創意 (3443)-新光-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
1200
漲跌
▲15
漲幅
+1.27%
成交量
1,729張
產業
上市半導體類股
1111人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

創意 (3443)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	2.1	1192.48	4.1	1198.60	1200.00	-2.1	3,447	-0.06%
2024/04/16	6.1	1157.40	7.3	1156.62	1185.00	-1.3	3,487	-0.04%
2024/04/15	1.3	1183.34	4.4	1183.65	1160.00	-3.1	3,447	-0.09%
2024/04/12	3.4	1265.46	2	1250.00	1255.00	1.4	3,408	0.04%
2024/04/11	0.2	1315.96	0	1320.00	1325.00	0.2	3,376	0.01%
2024/04/10	1.2	1321.15	0	0.00	1320.00	1.2	3,377	0.03%
2024/04/09	2	1320.17	2.1	1330.38	1315.00	-0.1	3,391	0.00%
2024/04/08	4.3	1321.53	2.1	1308.64	1300.00	2.2	3,398	0.06%
2024/04/03	2	1372.69	0.3	1387.44	1385.00	1.7	3,365	0.05%
2024/04/02	4.2	1384.54	8.6	1374.48	1375.00	-4.4	3,355	-0.13%
2024/04/01	3.9	1285.95	3.1	1271.09	1295.00	0.7	3,319	0.02%
2024/03/29	8.5	1252.25	7.2	1246.74	1245.00	1.3	3,311	0.04%
2024/03/28	3.2	1228.39	2.1	1241.79	1220.00	1	3,300	0.03%
2024/03/27	2.4	1242.16	3.1	1245.13	1240.00	-0.8	3,322	-0.02%
2024/03/26	3.2	1270.39	8.2	1279.44	1265.00	-5	3,318	-0.15%
2024/03/25	1	1300.02	0	1330.00	1295.00	1	3,327	0.03%
2024/03/22	5	1311.02	4.1	1318.82	1320.00	1	3,343	0.03%
2024/03/21	8.1	1300.63	4.1	1291.42	1300.00	4	3,351	0.12%
2024/03/20	0.3	1318.54	3	1310.00	1295.00	-2.7	3,375	-0.08%
2024/03/19	4.4	1309.08	10	1322.50	1320.00	-5.6	3,431	-0.16%
2024/03/18	4.1	1353.70	5.4	1358.75	1355.00	-1.3	3,441	-0.04%
2024/03/15	12.3	1359.14	11.1	1392.81	1340.00	1.2	3,481	0.03%
2024/03/14	1.7	1371.02	2.1	1360.32	1340.00	-0.4	3,549	-0.01%
2024/03/13	1.1	1375.70	4.3	1356.24	1330.00	-3.1	3,638	-0.09%
2024/03/12	5.9	1470.25	2	1487.44	1445.00	3.9	3,635	0.11%
2024/03/11	5.2	1490.36	3	1498.33	1475.00	2.2	3,718	0.06%
2024/03/08	15.3	1515.47	3.2	1526.98	1490.00	12	3,733	0.32%
2024/03/07	15.2	1512.30	5.4	1541.63	1550.00	9.8	3,734	0.26%
2024/03/06	1.2	1542.79	1.1	1567.99	1525.00	0.1	3,714	0.00%
2024/03/05	2.1	1566.66	4	1578.71	1565.00	-1.9	3,728	-0.05%
2024/03/04	3.5	1579.62	2.2	1557.76	1545.00	1.3	3,747	0.03%
2024/03/01	5.6	1578.08	4.2	1589.59	1580.00	1.4	3,742	0.04%
2024/02/29	6.2	1553.19	9.5	1523.06	1590.00	-3.2	3,729	-0.09%
2024/02/27	3.1	1488.24	3.3	1494.54	1470.00	-0.2	3,680	-0.01%
2024/02/26	0.1	1447.54	0	0.00	1445.00	0.1	3,694	0.00%
2024/02/23	7.2	1469.29	9	1461.12	1455.00	-1.9	3,725	-0.05%
2024/02/22	4.2	1481.24	3	1478.41	1465.00	1.2	3,745	0.03%
2024/02/21	4.8	1500.57	4.1	1494.91	1470.00	0.7	3,736	0.02%
2024/02/20	2.1	1547.45	6.2	1559.11	1560.00	-4.1	3,737	-0.11%
2024/02/19	7.1	1525.93	6.2	1531.67	1525.00	1	3,744	0.03%
2024/02/16	2.2	1519.13	2.3	1491.12	1520.00	-0.1	3,787	0.00%
2024/02/15	1.2	1454.38	4.3	1445.74	1460.00	-3.1	3,758	-0.08%
2024/02/05	11.9	1446.73	2.3	1472.48	1435.00	9.5	3,725	0.26%
2024/02/02	6.2	1589.88	3.1	1589.69	1590.00	3.1	3,664	0.08%
2024/02/01	10.3	1536.97	9.1	1525.11	1545.00	1.3	3,699	0.03%
2024/01/31	6.3	1556.70	5.2	1558.58	1545.00	1.1	3,683	0.03%
2024/01/30	2.4	1556.92	2	1567.50	1565.00	0.4	3,686	0.01%
2024/01/29	6.1	1570.03	3.1	1578.52	1560.00	3	3,669	0.08%
2024/01/26	9.4	1545.84	6.1	1548.42	1545.00	3.4	3,682	0.09%
2024/01/25	18.6	1600.78	9.1	1602.01	1555.00	9.5	3,671	0.26%
2024/01/24	6.2	1686.84	3.1	1678.39	1660.00	3.1	3,599	0.09%
2024/01/23	9	1728.93	6.1	1759.29	1705.00	3	3,610	0.08%
2024/01/22	6.6	1726.48	5.1	1730.73	1715.00	1.5	3,579	0.04%
2024/01/19	7.7	1709.02	4	1700.15	1675.00	3.7	3,564	0.10%
2024/01/18	2	1702.59	6	1707.62	1725.00	-4	3,513	-0.11%
2024/01/17	4.2	1722.69	2	1747.02	1680.00	2.2	3,539	0.06%
2024/01/16	4.4	1748.22	2.1	1764.62	1735.00	2.4	3,557	0.07%
2024/01/15	5.1	1779.60	5.1	1790.80	1760.00	0	3,620	0.00%
2024/01/12	2	1847.13	0	1840.00	1810.00	2	3,637	0.06%
2024/01/11	2.1	1847.49	6.1	1853.51	1860.00	-4	3,666	-0.11%
2024/01/10	1.5	1788.22	7.4	1756.88	1790.00	-5.9	3,646	-0.16%
2024/01/09	2.1	1700.00	1.1	1695.89	1690.00	1	3,656	0.03%
2024/01/08	2	1675.00	0	0.00	1665.00	2	3,680	0.05%
2024/01/05	1	1640.89	3.1	1652.32	1655.00	-2.1	3,744	-0.06%
2024/01/04	3.1	1636.79	2	1632.57	1630.00	1.1	3,869	0.03%
2024/01/03	2.3	1649.06	2.1	1645.27	1640.00	0.2	3,965	0.01%
2024/01/02	5.2	1708.44	4.1	1737.38	1670.00	1.1	3,956	0.03%
2023/12/29	5	1726.01	5	1717.03	1740.00	0	3,939	0.00%
2023/12/28	3	1746.66	2	1769.50	1720.00	1	3,970	0.02%
2023/12/27	2	1747.51	1	1765.00	1760.00	1	4,003	0.03%
2023/12/26	1	1760.20	1.1	1774.35	1765.00	0	4,021	0.00%
2023/12/25	3.1	1749.84	2.1	1745.48	1730.00	1	4,045	0.02%
2023/12/22	3	1730.31	5	1725.14	1750.00	-2	4,061	-0.05%
2023/12/21	5	1683.10	2.1	1681.19	1695.00	2.9	4,043	0.07%
2023/12/20	4.2	1693.82	1.1	1698.91	1685.00	3.1	4,038	0.08%
2023/12/19	1.1	1724.11	1	1720.00	1705.00	0.1	4,046	0.00%
2023/12/18	2.1	1769.10	1.1	1771.82	1730.00	1	4,053	0.02%
2023/12/15	3.2	1794.64	3	1818.33	1765.00	0.2	4,057	0.00%
2023/12/14	3.2	1818.45	4	1803.86	1805.00	-0.8	4,037	-0.02%
2023/12/13	3.1	1818.69	3	1823.47	1810.00	0.1	3,988	0.00%
2023/12/12	1	1810.28	0.2	1805.48	1790.00	0.8	4,016	0.02%
2023/12/11	1.1	1834.86	0.1	1836.43	1825.00	1	4,011	0.03%
2023/12/08	4.2	1771.29	19.7	1800.66	1895.00	-15.5	3,964	-0.39%
2023/12/07	5.3	1688.16	5.2	1692.30	1725.00	0.1	3,850	0.00%
2023/12/06	2	1645.52	1.2	1629.52	1680.00	0.8	3,823	0.02%
2023/12/05	1	1610.20	2	1595.34	1630.00	-1	3,747	-0.03%
2023/12/04	2.1	1643.89	1	1665.00	1595.00	1.1	3,784	0.03%
2023/12/01	2	1637.44	2.2	1639.63	1630.00	-0.2	3,779	0.00%
2023/11/30	1	1644.93	1.1	1650.00	1650.00	0	3,777	0.00%
2023/11/29	5.2	1604.41	4.1	1614.54	1625.00	1.1	3,771	0.03%
2023/11/28	4.1	1650.12	3	1648.41	1645.00	1	3,780	0.03%
2023/11/27	0.3	1631.73	0.1	1629.50	1610.00	0.3	3,790	0.01%
2023/11/24	2.1	1677.39	2.1	1684.55	1655.00	0	3,806	0.00%
2023/11/22	0.3	1767.86	3.1	1758.92	1785.00	-2.8	3,811	-0.07%
2023/11/21	7	1737.85	7.1	1738.65	1740.00	0	3,822	0.00%
2023/11/20	3	1733.28	2	1730.00	1715.00	1	3,880	0.03%
2023/11/17	7	1715.05	9.1	1720.59	1735.00	-2	3,988	-0.05%
2023/11/16	5	1675.98	6	1671.67	1675.00	-1	4,017	-0.02%
2023/11/15	6.1	1740.06	3	1685.02	1675.00	3.1	4,071	0.08%
2023/11/14	5.1	1727.90	4.1	1724.83	1735.00	0.9	4,071	0.02%
2023/11/13	9.1	1722.79	7.2	1711.15	1700.00	1.9	4,139	0.04%
2023/11/10	11	1675.00	9	1675.00	1670.00	2	4,131	0.05%
2023/11/09	1.3	1632.67	5.2	1673.56	1665.00	-3.9	4,138	-0.09%
2023/11/08	4	1597.56	5.1	1594.62	1620.00	-1.1	4,087	-0.03%
2023/11/07	1	1555.02	2	1530.00	1555.00	-1	4,075	-0.02%
2023/11/06	2	1557.43	4.1	1553.83	1560.00	-2	4,128	-0.05%
2023/11/03	3	1521.64	3	1516.68	1525.00	0	4,176	0.00%
2023/11/02	5.1	1528.83	7.1	1532.14	1520.00	-2	4,222	-0.05%
2023/11/01	5	1465.00	3.4	1470.89	1485.00	1.6	4,230	0.04%
2023/10/31	3.4	1481.58	3.1	1466.81	1435.00	0.4	4,254	0.01%
2023/10/30	1	1495.00	2	1490.00	1500.00	-1	4,333	-0.02%
2023/10/27	4	1470.05	4.1	1475.03	1480.00	0	4,352	0.00%
2023/10/26	1.2	1433.24	2	1445.00	1425.00	-0.8	4,303	-0.02%
2023/10/25	4.1	1503.86	4.1	1516.22	1490.00	0	4,292	0.00%
2023/10/24	1.1	1464.27	1	1445.00	1465.00	0.1	4,265	0.00%
2023/10/23	9.2	1502.94	5.1	1522.17	1450.00	4.1	4,255	0.10%
2023/10/20	6.2	1605.17	4.1	1595.19	1590.00	2.1	4,216	0.05%
2023/10/19	5	1656.00	3.1	1648.99	1630.00	1.9	4,189	0.04%
2023/10/18	8.2	1647.84	4.1	1633.91	1635.00	4.1	4,180	0.10%
2023/10/17	6.1	1723.46	6	1733.35	1685.00	0.1	4,137	0.00%
2023/10/16	2	1675.01	1	1719.94	1715.00	1	4,153	0.02%
2023/10/13	3.2	1683.86	3.2	1679.22	1695.00	0	4,154	0.00%
2023/10/12	9.1	1632.02	16.2	1653.89	1695.00	-7.1	4,135	-0.17%
2023/10/11	2	1554.93	6.7	1551.84	1575.00	-4.6	4,069	-0.11%
2023/10/06	0	1425.71	2	1442.47	1435.00	-2	4,066	-0.05%
2023/10/05	3	1414.98	6	1414.17	1425.00	-3	4,091	-0.07%
2023/10/04	4	1417.50	1	1405.27	1400.00	3	4,108	0.07%
2023/10/03	4	1434.99	5	1435.03	1430.00	-1	4,088	-0.02%
2023/10/02	8	1410.02	8.3	1409.65	1410.00	-0.3	4,081	-0.01%
2023/09/28	7	1381.42	5	1388.10	1365.00	2	4,075	0.05%
2023/09/27	14	1391.07	11	1360.46	1360.00	3	4,099	0.07%
2023/09/26	3.1	1408.02	3	1415.00	1405.00	0.1	4,097	0.00%
2023/09/25	2.1	1416.66	2	1412.50	1410.00	0.1	4,102	0.00%
2023/09/22	3.1	1315.09	4.5	1348.81	1390.00	-1.4	4,098	-0.03%
2023/09/21	2.3	1316.75	2	1327.33	1320.00	0.3	4,098	0.01%
2023/09/20	5.5	1398.47	2	1411.85	1360.00	3.4	4,117	0.08%
2023/09/19	3.1	1459.51	2	1457.50	1425.00	1.1	4,127	0.03%
2023/09/18	2	1455.01	0	0.00	1440.00	2	4,134	0.05%
2023/09/15	8	1485.05	6.1	1498.52	1480.00	1.9	4,170	0.05%
2023/09/14	9	1470.00	10.1	1472.03	1470.00	-1.1	4,130	-0.03%
2023/09/13	9.1	1440.02	11.1	1441.40	1460.00	-2	4,127	-0.05%
2023/09/12	4	1384.98	2.1	1397.57	1385.00	2	4,110	0.05%
2023/09/11	2.1	1372.27	8	1370.00	1360.00	-5.9	4,173	-0.14%
2023/09/08	2	1397.53	4.1	1395.06	1395.00	-2	4,198	-0.05%
2023/09/07	6.1	1399.58	4	1390.01	1415.00	2.1	4,259	0.05%
2023/09/06	2	1447.59	2	1462.49	1450.00	0	4,250	0.00%
2023/09/05	2	1430.02	1	1430.00	1440.00	1	4,269	0.02%
2023/09/04	4	1438.79	5.1	1436.21	1445.00	-1.1	4,323	-0.03%
2023/09/01	3.2	1453.36	2	1447.44	1405.00	1.2	4,332	0.03%
2023/08/31	3.1	1469.89	3	1473.33	1460.00	0.1	4,336	0.00%
2023/08/30	6.1	1509.09	4.1	1506.56	1485.00	2	4,326	0.05%
2023/08/29	4	1439.90	7.1	1457.28	1500.00	-3	4,352	-0.07%
2023/08/28	6	1424.17	6	1420.83	1430.00	0	4,341	0.00%
2023/08/25	5.1	1442.89	6	1446.66	1430.00	-0.9	4,452	-0.02%
2023/08/24	12.2	1530.15	11.1	1502.51	1485.00	1.1	4,433	0.02%
2023/08/23	13	1446.55	16.3	1437.91	1465.00	-3.2	4,424	-0.07%
2023/08/22	8	1381.88	7.4	1386.43	1370.00	0.6	4,425	0.01%
2023/08/21	15	1366.66	11.1	1363.78	1340.00	4	4,468	0.09%
2023/08/18	4.3	1362.57	8	1350.71	1345.00	-3.8	4,420	-0.09%
2023/08/17	16.1	1370.99	18.2	1352.85	1365.00	-2.1	4,415	-0.05%
2023/08/16	13.1	1274.67	11.3	1277.79	1285.00	1.8	4,393	0.04%
2023/08/15	16.3	1288.13	16.2	1273.11	1265.00	0.2	4,466	0.00%
2023/08/14	5.1	1255.16	3	1261.79	1265.00	2.1	4,463	0.05%
2023/08/11	12	1275.41	14	1275.71	1270.00	-2	4,490	-0.04%
2023/08/10	12.5	1287.71	7.2	1272.82	1250.00	5.3	4,529	0.12%
2023/08/09	8.1	1375.23	9.1	1364.02	1340.00	-0.9	4,485	-0.02%
2023/08/08	15.3	1375.69	11.1	1355.31	1345.00	4.2	4,499	0.09%
2023/08/07	6.2	1406.58	4	1418.76	1405.00	2.2	4,462	0.05%
2023/08/04	14.2	1404.50	12.5	1407.77	1380.00	1.7	4,471	0.04%
2023/08/02	5.5	1432.63	4	1440.00	1405.00	1.5	4,461	0.03%
2023/08/01	4.7	1487.76	2.1	1521.24	1475.00	2.6	4,414	0.06%
2023/07/31	0.3	1635.00	0.9	1635.00	1635.00	-0.6	4,443	-0.01%
2023/07/28	5.3	1820.22	7.1	1817.10	1815.00	-1.8	4,541	-0.04%
2023/07/27	5.5	1871.94	3	1853.31	1825.00	2.5	4,599	0.06%
2023/07/26	4.7	1894.36	2	1900.00	1840.00	2.7	4,641	0.06%
2023/07/25	9	1930.53	8	1930.25	1885.00	1	4,702	0.02%
2023/07/24	2	1887.43	2	1894.98	1885.00	0	4,724	0.00%
2023/07/21	1	1865.00	4	1873.43	1905.00	-3	4,778	-0.06%
2023/07/20	4	1830.01	2	1837.50	1830.00	2	4,868	0.04%
2023/07/19	10	1881.50	15	1881.02	1850.00	-5	4,859	-0.10%
2023/07/18	7	1829.18	3	1833.15	1790.00	4	4,850	0.08%
2023/07/17	3	1839.72	0	1825.00	1795.00	3	4,842	0.06%
2023/07/14	13	1804.92	13	1816.10	1870.00	0	4,826	0.00%
2023/07/13	10	1722.07	16.4	1747.46	1750.00	-6.4	4,810	-0.13%
2023/07/12	3	1641.50	3.1	1641.73	1630.00	-0.1	4,728	0.00%
2023/07/11	3.1	1634.93	3	1648.33	1585.00	0.1	4,749	0.00%
2023/07/10	2	1637.37	2	1620.00	1615.00	0	4,750	0.00%
2023/07/07	7.1	1635.49	4	1640.01	1600.00	3.1	4,775	0.06%
2023/07/06	5	1656.96	5.1	1659.06	1650.00	-0.1	4,798	0.00%
2023/07/05	6.1	1619.06	5.2	1627.15	1635.00	0.9	4,824	0.02%
2023/07/04	5.1	1687.82	4.1	1688.56	1700.00	1	4,826	0.02%
2023/07/03	2.1	1647.03	4.2	1658.42	1670.00	-2	4,860	-0.04%
2023/06/30	3.2	1609.71	2	1605.00	1605.00	1.2	4,914	0.02%
2023/06/29	5	1600.96	5	1577.12	1600.00	0	4,975	0.00%
2023/06/28	6.1	1589.75	8	1568.23	1550.00	-2	5,083	-0.04%
2023/06/27	1.2	1562.77	1.3	1602.50	1560.00	-0.1	5,115	0.00%
2023/06/26	6	1619.12	5.1	1615.29	1615.00	0.9	5,116	0.02%
2023/06/21	4.3	1638.11	3	1649.98	1625.00	1.3	5,171	0.03%
2023/06/20	0.2	1680.29	2.2	1676.42	1690.00	-2	5,237	-0.04%
2023/06/19	7.1	1699.75	8.1	1684.22	1700.00	-1	5,267	-0.02%
2023/06/16	4	1652.52	5.3	1659.76	1650.00	-1.2	5,328	-0.02%
2023/06/15	5.1	1644.38	5.1	1654.32	1645.00	0	5,344	0.00%
2023/06/14	4.1	1530.42	6.1	1552.57	1565.00	-2	5,390	-0.04%
2023/06/13	10.1	1527.24	21.2	1539.32	1545.00	-11	5,427	-0.20%
2023/06/12	4.1	1443.90	6.4	1451.22	1465.00	-2.4	5,431	-0.04%
2023/06/09	4.1	1422.43	7.1	1431.46	1405.00	-3	5,444	-0.06%
2023/06/08	8.4	1417.42	4.2	1390.17	1385.00	4.2	5,478	0.08%
2023/06/07	2.2	1451.48	3	1468.40	1465.00	-0.9	5,482	-0.02%
2023/06/06	3.3	1459.06	5.2	1440.69	1455.00	-1.9	5,525	-0.03%
2023/06/05	3.2	1455.67	2	1462.39	1440.00	1.2	5,570	0.02%
2023/06/02	13.6	1495.22	2.2	1443.47	1425.00	11.4	5,613	0.20%
2023/06/01	5	1513.06	9.3	1527.13	1535.00	-4.3	5,680	-0.08%
2023/05/31	10.2	1513.55	7	1488.60	1495.00	3.2	5,798	0.05%
2023/05/30	11.1	1504.01	10.2	1501.84	1490.00	0.9	5,728	0.02%
2023/05/29	21.3	1505.82	15.1	1504.28	1515.00	6.2	5,766	0.11%
2023/05/26	18	1435.57	16	1446.53	1435.00	2	5,783	0.03%
2023/05/25	5	1360.98	7.2	1374.09	1390.00	-2.2	5,721	-0.04%
2023/05/24	1.2	1254.83	0.3	1230.00	1265.00	0.9	5,684	0.02%
2023/05/23	3	1291.65	5.5	1298.25	1285.00	-2.5	5,731	-0.04%
2023/05/22	7.1	1289.24	5.1	1287.09	1275.00	2.1	5,822	0.04%
2023/05/19	14.2	1217.82	25.6	1227.53	1280.00	-11.3	5,888	-0.19%
2023/05/18	9.2	1181.59	7.1	1190.68	1165.00	2.1	5,967	0.03%
2023/05/17	6.5	1154.06	10	1160.50	1165.00	-3.6	6,047	-0.06%
2023/05/16	10	1147.01	6.3	1161.31	1130.00	3.8	6,119	0.06%
2023/05/15	6.1	1151.44	2.1	1142.79	1130.00	4	6,150	0.07%
2023/05/12	4.1	1151.11	12.1	1147.22	1170.00	-8	6,256	-0.13%
2023/05/11	4.1	1128.38	3	1129.87	1105.00	1.1	6,376	0.02%
2023/05/10	4.3	1119.04	3.2	1109.46	1130.00	1.1	6,464	0.02%
2023/05/09	2.1	1147.32	4.2	1138.05	1140.00	-2.1	6,503	-0.03%
2023/05/08	11.4	1152.68	9.1	1146.09	1125.00	2.4	6,559	0.04%
2023/05/05	13.3	1123.97	12.9	1115.49	1140.00	0.4	6,623	0.01%
2023/05/04	9.1	1102.26	12	1112.91	1105.00	-3	6,676	-0.04%
2023/05/03	9.1	1092.19	11.4	1092.90	1080.00	-2.3	6,633	-0.03%
2023/05/02	6.1	1046.65	10.2	1060.83	1095.00	-4.2	6,607	-0.06%
2023/04/28	6.6	994.25	6.1	995.09	996.00	0.5	6,628	0.01%
2023/04/27	11.1	965.25	12.2	972.41	970.00	-1.1	6,611	-0.02%
2023/04/26	12.2	948.91	16	946.71	957.00	-3.8	6,598	-0.06%
2023/04/25	15.6	969.15	14.5	966.41	933.00	1.1	6,626	0.02%
2023/04/24	2.1	1015.29	2.4	1022.12	1020.00	-0.2	6,556	0.00%
2023/04/21	9.3	1019.68	10.2	1026.13	1015.00	-0.9	6,625	-0.01%
2023/04/20	3.1	1037.04	9.1	1046.74	1050.00	-6	6,649	-0.09%
2023/04/19	2.3	1040.07	2	1045.00	1030.00	0.3	6,737	0.00%
2023/04/18	7.2	1046.47	2	1032.50	1025.00	5.2	6,847	0.08%
2023/04/17	9	1077.22	7	1080.00	1070.00	2	6,910	0.03%
2023/04/14	3.2	1049.86	12.3	1074.01	1085.00	-9.1	6,975	-0.13%
2023/04/13	4.3	1042.76	2	1040.00	1030.00	2.3	6,998	0.03%
2023/04/12	3.3	1060.60	3	1080.00	1070.00	0.3	7,067	0.00%
2023/04/11	6.2	1087.44	6	1070.87	1070.00	0.1	7,105	0.00%
2023/04/10	9.2	1100.60	7	1100.71	1100.00	2.1	7,221	0.03%
2023/04/07	3.2	1078.32	1.1	1080.14	1080.00	2.1	7,208	0.03%
2023/04/06	2.1	1035.55	2.1	1040.98	1070.00	0	7,232	0.00%
2023/03/31	9.1	1056.07	10.1	1071.50	1085.00	-1	7,240	-0.01%
2023/03/30	9.1	1045.51	6.1	1043.33	1050.00	3	7,257	0.04%
2023/03/29	7.5	1058.40	11	1016.83	1010.00	-3.6	7,282	-0.05%
2023/03/28	6.3	1129.42	3.3	1125.51	1105.00	3	7,304	0.04%
2023/03/27	1	1170.00	2	1174.98	1180.00	-1	7,304	-0.01%
2023/03/24	7.1	1213.36	5.1	1180.22	1165.00	2	7,341	0.03%
2023/03/23	19.1	1188.96	14.2	1178.75	1195.00	4.9	7,318	0.07%
2023/03/22	5.1	1146.30	17	1148.82	1160.00	-11.9	7,311	-0.16%
2023/03/21	14.1	1142.07	14.3	1129.56	1125.00	-0.1	7,354	0.00%
2023/03/20	2.1	1167.28	3	1170.00	1170.00	-0.9	7,337	-0.01%
2023/03/17	17.1	1147.41	9	1156.13	1130.00	8	7,407	0.11%
2023/03/16	6	1110.86	4.2	1120.17	1100.00	1.8	7,351	0.03%
2023/03/15	5.3	1127.72	35.1	1120.15	1115.00	-29.9	7,351	-0.41%
2023/03/14	8.2	1114.95	3.6	1077.48	1060.00	4.6	7,388	0.06%
2023/03/13	3	1100.12	5.2	1121.29	1130.00	-2.2	7,412	-0.03%
2023/03/10	11.2	1082.32	9.2	1087.94	1090.00	2	7,438	0.03%
2023/03/09	10.1	1111.00	14.2	1114.01	1110.00	-4.2	7,436	-0.06%
2023/03/08	12.5	1104.64	10.1	1079.68	1105.00	2.4	7,422	0.03%
2023/03/07	5.1	1056.90	4	1073.70	1075.00	1.1	7,395	0.01%
2023/03/06	5.4	1072.68	5	1077.01	1075.00	0.3	7,413	0.00%
2023/03/03	11.9	1170.53	5	1126.06	1080.00	6.9	7,356	0.09%
2023/03/02	10.1	1183.34	5	1188.01	1195.00	5.1	7,319	0.07%
2023/03/01	8	1155.00	13	1170.77	1180.00	-5	7,390	-0.07%
2023/02/24	13	1156.92	12	1157.51	1160.00	1	7,479	0.01%
2023/02/23	9	1066.11	10.1	1096.31	1115.00	-1.1	7,472	-0.01%
2023/02/22	9.1	996.79	6	1004.50	1015.00	3.1	7,571	0.04%
2023/02/21	9	1022.22	9.3	1028.71	1035.00	-0.3	7,661	0.00%
2023/02/20	14	997.28	11	1000.37	995.00	3	7,762	0.04%
2023/02/17	28.2	964.50	28.1	965.57	976.00	0.1	7,740	0.00%
2023/02/16	32.1	971.77	36.1	962.69	958.00	-4	7,654	-0.05%
2023/02/15	22	922.18	19.2	921.43	926.00	2.8	7,569	0.04%
2023/02/14	17.2	915.04	16.1	915.95	911.00	1.1	7,512	0.01%
2023/02/13	17	914.52	17	917.01	898.00	0	7,496	0.00%
2023/02/10	18.1	900.85	24.1	901.86	910.00	-6	7,592	-0.08%
2023/02/09	23.1	949.19	22.2	940.50	920.00	0.9	7,643	0.01%
2023/02/08	18	884.94	22.1	887.50	925.00	-4.1	7,538	-0.05%
2023/02/07	20	824.45	21.4	829.33	841.00	-1.4	7,608	-0.02%
2023/02/06	14	803.71	12.2	805.41	798.00	1.8	7,604	0.02%
2023/02/03	20.3	856.77	15	858.67	860.00	5.3	7,660	0.07%
2023/02/02	27	820.97	26.4	825.20	864.00	0.6	7,792	0.01%
2023/02/01	7	788.57	10	789.20	786.00	-3	7,945	-0.04%
2023/01/31	16.3	777.77	18	774.61	782.00	-1.7	8,076	-0.02%
2023/01/30	18.1	754.39	24.1	764.22	775.00	-6	8,186	-0.07%
2023/01/17	17	710.89	19.2	712.13	722.00	-2.1	8,243	-0.03%
2023/01/16	7	691.43	7.3	695.59	705.00	-0.3	8,321	0.00%
2023/01/13	14.2	711.53	13	703.92	682.00	1.2	8,430	0.01%
2023/01/12	17.1	698.82	16.2	701.12	702.00	0.9	8,549	0.01%
2023/01/11	18.1	686.41	24	688.96	701.00	-5.9	8,701	-0.07%
2023/01/10	18	690.11	16	691.75	692.00	2	8,851	0.02%
2023/01/09	20.2	683.17	23.2	681.75	687.00	-3	8,932	-0.03%
2023/01/06	22.1	657.23	17	659.12	650.00	5.1	8,989	0.06%
2023/01/05	16.1	682.30	16	681.56	650.00	0.1	9,077	0.00%
2023/01/04	14	680.36	13	680.08	685.00	1	9,011	0.01%
2023/01/03	12.2	664.68	12.2	664.25	684.00	0	8,930	0.00%
2022/12/30	12.1	653.51	14	653.07	641.00	-1.9	8,928	-0.02%
2022/12/29	17.3	638.92	18	640.00	650.00	-0.7	8,960	-0.01%
2022/12/28	21.3	650.30	18.3	647.13	636.00	3	8,969	0.03%
2022/12/27	3	699.67	3	701.33	702.00	0	8,856	0.00%
2022/12/26	12.1	709.90	12	711.83	698.00	0.1	8,885	0.00%
2022/12/23	11	723.55	9.3	730.37	726.00	1.7	8,863	0.02%
2022/12/22	10.8	753.30	6	749.33	730.00	4.8	8,871	0.05%
2022/12/21	11.2	751.17	9	751.67	750.00	2.2	8,850	0.02%
2022/12/20	28.7	782.99	14	776.21	745.00	14.7	8,847	0.17%
2022/12/19	5.3	784.69	6.1	791.59	812.00	-0.8	8,748	-0.01%
2022/12/16	6.4	783.99	8	783.76	787.00	-1.7	8,737	-0.02%
2022/12/15	5	782.00	5	783.60	784.00	0	8,727	0.00%
2022/12/14	11	788.45	14.1	790.08	790.00	-3.1	8,697	-0.04%
2022/12/13	13	772.77	10	782.09	767.00	3	8,618	0.03%
2022/12/12	8.1	782.63	6	781.10	762.00	2.1	8,540	0.02%
2022/12/09	27	787.00	27.4	792.16	794.00	-0.3	8,515	0.00%
2022/12/08	8.2	752.03	7	750.75	763.00	1.2	8,504	0.01%
2022/12/07	13.2	759.26	10	749.30	742.00	3.2	8,511	0.04%
2022/12/06	17	768.94	12	770.42	764.00	5	8,508	0.06%
2022/12/05	6	762.83	7	768.57	761.00	-1	8,527	-0.01%
2022/12/02	10	759.12	14	760.62	776.00	-4	8,548	-0.05%
2022/12/01	10	747.00	7	748.43	740.00	3	8,524	0.04%
2022/11/30	11	736.09	13	739.23	731.00	-2	8,531	-0.02%
2022/11/29	4	726.75	1	731.00	727.00	3	8,517	0.04%
2022/11/28	6	746.67	5	747.40	732.00	1	8,537	0.01%
2022/11/25	5	743.17	3	741.00	740.00	2	8,506	0.02%
2022/11/24	6	732.01	15	727.67	745.00	-9	8,455	-0.11%
2022/11/23	17	707.47	13	713.31	706.00	4	8,382	0.05%
2022/11/22	7	712.57	7.1	718.68	718.00	-0.1	8,293	0.00%
2022/11/21	11	736.36	7	740.43	735.00	4	8,222	0.05%
2022/11/18	21.1	738.11	22	738.00	732.00	-0.9	8,162	-0.01%
2022/11/17	18	718.00	18	716.39	735.00	0	8,035	0.00%
2022/11/16	30	675.01	31	667.74	694.00	-1	7,895	-0.01%
2022/11/15	9	649.00	7.6	648.12	648.00	1.4	7,755	0.02%
2022/11/14	8	641.37	12	641.50	644.00	-4	7,727	-0.05%
2022/11/11	10	639.80	9	640.00	640.00	1	7,746	0.01%
2022/11/10	7	593.43	8	592.25	597.00	-1	7,659	-0.01%
2022/11/09	15	584.13	15	585.53	591.00	0	7,625	0.00%
2022/11/08	30	586.03	25	586.40	575.00	5	7,619	0.07%
2022/11/07	25	569.24	25	569.24	575.00	0	7,477	0.00%
2022/11/04	13	544.00	15.1	543.51	544.00	-2.1	7,361	-0.03%
2022/11/03	24.5	528.77	24.7	522.18	544.00	-0.2	7,287	0.00%
2022/11/02	27.1	501.16	31	497.71	508.00	-3.9	7,153	-0.05%
2022/11/01	30	486.87	32	487.91	493.50	-2	7,105	-0.03%
2022/10/31	42	480.18	41.4	479.30	487.50	0.6	7,021	0.01%
2022/10/28	32	462.52	35	449.95	470.50	-3	6,845	-0.04%
2022/10/27	27.4	415.74	30.3	414.53	428.00	-2.9	6,614	-0.04%
2022/10/26	25.1	391.63	24	393.40	398.50	1.1	6,508	0.02%
2022/10/25	32	399.63	34	400.01	399.00	-2	6,457	-0.03%
2022/10/24	23	408.00	22	411.07	399.00	1	6,438	0.02%
2022/10/21	14.1	409.85	12	404.17	398.50	2.1	6,349	0.03%
2022/10/20	33	424.48	33	420.32	427.00	0	6,236	0.00%
2022/10/19	32.1	425.21	31	427.50	421.50	1.1	6,037	0.02%
2022/10/18	26	423.75	21	417.76	413.00	5	5,869	0.09%
2022/10/17	24.1	430.14	22.2	428.20	446.50	1.9	5,699	0.03%
2022/10/14	28.3	454.22	28.1	456.61	433.00	0.2	5,590	0.00%
2022/10/13	16.3	472.28	15	468.83	444.50	1.3	5,502	0.02%
2022/10/12	7	499.77	0	0.00	493.50	7	5,313	0.13%
2022/10/11	2.3	548.00	0	0.00	548.00	2.3	5,376	0.04%
2022/10/07	0	605.00	0	0.00	608.00	0	5,505	0.00%
2022/10/06	16	601.44	25.3	603.13	616.00	-9.3	5,522	-0.17%
2022/10/05	6.2	590.74	6.2	577.77	573.00	0	5,441	0.00%
2022/10/04	9	583.89	11	584.73	590.00	-2	5,416	-0.04%
2022/10/03	2.3	575.58	0	0.00	564.00	2.3	5,396	0.04%
2022/09/30	5	578.40	4	581.25	589.00	1	5,414	0.02%
2022/09/29	7	579.43	8	585.50	576.00	-1	5,453	-0.02%
2022/09/28	2	570.50	5	563.60	560.00	-3	5,460	-0.05%
2022/09/27	6	570.81	6	576.67	585.00	0	5,476	0.00%
2022/09/26	6	580.50	6	577.83	576.00	0	5,435	0.00%
2022/09/23	5	588.40	2.1	583.93	583.00	3	5,440	0.05%
2022/09/22	5	598.20	6	601.50	606.00	-1	5,412	-0.02%
2022/09/21	5	587.80	6	591.17	595.00	-1	5,388	-0.02%
2022/09/20	3	585.67	3	584.33	588.00	0	5,407	0.00%
2022/09/19	5	574.20	5	575.40	574.00	0	5,413	0.00%
2022/09/16	7	585.14	4	578.25	575.00	3	5,419	0.06%
2022/09/15	2	608.00	2.2	610.14	595.00	-0.2	5,408	0.00%
2022/09/14	3	586.67	6	591.17	597.00	-3	5,350	-0.06%
2022/09/13	4	592.25	6	589.17	592.00	-2	5,290	-0.04%
2022/09/12	8	577.50	8.4	581.49	589.00	-0.4	5,245	-0.01%
2022/09/08	4.1	558.02	9	553.00	562.00	-4.9	5,155	-0.10%
2022/09/07	7	532.43	6	533.67	530.00	1	5,066	0.02%
2022/09/06	7	537.00	6	541.83	535.00	1	5,009	0.02%
2022/09/05	6	529.17	3	526.33	524.00	3	4,974	0.06%
2022/09/02	4	543.75	5	534.40	542.00	-1	4,948	-0.02%
2022/09/01	17.2	533.95	12	522.17	521.00	5.2	4,914	0.11%
2022/08/31	5.1	543.37	4	540.25	542.00	1.1	4,906	0.02%
2022/08/30	5.2	541.54	5	543.60	543.00	0.2	4,958	0.00%
2022/08/29	2	543.50	3	547.67	549.00	-1	4,929	-0.02%
2022/08/26	4	578.75	2.1	572.05	560.00	1.9	4,887	0.04%
2022/08/25	6	591.50	7	589.14	587.00	-1	4,832	-0.02%
2022/08/24	5	587.60	5	584.80	581.00	0	4,837	0.00%
2022/08/23	7	582.14	15	577.67	587.00	-8	4,827	-0.17%
2022/08/22	9	592.00	13	589.92	579.00	-4	4,806	-0.08%
2022/08/19	3	602.67	2	607.50	596.00	1	4,796	0.02%
2022/08/18	5	578.80	6	583.17	590.00	-1	4,735	-0.02%
2022/08/17	3.1	562.58	3.1	564.97	562.00	0.1	4,710	0.00%
2022/08/16	5	567.80	4	571.97	567.00	1	4,724	0.02%
2022/08/15	15.1	557.87	6.1	566.83	572.00	8.9	4,717	0.19%
2022/08/12	7	546.57	9.2	546.74	548.00	-2.2	4,705	-0.05%
2022/08/11	7	542.43	9.3	541.88	540.00	-2.3	4,760	-0.05%
2022/08/10	3.2	525.50	1	525.00	522.00	2.2	4,722	0.05%
2022/08/09	3	527.33	1	536.00	536.00	2	4,736	0.04%
2022/08/08	6.1	546.84	9	544.56	546.00	-3	4,719	-0.06%
2022/08/05	5	537.40	4.2	542.22	549.00	0.8	4,800	0.02%
2022/08/04	10	521.20	13.1	515.95	520.00	-3.1	4,856	-0.06%
2022/08/03	9	508.61	10	510.40	503.00	-1	4,803	-0.02%
2022/08/02	14	507.43	5	507.40	511.00	9	4,826	0.19%
2022/08/01	13.1	530.73	17	524.35	531.00	-3.9	4,782	-0.08%
2022/07/29	10.2	525.02	6	539.50	505.00	4.2	4,755	0.09%
2022/07/28	6.1	533.85	6	529.67	524.00	0.1	4,692	0.00%
2022/07/27	6.1	535.41	7	538.86	544.00	-0.9	4,654	-0.02%
2022/07/26	4	545.00	4	545.75	546.00	0	4,627	0.00%
2022/07/25	9	540.44	9	542.22	549.00	0	4,642	0.00%
2022/07/22	8.1	554.42	7	550.29	537.00	1.1	4,600	0.02%
2022/07/21	6	549.50	5	552.20	553.00	1	4,550	0.02%
2022/07/20	14	556.29	13.1	554.31	555.00	1	4,513	0.02%
2022/07/19	7	528.57	6	533.99	533.00	1	4,430	0.02%
2022/07/18	16.1	533.68	16	534.06	540.00	0.1	4,398	0.00%
2022/07/15	16	499.25	19	496.89	516.00	-3	4,277	-0.07%
2022/07/14	18	467.03	20	464.00	478.00	-2	4,139	-0.05%
2022/07/13	3	465.00	5.1	464.19	460.00	-2.1	4,037	-0.05%
2022/07/12	6.1	447.62	10.1	450.47	433.00	-4	3,986	-0.10%
2022/07/11	10	476.20	7	483.57	475.00	3	3,923	0.08%
2022/07/08	8.1	486.00	9	483.22	478.50	-0.9	3,873	-0.02%
2022/07/07	8	450.75	8.2	447.63	469.00	-0.2	3,781	0.00%
2022/07/06	16.2	445.72	14.1	451.51	435.50	2.1	3,687	0.06%
2022/07/05	6.1	460.19	6	442.83	450.50	0.1	3,602	0.00%
2022/07/04	10	457.50	10	451.45	462.50	0	3,516	0.00%
2022/07/01	4	474.13	4	475.38	439.00	0	3,466	0.00%
2022/06/30	6	496.00	5.1	489.66	481.00	0.9	3,396	0.03%
2022/06/29	3	511.33	3	507.33	511.00	0	3,361	0.00%
2022/06/28	6	529.83	9	526.56	522.00	-3	3,321	-0.09%
2022/06/27	4.1	516.68	3	519.67	534.00	1.1	3,285	0.03%
2022/06/24	6	488.58	8	489.50	486.00	-2	3,254	-0.06%
2022/06/23	7	478.50	7	476.50	480.50	0	3,221	0.00%
2022/06/22	4	476.88	3	484.33	474.00	1	3,193	0.03%
2022/06/21	2	514.00	2	511.50	516.00	0	3,152	0.00%
2022/06/20	5	517.00	5	519.00	505.00	0	3,185	0.00%
2022/06/17	5	535.00	2	531.13	530.00	3	3,178	0.09%
2022/06/16	9	562.56	7	554.14	541.00	2	3,119	0.06%
2022/06/15	6	568.50	6	567.33	560.00	0	3,094	0.00%
2022/06/14	6	564.50	4	567.75	566.00	2	3,084	0.06%
2022/06/13	1	577.00	1	573.00	573.00	0	3,037	0.00%
2022/06/10	6	585.00	7	587.43	588.00	-1	3,023	-0.03%
2022/06/09	7	579.71	6	578.35	575.00	1	2,962	0.03%
2022/06/08	5	572.40	5.1	574.33	584.00	-0.1	2,910	0.00%
2022/06/07	6	551.67	6.1	556.10	560.00	-0.1	2,840	0.00%
2022/06/06	2.2	544.09	2	539.00	538.00	0.2	2,818	0.01%
2022/06/02	5	557.20	4	557.75	542.00	1	2,806	0.04%
2022/06/01	7	571.57	8	569.61	566.00	-1	2,782	-0.04%
2022/05/31	2	553.50	0	556.00	553.00	2	2,738	0.07%
2022/05/30	5.1	565.74	4	560.50	555.00	1.1	2,725	0.04%
2022/05/27	7	564.43	6	558.17	555.00	1	2,706	0.04%
2022/05/26	5	573.60	5	566.85	563.00	0	2,668	0.00%
2022/05/25	8	562.43	8	565.76	576.00	0	2,632	0.00%
2022/05/24	11	562.16	11	561.09	555.00	0	2,581	0.00%
2022/05/23	6	567.67	5	563.20	561.00	1	2,540	0.04%
2022/05/20	10	554.39	9.6	557.49	573.00	0.4	2,505	0.02%
2022/05/19	14	540.29	18.1	543.75	547.00	-4.1	2,412	-0.17%
2022/05/18	5	528.20	5	530.80	535.00	0	2,292	0.00%
2022/05/17	7	519.44	10	520.31	529.00	-3	2,261	-0.13%
2022/05/16	8	520.49	8	521.50	517.00	0	2,238	0.00%
2022/05/13	22.1	516.87	21	523.14	518.00	1.1	2,177	0.05%
2022/05/12	28	514.59	31.3	512.97	505.00	-3.3	2,042	-0.16%
2022/05/11	16	495.38	15	496.03	499.00	1	1,906	0.05%
2022/05/10	5	466.30	9.1	480.08	497.00	-4.1	1,891	-0.22%
2022/05/09	3	470.67	2	484.75	466.00	1	1,838	0.05%
2022/05/06	17	486.74	16	489.22	491.00	1	1,821	0.05%
2022/05/05	9	480.83	12.1	479.76	488.00	-3.1	1,794	-0.17%
2022/05/04	12	441.79	15	444.73	447.00	-3	1,728	-0.17%
2022/05/03	3	412.83	3	416.17	432.00	0	1,708	0.00%
2022/04/29	2	402.75	7.1	403.83	414.50	-5.1	1,677	-0.30%
2022/04/28	3	384.83	3.1	382.68	383.00	-0.1	1,647	-0.01%
2022/04/27	3.1	380.56	1	374.50	384.00	2.1	1,639	0.13%
2022/04/26	6.1	401.56	2	401.50	391.00	4.1	1,624	0.25%
2022/04/25	3	414.00	2.1	415.26	406.00	0.9	1,610	0.06%
2022/04/22	1.1	451.68	0	0.00	444.00	1.1	1,596	0.07%
2022/04/21	3	466.83	3	470.50	472.50	0	1,604	0.00%
2022/04/20	6	469.50	3	471.50	469.50	3	1,601	0.19%
2022/04/19	3.1	476.03	2	479.50	471.00	1.1	1,598	0.07%
2022/04/18	2	465.00	3	471.83	469.00	-1	1,605	-0.06%
2022/04/15	3	465.00	2.1	460.55	457.50	0.9	1,600	0.06%
2022/04/14	2	475.75	2	478.00	478.00	0	1,619	0.00%
2022/04/13	2	477.50	2	477.50	480.00	0	1,654	0.00%
2022/04/12	3	463.67	3	465.33	474.50	0	1,652	0.00%
2022/04/11	3	475.83	2	472.00	460.00	1	1,644	0.06%
2022/04/08	3	491.50	5.1	480.41	478.00	-2.1	1,636	-0.13%
2022/04/07	5	491.90	5.2	494.77	482.00	-0.2	1,633	-0.01%
2022/04/06	2.1	495.31	2	493.25	490.00	0.1	1,614	0.01%
2022/04/01	6	504.67	6	501.67	508.00	0	1,606	0.00%
2022/03/31	3.3	516.77	3	508.00	505.00	0.3	1,604	0.02%
2022/03/30	10	527.30	9	527.22	520.00	1	1,594	0.06%
2022/03/29	6	514.17	8	516.13	518.00	-2	1,573	-0.13%
2022/03/28	3	509.00	4.2	509.38	508.00	-1.2	1,561	-0.08%
2022/03/25	6.3	521.86	5	520.00	513.00	1.3	1,556	0.08%
2022/03/24	6	511.67	6	512.67	518.00	0	1,536	0.00%
2022/03/23	15.2	510.95	16	510.50	517.00	-0.8	1,576	-0.05%
2022/03/22	3.1	479.80	4.3	480.35	488.00	-1.2	1,580	-0.07%
2022/03/21	2	461.99	0	0.00	459.00	2	1,555	0.13%
2022/03/17	3	450.67	5.1	455.08	463.00	-2.1	1,562	-0.13%
2022/03/16	1	439.00	11	429.36	431.50	-10	1,549	-0.65%
2022/03/15	1.1	448.98	2	439.00	427.00	-0.9	1,564	-0.06%
2022/03/14	1	480.50	1	463.00	463.00	0	1,558	0.00%
2022/03/11	2	473.25	3	474.50	475.00	-1	1,574	-0.06%
2022/03/10	33	471.36	34	472.71	475.50	-1	1,592	-0.06%
2022/03/09	5	452.10	4	455.38	455.00	1	1,600	0.06%
2022/03/08	13	445.62	6	446.67	444.00	7	1,607	0.44%
2022/03/07	2	460.69	6	459.99	447.00	-4	1,606	-0.25%
2022/03/04	8	477.81	5	480.20	477.00	3	1,599	0.19%
2022/03/03	4	480.77	5	480.51	482.00	-1	1,603	-0.06%
2022/03/02	5	465.90	5.1	467.56	471.00	-0.1	1,593	-0.01%
2022/03/01	12	459.29	12.2	462.28	462.00	-0.2	1,624	-0.01%
2022/02/25	1	445.50	1	457.00	457.00	0	1,646	0.00%
2022/02/24	8.2	446.43	9	443.89	440.00	-0.9	1,663	-0.05%
2022/02/23	1	455.00	0	460.00	452.50	1	1,661	0.06%
2022/02/22	13.1	463.47	11	451.23	451.00	2.1	1,687	0.13%
2022/02/21	4	470.38	5	470.80	476.00	-1	1,689	-0.06%
2022/02/18	7	456.64	5	460.50	463.00	2	1,717	0.12%
2022/02/17	5.4	468.12	2	457.50	458.50	3.4	1,739	0.20%
2022/02/16	2	481.50	3	481.83	477.00	-1	1,751	-0.06%
2022/02/14	7	462.71	10	461.95	461.00	-3	1,786	-0.17%
2022/02/11	3	471.17	1	471.00	470.00	2	1,800	0.11%
2022/02/10	16.1	463.52	13	472.04	473.00	3.1	1,846	0.17%
2022/02/09	0	0.00	1	473.50	476.00	-1	1,863	-0.05%
2022/02/07	3	456.93	1	450.00	440.50	2	1,861	0.11%
2022/01/26	1	469.00	1	475.00	472.50	0	1,828	0.00%
2022/01/25	2	471.25	2	471.75	467.00	0	1,855	0.00%
2022/01/24	1	478.50	1.1	484.00	485.00	-0.1	1,888	0.00%
2022/01/21	5	492.80	3	492.00	486.50	2	1,924	0.10%
2022/01/20	1	505.00	1	498.00	495.50	0	1,983	0.00%
2022/01/19	1	506.04	0	0.00	504.00	1	2,021	0.05%
2022/01/18	5	542.60	3.1	527.58	523.00	1.9	2,067	0.09%
2022/01/17	1	506.00	2.2	511.63	517.00	-1.2	2,108	-0.05%
2022/01/14	8.2	503.48	8.2	495.94	507.00	0	2,221	0.00%
2022/01/13	0	498.25	0.1	498.00	498.00	0	2,277	0.00%
2022/01/11	1.2	502.31	0	0.00	505.00	1.2	2,362	0.05%
2022/01/10	0	522.00	1	522.00	523.00	-1	2,378	-0.04%
2022/01/07	5.3	527.09	5	535.80	527.00	0.3	2,463	0.01%
2022/01/06	5.2	554.58	2	557.00	545.00	3.2	2,478	0.13%
2022/01/05	4	577.50	3	586.00	580.00	1	2,491	0.04%
2022/01/04	3	584.67	1	587.00	582.00	2	2,535	0.08%
2022/01/03	2.1	589.40	1	580.00	580.00	1.1	2,653	0.04%
2021/12/30	3	588.00	3	590.34	586.00	0	2,738	0.00%
2021/12/29	1	593.00	2	593.50	591.00	-1	2,812	-0.04%
2021/12/28	3	596.00	2	596.00	591.00	1	2,895	0.03%
2021/12/27	3.1	591.45	5	596.80	595.00	-1.9	2,931	-0.07%
2021/12/24	1	605.00	1	604.00	604.00	0	2,960	0.00%
2021/12/23	1	614.00	1	617.00	603.00	0	3,015	0.00%
2021/12/22	3.1	610.62	1	621.00	606.00	2.1	3,060	0.07%
2021/12/21	3	611.33	2	612.50	612.00	1	3,087	0.03%
2021/12/20	3	608.33	2	603.50	601.00	1	3,118	0.03%
2021/12/17	14	620.79	9	616.44	604.00	5	3,201	0.16%
2021/12/16	4	620.25	1	618.00	661.00	3	3,180	0.09%
2021/12/15	1	598.00	0.1	596.00	601.00	1	3,171	0.03%
2021/12/14	0	0.00	1.6	588.63	585.00	-1.6	3,260	-0.05%
2021/12/13	1	588.00	1	592.00	592.00	0	3,381	0.00%
2021/12/10	1	572.00	1	583.00	584.00	0	3,472	0.00%
2021/12/09	0	0.00	4	586.00	587.00	-4	3,561	-0.11%
2021/12/07	1.2	568.17	0	0.00	568.00	1.2	3,579	0.03%
2021/12/06	4.5	583.10	0	577.00	572.00	4.4	3,568	0.12%
2021/12/03	3	603.00	5	603.60	599.00	-2	3,569	-0.06%
2021/12/02	1	594.97	1	598.00	595.00	0	3,574	0.00%
2021/12/01	1	585.00	1	588.00	592.00	0	3,588	0.00%
2021/11/30	1	584.00	3	587.61	589.00	-2	3,622	-0.06%
2021/11/29	1	565.00	1	573.00	580.00	0	3,680	0.00%
2021/11/26	1	557.00	1	561.00	567.00	0	3,708	0.00%
2021/11/25	0	559.00	2	571.50	560.00	-2	3,724	-0.05%
2021/11/24	3	578.67	0	0.00	572.00	3	3,706	0.08%
2021/11/23	3	590.29	1.1	585.09	582.00	1.9	3,695	0.05%
2021/11/22	2	599.50	6	604.17	610.00	-4	3,775	-0.11%
2021/11/19	3	610.00	2.1	619.88	600.00	1	3,783	0.03%
2021/11/17	3	592.67	3.1	598.26	604.00	-0.1	3,763	0.00%
2021/11/16	1.1	585.31	0.3	588.60	586.00	0.9	3,734	0.02%
2021/11/15	3.3	576.03	2	570.00	570.00	1.3	3,718	0.03%
2021/11/12	22	594.55	23.1	582.43	578.00	-1.1	3,700	-0.03%
2021/11/11	1.1	584.00	1	591.00	588.00	0.1	3,678	0.00%
2021/11/10	1.1	585.71	2	595.00	583.00	-1	3,648	-0.03%
2021/11/09	3.1	596.25	4	600.00	591.00	-1	3,628	-0.03%
2021/11/08	5.1	613.64	2	624.50	598.00	3.1	3,596	0.08%
2021/11/05	2	612.50	4.1	611.30	618.00	-2.1	3,552	-0.06%
2021/11/04	3	605.33	6	609.00	603.00	-3	3,533	-0.08%
2021/11/03	3.1	601.51	2	598.00	605.00	1.1	3,518	0.03%
2021/11/02	5	602.40	2	612.00	594.00	3	3,493	0.09%
2021/11/01	5	620.00	5	616.40	609.00	0	3,480	0.00%
2021/10/29	1	599.00	2	603.00	598.00	-1	3,466	-0.03%
2021/10/28	5	609.40	10	612.10	599.00	-5	3,456	-0.14%
2021/10/27	6	592.17	2.1	586.54	600.00	4	3,402	0.12%
2021/10/26	3.1	588.42	6	580.50	567.00	-3	3,366	-0.09%
2021/10/25	5	576.60	3	580.33	580.00	2	3,316	0.06%
2021/10/22	11	561.27	11.3	557.23	572.00	-0.3	3,281	-0.01%
2021/10/21	6	541.17	9.3	539.11	532.00	-3.3	3,229	-0.10%
2021/10/20	5	520.20	5	522.00	521.00	0	3,160	0.00%
2021/10/19	10	515.20	10.1	515.71	517.00	-0.1	3,136	0.00%
2021/10/18	10	506.29	10	508.80	505.00	0	3,103	0.00%
2021/10/15	19.1	522.49	21.1	523.00	502.00	-2	3,085	-0.06%
2021/10/14	13	500.72	14	503.43	505.00	-1	3,006	-0.03%
2021/10/13	7	515.38	5	502.80	496.50	2	2,973	0.07%
2021/10/12	7	528.42	6.1	533.85	519.00	0.9	2,946	0.03%
2021/10/08	11	527.18	11	531.82	532.00	0	2,914	0.00%
2021/10/07	6	505.00	6.1	504.52	528.00	-0.1	2,796	0.00%
2021/10/06	9	492.50	10	494.15	480.00	-1	2,746	-0.04%
2021/10/05	5	460.70	6	467.92	483.50	-1	2,717	-0.04%
2021/10/04	5	478.90	5	491.31	464.00	0	2,661	0.00%
2021/10/01	1	488.38	1	479.50	481.50	0	2,650	0.00%
2021/09/30	2	492.50	2	497.50	501.00	0	2,630	0.00%
2021/09/29	3	490.83	2	483.50	483.00	1	2,602	0.04%
2021/09/28	4	501.50	3.1	504.88	500.00	0.9	2,680	0.03%
2021/09/27	6	500.42	7	502.00	504.00	-1	2,748	-0.04%
2021/09/24	15	496.91	16	498.25	499.50	-1	2,727	-0.04%
2021/09/23	2	482.00	3	480.50	488.00	-1	2,636	-0.04%
2021/09/22	7.1	478.57	6	468.67	464.50	1.1	2,601	0.04%
2021/09/17	7	487.43	7	486.00	494.50	0	2,551	0.00%
2021/09/16	7	486.64	7	486.50	472.50	0	2,466	0.00%
2021/09/15	11	480.27	12	480.33	476.00	-1	2,368	-0.04%
2021/09/14	8	479.15	11	481.86	474.00	-3	2,293	-0.13%
2021/09/10	4	455.75	3	457.33	456.00	1	2,253	0.04%
2021/09/09	0	0.00	0.3	439.50	443.00	-0.3	2,307	-0.01%
2021/09/08	1	437.00	1	436.00	433.00	0	2,346	0.00%
2021/09/07	1	442.50	1	429.50	449.00	0	2,360	0.00%
2021/09/06	1	453.00	0	0.00	446.00	1	2,397	0.04%
2021/09/03	2	448.50	4.1	456.84	464.50	-2.1	2,456	-0.09%
2021/09/02	3	462.00	7.3	457.41	452.00	-4.3	2,430	-0.18%
2021/09/01	6	443.00	2	445.75	446.00	4	2,368	0.17%
2021/08/31	7	426.43	9.1	429.78	432.50	-2.1	2,327	-0.09%
2021/08/30	2	420.67	2	420.00	415.00	0	2,315	0.00%
2021/08/27	2	417.04	3.1	420.07	422.50	-1.1	2,300	-0.05%
2021/08/26	3	427.83	7.2	435.78	422.50	-4.2	2,281	-0.18%
2021/08/25	2	402.75	5	406.40	417.00	-3	2,186	-0.14%
2021/08/24	8	405.44	4.5	406.24	409.50	3.5	2,193	0.16%
2021/08/23	2.3	394.11	1	397.00	398.50	1.3	2,178	0.06%
2021/08/20	3	386.01	3	386.83	387.00	0	2,184	0.00%
2021/08/19	1	382.50	3	388.17	383.00	-2	2,192	-0.09%
2021/08/18	1.1	366.20	4	381.63	388.00	-2.9	2,203	-0.13%
2021/08/17	4	380.62	2.1	384.38	375.50	2	2,235	0.09%
2021/08/16	1.1	382.50	3	387.33	384.50	-2	2,250	-0.09%
2021/08/13	3	382.67	5	382.50	380.00	-2	2,271	-0.09%
2021/08/12	0	383.86	6	386.00	387.50	-6	2,285	-0.26%
2021/08/11	0	0.00	2	372.75	376.00	-2	2,296	-0.09%
2021/08/10	0	378.58	3	374.99	377.00	-3	2,318	-0.13%
2021/08/09	4.2	369.99	0	0.00	367.00	4.2	2,327	0.18%
2021/08/06	5	377.40	2.1	382.85	375.00	2.9	2,361	0.12%
2021/08/05	6.1	378.86	3	385.17	381.00	3.1	2,389	0.13%
2021/08/04	14	387.89	8	386.19	384.50	6	2,414	0.25%
2021/08/03	3.1	396.17	0	0.00	393.00	3.1	2,420	0.13%
2021/08/02	5	408.80	7	408.14	408.50	-2	2,406	-0.08%
2021/07/30	2	422.75	6	418.00	411.50	-4	2,418	-0.17%
2021/07/29	2	407.50	4	414.25	420.00	-2	2,442	-0.08%
2021/07/28	3	411.33	6	411.42	408.00	-3	2,456	-0.12%
2021/07/27	14.3	448.87	7	441.21	428.00	7.3	2,497	0.29%
2021/07/26	0.1	443.00	1	439.50	441.00	-1	2,461	-0.04%
2021/07/23	7	445.00	2	431.50	433.50	5	2,510	0.20%
2021/07/22	0	441.00	2	436.24	440.50	-2	2,504	-0.08%
2021/07/21	0	0.00	5.1	427.76	424.50	-5.1	2,528	-0.20%
2021/07/20	2	431.24	1	440.00	427.50	1	2,545	0.04%
2021/07/19	1	440.50	4	444.88	447.50	-3	2,542	-0.12%
2021/07/16	2	436.75	2.1	439.57	438.50	-0.1	2,586	0.00%
2021/07/15	3	451.67	6	449.33	453.00	-3	2,609	-0.11%
2021/07/14	8	451.81	5	448.00	448.00	3	2,628	0.11%
2021/07/13	5	459.40	9	454.17	446.00	-4	2,663	-0.15%
2021/07/12	3	453.67	8	457.81	463.00	-5	2,742	-0.18%
2021/07/09	1	444.50	1	445.00	440.00	0	2,842	0.00%
2021/07/08	12	442.88	9	440.28	438.50	3	2,854	0.11%
2021/07/07	4	433.88	0	439.00	433.50	4	2,858	0.14%
2021/07/06	3	439.50	5	445.70	438.00	-2	2,879	-0.07%
2021/07/05	7	450.82	9	451.56	445.00	-2	2,914	-0.07%
2021/07/02	15	428.20	16.4	433.11	448.50	-1.4	2,826	-0.05%
2021/07/01	3	420.00	14	413.43	408.00	-11	2,766	-0.40%
2021/06/30	3	417.50	6	414.83	413.00	-3	2,800	-0.11%
2021/06/29	10	416.55	14	412.43	412.00	-4	2,871	-0.14%
2021/06/28	0	0.00	1	414.00	414.00	-1	2,874	-0.03%
2021/06/25	2	423.00	0	0.00	418.50	2	2,885	0.07%
2021/06/24	5	420.20	2	419.25	424.50	3	2,911	0.10%
2021/06/23	4	414.25	4	412.51	417.00	0	2,929	0.00%
2021/06/22	9	408.67	5	414.39	405.50	4	2,980	0.13%
2021/06/21	13	416.81	21	416.07	417.00	-8	3,003	-0.27%
2021/06/18	30	423.83	31.1	420.09	410.00	-1.1	2,976	-0.04%
2021/06/17	12.1	410.96	11	412.45	415.00	1.1	2,919	0.04%
2021/06/16	14	405.11	10	405.40	408.00	4	2,910	0.14%
2021/06/15	10	396.40	12.3	401.42	403.00	-2.3	2,885	-0.08%
2021/06/11	13.2	387.19	21	386.07	389.00	-7.8	2,856	-0.27%
2021/06/10	12	363.71	5	362.90	365.50	7	2,787	0.25%
2021/06/09	6	354.67	8	357.69	354.00	-2	2,813	-0.07%
2021/06/08	2	354.75	2	354.50	354.00	0	2,857	0.00%
2021/06/07	4	348.25	4	353.88	351.50	0	2,913	0.00%
2021/06/04	2	346.00	2	351.25	351.50	0	2,919	0.00%
2021/06/03	0	0.00	4	349.38	352.00	-4	2,947	-0.14%
2021/06/02	3.1	351.61	1	356.99	350.00	2	2,995	0.07%
2021/06/01	8	361.94	5	367.80	356.00	3	3,039	0.10%
2021/05/31	2	361.50	2	360.25	360.00	0	3,067	0.00%
2021/05/28	4	356.12	0	0.00	357.00	4	3,126	0.13%
2021/05/27	6	350.83	6	350.58	354.00	0	3,184	0.00%
2021/05/26	2	348.25	1	349.00	346.50	1	3,237	0.03%
2021/05/25	5	348.50	4	351.00	347.50	1	3,345	0.03%
2021/05/24	7	344.50	7	346.07	352.00	0	3,494	0.00%
2021/05/21	15.2	340.32	17	339.29	340.50	-1.8	3,556	-0.05%
2021/05/20	2	316.75	3	324.17	325.00	-1	3,657	-0.03%
2021/05/19	6.1	325.05	2	326.75	320.50	4.1	3,700	0.11%
2021/05/18	3	325.50	4	323.39	331.00	-1	3,776	-0.03%
2021/05/17	8	315.86	4	312.50	304.50	4	3,830	0.10%
2021/05/14	10	328.00	14	328.57	331.00	-4	3,849	-0.10%
2021/05/13	3	313.51	3	314.00	312.00	0	3,830	0.00%
2021/05/12	7.1	324.64	11	325.70	319.50	-4	3,873	-0.10%
2021/05/11	4.1	337.01	3	339.00	333.00	1.1	3,910	0.03%
2021/05/10	2.1	367.23	2	370.25	369.50	0.1	3,964	0.00%
2021/05/07	1	367.50	3	361.17	364.50	-2	4,065	-0.05%
2021/05/06	5	351.53	5	361.50	352.50	0	4,089	0.00%
2021/05/05	6	370.76	8	375.69	360.00	-2	4,102	-0.05%
2021/05/04	8.5	366.23	9.1	371.10	377.00	-0.6	4,152	-0.01%
2021/05/03	3.2	395.97	4.1	395.68	387.00	-0.8	4,178	-0.02%
2021/04/29	5.1	412.86	5	415.60	402.50	0.1	4,239	0.00%
2021/04/28	2	405.25	3	407.33	405.00	-1	4,253	-0.02%
2021/04/27	4.1	407.41	9.1	406.58	409.00	-5	4,350	-0.11%
2021/04/26	8	401.75	3	400.83	400.00	5	4,366	0.11%
2021/04/23	9.1	402.69	9	400.89	405.00	0.1	4,395	0.00%
2021/04/22	13.1	401.41	116	395.38	395.50	-103	4,510	-2.28%	大賣/鉅額交易
2021/04/21	6.1	411.42	4	409.75	409.50	2.1	4,604	0.04%
2021/04/20	2.1	415.07	4	418.62	422.50	-1.9	4,788	-0.04%
2021/04/19	8	409.31	5.1	410.25	406.50	2.9	4,889	0.06%
2021/04/16	39	427.03	24.1	422.47	417.50	15	4,960	0.30%
2021/04/15	17.1	423.99	22	422.93	440.00	-4.9	5,031	-0.10%
2021/04/14	3	394.50	7	394.93	400.00	-4	5,071	-0.08%
2021/04/13	5	399.60	8	401.63	399.50	-3	5,307	-0.06%
2021/04/12	5	400.80	8	396.25	395.00	-3	5,572	-0.05%
2021/04/09	3.1	409.32	4	408.00	405.00	-0.9	5,684	-0.02%
2021/04/08	5	412.10	4.1	412.00	413.50	0.9	5,670	0.02%
2021/04/07	34.1	411.26	5	415.30	411.00	29.1	5,725	0.51%
2021/04/06	10	416.60	12.1	417.71	413.50	-2.1	5,725	-0.04%
2021/04/01	35.1	405.76	15.1	411.37	413.50	20.1	5,764	0.35%
2021/03/31	4	398.88	4.1	399.50	398.50	-0.1	5,713	0.00%
2021/03/30	28.2	399.04	2	396.27	395.50	26.2	5,713	0.46%
2021/03/29	34.1	400.78	36.1	396.86	395.50	-2	5,729	-0.04%
2021/03/26	9	391.28	9.1	391.70	393.50	-0.1	5,743	0.00%
2021/03/25	9.1	383.82	8.2	381.46	386.50	0.9	5,724	0.02%
2021/03/24	15.1	388.56	10	391.15	382.50	5.1	5,689	0.09%
2021/03/23	2	401.50	1.1	406.20	399.50	0.9	5,729	0.02%
2021/03/22	5.2	401.82	2.3	400.52	401.00	2.8	5,773	0.05%
2021/03/19	4	406.63	1	406.00	400.00	3	5,785	0.05%
2021/03/18	16.1	424.22	0	0.00	418.00	16.1	5,774	0.28%
2021/03/17	6	419.92	7.3	420.70	416.50	-1.3	5,876	-0.02%
2021/03/16	7.2	414.14	5.1	418.63	411.00	2.1	5,953	0.04%
2021/03/15	5.1	423.06	4.4	429.34	416.50	0.7	6,147	0.01%
2021/03/12	20	424.50	13.1	422.85	419.50	6.9	6,163	0.11%
2021/03/11	18.2	417.33	18	415.81	420.00	0.2	6,169	0.00%
2021/03/10	20.1	407.23	20.1	398.08	396.50	0	6,138	0.00%
2021/03/09	15	399.33	15	398.30	399.50	0	6,145	0.00%
2021/03/08	15.2	408.21	12	396.75	395.00	3.2	6,165	0.05%
2021/03/05	19.2	413.59	13	407.04	405.00	6.2	6,199	0.10%
2021/03/04	9.1	426.70	16.1	424.27	420.00	-7	6,167	-0.11%
2021/03/03	9	415.67	9	424.22	427.00	0	6,131	0.00%
2021/03/02	4.2	443.43	6	439.92	430.00	-1.8	6,088	-0.03%
2021/02/26	12.1	457.46	6	454.58	449.00	6.1	6,070	0.10%
2021/02/25	24.1	492.88	21	491.10	475.00	3.1	6,036	0.05%
2021/02/24	33	486.86	42.2	487.88	478.50	-9.2	5,961	-0.15%
2021/02/23	16	463.03	6	463.83	461.00	10	5,894	0.17%
2021/02/22	19.1	470.99	35.2	469.07	480.00	-16.1	5,856	-0.27%
2021/02/19	10.1	431.72	18.3	431.92	436.50	-8.2	5,812	-0.14%
2021/02/18	12.1	433.62	12	431.33	426.50	0.1	5,892	0.00%
2021/02/17	14	415.25	13.1	417.47	421.00	0.9	6,034	0.01%
2021/02/05	3.2	399.10	2.1	398.12	397.50	1.1	6,238	0.02%
2021/02/04	3	408.17	5	408.10	406.00	-2	6,291	-0.03%
2021/02/03	13	415.50	17.2	422.98	417.00	-4.2	6,317	-0.07%
2021/02/02	5	416.50	11.1	417.96	417.00	-6.1	6,387	-0.10%
2021/02/01	5	397.20	8.1	398.09	408.00	-3.1	6,444	-0.05%
2021/01/29	12	420.71	13.6	414.63	395.00	-1.6	6,406	-0.02%
2021/01/28	1.6	412.81	4	415.50	415.00	-2.4	6,299	-0.04%
2021/01/27	2.5	415.40	7.2	413.06	417.00	-4.7	6,256	-0.08%
2021/01/26	15.2	409.34	15	404.57	400.00	0.2	6,204	0.00%
2021/01/25	10	416.60	9	413.17	411.50	1	6,135	0.02%
2021/01/22	11.2	415.49	8.3	417.95	413.50	2.9	6,044	0.05%
2021/01/21	10.1	406.07	10.1	409.86	410.00	0	5,956	0.00%
2021/01/20	12.2	409.63	17	401.41	399.00	-4.8	5,884	-0.08%
2021/01/19	1	406.50	4	408.63	413.00	-3	5,780	-0.05%
2021/01/18	5.2	398.89	6	398.00	407.00	-0.8	5,725	-0.01%
2021/01/15	34.6	423.36	28	417.36	407.00	6.6	5,672	0.12%
2021/01/14	48.1	433.79	32	430.27	423.50	16.1	5,550	0.29%
2021/01/13	33.1	412.29	34	417.21	437.50	-0.9	5,409	-0.02%
2021/01/12	23.1	402.78	31	401.87	398.00	-7.9	5,200	-0.15%
2021/01/11	22	395.66	18.1	398.67	401.50	4	5,071	0.08%
2021/01/08	34.2	393.22	39	394.13	388.00	-4.8	4,979	-0.10%
2021/01/07	33	386.20	27.2	387.03	385.50	5.8	4,812	0.12%
2021/01/06	106.3	400.03	48	388.36	373.50	58.3	4,647	1.25%	大買/
2021/01/05	58	394.02	71.5	388.08	399.50	-13.5	4,403	-0.31%
2021/01/04	39.5	358.85	35.3	359.24	372.50	4.2	4,126	0.10%
2020/12/31	18.1	337.93	19.3	340.02	339.00	-1.2	3,991	-0.03%
2020/12/30	17.1	336.34	18.1	337.37	336.00	-1	3,963	-0.03%
2020/12/29	10	328.85	14	327.82	330.00	-4	3,958	-0.10%
2020/12/28	23	327.85	25	328.50	323.00	-2	3,922	-0.05%
2020/12/25	10	318.40	12	318.54	319.00	-2	3,839	-0.05%
2020/12/24	5	314.00	5	315.50	313.50	0	3,836	0.00%
2020/12/23	11	311.68	15	312.70	314.50	-4	3,849	-0.10%
2020/12/22	22.2	312.69	6	310.58	309.50	16.2	3,847	0.42%
2020/12/21	15	320.97	16	321.94	323.00	-1	3,809	-0.03%
2020/12/18	10	325.75	5	325.10	321.00	5	3,830	0.13%
2020/12/17	6.1	331.72	6	331.92	328.00	0.1	3,824	0.00%
2020/12/16	12.1	327.86	12	327.88	325.00	0.1	3,742	0.00%
2020/12/15	4	320.38	4	321.00	320.50	0	3,694	0.00%
2020/12/14	9	321.61	10	320.15	319.00	-1	3,670	-0.03%
2020/12/11	26.7	328.77	19.1	327.58	322.50	7.6	3,665	0.21%
2020/12/10	22.3	344.53	19	343.18	340.50	3.3	3,550	0.09%
2020/12/09	23.2	335.52	48.2	335.44	347.50	-25	3,451	-0.72%
2020/12/08	15.6	314.94	11	317.23	316.00	4.6	3,244	0.14%
2020/12/07	2	311.04	9	318.44	326.00	-7	3,191	-0.22%
2020/12/04	14	319.43	10	322.40	317.00	4	3,151	0.13%
2020/12/03	11	319.82	8.1	322.75	321.00	3	3,129	0.09%
2020/12/02	8	324.81	6	327.25	325.00	2	3,122	0.06%
2020/12/01	2	334.75	1	340.50	329.50	1	3,090	0.03%
2020/11/30	3	329.67	2	332.75	330.00	1	3,020	0.03%
2020/11/27	3	329.17	2	330.00	329.50	1	3,008	0.03%
2020/11/26	3	332.50	1.2	333.00	334.00	1.8	3,006	0.06%
2020/11/25	2	325.50	3	328.67	331.00	-1	3,020	-0.03%
2020/11/24	1	336.00	1	343.00	338.00	0	3,006	0.00%
2020/11/23	7	344.21	8	341.31	340.00	-1	3,001	-0.03%
2020/11/20	19	344.89	19	344.53	339.50	0	2,953	0.00%
2020/11/19	3	336.83	9	338.89	339.00	-6	2,840	-0.21%
2020/11/18	8	337.56	8	339.81	343.00	0	2,847	0.00%
2020/11/17	27	343.43	27	343.89	335.50	0	2,810	0.00%
2020/11/16	44	339.53	42	339.56	344.00	2	2,729	0.07%
2020/11/13	43	319.45	45.2	321.09	322.00	-2.2	2,512	-0.09%
2020/11/12	6	297.00	29	299.36	303.00	-23	2,245	-1.02%
2020/11/11	7	294.36	9.1	295.44	294.00	-2.1	2,168	-0.09%
2020/11/10	21.1	293.09	20	293.68	290.00	1.1	2,135	0.05%
2020/11/09	8	281.81	32	289.73	292.50	-24	1,998	-1.20%
2020/11/06	3	269.00	3	272.00	266.00	0	1,868	0.00%
2020/11/05	2	264.00	4	266.00	267.00	-2	1,825	-0.11%
2020/11/04	0	0.00	2	260.00	265.50	-2	1,831	-0.11%
2020/11/02	22	256.25	21	253.00	253.00	1	1,902	0.05%
2020/10/29	1	258.00	3	258.33	260.00	-2	2,049	-0.10%
2020/10/28	3	263.17	1	263.00	262.00	2	2,116	0.09%
2020/10/27	3	266.67	5	266.90	267.00	-2	2,135	-0.09%
2020/10/26	6	266.67	3	266.83	265.00	3	2,150	0.14%
2020/10/23	0	0.00	1	271.00	269.00	-1	2,191	-0.05%
2020/10/22	7	266.21	5	266.40	267.00	2	2,338	0.09%
2020/10/21	4	269.75	4	271.50	270.50	0	2,413	0.00%
2020/10/20	5	268.80	15	269.07	268.00	-10	2,496	-0.40%
2020/10/19	10	262.75	16	263.44	263.00	-6	2,524	-0.24%
2020/10/16	11	270.00	1	266.00	264.50	10	2,584	0.39%
2020/10/15	12	271.00	12	273.54	276.00	0	2,653	0.00%
2020/10/14	13	273.96	1	273.00	272.50	12	2,713	0.44%
2020/10/13	24	273.94	33	272.95	278.00	-9	2,812	-0.32%
2020/10/12	18	269.97	12	274.75	269.50	6	2,900	0.21%
2020/10/08	0	0.00	1	275.00	272.00	-1	3,018	-0.03%
2020/10/07	3	270.00	4	271.50	272.00	-1	3,117	-0.03%
2020/10/06	8	271.94	8	274.13	271.00	0	3,174	0.00%
2020/10/05	11	260.95	0	0.00	260.50	11	3,209	0.34%
2020/09/30	2	260.50	10	260.05	260.00	-8	3,406	-0.23%
2020/09/29	13	257.73	2	258.50	257.00	11	3,662	0.30%
2020/09/28	5	262.80	9	264.06	265.00	-4	3,916	-0.10%
2020/09/25	6	259.92	9	262.78	258.00	-3	4,019	-0.07%
2020/09/24	6	260.50	3	260.83	258.50	3	4,134	0.07%
2020/09/23	10	262.10	17	263.03	267.00	-7	4,217	-0.17%
2020/09/22	20	259.48	9	259.67	257.50	11	4,264	0.26%
2020/09/21	0	0.00	14	263.21	266.00	-14	4,371	-0.32%
2020/09/18	7	261.36	1	263.00	261.00	6	4,550	0.13%
2020/09/17	6	265.00	0	0.00	264.50	6	4,781	0.13%
2020/09/16	8	271.19	11	270.86	269.00	-3	4,908	-0.06%
2020/09/15	8	265.88	8	266.44	266.50	0	4,897	0.00%
2020/09/14	1	267.00	19	266.42	268.50	-18	4,950	-0.36%
2020/09/11	4	257.13	5	258.10	259.00	-1	4,932	-0.02%
2020/09/10	13	258.65	11	259.00	257.00	2	4,921	0.04%
2020/09/09	3	259.17	4	258.25	258.00	-1	4,915	-0.02%
2020/09/08	0	0.00	2	264.50	265.50	-2	4,902	-0.04%
2020/09/07	7	263.29	3	264.50	261.50	4	4,908	0.08%
2020/09/04	24	266.94	5	270.40	271.50	19	4,900	0.39%
2020/09/03	3	270.33	4	274.50	268.00	-1	4,884	-0.02%
2020/09/02	2	267.25	1	268.50	268.50	1	4,903	0.02%
2020/09/01	1	264.50	7	270.57	272.00	-6	4,926	-0.12%
2020/08/31	12	265.46	8	267.88	264.50	4	4,940	0.08%
2020/08/28	13	274.42	2	274.75	271.50	11	4,953	0.22%
2020/08/27	6	288.08	6	290.75	283.50	0	4,931	0.00%
2020/08/26	2	285.75	2	288.75	289.00	0	4,915	0.00%
2020/08/25	4	287.50	6	285.83	288.50	-2	4,930	-0.04%
2020/08/24	8	284.69	10	287.20	283.50	-2	4,927	-0.04%
2020/08/21	7	275.14	7	275.64	277.50	0	4,898	0.00%
2020/08/20	11	276.23	2	268.75	267.50	9	4,857	0.19%
2020/08/19	5	305.70	12	303.25	296.00	-7	4,798	-0.15%
2020/08/18	3	296.83	3	297.83	300.50	0	4,773	0.00%
2020/08/17	3	299.33	6	300.92	301.00	-3	4,775	-0.06%
2020/08/14	1	294.50	5	298.80	301.50	-4	4,801	-0.08%
2020/08/13	5	292.80	8	296.13	292.00	-3	4,788	-0.06%
2020/08/12	9	294.83	9	294.61	294.00	0	4,788	0.00%
2020/08/11	1	305.00	1.3	298.31	301.50	-0.3	4,795	-0.01%
2020/08/10	3	306.17	6	305.08	301.00	-3	4,785	-0.06%
2020/08/07	18	307.53	19	304.14	306.50	-1	4,771	-0.02%
2020/08/06	14	306.64	5	306.10	302.50	9	4,746	0.19%
2020/08/05	3	316.00	7	318.29	313.00	-4	4,707	-0.08%
2020/08/04	14	313.04	8	311.69	315.50	6	4,674	0.13%
2020/08/03	9	300.67	12	299.92	304.50	-3	4,627	-0.06%
2020/07/31	9	286.06	10	288.70	292.50	-1	4,578	-0.02%
2020/07/30	5	293.60	2	295.50	291.00	3	4,574	0.07%
2020/07/29	8	287.00	8	286.25	292.00	0	4,565	0.00%
2020/07/28	25	303.72	23	304.91	289.00	2	4,531	0.04%
2020/07/27	18	308.44	19	308.34	307.00	-1	4,400	-0.02%
2020/07/24	39	310.55	29	312.74	299.00	10	4,337	0.23%
2020/07/23	8	306.44	16	305.63	309.50	-8	4,253	-0.19%
2020/07/22	8	303.50	7	305.00	305.50	1	4,219	0.02%
2020/07/21	9	297.67	11	298.55	298.50	-2	4,180	-0.05%
2020/07/20	13	285.69	23	284.28	291.50	-10	4,097	-0.24%
2020/07/17	30	288.33	30	292.30	284.00	0	4,029	0.00%
2020/07/16	15	291.27	9	294.83	290.00	6	3,920	0.15%
2020/07/15	18	312.06	25.2	310.92	299.00	-7.2	3,816	-0.19%
2020/07/14	7	314.21	6	317.00	317.50	1	3,739	0.03%
2020/07/13	1	310.50	3	313.17	311.00	-2	3,633	-0.06%
2020/07/10	17.2	313.48	36	316.13	306.50	-18.8	3,577	-0.53%
2020/07/09	26.2	333.73	20	334.63	322.00	6.2	3,474	0.18%
2020/07/08	14	317.36	9	318.44	323.50	5	3,286	0.15%
2020/07/07	25	328.14	20	327.80	321.50	5	3,039	0.16%
2020/07/06	8	309.31	9	308.83	312.50	-1	2,812	-0.04%
2020/07/03	16	274.81	25	282.30	284.50	-9	2,700	-0.33%
2020/07/02	32	261.05	34	260.57	259.00	-2	2,580	-0.08%
2020/07/01	23	258.98	21	259.76	253.50	2	2,497	0.08%
2020/06/30	17	256.76	11	257.05	252.50	6	2,416	0.25%
2020/06/29	26.1	253.54	30	253.68	260.00	-3.9	2,287	-0.17%
2020/06/24	51	252.12	21	253.19	242.50	30	2,105	1.42%
2020/06/23	10	235.25	25	235.78	242.50	-15	1,877	-0.80%
2020/06/22	1	219.50	1	220.00	220.50	0	1,757	0.00%
2020/06/19	1	217.00	0	0.00	217.00	1	1,768	0.06%
2020/06/18	0	0.00	1	218.50	219.50	-1	1,726	-0.06%
2020/06/17	1	219.50	1	221.00	220.50	0	1,740	0.00%
2020/06/16	0	0.00	2	221.00	221.00	-2	1,757	-0.11%
2020/06/15	4	217.88	3	216.00	216.50	1	1,784	0.06%
2020/06/12	3	215.33	2	215.50	216.50	1	1,796	0.06%
2020/06/11	5	226.60	4	224.13	220.50	1	1,803	0.06%
2020/06/10	3	225.17	6	226.08	227.00	-3	1,807	-0.17%
2020/06/09	7	226.43	1	228.00	224.00	6	1,825	0.33%
2020/06/08	1	234.50	3.1	234.60	231.00	-2.1	1,817	-0.12%
2020/06/05	11	229.73	12	231.00	229.00	-1	1,780	-0.06%
2020/06/04	10	234.45	12	234.38	233.00	-2	1,757	-0.11%
2020/06/03	0	0.00	3	229.67	229.00	-3	1,711	-0.18%
2020/06/02	7	225.93	6	226.00	223.50	1	1,696	0.06%
2020/06/01	2.1	227.76	5	227.90	227.50	-2.9	1,685	-0.17%
2020/05/29	5	231.10	3	231.33	231.00	2	1,662	0.12%
2020/05/28	2	231.25	4	231.88	229.00	-2	1,658	-0.12%
2020/05/27	0	0.00	0.1	228.50	228.00	-0.1	1,642	-0.01%
2020/05/26	0	0.00	1	229.50	229.00	-1	1,643	-0.06%
2020/05/25	0	0.00	4	228.63	229.50	-4	1,640	-0.24%
2020/05/22	15	227.23	3	226.67	224.00	12	1,635	0.73%
2020/05/21	10	231.90	10	232.10	234.00	0	1,606	0.00%
2020/05/19	5	225.30	6	224.75	223.50	-1	1,555	-0.06%
2020/05/18	7	222.93	10	223.30	221.00	-3	1,549	-0.19%
2020/05/15	2	218.00	1	218.00	216.00	1	1,527	0.07%
2020/05/14	6	219.58	4	222.13	217.50	2	1,528	0.13%
2020/05/12	1	219.00	2	221.50	220.50	-1	1,578	-0.06%
2020/05/11	4	220.63	1	218.00	218.00	3	1,622	0.18%
2020/05/08	12	226.29	2	224.50	222.50	10	1,618	0.62%
2020/05/07	0	0.00	2	231.75	230.00	-2	1,577	-0.13%
2020/05/06	17	230.74	4	233.13	228.50	13	1,560	0.83%
2020/05/05	4	234.50	1	237.00	233.50	3	1,551	0.19%
2020/05/04	2	236.00	0	0.00	234.50	2	1,544	0.13%
2020/04/30	2	240.25	3	241.50	242.50	-1	1,541	-0.06%
2020/04/29	2	240.50	1	238.00	238.00	1	1,534	0.07%
2020/04/28	4	234.13	4	235.88	238.00	0	1,520	0.00%
2020/04/27	5	236.60	9	234.44	235.50	-4	1,529	-0.26%
2020/04/24	10	232.05	7	229.50	228.00	3	1,518	0.20%
2020/04/21	1	236.50	1	238.00	236.50	0	1,547	0.00%
2020/04/20	2	242.50	3	242.33	245.00	-1	1,542	-0.06%
2020/04/17	11	245.14	27	245.11	243.50	-16	1,560	-1.03%
2020/04/16	1	237.50	0	0.00	238.00	1	1,540	0.06%
2020/04/15	3	234.00	4	232.50	236.50	-1	1,576	-0.06%
2020/04/14	5	230.10	7	225.36	231.50	-2	1,572	-0.13%
2020/04/13	5	220.80	5	220.40	221.50	0	1,557	0.00%
2020/04/10	9	220.72	10	217.65	222.00	-1	1,542	-0.06%
2020/04/09	9	219.67	8	216.88	216.00	1	1,537	0.07%
2020/04/08	2	209.25	7	208.00	211.00	-5	1,493	-0.33%
2020/04/07	5	202.60	12	202.75	205.00	-7	1,480	-0.47%
2020/04/06	4	192.38	3	192.00	194.00	1	1,471	0.07%
2020/04/01	2	184.50	5	185.60	187.50	-3	1,492	-0.20%
2020/03/31	6	185.33	5	186.50	183.50	1	1,484	0.07%
2020/03/30	4	182.38	7	181.14	187.00	-3	1,481	-0.20%
2020/03/27	6	183.00	5	186.20	180.00	1	1,475	0.07%
2020/03/26	3	181.50	5	183.20	182.50	-2	1,461	-0.14%
2020/03/25	7	178.79	8	180.00	179.00	-1	1,447	-0.07%
2020/03/24	1	165.00	5	168.00	168.00	-4	1,436	-0.28%
2020/03/23	4	158.13	0	0.00	156.00	4	1,436	0.28%
2020/03/20	6	171.17	8	170.13	170.00	-2	1,424	-0.14%
2020/03/19	8	163.31	5	172.40	160.00	3	1,427	0.21%
2020/03/18	1	183.50	0	0.00	177.50	1	1,418	0.07%
2020/03/17	0	0.00	2	183.00	185.00	-2	1,439	-0.14%
2020/03/16	5	189.10	3	192.83	181.50	2	1,457	0.14%
2020/03/13	1	181.00	2	180.50	186.00	-1	1,458	-0.07%
2020/03/12	3	199.33	3	203.33	194.00	0	1,478	0.00%
2020/03/10	0	0.00	1	217.00	219.00	-1	1,532	-0.07%
2020/03/09	5	226.30	0	0.00	222.00	5	1,534	0.33%
2020/03/06	1	232.51	6	233.08	235.00	-5	1,535	-0.32%
2020/03/05	1	229.50	2	233.00	229.50	-1	1,543	-0.06%
2020/03/04	1	226.50	1	230.00	229.00	0	1,556	0.00%
2020/03/03	5	230.50	3	230.33	231.00	2	1,574	0.13%
2020/03/02	3	225.50	3	222.67	222.00	0	1,609	0.00%
2020/02/27	2	224.00	5	230.20	224.00	-3	1,645	-0.18%
2020/02/26	0	0.00	1	235.00	230.00	-1	1,720	-0.06%
2020/02/25	6	231.92	2	234.00	232.00	4	1,729	0.23%
2020/02/21	4	234.50	0	0.00	234.00	4	1,755	0.23%
2020/02/20	0	0.00	1	239.50	238.50	-1	1,758	-0.06%
2020/02/18	5	238.90	7	237.07	239.50	-2	1,784	-0.11%
2020/02/17	7	238.14	1	238.50	236.00	6	1,785	0.34%
2020/02/14	7	240.43	1	245.50	241.00	6	1,772	0.34%
2020/02/13	10.2	243.65	8	242.63	242.00	2.2	1,751	0.13%
2020/02/12	8	246.88	9	247.83	249.00	-1	1,720	-0.06%
2020/02/11	5	253.30	10	251.70	255.00	-5	1,686	-0.30%
2020/02/10	2	239.75	1	241.00	244.00	1	1,682	0.06%
2020/02/07	11	241.14	10	243.10	241.50	1	1,713	0.06%
2020/02/06	2	241.50	3	242.33	244.50	-1	1,729	-0.06%
2020/02/05	1	236.50	1	236.50	234.50	0	1,731	0.00%
2020/02/04	0	0.00	5	232.50	237.50	-5	1,784	-0.28%
2020/02/03	6	226.58	0	0.00	229.00	6	1,790	0.34%
2020/01/30	1	241.00	1	243.00	238.50	0	1,789	0.00%
2020/01/20	1	258.00	1	260.00	260.00	0	1,809	0.00%
2020/01/17	2	256.00	2	259.00	258.50	0	1,807	0.00%
2020/01/16	2	254.75	0	0.00	255.00	2	1,790	0.11%
2020/01/15	9	258.06	6	259.17	259.50	3	1,784	0.17%
2020/01/14	5	255.60	8	256.31	253.00	-3	1,747	-0.17%
2020/01/13	4	253.88	16	256.53	255.50	-12	1,749	-0.69%
2020/01/10	5	249.80	7	250.64	250.50	-2	1,737	-0.12%
2020/01/09	2	245.00	9	245.72	247.00	-7	1,720	-0.41%
2020/01/08	3	232.33	2	234.25	233.50	1	1,760	0.06%
2020/01/07	3	241.67	4	241.00	238.50	-1	1,781	-0.06%
2020/01/06	3	241.33	0	0.00	241.00	3	1,853	0.16%
2020/01/03	5	244.70	3	245.83	243.00	2	1,882	0.11%
2020/01/02	3	244.83	4	244.50	245.00	-1	1,911	-0.05%
2019/12/31	6	241.50	3	240.67	241.00	3	1,952	0.15%
2019/12/30	9	242.94	8	243.75	241.00	1	2,034	0.05%
2019/12/27	10	247.45	10	249.80	248.00	0	2,018	0.00%
2019/12/26	1	243.50	0	0.00	243.50	1	1,987	0.05%
2019/12/24	3	244.67	0	0.00	242.50	3	1,998	0.15%
2019/12/23	0	0.00	1	244.00	245.00	-1	2,009	-0.05%
2019/12/20	3	244.50	2	244.75	245.00	1	2,023	0.05%
2019/12/19	1	246.00	3	244.17	243.50	-2	2,028	-0.10%
2019/12/18	7	244.36	5	243.10	242.00	2	2,040	0.10%
2019/12/17	0	0.00	1	244.50	244.50	-1	2,094	-0.05%
2019/12/16	4	244.00	3	244.00	243.50	1	2,191	0.05%
2019/12/13	1	243.00	1	242.00	240.00	0	2,201	0.00%
2019/12/12	10	242.70	10	242.75	242.00	0	2,195	0.00%
2019/12/11	13	240.88	7	241.57	239.00	6	2,165	0.28%
2019/12/10	9	246.00	7	244.64	244.00	2	2,145	0.09%
2019/12/09	13	246.46	10	245.05	244.50	3	2,131	0.14%
2019/12/06	17	253.88	13	254.23	250.00	4	2,090	0.19%
2019/12/04	3	254.67	0	0.00	253.50	3	2,019	0.15%
2019/12/03	5	257.70	4	258.50	260.50	1	2,015	0.05%
2019/12/02	10	262.30	5	261.09	258.50	5	2,019	0.25%
2019/11/29	6	263.08	3	262.17	266.50	3	2,017	0.15%
2019/11/28	3	269.83	2	269.00	267.50	1	2,024	0.05%
2019/11/27	9	271.22	7	271.86	269.00	2	2,024	0.10%
2019/11/26	9	276.17	11	274.50	278.50	-2	2,001	-0.10%
2019/11/25	16	275.44	17	278.94	267.00	-1	2,021	-0.05%
2019/11/22	9	271.50	7	272.71	273.00	2	1,968	0.10%
2019/11/21	6	267.00	5	268.10	271.00	1	1,973	0.05%
2019/11/20	8	271.50	8	270.88	271.00	0	1,973	0.00%
2019/11/19	2	269.75	3	270.33	272.00	-1	2,019	-0.05%
2019/11/18	7	268.14	3	268.83	270.00	4	2,020	0.20%
2019/11/15	10	267.60	10	270.40	266.50	0	2,054	0.00%
2019/11/14	1	261.50	2	262.00	262.00	-1	2,050	-0.05%
2019/11/13	3	265.50	3	266.17	267.50	0	2,055	0.00%
2019/11/12	1	266.50	1	266.50	266.00	0	2,074	0.00%
2019/11/11	3	268.50	4	267.13	267.00	-1	2,112	-0.05%
2019/11/08	3	269.67	5	270.70	269.00	-2	2,175	-0.09%
2019/11/07	5	263.30	4	263.88	266.00	1	2,234	0.04%
2019/11/06	2	274.25	1	271.50	272.50	1	2,256	0.04%
2019/11/05	3	268.33	3	268.83	270.50	0	2,297	0.00%
2019/11/04	1	263.50	0	0.00	263.00	1	2,345	0.04%
2019/11/01	8	256.81	8	258.69	260.00	0	2,442	0.00%
2019/10/31	2	270.75	0	0.00	267.50	2	2,484	0.08%
2019/10/30	1	275.50	0	0.00	277.50	1	2,502	0.04%
2019/10/29	7	272.64	4	273.50	274.00	3	2,521	0.12%
2019/10/28	2	279.50	2	280.75	276.50	0	2,559	0.00%
2019/10/24	2	275.00	3	274.67	275.00	-1	2,597	-0.04%
2019/10/23	3	273.83	2	272.25	272.00	1	2,657	0.04%
2019/10/22	2	275.75	2	276.50	276.00	0	2,812	0.00%
2019/10/21	3.1	276.92	3	278.17	274.50	0.1	2,885	0.00%
2019/10/18	4	279.75	4	277.00	280.00	0	2,999	0.00%
2019/10/17	2	278.00	2	278.75	276.50	0	2,996	0.00%
2019/10/16	14	286.79	13	289.88	277.00	1	2,989	0.03%
2019/10/15	0	0.00	2	274.75	277.00	-2	2,912	-0.07%
2019/10/14	7.2	273.40	12	272.54	277.00	-4.8	2,899	-0.17%
2019/10/09	2	263.50	3	261.83	258.50	-1	2,840	-0.04%
2019/10/08	5	261.90	5	261.10	263.50	0	2,917	0.00%
2019/10/07	15	255.90	18	257.53	261.00	-3	2,905	-0.10%
2019/10/04	15	264.20	15	264.00	260.50	0	2,882	0.00%
2019/10/03	5	253.70	5	254.20	254.00	0	2,799	0.00%
2019/10/02	2	256.00	18	255.83	256.50	-16	2,805	-0.57%
2019/10/01	0	0.00	2	251.25	251.50	-2	2,799	-0.07%
2019/09/27	4	250.75	4	250.25	250.00	0	2,817	0.00%
2019/09/26	1	254.00	1	255.00	248.50	0	2,834	0.00%
2019/09/25	6	251.67	5	251.80	250.00	1	2,845	0.04%
2019/09/24	4	258.00	6	259.33	256.00	-2	2,869	-0.07%
2019/09/23	8	261.50	7	262.43	262.00	1	2,882	0.03%
2019/09/20	8	259.56	7	260.86	259.00	1	2,897	0.03%
2019/09/19	10	254.90	11	252.55	257.00	-1	2,857	-0.03%
2019/09/18	1	239.00	5	238.50	240.50	-4	2,810	-0.14%
2019/09/17	2	232.50	0	0.00	233.00	2	2,855	0.07%
2019/09/16	3	233.83	3	233.83	233.00	0	2,964	0.00%
2019/09/12	6	238.92	4	240.38	238.00	2	3,028	0.07%
2019/09/11	2	242.25	6	241.50	242.50	-4	3,038	-0.13%
2019/09/10	2	235.52	2	237.25	240.00	0	3,049	0.00%
2019/09/09	3	238.50	4	239.13	238.50	-1	3,081	-0.03%
2019/09/06	2	237.75	1	237.50	237.00	1	3,089	0.03%
2019/09/05	1	241.00	1	242.50	241.00	0	3,096	0.00%
2019/09/04	2	239.75	0	0.00	240.00	2	3,106	0.06%
2019/09/03	1	235.50	2	238.00	238.00	-1	3,121	-0.03%
2019/09/02	2	239.25	2	240.00	238.00	0	3,129	0.00%
2019/08/30	0	0.00	1	238.50	237.00	-1	3,153	-0.03%
2019/08/29	1	238.50	1	237.50	237.50	0	3,167	0.00%
2019/08/28	6	238.17	9	237.61	236.00	-3	3,183	-0.09%
2019/08/27	3	230.67	4	230.63	230.50	-1	3,152	-0.03%
2019/08/26	1	223.00	1	225.00	224.00	0	3,155	0.00%
2019/08/23	2	230.00	1	228.50	228.50	1	3,166	0.03%
2019/08/22	7	230.79	11	229.59	232.00	-4	3,217	-0.12%
2019/08/21	2	223.75	1	222.00	222.00	1	3,234	0.03%
2019/08/20	5.1	223.41	11	223.27	224.00	-6	3,255	-0.18%
2019/08/19	5	218.50	3	218.17	218.00	2	3,240	0.06%
2019/08/16	6	216.50	6	215.25	215.00	0	3,243	0.00%
2019/08/15	6	213.08	6	211.58	215.50	0	3,271	0.00%
2019/08/14	11	217.77	13	217.77	215.00	-2	3,308	-0.06%
2019/08/13	8	218.13	9	219.11	215.00	-1	3,318	-0.03%
2019/08/12	5	213.80	7	213.57	215.00	-2	3,316	-0.06%
2019/08/08	10	205.90	8	205.56	204.50	2	3,351	0.06%
2019/08/07	6	206.92	4	203.88	203.00	2	3,391	0.06%
2019/08/06	7	203.57	5	203.80	212.00	2	3,401	0.06%
2019/08/05	15	217.33	8	219.38	212.00	7	3,423	0.20%
2019/08/02	19	239.68	11	237.95	235.50	8	3,359	0.24%
2019/08/01	4	254.13	5	255.50	256.50	-1	3,319	-0.03%
2019/07/31	6	254.83	6	254.83	256.50	0	3,328	0.00%
2019/07/30	15	255.87	8	257.25	251.50	7	3,372	0.21%
2019/07/29	9	266.67	6	266.92	260.00	3	3,374	0.09%
2019/07/26	4	266.25	4	263.75	268.00	0	3,402	0.00%
2019/07/25	12	263.50	11	264.55	265.50	1	3,417	0.03%
2019/07/24	27	263.96	26	264.48	265.00	1	3,393	0.03%
2019/07/23	21	247.90	24	247.23	249.00	-3	3,294	-0.09%
2019/07/22	6	242.33	17	238.50	248.50	-11	3,285	-0.33%
2019/07/19	2	227.50	3	228.00	226.00	-1	3,293	-0.03%
2019/07/18	2	225.00	1	227.00	223.50	1	3,350	0.03%
2019/07/17	1	230.00	3	229.50	228.00	-2	3,433	-0.06%
2019/07/16	11	231.95	8	232.31	231.50	3	3,507	0.09%
2019/07/15	5	234.10	7	234.64	235.50	-2	3,691	-0.05%
2019/07/12	13	235.77	26	235.38	234.50	-13	3,815	-0.34%
2019/07/11	4	228.88	7	229.36	229.50	-3	3,738	-0.08%
2019/07/10	2	226.50	3	227.50	226.50	-1	3,765	-0.03%
2019/07/09	2	222.00	2	223.50	222.00	0	3,767	0.00%
2019/07/05	4	225.50	4	226.00	225.50	0	3,821	0.00%
2019/07/04	7	227.29	3	226.83	227.00	4	3,890	0.10%
2019/07/03	8	224.63	2	224.75	222.50	6	3,974	0.15%
2019/07/02	8	229.38	7	229.93	229.00	1	4,089	0.02%
2019/07/01	0	0.00	6	230.58	230.00	-6	4,215	-0.14%
2019/06/28	4	225.13	5	225.20	226.50	-1	4,336	-0.02%
2019/06/27	13	227.96	15	227.90	226.00	-2	4,330	-0.05%
2019/06/26	2	226.00	6	225.75	227.50	-4	4,302	-0.09%
2019/06/25	16	226.69	12	224.21	223.00	4	4,289	0.09%
2019/06/24	7	232.36	21	231.24	229.00	-14	4,237	-0.33%
2019/06/21	19	227.34	20	228.63	229.00	-1	4,172	-0.02%
2019/06/20	10	223.00	17	219.88	224.00	-7	4,066	-0.17%
2019/06/19	6	214.83	9	215.50	214.00	-3	4,024	-0.07%
2019/06/18	13	214.31	13	213.50	211.50	0	4,015	0.00%
2019/06/17	13	210.96	13	211.35	211.50	0	4,047	0.00%
2019/06/14	4	207.63	5	208.20	207.00	-1	4,070	-0.02%
2019/06/13	11	208.68	9	209.00	207.50	2	4,078	0.05%
2019/06/12	2	213.00	3	213.67	211.50	-1	4,081	-0.02%
2019/06/11	11	210.64	12	211.04	212.00	-1	4,082	-0.02%
2019/06/10	3	206.50	4	206.00	210.00	-1	4,090	-0.02%
2019/06/06	21	205.95	32	204.77	204.50	-11	4,077	-0.27%
2019/06/05	20	213.18	6	210.83	209.50	14	4,047	0.35%
2019/06/04	17	215.74	24	214.06	211.00	-7	4,045	-0.17%
2019/06/03	19	223.74	9	222.67	219.50	10	4,042	0.25%
2019/05/31	7	227.00	1	228.00	228.50	6	4,041	0.15%
2019/05/30	4	225.38	6	226.83	226.50	-2	4,030	-0.05%
2019/05/29	11	226.73	8	225.94	220.00	3	4,024	0.07%
2019/05/28	16	222.81	20	222.18	227.00	-4	4,015	-0.10%
2019/05/27	12	218.17	9	217.67	216.50	3	4,130	0.07%
2019/05/24	10	215.00	8	215.31	213.50	2	4,137	0.05%
2019/05/23	8	213.25	8	213.38	212.00	0	4,179	0.00%
2019/05/22	12	219.63	9	219.83	218.50	3	4,363	0.07%
2019/05/21	4	221.25	7	219.50	224.00	-3	4,462	-0.07%
2019/05/20	10	211.85	8	211.69	214.00	2	4,488	0.04%
2019/05/17	23	217.04	21	216.95	213.00	2	4,475	0.04%
2019/05/16	22	228.27	32	226.55	218.50	-10	4,455	-0.22%
2019/05/15	22	223.07	17	223.41	222.50	5	4,479	0.11%
2019/05/14	18	214.08	22	214.16	218.50	-4	4,524	-0.09%
2019/05/13	16	210.34	17	210.97	208.00	-1	4,581	-0.02%
2019/05/10	16	205.22	15	205.43	204.50	1	4,552	0.02%
2019/05/09	12	208.50	9	208.39	204.00	3	4,525	0.07%
2019/05/08	4	213.88	2	213.75	214.00	2	4,487	0.04%
2019/05/07	8	219.81	4	219.88	217.50	4	4,476	0.09%
2019/05/06	10	216.95	7	216.07	222.50	3	4,462	0.07%
2019/05/03	20	225.80	23	225.85	224.00	-3	4,473	-0.07%
2019/05/02	13	223.62	5	222.90	221.50	8	4,437	0.18%
2019/04/30	4	226.25	4	227.25	227.00	0	4,426	0.00%
2019/04/29	15	226.40	5	228.00	224.00	10	4,469	0.22%
2019/04/26	18	234.81	10	237.05	235.00	8	4,501	0.18%
2019/04/25	16	245.03	25	245.64	241.50	-9	4,458	-0.20%
2019/04/24	17	238.82	12	237.92	238.50	5	4,351	0.11%
2019/04/23	11	237.95	18	235.81	243.00	-7	4,302	-0.16%
2019/04/22	15	238.70	14	237.64	232.50	1	4,229	0.02%
2019/04/19	9	237.44	15	236.70	237.50	-6	4,190	-0.14%
2019/04/18	31	227.23	36	227.24	225.50	-5	4,011	-0.12%
2019/04/17	7	220.21	5	220.30	219.00	2	3,927	0.05%
2019/04/16	12	220.96	12	221.25	218.50	0	3,971	0.00%
2019/04/15	5	214.00	8	215.44	216.50	-3	4,001	-0.07%
2019/04/12	12	213.58	7	214.00	213.00	5	4,109	0.12%
2019/04/11	10	219.35	12	218.54	218.00	-2	4,222	-0.05%
2019/04/10	8	220.63	12	223.08	222.00	-4	4,226	-0.09%
2019/04/09	24	232.04	21	231.50	228.50	3	4,186	0.07%
2019/04/08	18	226.81	19	230.29	229.00	-1	4,150	-0.02%
2019/04/03	43	224.83	41	223.78	221.00	2	4,072	0.05%
2019/04/02	24	218.33	42	219.24	226.00	-18	3,996	-0.45%
2019/04/01	3	207.50	1	206.50	205.50	2	3,934	0.05%
2019/03/29	0	0.00	1	206.00	205.50	-1	3,983	-0.03%
2019/03/28	11	205.64	8	205.31	206.00	3	4,091	0.07%
2019/03/27	7	203.07	7	202.50	203.00	0	4,140	0.00%
2019/03/26	2	203.00	1	204.00	201.50	1	4,206	0.02%
2019/03/25	4	202.75	2	202.25	202.50	2	4,266	0.05%
2019/03/22	7	212.43	2	212.00	208.50	5	4,298	0.12%
2019/03/21	9	212.67	6	213.08	212.50	3	4,347	0.07%
2019/03/20	9	212.50	7	212.86	211.00	2	4,400	0.05%
2019/03/19	9	210.33	11	209.86	207.50	-2	4,418	-0.05%
2019/03/18	4	205.88	7	207.00	205.50	-3	4,404	-0.07%
2019/03/15	4	204.75	4	204.38	206.00	0	4,445	0.00%
2019/03/14	3	204.50	5	206.30	202.50	-2	4,502	-0.04%
2019/03/13	6	206.33	7	207.36	203.50	-1	4,587	-0.02%
2019/03/12	0	0.00	2	207.25	202.00	-2	4,657	-0.04%
2019/03/11	2	203.50	1	201.00	201.00	1	4,709	0.02%
2019/03/08	8	198.44	4	199.63	206.50	4	4,835	0.08%
2019/03/07	7	204.21	9	203.22	199.00	-2	4,961	-0.04%
2019/03/06	8	205.69	6	206.50	206.00	2	5,076	0.04%
2019/03/05	10	208.60	6	209.75	206.00	4	5,229	0.08%
2019/03/04	4	212.75	8	211.44	209.50	-4	5,346	-0.07%
2019/02/27	10	210.10	13	210.69	211.50	-3	5,619	-0.05%
2019/02/26	33	218.55	25	222.52	209.00	8	5,739	0.14%
2019/02/25	4	215.75	7	217.14	217.00	-3	5,631	-0.05%
2019/02/22	16	217.94	18	217.83	215.50	-2	5,641	-0.04%
2019/02/21	32	221.97	23	220.74	215.50	9	5,616	0.16%
2019/02/20	15	215.70	20	218.18	223.00	-5	5,461	-0.09%
2019/02/19	9	201.22	11	201.82	203.00	-2	5,481	-0.04%
2019/02/18	10	198.40	9	198.11	196.00	1	5,462	0.02%
2019/02/15	15	198.27	12	197.29	196.00	3	5,475	0.05%
2019/02/14	21	199.67	36	198.26	202.50	-15	5,478	-0.27%
2019/02/13	18	194.44	15	193.00	192.00	3	5,386	0.06%
2019/02/12	28	193.93	15	193.33	193.00	13	5,327	0.24%
2019/02/11	5	205.20	6	206.33	203.00	-1	5,303	-0.02%
2019/01/30	4	201.88	4	201.63	198.00	0	5,408	0.00%
2019/01/29	5	199.20	5.2	199.15	202.00	-0.2	5,500	0.00%
2019/01/28	6	204.33	5	205.30	202.50	1	5,654	0.02%
2019/01/25	5	203.40	8	202.75	203.00	-3	5,757	-0.05%
2019/01/24	17	204.21	12	204.50	198.00	5	5,846	0.09%
2019/01/23	2	200.00	6	201.00	203.50	-4	5,862	-0.07%
2019/01/22	7	200.43	8	201.81	201.00	-1	5,908	-0.02%
2019/01/21	7	200.86	6	201.75	200.00	1	5,997	0.02%
2019/01/18	16	194.06	19	194.24	194.00	-3	6,006	-0.05%
2019/01/17	2	190.25	2	191.50	187.50	0	6,030	0.00%
2019/01/16	4.2	190.12	6	190.83	189.50	-1.8	6,157	-0.03%
2019/01/15	3	187.00	2	188.00	189.00	1	6,210	0.02%
2019/01/14	2	186.00	2	187.75	187.50	0	6,281	0.00%
2019/01/11	10	187.95	10	188.45	185.00	0	6,415	0.00%
2019/01/10	6	185.58	5	186.00	184.50	1	6,467	0.02%
2019/01/09	5	187.70	7	188.71	185.50	-2	6,548	-0.03%
2019/01/08	8	182.13	9	183.00	184.00	-1	6,644	-0.02%
2019/01/07	8	185.88	9	184.44	183.00	-1	6,701	-0.01%
2019/01/04	31	175.11	24	176.56	183.00	7	6,844	0.10%
2019/01/03	27	192.28	22	191.64	183.50	5	6,720	0.07%
2019/01/02	7	205.43	6	204.83	203.50	1	6,715	0.01%
2018/12/28	7	207.93	7	206.64	206.00	0	6,832	0.00%
2018/12/27	27	210.26	28	210.14	207.00	-1	6,909	-0.01%
2018/12/26	13	208.15	13	205.96	202.00	0	6,898	0.00%
2018/12/25	23	207.20	24	206.77	204.50	-1	6,909	-0.01%
2018/12/24	22	212.66	21	212.64	212.50	1	6,928	0.01%
2018/12/22	8	205.06	6	207.25	208.00	2	6,924	0.03%
2018/12/21	18	197.22	20	197.83	206.00	-2	6,978	-0.03%
2018/12/20	13	197.81	9	198.83	196.00	4	6,938	0.06%
2018/12/19	3	198.67	11	202.95	205.00	-8	6,950	-0.12%
2018/12/18	9	198.22	7	200.79	195.00	2	6,949	0.03%
2018/12/17	8	205.19	12	204.88	204.00	-4	7,029	-0.06%
2018/12/14	5	201.60	5	203.30	204.00	0	7,142	0.00%
2018/12/13	4	203.50	8	202.00	203.00	-4	7,180	-0.06%
2018/12/12	8	196.50	9	196.89	201.50	-1	7,173	-0.01%
2018/12/11	14	189.82	13	188.08	190.50	1	7,146	0.01%
2018/12/10	10	185.85	10	182.90	186.00	0	7,176	0.00%
2018/12/07	12	194.92	13	196.00	192.50	-1	7,198	-0.01%
2018/12/06	36	194.67	42	195.60	196.00	-6	7,229	-0.08%
2018/12/05	20	202.98	11	202.73	199.00	9	7,210	0.12%
2018/12/04	6	215.08	8	215.13	216.00	-2	7,193	-0.03%
2018/12/03	12	212.75	12	211.17	216.00	0	7,295	0.00%
2018/11/30	41	202.73	29	202.36	199.50	12	7,318	0.16%
2018/11/29	27	197.76	30	196.90	196.50	-3	7,318	-0.04%
2018/11/28	36	187.43	40	186.59	189.50	-4	7,192	-0.06%
2018/11/27	56	178.78	48	178.83	181.00	8	7,049	0.11%
2018/11/26	65	169.20	69	170.55	180.50	-4	6,944	-0.06%
2018/11/23	41	171.16	41	170.82	164.50	0	6,693	0.00%
2018/11/22	14	183.96	9	188.83	177.50	5	6,602	0.08%
2018/11/21	6	187.17	3	186.67	191.00	3	6,585	0.05%
2018/11/20	9	185.50	13	185.77	187.00	-4	6,554	-0.06%
2018/11/19	8	184.69	13	185.08	187.00	-5	6,538	-0.08%
2018/11/16	38	176.97	34	174.96	181.00	4	6,540	0.06%
2018/11/15	20	180.43	8	181.19	180.50	12	6,414	0.19%
2018/11/14	6	187.42	7	187.71	182.00	-1	6,397	-0.02%
2018/11/13	26	183.77	38	183.01	186.50	-12	6,380	-0.19%
2018/11/12	8	186.19	6	188.00	189.50	2	6,392	0.03%
2018/11/09	24	188.67	28	188.45	188.00	-4	6,415	-0.06%
2018/11/08	30	193.77	27	194.96	188.00	3	6,375	0.05%
2018/11/07	28	188.07	29	186.50	190.50	-1	6,288	-0.02%
2018/11/06	23	191.61	24	191.63	188.00	-1	6,195	-0.02%
2018/11/05	32	208.05	29	209.40	199.50	3	6,119	0.05%
2018/11/02	31	222.06	75	221.89	221.50	-44	5,993	-0.73%
2018/11/01	64	217.85	13	220.73	216.00	51	5,921	0.86%
2018/10/31	9	203.56	13	204.54	210.00	-4	5,873	-0.07%
2018/10/30	33	190.95	28	189.30	191.00	5	5,893	0.08%
2018/10/29	32	187.81	32	186.77	187.50	0	5,875	0.00%
2018/10/26	10	195.40	10	194.20	190.00	0	5,821	0.00%
2018/10/25	22	196.05	20	194.05	194.00	2	5,890	0.03%
2018/10/24	23	205.54	22	204.34	206.50	1	5,865	0.02%
2018/10/23	5	205.50	4	204.88	202.00	1	5,789	0.02%
2018/10/22	11	212.27	17	214.32	214.50	-6	5,784	-0.10%
2018/10/19	21	203.50	23	200.57	215.00	-2	5,716	-0.03%
2018/10/18	28	218.07	22	217.89	208.00	6	5,595	0.11%
2018/10/17	18	225.69	19	226.45	225.00	-1	5,547	-0.02%
2018/10/16	22	219.50	22	219.02	220.00	0	5,492	0.00%
2018/10/15	29	209.84	28	208.43	211.50	1	5,402	0.02%
2018/10/12	17	197.12	15	199.17	201.00	2	5,388	0.04%
2018/10/11	3	203.50	0	0.00	203.50	3	5,300	0.06%
2018/10/09	24	232.71	25	231.80	226.00	-1	5,440	-0.02%
2018/10/08	47	240.19	48	242.17	241.00	-1	5,336	-0.02%
2018/10/05	7	259.21	3	259.67	242.50	4	5,232	0.08%
2018/10/04	27	264.78	28	265.38	269.00	-1	5,180	-0.02%
2018/10/03	12	265.21	13	265.15	265.00	-1	5,155	-0.02%
2018/10/02	20	270.68	6	271.83	269.00	14	5,138	0.27%
2018/10/01	21	272.55	22	270.64	280.50	-1	5,084	-0.02%
2018/09/28	12	276.75	5	276.00	271.00	7	5,065	0.14%
2018/09/27	8	281.06	9	281.33	282.00	-1	4,981	-0.02%
2018/09/26	5	292.70	15	292.30	288.00	-10	4,961	-0.20%
2018/09/25	14	293.64	14	290.50	290.50	0	4,923	0.00%
2018/09/21	20	281.35	22	278.25	300.00	-2	4,910	-0.04%
2018/09/20	35	286.10	32	282.89	282.00	3	4,785	0.06%
2018/09/19	34	295.60	41	294.91	294.50	-7	4,683	-0.15%
2018/09/18	21	298.38	2	294.00	293.00	19	4,599	0.41%
2018/09/17	22	309.32	23	306.20	312.00	-1	4,608	-0.02%
2018/09/14	17	299.00	18	300.75	306.50	-1	4,647	-0.02%
2018/09/13	23	294.17	24	293.60	290.50	-1	4,647	-0.02%
2018/09/12	11	309.18	9	306.44	295.00	2	4,605	0.04%
2018/09/11	8	319.00	8	313.81	313.50	0	4,575	0.00%
2018/09/10	10	333.25	9	329.83	319.00	1	4,609	0.02%
2018/09/07	17	333.03	18	334.28	345.00	-1	4,646	-0.02%
2018/09/06	26	331.12	26	331.10	339.00	0	4,517	0.00%
2018/09/05	30	332.28	38	323.72	335.00	-8	4,416	-0.18%
2018/09/04	14	306.07	12	309.54	305.00	2	4,313	0.05%
2018/09/03	3	302.33	1	305.50	300.00	2	4,350	0.05%
2018/08/31	26	312.13	29	305.74	313.00	-3	4,399	-0.07%
2018/08/30	8	310.94	8	312.69	303.50	0	4,430	0.00%
2018/08/29	11	311.68	15	312.23	312.50	-4	4,515	-0.09%
2018/08/28	8	305.06	8	303.88	306.00	0	4,593	0.00%
2018/08/27	1	293.50	1	287.50	294.50	0	4,619	0.00%
2018/08/24	8	285.75	8	286.06	283.50	0	4,657	0.00%
2018/08/23	16	294.72	15	292.83	288.00	1	4,657	0.02%
2018/08/22	3	290.17	3	290.17	287.00	0	4,618	0.00%
2018/08/21	10	287.70	10	287.90	293.00	0	4,608	0.00%
2018/08/20	6	280.00	6	276.50	282.50	0	4,603	0.00%
2018/08/17	9	282.00	9	280.28	278.00	0	4,605	0.00%
2018/08/16	4	282.75	5	277.30	284.00	-1	4,569	-0.02%
2018/08/15	4	288.63	2	288.75	284.50	2	4,545	0.04%
2018/08/14	6	290.75	8	295.88	297.50	-2	4,553	-0.04%
2018/08/13	9	288.44	3	287.50	288.00	6	4,549	0.13%
2018/08/10	2	307.00	2	304.75	303.50	0	4,528	0.00%
2018/08/09	5	304.60	8	307.94	312.00	-3	4,528	-0.07%
2018/08/08	15	313.90	12	311.17	305.00	3	4,545	0.07%
2018/08/07	8	305.13	10	308.40	318.00	-2	4,557	-0.04%
2018/08/06	28	321.11	21	321.19	316.00	7	4,499	0.16%
2018/08/03	19	345.32	15	344.20	342.00	4	4,450	0.09%
2018/08/02	7	352.50	8	350.50	355.00	-1	4,433	-0.02%
2018/08/01	36	351.78	37	349.59	358.50	-1	4,424	-0.02%
2018/07/31	12	329.42	18	316.78	331.50	-6	4,315	-0.14%
2018/07/30	28	310.29	18	316.39	306.00	10	4,291	0.23%
2018/07/27	20	328.53	23	328.09	328.50	-3	4,291	-0.07%
2018/07/26	5	323.90	3	321.50	318.50	2	4,297	0.05%
2018/07/25	16	320.00	13	322.08	319.00	3	4,396	0.07%
2018/07/24	15	323.47	20	320.90	326.00	-5	4,498	-0.11%
2018/07/23	1	308.50	1	320.00	313.50	0	4,562	0.00%
2018/07/20	17	324.56	20	325.88	323.00	-3	4,627	-0.06%
2018/07/19	22	320.73	24	322.29	327.00	-2	4,693	-0.04%
2018/07/18	39	314.78	42	316.39	312.50	-3	4,682	-0.06%
2018/07/17	6	304.17	14	307.75	308.00	-8	4,652	-0.17%
2018/07/16	4	297.25	9	293.61	293.00	-5	4,679	-0.11%
2018/07/13	9	291.89	8	290.69	292.50	1	4,867	0.02%
2018/07/12	5	282.00	6	280.00	288.00	-1	4,962	-0.02%
2018/07/11	7	268.57	5	273.40	278.00	2	4,942	0.04%
2018/07/10	23	265.59	36	269.90	273.50	-13	4,937	-0.26%
2018/07/09	25	269.86	11	268.55	267.00	14	4,931	0.28%
2018/07/06	24	273.90	34	274.25	276.00	-10	4,960	-0.20%
2018/07/05	7	271.93	1	273.00	273.00	6	4,916	0.12%
2018/07/04	19	275.45	20	279.63	280.00	-1	4,913	-0.02%
2018/07/03	7	273.79	5	276.90	268.50	2	4,893	0.04%
2018/07/02	5	273.80	7	276.71	277.50	-2	4,891	-0.04%
2018/06/29	1	272.50	1	273.00	273.50	0	4,874	0.00%
2018/06/28	15	278.17	13	279.69	269.00	2	4,856	0.04%
2018/06/27	5	289.50	6	286.58	278.50	-1	4,850	-0.02%
2018/06/26	19	279.89	18	280.44	283.00	1	4,867	0.02%
2018/06/25	25	302.62	14	298.93	288.50	11	4,837	0.23%
2018/06/22	16	302.75	17	307.15	309.00	-1	4,808	-0.02%
2018/06/21	13	301.15	18	302.64	304.00	-5	4,773	-0.10%
2018/06/20	18	303.39	12	299.04	294.50	6	4,767	0.13%
2018/06/19	14	307.29	23	312.41	310.00	-9	4,775	-0.19%
2018/06/15	9	296.28	12	293.50	298.50	-3	4,727	-0.06%
2018/06/14	4	283.75	2	284.50	280.00	2	4,625	0.04%
2018/06/13	7	287.14	8	291.63	286.00	-1	4,630	-0.02%
2018/06/12	11	294.09	4	295.50	288.00	7	4,577	0.15%
2018/06/11	11	297.77	13.1	299.36	301.00	-2.1	4,540	-0.05%
2018/06/08	21	311.50	18	314.17	301.50	3	4,509	0.07%
2018/06/07	21	310.93	19	311.03	310.00	2	4,455	0.04%
2018/06/06	23	309.07	29	308.05	313.00	-6	4,466	-0.13%
2018/06/05	18	296.78	26	295.54	298.00	-8	4,398	-0.18%
2018/06/04	12	277.83	16	278.78	278.50	-4	4,303	-0.09%
2018/06/01	9	255.72	13	263.62	264.00	-4	4,296	-0.09%
2018/05/31	3	253.33	6	257.33	255.00	-3	4,340	-0.07%
2018/05/30	5	254.70	2	259.00	253.00	3	4,407	0.07%
2018/05/29	7	263.07	2	258.00	257.00	5	4,494	0.11%
2018/05/28	25	271.24	16	268.22	266.00	9	4,513	0.20%
2018/05/25	13	271.77	14	273.18	275.50	-1	4,517	-0.02%
2018/05/24	12	269.63	17	269.76	272.00	-5	4,566	-0.11%
2018/05/23	22	256.64	22	258.98	268.50	0	4,656	0.00%
2018/05/22	23	265.72	21	264.45	262.00	2	4,769	0.04%
2018/05/21	16	263.25	16	264.66	266.50	0	4,771	0.00%
2018/05/18	24	262.83	17	264.82	258.50	7	4,815	0.15%
2018/05/17	13	270.12	13	269.58	264.00	0	4,921	0.00%
2018/05/16	20	269.63	20	268.78	267.50	0	5,044	0.00%
2018/05/15	25.1	281.00	23	283.96	273.50	2.1	5,159	0.04%
2018/05/14	30	283.82	30	284.67	281.50	0	5,116	0.00%
2018/05/11	19	280.55	22	283.45	284.00	-3	5,148	-0.06%
2018/05/10	21	283.71	23	284.93	280.00	-2	5,170	-0.04%
2018/05/09	28	279.52	25	279.80	285.00	3	5,170	0.06%
2018/05/08	20	276.50	20	277.83	274.50	0	5,180	0.00%
2018/05/07	25	276.70	40	278.21	281.50	-15	5,191	-0.29%
2018/05/04	24	261.81	32	264.91	269.50	-8	5,205	-0.15%
2018/05/03	27	267.70	23	270.41	259.00	4	5,252	0.08%
2018/05/02	29	278.07	24	278.25	269.50	5	5,325	0.09%
2018/04/30	28	259.39	35	263.73	282.00	-7	5,354	-0.13%
2018/04/27	29	248.62	35	250.69	258.00	-6	5,359	-0.11%
2018/04/26	32	246.77	29	250.31	241.00	3	5,446	0.06%
2018/04/25	41	233.43	42	236.39	241.00	-1	5,440	-0.02%
2018/04/24	47	244.14	44	241.36	238.50	3	5,486	0.05%
2018/04/23	35	248.01	40	249.10	244.50	-5	5,427	-0.09%
2018/04/20	28	250.11	26	247.46	244.00	2	5,419	0.04%
2018/04/19	40	264.28	31	263.06	260.50	9	5,317	0.17%
2018/04/18	24	287.44	13	285.62	269.50	11	5,135	0.21%
2018/04/17	9	305.94	4	302.75	299.00	5	5,031	0.10%
2018/04/16	9	316.61	5	314.90	316.00	4	5,051	0.08%
2018/04/13	14	305.18	21	305.50	315.00	-7	5,058	-0.14%
2018/04/12	11	300.77	8	300.81	299.50	3	5,042	0.06%
2018/04/11	5	307.70	5	312.40	306.00	0	5,064	0.00%
2018/04/10	5	312.60	6	314.25	310.00	-1	5,136	-0.02%
2018/04/09	8	310.38	7	307.36	309.00	1	5,144	0.02%
2018/04/03	5	303.40	4	301.25	312.50	1	5,161	0.02%
2018/04/02	13	312.58	10	312.60	309.00	3	5,158	0.06%
2018/03/31	9	317.44	8	316.13	318.00	1	5,160	0.02%
2018/03/30	5	318.00	6	316.00	317.00	-1	5,260	-0.02%
2018/03/29	7	322.29	6	323.08	319.00	1	5,297	0.02%
2018/03/28	9	326.89	5	332.00	325.50	4	5,267	0.08%
2018/03/27	3	330.17	4	332.88	335.50	-1	5,268	-0.02%
2018/03/26	12	327.83	9	329.67	323.50	3	5,276	0.06%
2018/03/23	8	327.06	8	327.69	330.00	0	5,281	0.00%
2018/03/22	17	339.94	20	346.63	336.00	-3	5,272	-0.06%
2018/03/21	6	337.50	12	334.63	339.50	-6	5,229	-0.11%
2018/03/20	8	324.25	7	328.71	322.00	1	5,226	0.02%
2018/03/19	9	328.44	9	328.22	328.50	0	5,243	0.00%
2018/03/16	2	325.50	2	328.50	322.00	0	5,272	0.00%
2018/03/15	3	326.50	5	327.90	324.50	-2	5,405	-0.04%
2018/03/14	6	331.75	4	340.75	324.00	2	5,511	0.04%
2018/03/13	5	328.90	11	331.27	332.00	-6	5,558	-0.11%
2018/03/12	18	331.03	8	328.50	320.50	10	5,613	0.18%
2018/03/09	31	343.66	38	339.92	348.00	-7	5,583	-0.13%
2018/03/08	17	336.79	12	338.96	335.50	5	5,567	0.09%
2018/03/07	30	334.27	33	330.89	338.00	-3	5,548	-0.05%
2018/03/06	52	330.58	49	331.06	327.00	3	5,495	0.05%
2018/03/05	24	321.06	33	321.32	324.00	-9	5,434	-0.17%
2018/03/02	26	316.10	34	316.40	314.00	-8	5,371	-0.15%
2018/03/01	28	305.91	23	305.65	310.00	5	5,311	0.09%
2018/02/27	14	309.32	13	310.81	310.00	1	5,304	0.02%
2018/02/26	21	313.12	21	311.79	309.00	0	5,276	0.00%
2018/02/23	24	319.02	18	318.78	308.50	6	5,212	0.12%
2018/02/22	13	307.58	15	309.97	318.00	-2	5,135	-0.04%
2018/02/21	0	0.00	3	293.52	297.00	-3	5,005	-0.06%
2018/02/12	17	278.74	15	276.40	270.00	2	5,018	0.04%
2018/02/09	33	273.02	40	272.55	282.00	-7	5,026	-0.14%
2018/02/08	13	285.64	12	284.42	275.50	1	4,905	0.02%
2018/02/07	26	308.79	27	305.52	295.00	-1	4,837	-0.02%
2018/02/06	4	307.38	0	0.00	307.00	4	4,718	0.08%
2018/02/05	14	340.04	8	337.88	341.00	6	4,763	0.13%
2018/02/02	22	345.66	23	345.46	354.00	-1	4,822	-0.02%
2018/02/01	12	353.21	6	355.92	344.50	6	4,781	0.13%
2018/01/31	19	349.66	26	350.81	359.50	-7	4,802	-0.15%
2018/01/30	20	348.98	14	352.43	348.50	6	4,760	0.13%
2018/01/29	14	358.93	11	361.32	356.00	3	4,764	0.06%
2018/01/26	10	354.00	8	349.06	360.00	2	4,799	0.04%
2018/01/25	39	361.24	40	357.85	341.50	-1	4,769	-0.02%
2018/01/24	14	348.36	13	346.12	359.00	1	4,685	0.02%
2018/01/23	21	341.21	20	340.48	340.00	1	4,583	0.02%
2018/01/22	27	322.57	31	321.26	337.00	-4	4,547	-0.09%
2018/01/19	18	303.78	20	304.43	306.50	-2	4,566	-0.04%
2018/01/18	25	306.88	27	304.57	297.00	-2	4,559	-0.04%
2018/01/17	15	285.23	16	286.00	288.00	-1	4,478	-0.02%
2018/01/16	16	290.13	21	289.40	293.00	-5	4,589	-0.11%
2018/01/15	9	272.44	12	274.21	281.00	-3	4,637	-0.06%
2018/01/12	7	257.86	8	260.38	262.50	-1	4,772	-0.02%
2018/01/11	2	260.50	2	262.00	260.50	0	4,904	0.00%
2018/01/10	13	269.31	12	268.17	262.50	1	5,077	0.02%
2018/01/09	10	279.55	10	281.70	281.00	0	5,105	0.00%
2018/01/08	14	285.57	14	290.21	281.00	0	5,150	0.00%
2018/01/05	16	287.66	16	284.41	289.50	0	5,321	0.00%
2018/01/04	20	283.25	18	280.08	278.00	2	5,308	0.04%
2018/01/03	11	270.82	11	268.27	271.00	0	5,292	0.00%
2018/01/02	14	260.21	15	258.57	264.50	-1	5,300	-0.02%