.50	9	6,720	0.13%
2019/01/02	5	207.70	5	206.00	203.50	0	6,715	0.00%
2018/12/28	3	207.67	3	206.83	206.00	0	6,832	0.00%
2018/12/27	31	210.65	37	209.51	207.00	-6	6,909	-0.09%
2018/12/26	7	208.57	8	209.69	202.00	-1	6,898	-0.01%
2018/12/25	20	206.60	16	208.03	204.50	4	6,909	0.06%
2018/12/24	20	212.15	18	214.19	212.50	2	6,928	0.03%
2018/12/22	18	205.94	19	207.97	208.00	-1	6,924	-0.01%
2018/12/21	10	199.25	12	200.42	206.00	-2	6,978	-0.03%
2018/12/20	7	199.14	4	199.38	196.00	3	6,938	0.04%
2018/12/19	8	199.00	11	202.59	205.00	-3	6,950	-0.04%
2018/12/18	7	197.00	4	197.63	195.00	3	6,949	0.04%
2018/12/17	7	206.29	7	204.14	204.00	0	7,029	0.00%
2018/12/14	7	202.43	8	203.75	204.00	-1	7,142	-0.01%
2018/12/13	8	199.94	12	201.96	203.00	-4	7,180	-0.06%
2018/12/12	8	198.06	11	199.09	201.50	-3	7,173	-0.04%
2018/12/11	10	188.70	10	186.90	190.50	0	7,146	0.00%
2018/12/10	23	184.63	31	184.10	186.00	-8	7,176	-0.11%
2018/12/07	30	193.87	49	194.79	192.50	-19	7,198	-0.26%
2018/12/06	41	192.32	12	193.88	196.00	29	7,229	0.40%
2018/12/05	22	203.43	26	203.46	199.00	-4	7,210	-0.06%
2018/12/04	27	214.65	29	214.59	216.00	-2	7,193	-0.03%
2018/12/03	27	214.07	23	213.87	216.00	4	7,295	0.05%
2018/11/30	39	200.88	44	202.31	199.50	-5	7,318	-0.07%
2018/11/29	38	196.58	45	197.06	196.50	-7	7,318	-0.10%
2018/11/28	80	188.50	69	188.69	189.50	11	7,192	0.15%
2018/11/27	34	180.06	32	180.06	181.00	2	7,049	0.03%
2018/11/26	49	172.62	63	172.44	180.50	-14	6,944	-0.20%
2018/11/23	39	169.14	28	169.11	164.50	11	6,693	0.16%
2018/11/22	16	186.03	19	187.00	177.50	-3	6,602	-0.05%
2018/11/21	17	186.44	10	185.50	191.00	7	6,585	0.11%
2018/11/20	7	187.00	14	185.00	187.00	-7	6,554	-0.11%
2018/11/19	20	183.63	18	184.97	187.00	2	6,538	0.03%
2018/11/16	23.1	177.38	24	177.13	181.00	-1	6,540	-0.01%
2018/11/15	8	180.94	10	180.80	180.50	-2	6,414	-0.03%
2018/11/14	25	189.50	28	184.63	182.00	-3	6,397	-0.05%
2018/11/13	23	180.89	41	183.77	186.50	-18	6,380	-0.28%
2018/11/12	32	186.36	29	186.31	189.50	3	6,392	0.05%
2018/11/09	56	189.13	51	188.69	188.00	5	6,415	0.08%
2018/11/08	59	196.44	43	191.77	188.00	16	6,375	0.25%
2018/11/07	21	189.17	15	187.10	190.50	6	6,288	0.10%
2018/11/06	9	190.89	10	192.40	188.00	-1	6,195	-0.02%
2018/11/05	40	208.91	26	207.29	199.50	14	6,119	0.23%
2018/11/02	7	221.71	10	222.65	221.50	-3	5,993	-0.05%
2018/11/01	16	220.50	11	222.82	216.00	5	5,921	0.08%
2018/10/31	9	202.28	21	199.52	210.00	-12	5,873	-0.20%
2018/10/30	11	190.91	13	190.04	191.00	-2	5,893	-0.03%
2018/10/29	11	188.09	10	189.30	187.50	1	5,875	0.02%
2018/10/26	10	196.25	10	195.40	190.00	0	5,821	0.00%
2018/10/25	25	194.72	14	194.64	194.00	11	5,890	0.19%
2018/10/24	5	199.80	8	202.13	206.50	-3	5,865	-0.05%
2018/10/23	3	204.50	6	205.25	202.00	-3	5,789	-0.05%
2018/10/22	10	210.20	22	213.64	214.50	-12	5,784	-0.21%
2018/10/19	15	203.03	17	201.32	215.00	-2	5,716	-0.03%
2018/10/18	8	215.94	11	214.14	208.00	-3	5,595	-0.05%
2018/10/17	15	225.67	14	225.64	225.00	1	5,547	0.02%
2018/10/16	12	220.13	19	219.84	220.00	-7	5,492	-0.13%
2018/10/15	12	210.21	4	212.00	211.50	8	5,402	0.15%
2018/10/12	16	198.59	26	199.35	201.00	-10	5,388	-0.19%
2018/10/11	1	203.50	2	203.50	203.50	-1	5,300	-0.02%
2018/10/09	11	232.59	11	236.59	226.00	0	5,440	0.00%
2018/10/08	21	240.45	13	240.58	241.00	8	5,336	0.15%
2018/10/05	6	248.92	6	262.08	242.50	0	5,232	0.00%
2018/10/04	14	265.79	13	265.46	269.00	1	5,180	0.02%
2018/10/03	18	264.19	17	265.53	265.00	1	5,155	0.02%
2018/10/02	40	271.14	32	272.22	269.00	8	5,138	0.16%
2018/10/01	21	277.64	24	273.27	280.50	-3	5,084	-0.06%
2018/09/28	19	277.84	13	272.88	271.00	6	5,065	0.12%
2018/09/27	21	281.33	19	281.11	282.00	2	4,981	0.04%
2018/09/26	16	293.72	16	289.75	288.00	0	4,961	0.00%
2018/09/25	5	295.20	5	291.50	290.50	0	4,923	0.00%
2018/09/21	27	281.31	27	279.54	300.00	0	4,910	0.00%
2018/09/20	25	284.68	21	282.83	282.00	4	4,785	0.08%
2018/09/19	22	288.80	26	293.92	294.50	-4	4,683	-0.09%
2018/09/18	16	300.50	11	293.59	293.00	5	4,599	0.11%
2018/09/17	13	304.88	8	308.31	312.00	5	4,608	0.11%
2018/09/14	23	302.15	19	303.11	306.50	4	4,647	0.09%
2018/09/13	10	296.25	12	290.92	290.50	-2	4,647	-0.04%
2018/09/12	19	303.39	20	302.28	295.00	-1	4,605	-0.02%
2018/09/11	13	320.00	14	317.04	313.50	-1	4,575	-0.02%
2018/09/10	18	332.19	13	325.12	319.00	5	4,609	0.11%
2018/09/07	25	335.26	28	333.30	345.00	-3	4,646	-0.06%
2018/09/06	25	330.78	24	334.19	339.00	1	4,517	0.02%
2018/09/05	10	318.00	23	327.26	335.00	-13	4,416	-0.29%
2018/09/04	11	307.27	11	305.23	305.00	0	4,313	0.00%
2018/09/03	9	309.11	13	302.50	300.00	-4	4,350	-0.09%
2018/08/31	10	305.60	12	310.13	313.00	-2	4,399	-0.05%
2018/08/30	11	310.14	5	304.60	303.50	6	4,430	0.14%
2018/08/29	23	310.98	26	312.40	312.50	-3	4,515	-0.07%
2018/08/28	24	307.75	20	306.20	306.00	4	4,593	0.09%
2018/08/27	3	291.00	2	290.75	294.50	1	4,619	0.02%
2018/08/24	9	283.11	7	283.36	283.50	2	4,657	0.04%
2018/08/23	13	293.85	13	290.77	288.00	0	4,657	0.00%
2018/08/22	17	291.24	7	291.93	287.00	10	4,618	0.22%
2018/08/21	12	290.67	13	289.96	293.00	-1	4,608	-0.02%
2018/08/20	3	279.17	3	278.67	282.50	0	4,603	0.00%
2018/08/17	9	279.50	8	279.50	278.00	1	4,605	0.02%
2018/08/16	16	281.81	16	278.00	284.00	0	4,569	0.00%
2018/08/15	4	287.50	7	287.71	284.50	-3	4,545	-0.07%
2018/08/14	5	292.10	4	294.13	297.50	1	4,553	0.02%
2018/08/13	9	286.44	8	289.81	288.00	1	4,549	0.02%
2018/08/10	8	304.88	9	304.44	303.50	-1	4,528	-0.02%
2018/08/09	18	308.56	17	305.12	312.00	1	4,528	0.02%
2018/08/08	16	311.41	17	313.03	305.00	-1	4,545	-0.02%
2018/08/07	23	311.28	19	306.47	318.00	4	4,557	0.09%
2018/08/06	33	321.74	25	321.66	316.00	8	4,499	0.18%
2018/08/03	23	346.22	19.1	345.12	342.00	3.9	4,450	0.09%
2018/08/02	7	352.57	2	354.00	355.00	5	4,433	0.11%
2018/08/01	20	347.35	26	354.83	358.50	-6	4,424	-0.14%
2018/07/31	9	321.00	19	323.63	331.50	-10	4,315	-0.23%
2018/07/30	16	308.13	13	308.88	306.00	3	4,291	0.07%
2018/07/27	18	327.61	27	328.43	328.50	-9	4,291	-0.21%
2018/07/26	3	323.83	5	320.20	318.50	-2	4,297	-0.05%
2018/07/25	10	320.85	6	319.83	319.00	4	4,396	0.09%
2018/07/24	4	320.13	2	319.00	326.00	2	4,498	0.04%
2018/07/23	10	313.25	8	310.13	313.50	2	4,562	0.04%
2018/07/20	8	323.25	4	324.25	323.00	4	4,627	0.09%
2018/07/19	11	318.23	29	322.02	327.00	-18	4,693	-0.38%
2018/07/18	73	318.75	72	315.22	312.50	1	4,682	0.02%
2018/07/17	14	305.61	23	308.11	308.00	-9	4,652	-0.19%
2018/07/16	1	293.50	2	292.25	293.00	-1	4,679	-0.02%
2018/07/13	5	292.80	7	294.07	292.50	-2	4,867	-0.04%
2018/07/12	6	280.75	3	279.83	288.00	3	4,962	0.06%
2018/07/11	3	271.50	6	276.75	278.00	-3	4,942	-0.06%
2018/07/10	7	272.86	9	265.67	273.50	-2	4,937	-0.04%
2018/07/09	8	268.38	5	273.00	267.00	3	4,931	0.06%
2018/07/06	14	268.11	12	271.96	276.00	2	4,960	0.04%
2018/07/05	10	272.25	12	270.75	273.00	-2	4,916	-0.04%
2018/07/04	7	279.79	3	277.17	280.00	4	4,913	0.08%
2018/07/03	6	270.58	5	274.50	268.50	1	4,893	0.02%
2018/07/02	6	277.42	6	270.25	277.50	0	4,891	0.00%
2018/06/28	1	273.50	6	277.08	269.00	-5	4,856	-0.10%
2018/06/27	16	287.94	14	284.46	278.50	2	4,850	0.04%
2018/06/26	6	280.08	3	279.50	283.00	3	4,867	0.06%
2018/06/25	14	303.29	7	289.50	288.50	7	4,837	0.14%
2018/06/22	3	297.50	3	310.50	309.00	0	4,808	0.00%
2018/06/21	3	303.50	1	301.50	304.00	2	4,773	0.04%
2018/06/20	8	305.81	4	304.13	294.50	4	4,767	0.08%
2018/06/19	23	306.46	16	310.94	310.00	7	4,775	0.15%
2018/06/15	24	291.35	23	294.30	298.50	1	4,727	0.02%
2018/06/13	10	290.55	15	287.93	286.00	-5	4,630	-0.11%
2018/06/12	10	291.85	9	289.67	288.00	1	4,577	0.02%
2018/06/11	6	297.25	5	298.50	301.00	1	4,540	0.02%
2018/06/08	24	313.96	21	304.83	301.50	3	4,509	0.07%
2018/06/07	15	310.67	11	310.55	310.00	4	4,455	0.09%
2018/06/06	9	306.28	14	309.25	313.00	-5	4,466	-0.11%
2018/06/05	10	296.80	13	295.88	298.00	-3	4,398	-0.07%
2018/06/04	4	281.38	4	279.75	278.50	0	4,303	0.00%
2018/06/01	2	265.00	5	263.40	264.00	-3	4,296	-0.07%
2018/05/31	4	255.38	3	253.50	255.00	1	4,340	0.02%
2018/05/29	3	259.17	6	259.17	257.00	-3	4,494	-0.07%
2018/05/28	11	272.68	3	273.50	266.00	8	4,513	0.18%
2018/05/25	3	272.33	3	272.83	275.50	0	4,517	0.00%
2018/05/24	4	271.75	4	271.00	272.00	0	4,566	0.00%
2018/05/23	7	263.71	8	262.75	268.50	-1	4,656	-0.02%
2018/05/22	18	268.39	11	263.18	262.00	7	4,769	0.15%
2018/05/21	1	261.00	2	262.50	266.50	-1	4,771	-0.02%
2018/05/18	4	261.13	3	258.33	258.50	1	4,815	0.02%
2018/05/17	5	267.50	4	265.75	264.00	1	4,921	0.02%
2018/05/16	2	266.50	6	268.58	267.50	-4	5,044	-0.08%
2018/05/15	15	284.37	11	278.64	273.50	4	5,159	0.08%
2018/05/14	1	286.00	5	281.50	281.50	-4	5,116	-0.08%
2018/05/11	5	283.70	9	285.22	284.00	-4	5,148	-0.08%
2018/05/10	9	283.33	9	282.06	280.00	0	5,170	0.00%
2018/05/09	26	280.25	22	282.36	285.00	4	5,170	0.08%
2018/05/08	2	280.25	3	280.50	274.50	-1	5,180	-0.02%
2018/05/07	6	276.75	5	277.80	281.50	1	5,191	0.02%
2018/05/04	10	262.80	11	266.77	269.50	-1	5,205	-0.02%
2018/05/03	18	266.14	16	266.25	259.00	2	5,252	0.04%
2018/05/02	34	275.82	45	276.17	269.50	-11	5,325	-0.21%
2018/04/30	10	270.60	10	274.00	282.00	0	5,354	0.00%
2018/04/27	25	250.38	16	255.13	258.00	9	5,359	0.17%
2018/04/26	25	245.46	22	243.59	241.00	3	5,446	0.06%
2018/04/25	18	232.89	20	231.58	241.00	-2	5,440	-0.04%
2018/04/24	20	244.35	18	243.69	238.50	2	5,486	0.04%
2018/04/23	54	247.37	52	249.86	244.50	2	5,427	0.04%
2018/04/20	62	250.82	58	249.67	244.00	4	5,419	0.07%
2018/04/19	31	267.00	20	264.10	260.50	11	5,317	0.21%
2018/04/18	11.1	290.32	18	275.33	269.50	-6.9	5,135	-0.13%
2018/04/17	2	302.50	2	304.25	299.00	0	5,031	0.00%
2018/04/16	8	317.94	7	313.93	316.00	1	5,051	0.02%
2018/04/13	29	308.14	10	306.65	315.00	19	5,058	0.38%
2018/04/12	8	301.13	9	304.17	299.50	-1	5,042	-0.02%
2018/04/11	6	310.00	9	310.17	306.00	-3	5,064	-0.06%
2018/04/10	5	315.80	15	313.53	310.00	-10	5,136	-0.19%
2018/04/09	7	308.21	5	308.60	309.00	2	5,144	0.04%
2018/04/03	17	307.68	14	300.64	312.50	3	5,161	0.06%
2018/04/02	30	309.37	30	311.23	309.00	0	5,158	0.00%
2018/03/31	3	317.00	1	320.00	318.00	2	5,160	0.04%
2018/03/30	27	318.39	21	317.60	317.00	6	5,260	0.11%
2018/03/29	17	320.68	16	319.31	319.00	1	5,297	0.02%
2018/03/28	20	326.50	39	326.10	325.50	-19	5,267	-0.36%
2018/03/27	11	336.32	13	334.12	335.50	-2	5,268	-0.04%
2018/03/26	5	326.20	2	325.00	323.50	3	5,276	0.06%
2018/03/23	13	326.58	17	328.47	330.00	-4	5,281	-0.08%
2018/03/22	14	345.54	12	338.46	336.00	2	5,272	0.04%
2018/03/21	18	336.25	22	337.36	339.50	-4	5,229	-0.08%
2018/03/20	19	324.89	17	325.76	322.00	2	5,226	0.04%
2018/03/19	13	326.04	14	325.29	328.50	-1	5,243	-0.02%
2018/03/16	3	325.17	3	325.17	322.00	0	5,272	0.00%
2018/03/15	5	328.50	7	327.50	324.50	-2	5,405	-0.04%
2018/03/14	4	335.75	4	329.75	324.00	0	5,511	0.00%
2018/03/13	7	335.00	7	332.57	332.00	0	5,558	0.00%
2018/03/12	4.1	335.06	8	335.25	320.50	-4	5,613	-0.07%
2018/03/09	20	345.48	9	343.56	348.00	11	5,583	0.20%
2018/03/08	14	339.93	12	335.21	335.50	2	5,567	0.04%
2018/03/07	4	334.50	8	333.19	338.00	-4	5,548	-0.07%
2018/03/06	22	330.73	19	329.68	327.00	3	5,495	0.05%
2018/03/05	7	320.50	14	322.57	324.00	-7	5,434	-0.13%
2018/03/02	15	318.63	15	317.43	314.00	0	5,371	0.00%
2018/03/01	2	308.01	1	306.50	310.00	1	5,311	0.02%
2018/02/27	9	310.17	10	309.60	310.00	-1	5,304	-0.02%
2018/02/26	12	313.67	21	314.36	309.00	-9	5,276	-0.17%
2018/02/23	21	320.24	20	319.30	308.50	1	5,212	0.02%
2018/02/22	27	315.72	29	302.93	318.00	-2	5,135	-0.04%
2018/02/21	7	290.79	0	0.00	297.00	7	5,005	0.14%
2018/02/12	16	280.78	14	271.43	270.00	2	5,018	0.04%
2018/02/09	30	275.05	34	270.13	282.00	-4	5,026	-0.08%
2018/02/08	26	274.98	12	277.25	275.50	14	4,905	0.29%
2018/02/07	26	307.35	26	306.56	295.00	0	4,837	0.00%
2018/02/06	2	307.75	0	0.00	307.00	2	4,718	0.04%
2018/02/05	14	341.21	10	340.10	341.00	4	4,763	0.08%
2018/02/02	8	353.25	4	349.75	354.00	4	4,822	0.08%
2018/02/01	7	353.43	7	352.00	344.50	0	4,781	0.00%
2018/01/31	3	351.50	5	349.30	359.50	-2	4,802	-0.04%
2018/01/30	4	347.88	10	345.60	348.50	-6	4,760	-0.13%
2018/01/29	13	360.65	9	359.39	356.00	4	4,764	0.08%
2018/01/26	7	353.79	8	350.38	360.00	-1	4,799	-0.02%
2018/01/25	25	359.50	23	360.70	341.50	2	4,769	0.04%
2018/01/24	33	348.68	33	346.76	359.00	0	4,685	0.00%
2018/01/23	25	341.26	30	341.50	340.00	-5	4,583	-0.11%
2018/01/22	10	321.70	16	326.28	337.00	-6	4,547	-0.13%
2018/01/19	14	303.82	14.1	303.98	306.50	-0.1	4,566	0.00%
2018/01/18	5	301.50	11	303.41	297.00	-6	4,559	-0.13%
2018/01/17	13	285.88	13	286.62	288.00	0	4,478	0.00%
2018/01/16	10	288.00	14	291.54	293.00	-4	4,589	-0.09%
2018/01/15	11	274.18	13.1	273.92	281.00	-2.1	4,637	-0.05%
2018/01/12	4	261.00	4	257.75	262.50	0	4,772	0.00%
2018/01/11	5	262.40	7	263.57	260.50	-2	4,904	-0.04%
2018/01/10	4	270.75	9	263.78	262.50	-5	5,077	-0.10%
2018/01/09	6	279.50	6	279.67	281.00	0	5,105	0.00%
2018/01/08	15	287.13	17	285.26	281.00	-2	5,150	-0.04%
2018/01/05	14	284.61	12	286.21	289.50	2	5,321	0.04%
2018/01/04	28	282.59	18	280.86	278.00	10	5,308	0.19%
2018/01/03	8	269.75	8	269.56	271.00	0	5,292	0.00%
2018/01/02	22	264.07	26	256.73	264.50	-4	5,300	-0.08%

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－9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－14天前

...詳全文

創意

券商分點績效/獲利分析

台新-高雄券商分點個股進出
台新-高雄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

台新-高雄 券商分點個股進出 台新-高雄 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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析