創意 (3443)-中國信託-新竹券商分點個股進出

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
1345
漲跌
▼30
漲幅
-2.18%
成交量
3,255張
產業
上市半導體類股
1112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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5.4	1364.68	4.5	1357.77	1345.00	0.9	3,205	0.03%
2024/05/02	8.2	1375.10	2.1	1375.48	1375.00	6.1	3,279	0.19%
2024/04/30	6.1	1359.10	4.2	1361.01	1370.00	1.8	3,297	0.06%
2024/04/29	2.5	1376.79	4.1	1389.30	1360.00	-1.7	3,352	-0.05%
2024/04/26	2.1	1289.36	8.4	1280.13	1320.00	-6.3	3,332	-0.19%
2024/04/25	2.1	1200.24	3	1193.32	1200.00	-1	3,360	-0.03%
2024/04/24	5	1182.92	5.1	1170.26	1190.00	-0.1	3,371	0.00%
2024/04/23	2.1	1117.40	3.1	1123.38	1125.00	-1	3,365	-0.03%
2024/04/22	2.2	1110.79	1.9	1139.16	1105.00	0.3	3,378	0.01%
2024/04/19	1.1	1141.92	0.1	1153.25	1155.00	1.1	3,378	0.03%
2024/04/18	4	1225.00	2	1200.00	1215.00	2	3,372	0.06%
2024/04/17	10	1201.97	11.1	1194.55	1200.00	-1	3,447	-0.03%
2024/04/16	3.6	1183.18	4.1	1198.05	1185.00	-0.5	3,487	-0.02%
2024/04/15	9.6	1198.53	7.3	1196.28	1160.00	2.2	3,447	0.06%
2024/04/12	7.4	1276.05	4	1297.51	1255.00	3.4	3,408	0.10%
2024/04/11	0.1	1319.20	1	1315.00	1325.00	-0.9	3,376	-0.03%
2024/04/10	4.2	1327.64	4	1321.25	1320.00	0.2	3,377	0.01%
2024/04/09	3.1	1323.42	4.1	1334.63	1315.00	-1	3,391	-0.03%
2024/04/08	10.6	1324.91	9	1338.24	1300.00	1.5	3,398	0.05%
2024/04/03	5.7	1384.75	4.1	1385.30	1385.00	1.6	3,365	0.05%
2024/04/02	5.3	1367.66	5.2	1371.17	1375.00	0.1	3,355	0.00%
2024/04/01	4.1	1264.88	4.1	1286.36	1295.00	0.1	3,319	0.00%
2024/03/29	4.1	1250.14	5	1244.00	1245.00	-0.9	3,311	-0.03%
2024/03/28	1.3	1222.37	2.1	1227.59	1220.00	-0.7	3,300	-0.02%
2024/03/27	2.5	1242.54	4.2	1229.65	1240.00	-1.7	3,322	-0.05%
2024/03/26	1.1	1299.04	0.1	1279.15	1265.00	1	3,318	0.03%
2024/03/25	2.2	1324.70	6.1	1319.83	1295.00	-3.9	3,327	-0.12%
2024/03/22	5	1315.01	5	1317.00	1320.00	0	3,343	0.00%
2024/03/21	1.4	1289.82	3.3	1301.77	1300.00	-1.9	3,351	-0.06%
2024/03/20	3.1	1329.45	2.1	1300.79	1295.00	1.1	3,375	0.03%
2024/03/19	4.3	1327.90	3	1310.00	1320.00	1.3	3,431	0.04%
2024/03/18	2.1	1360.18	2.1	1354.88	1355.00	0	3,441	0.00%
2024/03/15	0.2	1379.76	0	0.00	1340.00	0.2	3,481	0.01%
2024/03/14	2.4	1367.26	2	1370.00	1340.00	0.4	3,549	0.01%
2024/03/13	5.5	1393.23	1.7	1352.02	1330.00	3.8	3,638	0.10%
2024/03/12	1.2	1472.17	1	1445.00	1445.00	0.2	3,635	0.01%
2024/03/11	1.2	1489.24	0	0.00	1475.00	1.2	3,718	0.03%
2024/03/08	8.2	1545.10	8.8	1517.57	1490.00	-0.6	3,733	-0.02%
2024/03/07	5.3	1538.63	5.4	1517.09	1550.00	-0.1	3,734	0.00%
2024/03/06	6.2	1545.25	4	1535.03	1525.00	2.2	3,714	0.06%
2024/03/05	3	1570.00	1.1	1565.23	1565.00	1.9	3,728	0.05%
2024/03/04	6.2	1588.03	5.3	1545.00	1545.00	0.9	3,747	0.02%
2024/03/01	5.4	1583.11	6.2	1583.52	1580.00	-0.8	3,742	-0.02%
2024/02/29	3.2	1555.40	8.2	1539.10	1590.00	-5.1	3,729	-0.14%
2024/02/27	4.2	1472.30	5.1	1489.09	1470.00	-0.8	3,680	-0.02%
2024/02/26	1.1	1445.12	3	1443.33	1445.00	-1.9	3,694	-0.05%
2024/02/23	4.5	1470.88	6.5	1481.91	1455.00	-2	3,725	-0.05%
2024/02/22	4.5	1477.10	6.4	1480.30	1465.00	-1.9	3,745	-0.05%
2024/02/21	2.5	1511.88	1.1	1552.59	1470.00	1.4	3,736	0.04%
2024/02/20	2.3	1556.64	2	1542.64	1560.00	0.2	3,737	0.01%
2024/02/19	6.2	1529.81	2.3	1527.04	1525.00	3.9	3,744	0.11%
2024/02/16	4.1	1514.31	5	1506.95	1520.00	-1	3,787	-0.03%
2024/02/15	6.2	1437.52	8.6	1457.00	1460.00	-2.4	3,758	-0.06%
2024/02/05	10.6	1457.02	0	0.00	1435.00	10.6	3,725	0.28%
2024/02/02	5.4	1584.88	5	1571.02	1590.00	0.4	3,664	0.01%
2024/02/01	8.3	1550.19	12	1523.75	1545.00	-3.7	3,699	-0.10%
2024/01/31	3.6	1553.09	2.3	1572.17	1545.00	1.3	3,683	0.04%
2024/01/30	3.4	1552.28	4	1553.75	1565.00	-0.7	3,686	-0.02%
2024/01/29	2.5	1565.28	2	1562.50	1560.00	0.5	3,669	0.01%
2024/01/26	2.6	1546.15	3.1	1545.13	1545.00	-0.5	3,682	-0.01%
2024/01/25	20.2	1599.73	11	1592.22	1555.00	9.2	3,671	0.25%
2024/01/24	20.9	1673.95	1.1	1705.95	1660.00	19.8	3,599	0.55%
2024/01/23	8.6	1737.16	9.4	1733.91	1705.00	-0.8	3,610	-0.02%
2024/01/22	8.3	1722.28	7.1	1730.06	1715.00	1.3	3,579	0.04%
2024/01/19	13.5	1709.97	4.3	1682.14	1675.00	9.2	3,564	0.26%
2024/01/18	5.7	1725.14	8.2	1718.60	1725.00	-2.5	3,513	-0.07%
2024/01/17	3.5	1689.24	3.2	1696.35	1680.00	0.3	3,539	0.01%
2024/01/16	3.3	1750.18	2	1742.77	1735.00	1.3	3,557	0.04%
2024/01/15	5.1	1785.76	2.2	1795.98	1760.00	3	3,620	0.08%
2024/01/12	6.2	1830.46	5.3	1829.28	1810.00	0.9	3,637	0.03%
2024/01/11	5	1856.93	6.8	1845.89	1860.00	-1.7	3,666	-0.05%
2024/01/10	1.3	1724.07	2.5	1770.14	1790.00	-1.2	3,646	-0.03%
2024/01/09	3.1	1698.40	5.3	1697.26	1690.00	-2.2	3,656	-0.06%
2024/01/08	2	1677.48	13.2	1674.24	1665.00	-11.2	3,680	-0.30%
2024/01/05	3.2	1658.51	3	1646.67	1655.00	0.2	3,744	0.01%
2024/01/04	1.1	1636.28	3	1635.00	1630.00	-1.9	3,869	-0.05%
2024/01/03	21.3	1647.81	3	1650.00	1640.00	18.3	3,965	0.46%
2024/01/02	6.8	1679.82	3.1	1675.41	1670.00	3.7	3,956	0.09%
2023/12/29	2.1	1739.72	2	1732.50	1740.00	0.1	3,939	0.00%
2023/12/28	3	1733.42	2	1720.00	1720.00	1	3,970	0.03%
2023/12/27	3.1	1764.66	3.2	1756.30	1760.00	-0.1	4,003	0.00%
2023/12/26	2.1	1760.09	3	1753.38	1765.00	-1	4,021	-0.02%
2023/12/25	3.3	1737.07	1.3	1752.34	1730.00	2	4,045	0.05%
2023/12/22	5.8	1728.33	6.1	1740.13	1750.00	-0.2	4,061	-0.01%
2023/12/21	4.2	1677.49	4.2	1688.01	1695.00	0.1	4,043	0.00%
2023/12/20	2.6	1711.90	1	1685.29	1685.00	1.5	4,038	0.04%
2023/12/19	1.5	1720.98	1	1705.00	1705.00	0.5	4,046	0.01%
2023/12/18	3.4	1740.61	1	1775.00	1730.00	2.4	4,053	0.06%
2023/12/15	3.1	1784.96	1	1830.00	1765.00	2.1	4,057	0.05%
2023/12/14	8.1	1809.96	5.1	1805.56	1805.00	3	4,037	0.07%
2023/12/13	3.1	1823.87	5	1827.03	1810.00	-1.9	3,988	-0.05%
2023/12/12	4	1819.91	2.1	1793.42	1790.00	2	4,016	0.05%
2023/12/11	10	1849.00	6.5	1827.70	1825.00	3.5	4,011	0.09%
2023/12/08	4.3	1783.12	39.8	1777.56	1895.00	-35.4	3,964	-0.89%
2023/12/07	2	1675.00	2.8	1695.77	1725.00	-0.8	3,850	-0.02%
2023/12/06	4.3	1667.11	21.2	1696.92	1680.00	-16.9	3,823	-0.44%
2023/12/05	2.2	1600.89	2.1	1629.85	1630.00	0.1	3,747	0.00%
2023/12/04	14.5	1622.21	2	1627.50	1595.00	12.5	3,784	0.33%
2023/12/01	8	1627.55	0	0.00	1630.00	8	3,779	0.21%
2023/11/30	8.2	1638.75	2	1650.00	1650.00	6.2	3,777	0.16%
2023/11/29	2.2	1612.59	1	1625.00	1625.00	1.2	3,771	0.03%
2023/11/28	3.1	1633.78	2	1652.50	1645.00	1.1	3,780	0.03%
2023/11/27	1.7	1654.91	2	1615.00	1610.00	-0.3	3,790	-0.01%
2023/11/24	9.3	1678.76	8.2	1679.85	1655.00	1.2	3,806	0.03%
2023/11/22	4.2	1772.01	13.1	1765.75	1785.00	-8.9	3,811	-0.23%
2023/11/21	1.1	1730.35	0.1	1735.56	1740.00	0.9	3,822	0.02%
2023/11/20	4.2	1729.75	4	1728.77	1715.00	0.1	3,880	0.00%
2023/11/17	9.1	1702.16	8.1	1720.16	1735.00	0.9	3,988	0.02%
2023/11/16	6	1664.89	8.2	1669.72	1675.00	-2.2	4,017	-0.05%
2023/11/15	5.2	1733.78	5.6	1721.43	1675.00	-0.4	4,071	-0.01%
2023/11/14	3	1715.00	3.2	1727.69	1735.00	-0.2	4,071	0.00%
2023/11/13	8.3	1720.60	4.5	1716.79	1700.00	3.8	4,139	0.09%
2023/11/10	6.5	1675.18	7.4	1680.93	1670.00	-0.9	4,131	-0.02%
2023/11/09	7.6	1673.52	7.7	1674.46	1665.00	-0.1	4,138	0.00%
2023/11/08	1.8	1605.46	9.8	1571.18	1620.00	-8	4,087	-0.20%
2023/11/07	0.4	1553.29	0.2	1555.46	1555.00	0.2	4,075	0.00%
2023/11/06	3.5	1552.92	2	1557.44	1560.00	1.5	4,128	0.04%
2023/11/03	1.1	1538.74	2	1530.00	1525.00	-0.9	4,176	-0.02%
2023/11/02	3.1	1526.49	5.3	1547.71	1520.00	-2.2	4,222	-0.05%
2023/11/01	1.2	1461.50	5.1	1477.65	1485.00	-3.9	4,230	-0.09%
2023/10/31	2.2	1485.44	2.1	1478.65	1435.00	0	4,254	0.00%
2023/10/30	1.6	1489.50	0.1	1497.87	1500.00	1.5	4,333	0.03%
2023/10/27	3.1	1477.96	3.1	1473.75	1480.00	0	4,352	0.00%
2023/10/26	2.5	1432.58	1	1430.00	1425.00	1.5	4,303	0.04%
2023/10/25	3	1501.76	6	1523.30	1490.00	-3	4,292	-0.07%
2023/10/24	8.4	1458.94	2	1470.00	1465.00	6.4	4,265	0.15%
2023/10/23	4.3	1517.02	16	1500.94	1450.00	-11.7	4,255	-0.27%
2023/10/20	6.2	1599.17	8	1593.75	1590.00	-1.8	4,216	-0.04%
2023/10/19	3.1	1672.40	10	1650.00	1630.00	-6.9	4,189	-0.16%
2023/10/18	4.3	1645.26	4.4	1666.63	1635.00	-0.1	4,180	0.00%
2023/10/17	3.1	1726.80	2	1698.04	1685.00	1	4,137	0.02%
2023/10/16	0.1	1683.33	2.1	1696.57	1715.00	-2	4,153	-0.05%
2023/10/13	8.1	1680.34	5.4	1690.25	1695.00	2.7	4,154	0.06%
2023/10/12	11.2	1667.00	7.1	1670.11	1695.00	4	4,135	0.10%
2023/10/11	1.1	1542.57	11.2	1536.39	1575.00	-10.1	4,069	-0.25%
2023/10/06	1	1420.00	1.2	1440.00	1435.00	-0.2	4,066	0.00%
2023/10/05	4	1421.22	2	1402.50	1425.00	2	4,091	0.05%
2023/10/04	2.1	1410.80	2.1	1425.29	1400.00	0	4,108	0.00%
2023/10/03	0.3	1439.13	1.2	1438.94	1430.00	-1	4,088	-0.02%
2023/10/02	3.1	1411.74	4.4	1415.24	1410.00	-1.4	4,081	-0.03%
2023/09/28	3	1389.89	3	1380.00	1365.00	0	4,075	0.00%
2023/09/27	3.2	1377.81	3	1360.00	1360.00	0.2	4,099	0.00%
2023/09/26	1.2	1406.30	1	1404.88	1405.00	0.1	4,097	0.00%
2023/09/25	2.2	1408.37	1	1419.80	1410.00	1.1	4,102	0.03%
2023/09/22	3.2	1361.44	3.1	1373.61	1390.00	0.2	4,098	0.00%
2023/09/21	0.2	1314.57	1	1320.00	1320.00	-0.8	4,098	-0.02%
2023/09/20	0.4	1395.18	0	0.00	1360.00	0.4	4,117	0.01%
2023/09/19	2.1	1446.35	2	1460.00	1425.00	0.1	4,127	0.00%
2023/09/18	2.3	1455.04	2.1	1448.10	1440.00	0.2	4,134	0.01%
2023/09/15	5.2	1502.75	2	1502.50	1480.00	3.2	4,170	0.08%
2023/09/14	5.2	1473.01	10.6	1464.12	1470.00	-5.4	4,130	-0.13%
2023/09/13	2.3	1425.00	2.4	1456.28	1460.00	-0.1	4,127	0.00%
2023/09/12	1.1	1382.39	2	1382.64	1385.00	-0.9	4,110	-0.02%
2023/09/11	1.1	1383.52	1.4	1373.72	1360.00	-0.3	4,173	-0.01%
2023/09/08	0.1	1397.40	2	1397.59	1395.00	-1.9	4,198	-0.05%
2023/09/07	3.5	1392.04	3.3	1396.43	1415.00	0.2	4,259	0.00%
2023/09/06	3.5	1447.81	4.2	1459.05	1450.00	-0.7	4,250	-0.02%
2023/09/05	1.2	1439.17	1.1	1431.25	1440.00	0.1	4,269	0.00%
2023/09/04	3.2	1416.66	8.2	1438.93	1445.00	-4.9	4,323	-0.11%
2023/09/01	10	1447.97	4.5	1427.97	1405.00	5.5	4,332	0.13%
2023/08/31	4	1463.75	4	1472.49	1460.00	0	4,336	0.00%
2023/08/30	5.4	1514.15	4.5	1521.71	1485.00	1	4,326	0.02%
2023/08/29	3.3	1437.54	3.1	1462.32	1500.00	0.2	4,352	0.00%
2023/08/28	1	1434.81	0	0.00	1430.00	1	4,341	0.02%
2023/08/25	1.2	1458.44	1	1475.00	1430.00	0.2	4,452	0.00%
2023/08/24	12.5	1505.91	6.3	1506.79	1485.00	6.2	4,433	0.14%
2023/08/23	7.9	1438.05	10	1426.00	1465.00	-2.2	4,424	-0.05%
2023/08/22	5	1388.88	1.3	1378.46	1370.00	3.7	4,425	0.08%
2023/08/21	2.1	1364.98	1	1350.37	1340.00	1	4,468	0.02%
2023/08/18	5.2	1364.46	5.2	1353.52	1345.00	0.1	4,420	0.00%
2023/08/17	0.2	1369.61	0.2	1360.54	1365.00	0	4,415	0.00%
2023/08/16	1.1	1280.97	2.3	1290.56	1285.00	-1.2	4,393	-0.03%
2023/08/15	13.3	1257.64	4	1265.09	1265.00	9.2	4,466	0.21%
2023/08/14	10	1280.00	0	0.00	1265.00	10	4,463	0.22%
2023/08/11	2	1260.00	2	1284.90	1270.00	0	4,490	0.00%
2023/08/10	2.3	1251.94	3	1251.67	1250.00	-0.7	4,529	-0.02%
2023/08/09	4.4	1365.51	4	1367.63	1340.00	0.4	4,485	0.01%
2023/08/08	5.2	1358.45	5	1336.49	1345.00	0.1	4,499	0.00%
2023/08/07	5.1	1409.30	4.2	1408.34	1405.00	0.8	4,462	0.02%
2023/08/04	3.4	1399.74	1	1380.61	1380.00	2.3	4,471	0.05%
2023/08/02	8.2	1438.18	3.2	1442.81	1405.00	5	4,461	0.11%
2023/08/01	12.4	1488.04	1.3	1476.11	1475.00	11.2	4,414	0.25%
2023/07/31	1.1	1635.00	0.1	1635.00	1635.00	1	4,443	0.02%
2023/07/28	1.1	1793.41	2.1	1827.28	1815.00	-0.9	4,541	-0.02%
2023/07/27	5.1	1836.46	5.1	1844.90	1825.00	0	4,599	0.00%
2023/07/26	3.2	1899.43	2.1	1930.71	1840.00	1.1	4,641	0.02%
2023/07/25	6.5	1939.62	8.1	1938.29	1885.00	-1.6	4,702	-0.03%
2023/07/24	2.2	1914.96	3.1	1901.40	1885.00	-0.9	4,724	-0.02%
2023/07/21	2.1	1837.00	5	1861.00	1905.00	-2.9	4,778	-0.06%
2023/07/20	3	1838.21	1.1	1830.22	1830.00	1.9	4,868	0.04%
2023/07/19	3.1	1856.64	8	1893.13	1850.00	-4.9	4,859	-0.10%
2023/07/18	2.1	1833.15	2.2	1841.82	1790.00	-0.2	4,850	0.00%
2023/07/17	1.1	1814.41	2.1	1832.32	1795.00	-1	4,842	-0.02%
2023/07/14	4.3	1809.94	4.4	1819.16	1870.00	-0.1	4,826	0.00%
2023/07/13	3	1753.26	6.3	1764.67	1750.00	-3.3	4,810	-0.07%
2023/07/12	2.1	1644.95	5	1633.00	1630.00	-2.9	4,728	-0.06%
2023/07/11	2.1	1613.58	1.1	1653.21	1585.00	1.1	4,749	0.02%
2023/07/10	1.1	1610.71	1	1624.63	1615.00	0	4,750	0.00%
2023/07/07	1	1620.00	1.3	1610.20	1600.00	-0.3	4,775	-0.01%
2023/07/06	1.1	1672.73	2	1640.31	1650.00	-0.9	4,798	-0.02%
2023/07/05	8.1	1620.92	7.1	1621.79	1635.00	1	4,824	0.02%
2023/07/04	2	1672.52	2.1	1704.23	1700.00	-0.1	4,826	0.00%
2023/07/03	4.1	1653.65	5.2	1652.52	1670.00	-1	4,860	-0.02%
2023/06/30	0.1	1605.00	0	0.00	1605.00	0.1	4,914	0.00%
2023/06/29	0	1595.63	0.4	1595.75	1600.00	-0.4	4,975	-0.01%
2023/06/28	6	1572.64	5.1	1606.66	1550.00	1	5,083	0.02%
2023/06/27	2.1	1584.86	1.3	1610.53	1560.00	0.8	5,115	0.02%
2023/06/26	2.2	1602.37	3	1606.67	1615.00	-0.8	5,116	-0.02%
2023/06/21	4.1	1637.40	1.1	1628.18	1625.00	3	5,171	0.06%
2023/06/20	4	1683.77	4	1683.75	1690.00	0	5,237	0.00%
2023/06/19	2.3	1694.09	3	1675.00	1700.00	-0.7	5,267	-0.01%
2023/06/16	5	1655.96	4.1	1657.35	1650.00	0.9	5,328	0.02%
2023/06/15	4.2	1657.43	9	1655.58	1645.00	-4.8	5,344	-0.09%
2023/06/14	2	1530.31	2.3	1555.22	1565.00	-0.3	5,390	-0.01%
2023/06/13	7.6	1553.87	7.8	1537.47	1545.00	-0.2	5,427	0.00%
2023/06/12	3.1	1447.03	6	1459.19	1465.00	-3	5,431	-0.05%
2023/06/09	3.1	1423.63	3	1410.03	1405.00	0.1	5,444	0.00%
2023/06/08	2.1	1376.27	1.1	1389.62	1385.00	1	5,478	0.02%
2023/06/07	1.1	1455.94	0	0.00	1465.00	1.1	5,482	0.02%
2023/06/06	4.2	1443.20	5	1453.94	1455.00	-0.8	5,525	-0.01%
2023/06/05	1	1479.70	1.3	1438.55	1440.00	-0.3	5,570	-0.01%
2023/06/02	5.3	1485.25	5.2	1467.61	1425.00	0	5,613	0.00%
2023/06/01	2.2	1523.04	4.4	1534.36	1535.00	-2.2	5,680	-0.04%
2023/05/31	6.3	1502.52	3.5	1512.35	1495.00	2.7	5,798	0.05%
2023/05/30	3.1	1498.44	2	1510.00	1490.00	1.1	5,728	0.02%
2023/05/29	6.1	1504.31	9.3	1509.73	1515.00	-3.2	5,766	-0.06%
2023/05/26	13.4	1437.42	12.2	1440.00	1435.00	1.2	5,783	0.02%
2023/05/25	2.2	1365.21	8.5	1382.94	1390.00	-6.4	5,721	-0.11%
2023/05/24	2.1	1252.32	1.1	1241.25	1265.00	1	5,684	0.02%
2023/05/23	5.2	1285.83	4	1294.99	1285.00	1.1	5,731	0.02%
2023/05/22	7.1	1287.91	3.1	1284.82	1275.00	3.9	5,822	0.07%
2023/05/19	2.1	1214.95	1.4	1209.06	1280.00	0.7	5,888	0.01%
2023/05/18	4	1187.33	3.2	1175.52	1165.00	0.9	5,967	0.01%
2023/05/17	1	1164.80	4.1	1156.29	1165.00	-3.1	6,047	-0.05%
2023/05/16	6.1	1154.38	4	1143.75	1130.00	2.1	6,119	0.03%
2023/05/15	3	1148.31	3.1	1143.40	1130.00	-0.1	6,150	0.00%
2023/05/12	8.1	1164.75	11.1	1146.71	1170.00	-3	6,256	-0.05%
2023/05/11	8	1131.88	7	1111.47	1105.00	1	6,376	0.02%
2023/05/10	5	1107.00	3	1123.33	1130.00	2	6,464	0.03%
2023/05/09	4.1	1132.72	4.1	1138.55	1140.00	0	6,503	0.00%
2023/05/08	10.1	1156.55	10.2	1142.70	1125.00	-0.2	6,559	0.00%
2023/05/05	11	1125.89	10.3	1127.97	1140.00	0.8	6,623	0.01%
2023/05/04	9.1	1112.22	15	1111.00	1105.00	-6	6,676	-0.09%
2023/05/03	10	1089.50	5	1095.99	1080.00	5	6,633	0.08%
2023/05/02	5	1048.00	10.2	1065.25	1095.00	-5.2	6,607	-0.08%
2023/04/28	16	995.24	16.1	996.17	996.00	-0.1	6,628	0.00%
2023/04/27	8	981.34	7	969.29	970.00	1	6,611	0.02%
2023/04/26	7.1	948.92	8.1	947.56	957.00	-1	6,598	-0.01%
2023/04/25	6.4	942.27	5	968.00	933.00	1.4	6,626	0.02%
2023/04/24	0	0.00	1	1015.00	1020.00	-1	6,556	-0.02%
2023/04/21	5.6	1024.78	4.1	1024.15	1015.00	1.5	6,625	0.02%
2023/04/20	2.1	1049.86	3	1041.67	1050.00	-0.9	6,649	-0.01%
2023/04/19	4	1032.50	5	1035.00	1030.00	-1	6,737	-0.01%
2023/04/18	39.1	1058.81	39	1032.18	1025.00	0.1	6,847	0.00%
2023/04/17	20	1078.00	21	1082.62	1070.00	-1	6,910	-0.01%
2023/04/14	5	1074.00	3.2	1078.75	1085.00	1.8	6,975	0.03%
2023/04/13	10	1041.50	11	1040.91	1030.00	-1	6,998	-0.01%
2023/04/12	8	1070.00	9.1	1070.55	1070.00	-1.1	7,067	-0.02%
2023/04/11	11	1085.00	5	1084.00	1070.00	6	7,105	0.08%
2023/04/10	8	1098.75	8.2	1105.01	1100.00	-0.2	7,221	0.00%
2023/04/07	4	1077.51	2.2	1068.95	1080.00	1.9	7,208	0.03%
2023/04/06	5.1	1047.97	12.1	1049.41	1070.00	-7.1	7,232	-0.10%
2023/03/31	4	1065.11	4.2	1069.46	1085.00	-0.2	7,240	0.00%
2023/03/30	4	1047.50	7.1	1043.66	1050.00	-3.1	7,257	-0.04%
2023/03/29	9.1	1051.84	22	1028.66	1010.00	-13	7,282	-0.18%
2023/03/28	22.2	1134.65	13.2	1118.87	1105.00	9	7,304	0.12%
2023/03/27	4.1	1162.20	4.1	1171.46	1180.00	0	7,304	0.00%
2023/03/24	12	1193.33	9.9	1205.21	1165.00	2.1	7,341	0.03%
2023/03/23	17.2	1177.88	20.1	1193.75	1195.00	-2.8	7,318	-0.04%
2023/03/22	5.1	1152.13	14.2	1154.61	1160.00	-9.2	7,311	-0.13%
2023/03/21	14.4	1136.50	18.1	1125.03	1125.00	-3.7	7,354	-0.05%
2023/03/20	9	1166.12	10.2	1163.04	1170.00	-1.2	7,337	-0.02%
2023/03/17	15.1	1163.53	15	1149.33	1130.00	0.1	7,407	0.00%
2023/03/16	29	1125.34	31.2	1100.91	1100.00	-2.2	7,351	-0.03%
2023/03/15	13	1123.85	11	1128.18	1115.00	2	7,351	0.03%
2023/03/14	40	1134.63	40	1066.25	1060.00	0	7,388	0.00%
2023/03/13	50	1092.00	40.2	1111.09	1130.00	9.8	7,412	0.13%
2023/03/10	47.2	1076.58	50	1089.80	1090.00	-2.9	7,438	-0.04%
2023/03/09	46	1115.87	49.2	1111.64	1110.00	-3.2	7,436	-0.04%
2023/03/08	59.1	1083.00	49.1	1092.79	1105.00	10	7,422	0.13%
2023/03/07	51.1	1062.73	56.3	1070.24	1075.00	-5.2	7,395	-0.07%
2023/03/06	49.1	1076.59	45.2	1076.47	1075.00	4	7,413	0.05%
2023/03/03	58.1	1173.88	66.3	1158.07	1080.00	-8.3	7,356	-0.11%
2023/03/02	42.1	1188.08	39	1195.51	1195.00	3.1	7,319	0.04%
2023/03/01	43	1138.73	39.8	1164.91	1180.00	3.2	7,390	0.04%
2023/02/24	27.2	1147.72	38.3	1150.99	1160.00	-11.1	7,479	-0.15%
2023/02/23	34	1071.91	32.2	1102.81	1115.00	1.9	7,472	0.03%
2023/02/22	33.3	1000.49	25.4	1006.91	1015.00	7.9	7,571	0.10%
2023/02/21	38	1011.46	45.1	1033.20	1035.00	-7.1	7,661	-0.09%
2023/02/20	44	1005.82	38	996.58	995.00	6	7,762	0.08%
2023/02/17	44.1	966.82	40.3	971.98	976.00	3.7	7,740	0.05%
2023/02/16	15.1	965.52	14.6	979.12	958.00	0.5	7,654	0.01%
2023/02/15	7	915.29	4.2	920.13	926.00	2.8	7,569	0.04%
2023/02/14	19.1	919.77	15	917.67	911.00	4.1	7,512	0.05%
2023/02/13	15	920.13	9	916.89	898.00	6	7,496	0.08%
2023/02/10	22	905.73	31.4	894.52	910.00	-9.4	7,592	-0.12%
2023/02/09	38.8	944.49	22.4	942.00	920.00	16.4	7,643	0.21%
2023/02/08	14	873.30	22.4	901.68	925.00	-8.4	7,538	-0.11%
2023/02/07	17	826.24	12.3	836.86	841.00	4.7	7,608	0.06%
2023/02/06	17.5	805.79	10.1	806.50	798.00	7.4	7,604	0.10%
2023/02/03	12.5	853.52	10.3	854.43	860.00	2.2	7,660	0.03%
2023/02/02	9.1	823.26	10.7	843.61	864.00	-1.6	7,792	-0.02%
2023/02/01	11.1	786.38	10.1	788.55	786.00	1	7,945	0.01%
2023/01/31	5	777.00	5	775.00	782.00	0	8,076	0.00%
2023/01/30	14.1	755.58	15.2	759.62	775.00	-1.1	8,186	-0.01%
2023/01/17	3.1	712.41	1.4	721.29	722.00	1.6	8,243	0.02%
2023/01/16	1	701.67	5	699.00	705.00	-4	8,321	-0.05%
2023/01/13	5	709.00	3.1	696.87	682.00	1.9	8,430	0.02%
2023/01/12	3.1	697.90	6.2	702.00	702.00	-3.1	8,549	-0.04%
2023/01/11	6	685.33	7	684.43	701.00	-1	8,701	-0.01%
2023/01/10	11.1	687.16	0.3	693.00	692.00	10.9	8,851	0.12%
2023/01/09	16.1	683.34	6.4	682.43	687.00	9.7	8,932	0.11%
2023/01/06	15	654.73	7.3	656.52	650.00	7.7	8,989	0.09%
2023/01/05	5	685.56	3.2	672.28	650.00	1.8	9,077	0.02%
2023/01/04	6	680.83	4.2	683.20	685.00	1.8	9,011	0.02%
2023/01/03	2	664.50	4.1	666.90	684.00	-2.1	8,930	-0.02%
2022/12/30	4	652.00	3.1	643.37	641.00	0.9	8,928	0.01%
2022/12/29	3.1	638.84	8.4	646.60	650.00	-5.3	8,960	-0.06%
2022/12/28	7	644.30	5.8	659.20	636.00	1.2	8,969	0.01%
2022/12/27	5	703.00	6	703.50	702.00	-1	8,856	-0.01%
2022/12/26	4.2	709.44	4	698.25	698.00	0.2	8,885	0.00%
2022/12/23	1	733.00	3.1	731.92	726.00	-2.1	8,863	-0.02%
2022/12/22	4.1	751.21	6.1	749.64	730.00	-2.1	8,871	-0.02%
2022/12/21	2.1	753.67	2	750.00	750.00	0.1	8,850	0.00%
2022/12/20	15.8	777.46	14.8	761.79	745.00	1.1	8,847	0.01%
2022/12/19	4.1	787.36	6.2	787.19	812.00	-2.2	8,748	-0.02%
2022/12/16	4	776.25	3.1	785.39	787.00	1	8,737	0.01%
2022/12/15	7.2	785.25	4.1	780.23	784.00	3.2	8,727	0.04%
2022/12/14	12.4	793.95	6.2	789.77	790.00	6.2	8,697	0.07%
2022/12/13	5	777.99	9.4	778.09	767.00	-4.3	8,618	-0.05%
2022/12/12	11	776.73	5.1	777.65	762.00	5.9	8,540	0.07%
2022/12/09	10.2	787.05	7.2	789.69	794.00	3	8,515	0.04%
2022/12/08	6	759.67	5	751.20	763.00	1	8,504	0.01%
2022/12/07	4.2	759.14	4	749.25	742.00	0.2	8,511	0.00%
2022/12/06	4.3	768.84	6.3	774.62	764.00	-2	8,508	-0.02%
2022/12/05	6	772.33	5.2	761.52	761.00	0.8	8,527	0.01%
2022/12/02	7.2	755.64	10.3	758.86	776.00	-3.1	8,548	-0.04%
2022/12/01	2.2	749.18	5	750.00	740.00	-2.8	8,524	-0.03%
2022/11/30	6.1	737.58	6	732.16	731.00	0.1	8,531	0.00%
2022/11/29	4.1	723.20	2.1	726.88	727.00	2	8,517	0.02%
2022/11/28	9.1	747.23	9.2	739.32	732.00	-0.1	8,537	0.00%
2022/11/25	9.2	740.33	13	739.23	740.00	-3.8	8,506	-0.04%
2022/11/24	9.3	733.58	10.3	734.94	745.00	-1	8,455	-0.01%
2022/11/23	21	711.71	25.1	708.53	706.00	-4.1	8,382	-0.05%
2022/11/22	10.2	711.30	10.1	715.59	718.00	0.1	8,293	0.00%
2022/11/21	6.3	732.46	6.9	734.29	735.00	-0.6	8,222	-0.01%
2022/11/18	18.8	741.34	6.7	738.90	732.00	12.1	8,162	0.15%
2022/11/17	11.9	712.74	11.3	705.34	735.00	0.7	8,035	0.01%
2022/11/16	15.3	665.58	16.3	674.11	694.00	-1	7,895	-0.01%
2022/11/15	7	647.71	7.3	650.30	648.00	-0.3	7,755	0.00%
2022/11/14	9.2	641.85	11.2	642.33	644.00	-2	7,727	-0.03%
2022/11/11	2.7	640.41	3.1	648.17	640.00	-0.4	7,746	0.00%
2022/11/10	1	593.00	2.2	592.64	597.00	-1.2	7,659	-0.02%
2022/11/09	0	0.00	4.2	580.93	591.00	-4.2	7,625	-0.06%
2022/11/08	6	585.67	2.1	575.16	575.00	3.9	7,619	0.05%
2022/11/07	2	552.50	6.3	580.56	575.00	-4.3	7,477	-0.06%
2022/11/04	9	544.33	9	542.33	544.00	0	7,361	0.00%
2022/11/03	27	527.31	25.3	523.74	544.00	1.8	7,287	0.02%
2022/11/02	11	490.86	12.4	496.44	508.00	-1.4	7,153	-0.02%
2022/11/01	15	488.77	16.1	485.15	493.50	-1.1	7,105	-0.02%
2022/10/31	18	477.06	15.4	481.27	487.50	2.6	7,021	0.04%
2022/10/28	6	456.25	13.5	459.03	470.50	-7.5	6,845	-0.11%
2022/10/27	11	418.84	12.3	421.78	428.00	-1.3	6,614	-0.02%
2022/10/26	6.3	391.44	7	392.67	398.50	-0.7	6,508	-0.01%
2022/10/25	15	399.37	15.2	398.90	399.00	-0.2	6,457	0.00%
2022/10/24	14	411.46	12.1	407.57	399.00	1.9	6,438	0.03%
2022/10/21	10.1	409.83	9	406.06	398.50	1.1	6,349	0.02%
2022/10/20	12	421.95	12	421.58	427.00	0	6,236	0.00%
2022/10/19	7.2	426.17	13	423.50	421.50	-5.8	6,037	-0.10%
2022/10/18	17.1	425.15	17	417.24	413.00	0.1	5,869	0.00%
2022/10/17	9.1	431.66	9.3	434.26	446.50	-0.3	5,699	0.00%
2022/10/14	8.7	462.00	5.1	445.37	433.00	3.6	5,590	0.06%
2022/10/13	14.1	468.37	33.8	460.88	444.50	-19.7	5,502	-0.36%
2022/10/12	1.1	493.50	5.5	494.86	493.50	-4.5	5,313	-0.08%
2022/10/11	1.1	548.00	0	0.00	548.00	1.1	5,376	0.02%
2022/10/07	5	598.59	2	606.50	608.00	3	5,505	0.05%
2022/10/06	5	599.40	10	602.95	616.00	-5	5,522	-0.09%
2022/10/05	5	577.80	1.3	586.36	573.00	3.7	5,441	0.07%
2022/10/04	0	0.00	3	586.33	590.00	-3	5,416	-0.06%
2022/10/03	9.1	574.13	3	570.33	564.00	6.1	5,396	0.11%
2022/09/30	5	574.40	9	580.67	589.00	-4	5,414	-0.07%
2022/09/29	1	586.00	4	584.50	576.00	-3	5,453	-0.06%
2022/09/28	3	567.00	9	570.57	560.00	-6	5,460	-0.11%
2022/09/27	1.3	572.46	0	0.00	585.00	1.3	5,476	0.02%
2022/09/26	1	579.00	2.3	585.10	576.00	-1.3	5,435	-0.02%
2022/09/23	12	588.25	6	588.67	583.00	6	5,440	0.11%
2022/09/22	1	587.00	1.5	605.99	606.00	-0.5	5,412	-0.01%
2022/09/21	0	0.00	6	592.83	595.00	-6	5,388	-0.11%
2022/09/20	4.1	582.48	4	586.25	588.00	0.1	5,407	0.00%
2022/09/19	3	576.67	4	575.50	574.00	-1	5,413	-0.02%
2022/09/16	3	578.33	1.1	582.81	575.00	2	5,419	0.04%
2022/09/15	6	604.83	12.5	604.92	595.00	-6.5	5,408	-0.12%
2022/09/14	0	0.00	3.4	581.64	597.00	-3.4	5,350	-0.06%
2022/09/13	6	591.50	6	590.83	592.00	0	5,290	0.00%
2022/09/12	15.1	585.53	6.2	587.62	589.00	9	5,245	0.17%
2022/09/08	5.1	548.28	9.3	551.21	562.00	-4.3	5,155	-0.08%
2022/09/07	10	535.00	4	531.50	530.00	6	5,066	0.12%
2022/09/06	5	539.60	1	535.00	535.00	4	5,009	0.08%
2022/09/05	13	530.46	3	527.00	524.00	10	4,974	0.20%
2022/09/02	5	536.03	5.1	542.18	542.00	-0.1	4,948	0.00%
2022/09/01	4	531.69	3	521.00	521.00	1	4,914	0.02%
2022/08/31	4	543.24	4	542.25	542.00	0	4,906	0.00%
2022/08/30	14.5	544.41	4	544.75	543.00	10.5	4,958	0.21%
2022/08/29	2.1	541.73	2	546.55	549.00	0.1	4,929	0.00%
2022/08/26	17.5	572.43	17	558.71	560.00	0.5	4,887	0.01%
2022/08/25	3	588.00	4.1	588.53	587.00	-1.1	4,832	-0.02%
2022/08/24	43.1	585.23	44	581.32	581.00	-0.9	4,837	-0.02%
2022/08/23	3	584.67	1	588.88	587.00	2	4,827	0.04%
2022/08/22	2	585.50	4	581.50	579.00	-2	4,806	-0.04%
2022/08/19	9	599.35	7.5	596.73	596.00	1.5	4,796	0.03%
2022/08/18	31	568.65	124	576.80	590.00	-93	4,735	-1.96%	大賣/
2022/08/17	33	560.39	35	562.40	562.00	-2	4,710	-0.04%
2022/08/16	94.1	567.47	3	568.00	567.00	91.1	4,724	1.93%
2022/08/15	74	558.91	77.3	574.77	572.00	-3.3	4,717	-0.07%
2022/08/12	5	544.99	4	547.71	548.00	1	4,705	0.02%
2022/08/11	5	537.60	4.1	544.27	540.00	0.9	4,760	0.02%
2022/08/10	11.1	527.43	0	0.00	522.00	11.1	4,722	0.24%
2022/08/09	7.4	530.61	6	531.83	536.00	1.4	4,736	0.03%
2022/08/08	4.2	544.77	5.1	544.65	546.00	-0.9	4,719	-0.02%
2022/08/05	3	533.67	13.2	545.42	549.00	-10.2	4,800	-0.21%
2022/08/04	10	516.58	7.3	515.38	520.00	2.7	4,856	0.06%
2022/08/03	5	506.60	7	503.73	503.00	-2	4,803	-0.04%
2022/08/02	4.1	504.45	2.1	505.15	511.00	1.9	4,826	0.04%
2022/08/01	1	521.82	2	517.00	531.00	-1	4,782	-0.02%
2022/07/29	14.2	530.47	9.1	526.82	505.00	5.1	4,755	0.11%
2022/07/28	4.1	526.05	1	524.10	524.00	3.1	4,692	0.07%
2022/07/27	106.2	539.55	215.4	531.22	544.00	-109.2	4,654	-2.35%	大買/大賣/鉅額交易
2022/07/26	61	542.30	30.1	546.00	546.00	31	4,627	0.67%
2022/07/25	83	543.07	23	531.65	549.00	60	4,642	1.29%
2022/07/22	39	541.05	18	542.35	537.00	21	4,600	0.46%
2022/07/21	6	552.00	6	552.50	553.00	0	4,550	0.00%
2022/07/20	3	556.00	97.2	553.50	555.00	-94.2	4,513	-2.09%
2022/07/19	98	536.68	9	532.22	533.00	89	4,430	2.01%
2022/07/18	8	531.25	9.3	536.58	540.00	-1.3	4,398	-0.03%
2022/07/15	116	476.01	115	497.33	516.00	1	4,277	0.02%	大買/大賣/
2022/07/14	27	470.41	25	466.46	478.00	2	4,139	0.05%
2022/07/13	1	457.00	147.4	461.95	460.00	-146.4	4,037	-3.63%	大賣/鉅額交易
2022/07/12	65.9	448.34	26	433.19	433.00	39.9	3,986	1.00%
2022/07/11	31	474.97	31	474.98	475.00	0	3,923	0.00%
2022/07/08	187.1	478.37	79	483.53	478.50	108.1	3,873	2.79%	大買/鉅額交易
2022/07/07	75	454.85	108	458.56	469.00	-33	3,781	-0.87%	大賣/
2022/07/06	35	436.87	82	461.33	435.50	-47	3,687	-1.27%
2022/07/05	83.3	450.13	3	454.17	450.50	80.3	3,602	2.23%
2022/07/04	8.2	457.14	7	452.86	462.50	1.2	3,516	0.03%
2022/07/01	3.1	469.58	3	460.83	439.00	0.1	3,466	0.00%
2022/06/30	2	487.03	0	0.00	481.00	2	3,396	0.06%
2022/06/29	0	515.00	0	0.00	511.00	0	3,361	0.00%
2022/06/28	2	533.00	2.5	527.20	522.00	-0.5	3,321	-0.02%
2022/06/27	0	0.00	3.1	532.69	534.00	-3.1	3,285	-0.09%
2022/06/24	11.5	490.55	10	487.65	486.00	1.5	3,254	0.05%
2022/06/23	10	483.23	11	475.14	480.50	-1	3,221	-0.03%
2022/06/22	5.1	490.21	5	485.20	474.00	0.1	3,193	0.00%
2022/06/21	3	513.66	3	513.33	516.00	0	3,152	0.00%
2022/06/20	2.1	514.94	2	510.03	505.00	0.1	3,185	0.00%
2022/06/17	4	534.23	3	532.00	530.00	1	3,178	0.03%
2022/06/16	3	571.59	4	553.00	541.00	-1	3,119	-0.03%
2022/06/15	3	566.00	2	560.00	560.00	1	3,094	0.03%
2022/06/14	6	567.83	6	564.00	566.00	0	3,084	0.00%
2022/06/13	6	573.50	6	573.33	573.00	0	3,037	0.00%
2022/06/10	3	578.39	4.6	584.94	588.00	-1.5	3,023	-0.05%
2022/06/09	16	580.31	15	576.27	575.00	1	2,962	0.03%
2022/06/08	11	564.45	13.2	572.40	584.00	-2.2	2,910	-0.08%
2022/06/07	0	0.00	1	560.00	560.00	-1	2,840	-0.04%
2022/06/06	3	532.69	4.3	539.76	538.00	-1.2	2,818	-0.04%
2022/06/02	5	556.18	2	548.00	542.00	3	2,806	0.11%
2022/06/01	3.2	566.88	6	572.83	566.00	-2.8	2,782	-0.10%
2022/05/31	5	560.80	6.5	554.69	553.00	-1.5	2,738	-0.05%
2022/05/30	11	566.09	12.3	556.14	555.00	-1.3	2,725	-0.05%
2022/05/27	6	568.31	7.1	558.43	555.00	-1	2,706	-0.04%
2022/05/26	9	572.44	9	564.56	563.00	0	2,668	0.00%
2022/05/25	4	559.00	5	566.63	576.00	-1	2,632	-0.04%
2022/05/24	4	564.50	7	561.71	555.00	-3	2,581	-0.12%
2022/05/23	5	568.20	5	566.00	561.00	0	2,540	0.00%
2022/05/20	11	549.55	10.5	558.90	573.00	0.5	2,505	0.02%
2022/05/19	18	538.72	18.5	544.51	547.00	-0.5	2,412	-0.02%
2022/05/18	6	530.33	6	532.32	535.00	0	2,292	0.00%
2022/05/17	8	518.00	10.2	526.74	529.00	-2.2	2,261	-0.10%
2022/05/16	17	527.41	21	519.14	517.00	-4	2,238	-0.18%
2022/05/13	19.1	518.81	21.5	519.09	518.00	-2.4	2,177	-0.11%
2022/05/12	33	510.33	33	512.39	505.00	0	2,042	0.00%
2022/05/11	10	495.70	10	497.00	499.00	0	1,906	0.00%
2022/05/10	19	464.21	22.1	467.66	497.00	-3.1	1,891	-0.16%
2022/05/09	17	474.94	21	471.74	466.00	-4	1,838	-0.22%
2022/05/06	11	483.86	11.1	489.23	491.00	0	1,821	0.00%
2022/05/05	6	465.08	11.2	488.55	488.00	-5.2	1,794	-0.29%
2022/05/04	3	447.66	3.4	445.04	447.00	-0.4	1,728	-0.02%
2022/05/03	2	407.00	1	420.00	432.00	1	1,708	0.06%
2022/04/29	0	0.00	2.1	410.75	414.50	-2.1	1,677	-0.12%
2022/04/28	5	386.90	2	376.00	383.00	3	1,647	0.18%
2022/04/27	1.1	382.18	0	0.00	384.00	1.1	1,639	0.07%
2022/04/26	4.1	389.15	6	395.42	391.00	-1.9	1,624	-0.12%
2022/04/25	4.1	410.27	0	0.00	406.00	4.1	1,610	0.25%
2022/04/22	1	445.60	0	0.00	444.00	1	1,596	0.06%
2022/04/21	7	469.21	8	472.63	472.50	-1	1,604	-0.06%
2022/04/20	5	475.90	5	468.60	469.50	0	1,601	0.00%
2022/04/19	6	478.00	5	472.30	471.00	1	1,598	0.06%
2022/04/18	5	465.80	6	469.33	469.00	-1	1,605	-0.06%
2022/04/15	0	0.00	3	458.33	457.50	-3	1,600	-0.19%
2022/04/14	2	476.75	2	478.00	478.00	0	1,619	0.00%
2022/04/13	5	475.90	2	479.00	480.00	3	1,654	0.18%
2022/04/12	0	0.00	2	474.50	474.50	-2	1,652	-0.12%
2022/04/11	6	462.25	6	474.83	460.00	0	1,644	0.00%
2022/04/08	6	480.50	4	478.00	478.00	2	1,636	0.12%
2022/04/07	4	495.00	5.1	487.01	482.00	-1.1	1,633	-0.06%
2022/04/06	1	492.00	11.2	496.66	490.00	-10.2	1,614	-0.63%
2022/04/01	4	500.01	4	508.00	508.00	0	1,606	0.00%
2022/03/31	9	514.32	3	503.00	505.00	6	1,604	0.37%
2022/03/30	5	531.60	7	522.59	520.00	-2	1,594	-0.13%
2022/03/29	5.1	512.39	4	518.00	518.00	1.1	1,573	0.07%
2022/03/28	0	0.00	2.2	511.32	508.00	-2.2	1,561	-0.14%
2022/03/25	4	521.50	3	513.00	513.00	1	1,556	0.06%
2022/03/24	6	515.33	3.3	517.09	518.00	2.7	1,536	0.18%
2022/03/23	8.3	503.09	8	510.50	517.00	0.3	1,576	0.02%
2022/03/22	0	469.00	2	478.29	488.00	-2	1,580	-0.13%
2022/03/17	1	458.50	1	456.00	463.00	0	1,562	0.00%
2022/03/16	1	428.00	1.6	431.50	431.50	-0.6	1,549	-0.04%
2022/03/15	3.2	433.31	0	0.00	427.00	3.2	1,564	0.20%
2022/03/14	0	465.00	1	483.00	463.00	-1	1,558	-0.06%
2022/03/11	1	475.50	2	474.25	475.00	-1	1,574	-0.06%
2022/03/10	1	469.00	2	474.25	475.50	-1	1,592	-0.06%
2022/03/09	0.1	453.50	0	0.00	455.00	0.1	1,600	0.00%
2022/03/08	2	453.00	0	0.00	444.00	2	1,607	0.12%
2022/03/07	1.1	442.86	0	0.00	447.00	1.1	1,606	0.07%
2022/03/04	1	477.53	1	474.00	477.00	0	1,599	0.00%
2022/03/03	1	484.00	2	482.50	482.00	-1	1,603	-0.06%
2022/03/02	1	471.00	2	470.00	471.00	-1	1,593	-0.06%
2022/03/01	0	460.00	2.3	462.28	462.00	-2.3	1,624	-0.14%
2022/02/25	1	445.02	3	455.67	457.00	-2	1,646	-0.12%
2022/02/24	0.2	448.33	0	0.00	440.00	0.2	1,663	0.01%
2022/02/23	1	451.00	0	0.00	452.50	1	1,661	0.06%
2022/02/22	0	0.00	18	451.14	451.00	-18	1,687	-1.07%
2022/02/21	0	0.00	3	474.33	476.00	-3	1,689	-0.18%
2022/02/18	0	0.00	0	459.00	463.00	0	1,717	0.00%
2022/02/17	8	468.05	0	0.00	458.50	8	1,739	0.46%
2022/02/16	14	480.71	2	481.00	477.00	12	1,751	0.69%
2022/02/11	0.1	474.00	0.4	475.81	470.00	-0.3	1,800	-0.02%
2022/02/10	2.5	466.60	1	473.00	473.00	1.5	1,846	0.08%
2022/02/09	2	460.75	5.1	470.21	476.00	-3.1	1,863	-0.17%
2022/02/08	0.5	454.11	2	457.50	458.00	-1.5	1,860	-0.08%
2022/02/07	8.5	458.02	4.4	463.60	440.50	4.1	1,861	0.22%
2022/01/26	0.1	474.02	0.1	473.50	472.50	0	1,828	0.00%
2022/01/25	6	470.92	12	469.71	467.00	-6	1,855	-0.32%
2022/01/24	2	477.25	0	0.00	485.00	2	1,888	0.11%
2022/01/21	1.2	501.57	3	495.67	486.50	-1.9	1,924	-0.10%
2022/01/20	0.1	497.50	0	0.00	495.50	0.1	1,983	0.00%
2022/01/19	1.3	507.62	0	0.00	504.00	1.3	2,021	0.06%
2022/01/18	2.1	535.29	1	527.00	523.00	1.1	2,067	0.05%
2022/01/17	8.1	509.08	4	512.25	517.00	4.1	2,108	0.20%
2022/01/14	1	494.99	1	495.00	507.00	0	2,221	0.00%
2022/01/13	1	498.07	3	496.67	498.00	-2	2,277	-0.09%
2022/01/11	0.2	502.50	0	0.00	505.00	0.2	2,362	0.01%
2022/01/10	1.1	520.14	0	0.00	523.00	1.1	2,378	0.04%
2022/01/07	4.1	536.40	7	529.57	527.00	-2.9	2,463	-0.12%
2022/01/06	8.5	554.71	1	570.00	545.00	7.5	2,478	0.30%
2022/01/05	4.2	574.90	2	579.50	580.00	2.2	2,491	0.09%
2022/01/04	1	586.98	1	594.00	582.00	0	2,535	0.00%
2022/01/03	2	584.50	0	0.00	580.00	2	2,653	0.08%
2021/12/30	2	587.52	2	586.00	586.00	0	2,738	0.00%
2021/12/29	0	594.00	0	0.00	591.00	0	2,812	0.00%
2021/12/28	0.3	595.00	0	0.00	591.00	0.3	2,895	0.01%
2021/12/27	3	595.33	2	595.00	595.00	1	2,931	0.04%
2021/12/24	0	0.00	2	604.00	604.00	-2	2,960	-0.07%
2021/12/23	2	603.50	0	0.00	603.00	2	3,015	0.07%
2021/12/22	3	608.33	2	606.00	606.00	1	3,060	0.03%
2021/12/20	1	603.08	2	607.50	601.00	-1	3,118	-0.03%
2021/12/17	6	631.55	0.1	646.00	604.00	5.9	3,201	0.18%
2021/12/16	1	618.00	2.2	644.37	661.00	-1.2	3,180	-0.04%
2021/12/15	0	0.00	5.3	597.85	601.00	-5.3	3,171	-0.17%
2021/12/14	0	0.00	1	585.00	585.00	-1	3,260	-0.03%
2021/12/10	1.2	574.33	2	583.00	584.00	-0.8	3,472	-0.02%
2021/12/09	1	580.01	3	584.67	587.00	-2	3,561	-0.06%
2021/12/08	1	574.00	1	580.00	573.00	0	3,565	0.00%
2021/12/07	4	568.75	0	0.00	568.00	4	3,579	0.11%
2021/12/06	3	579.96	0	0.00	572.00	3	3,568	0.09%
2021/12/03	0	0.00	2	602.00	599.00	-2	3,569	-0.06%
2021/12/02	3	598.00	6	595.33	595.00	-3	3,574	-0.08%
2021/12/01	1	581.00	2	590.50	592.00	-1	3,588	-0.03%
2021/11/30	4	583.98	0	0.00	589.00	4	3,622	0.11%
2021/11/29	1	572.04	1	580.00	580.00	0	3,680	0.00%
2021/11/26	1	560.00	3	568.00	567.00	-2	3,708	-0.05%
2021/11/25	2.1	557.98	8	562.38	560.00	-6	3,724	-0.16%
2021/11/24	5.1	580.29	2	577.00	572.00	3.1	3,706	0.08%
2021/11/23	5	594.00	1	582.00	582.00	4	3,695	0.11%
2021/11/22	1	593.00	2	611.50	610.00	-1	3,775	-0.03%
2021/11/19	1	599.00	4	610.00	600.00	-3	3,783	-0.08%
2021/11/18	3	597.33	3	601.00	598.00	0	3,770	0.00%
2021/11/17	2	586.00	5	598.40	604.00	-3	3,763	-0.08%
2021/11/16	3	583.33	6	586.50	586.00	-3	3,734	-0.08%
2021/11/15	8	579.12	10	570.50	570.00	-2	3,718	-0.05%
2021/11/12	3	584.33	1	578.00	578.00	2	3,700	0.05%
2021/11/11	3	584.00	2	588.00	588.00	1	3,678	0.03%
2021/11/10	3	585.00	6	583.83	583.00	-3	3,648	-0.08%
2021/11/09	2	589.50	2	593.50	591.00	0	3,628	0.00%
2021/11/08	4	611.50	1	629.00	598.00	3	3,596	0.08%
2021/11/05	3	609.00	2	618.00	618.00	1	3,552	0.03%
2021/11/04	2	612.00	1	603.00	603.00	1	3,533	0.03%
2021/11/03	1	611.00	2	604.77	605.00	-1	3,518	-0.03%
2021/11/02	5	606.40	6	598.67	594.00	-1	3,493	-0.03%
2021/11/01	4	614.50	2	624.00	609.00	2	3,480	0.06%
2021/10/29	10	601.49	9	601.00	598.00	1	3,466	0.03%
2021/10/28	8	604.50	8	610.13	599.00	0	3,456	0.00%
2021/10/27	6	579.67	11	590.00	600.00	-5	3,402	-0.15%
2021/10/26	9	581.11	8.4	570.64	567.00	0.6	3,366	0.02%
2021/10/25	4	576.75	5.5	579.60	580.00	-1.5	3,316	-0.04%
2021/10/22	9	552.46	7.1	557.15	572.00	2	3,281	0.06%
2021/10/21	2	528.50	8.2	535.63	532.00	-6.2	3,229	-0.19%
2021/10/20	2.2	517.18	3.2	521.75	521.00	-1	3,160	-0.03%
2021/10/19	12.1	512.67	8	511.13	517.00	4.1	3,136	0.13%
2021/10/18	5	509.00	7	505.71	505.00	-2	3,103	-0.06%
2021/10/15	11	519.64	9	520.33	502.00	2	3,085	0.06%
2021/10/14	10	503.59	7.1	502.42	505.00	2.9	3,006	0.10%
2021/10/13	10	511.35	6	502.67	496.50	4	2,973	0.13%
2021/10/12	4	525.75	4	528.00	519.00	0	2,946	0.00%
2021/10/08	10	528.50	7.1	534.57	532.00	3	2,914	0.10%
2021/10/07	8	502.75	24.3	512.10	528.00	-16.3	2,796	-0.58%
2021/10/06	7	493.00	4	486.00	480.00	3	2,746	0.11%
2021/10/05	2	444.06	2	472.50	483.50	0	2,717	0.00%
2021/10/04	7	485.00	2	468.00	464.00	5	2,661	0.19%
2021/10/01	10	488.65	11	484.59	481.50	-1	2,650	-0.04%
2021/09/30	5	493.10	6	496.17	501.00	-1	2,630	-0.04%
2021/09/29	7	488.00	8.1	486.20	483.00	-1.1	2,602	-0.04%
2021/09/28	5	497.90	5	505.00	500.00	0	2,680	0.00%
2021/09/27	1	497.50	1	502.00	504.00	0	2,748	0.00%
2021/09/24	8.1	500.60	8	501.31	499.50	0.1	2,727	0.00%
2021/09/23	11	481.18	12	482.79	488.00	-1	2,636	-0.04%
2021/09/22	8	477.44	7	474.71	464.50	1	2,601	0.04%
2021/09/17	5	493.30	6.3	495.42	494.50	-1.3	2,551	-0.05%
2021/09/16	27	481.17	12.2	486.83	472.50	14.8	2,466	0.60%
2021/09/15	13	479.77	13	476.78	476.00	0	2,368	0.00%
2021/09/14	20	487.73	19.1	483.96	474.00	0.9	2,293	0.04%
2021/09/13	4	459.25	5	459.90	462.00	-1	2,228	-0.04%
2021/09/10	3	453.33	4	456.25	456.00	-1	2,253	-0.04%
2021/09/09	1	440.00	4	441.75	443.00	-3	2,307	-0.13%
2021/09/08	5	449.60	4	438.82	433.00	1	2,346	0.04%
2021/09/07	6	440.42	8.1	445.93	449.00	-2.1	2,360	-0.09%
2021/09/06	7	458.13	6.2	449.56	446.00	0.9	2,397	0.04%
2021/09/03	12	454.34	14.3	460.22	464.50	-2.3	2,456	-0.09%
2021/09/02	3	457.17	4.2	461.45	452.00	-1.2	2,430	-0.05%
2021/09/01	1	439.00	8.3	441.49	446.00	-7.3	2,368	-0.31%
2021/08/31	4	427.75	6.1	429.69	432.50	-2.1	2,327	-0.09%
2021/08/30	1	412.99	3.1	416.99	415.00	-2.1	2,315	-0.09%
2021/08/27	4	420.88	1.3	426.15	422.50	2.7	2,300	0.12%
2021/08/26	15	432.60	17.7	433.71	422.50	-2.7	2,281	-0.12%
2021/08/25	5	413.20	1	415.00	417.00	4	2,186	0.18%
2021/08/24	0	0.00	2	411.75	409.50	-2	2,193	-0.09%
2021/08/23	1	400.00	0	0.00	398.50	1	2,178	0.05%
2021/08/20	0	0.00	1	385.00	387.00	-1	2,184	-0.05%
2021/08/19	0	0.00	3	387.67	383.00	-3	2,192	-0.14%
2021/08/18	2	375.75	0	369.00	388.00	2	2,203	0.09%
2021/08/17	0	377.00	2	377.00	375.50	-2	2,235	-0.09%
2021/08/16	1.3	386.66	0	0.00	384.50	1.3	2,250	0.06%
2021/08/13	1	380.53	0	0.00	380.00	1	2,271	0.04%
2021/08/12	0.3	387.60	1	388.00	387.50	-0.8	2,285	-0.03%
2021/08/11	0.1	374.64	0	377.00	376.00	0	2,296	0.00%
2021/08/10	4.2	374.21	2	377.00	377.00	2.2	2,318	0.09%
2021/08/09	1	370.97	0	0.00	367.00	1	2,327	0.04%
2021/08/06	2.4	378.43	0	0.00	375.00	2.4	2,361	0.10%
2021/08/05	0.4	385.85	0	0.00	381.00	0.4	2,389	0.02%
2021/08/04	5.6	382.45	0.1	382.50	384.50	5.5	2,414	0.23%
2021/08/03	1	399.00	1	397.50	393.00	0	2,420	0.00%
2021/08/02	2	402.00	0	0.00	408.50	2	2,406	0.08%
2021/07/30	4	422.25	4	425.50	411.50	0	2,418	0.00%
2021/07/29	0	0.00	1	416.00	420.00	-1	2,442	-0.04%
2021/07/28	5	411.40	30	410.35	408.00	-25	2,456	-1.02%
2021/07/27	13	455.35	6	444.67	428.00	7	2,497	0.28%
2021/07/26	0	0.00	0.4	438.17	441.00	-0.4	2,461	-0.02%
2021/07/23	5	435.00	0	0.00	433.50	5	2,510	0.20%
2021/07/22	2	439.50	11.5	438.52	440.50	-9.5	2,504	-0.38%
2021/07/21	2	431.50	8	427.44	424.50	-6	2,528	-0.24%
2021/07/20	5	436.60	31	443.13	427.50	-26	2,545	-1.02%
2021/07/19	0	0.00	3	440.03	447.50	-3	2,542	-0.12%
2021/07/16	3.1	444.81	5	438.20	438.50	-1.9	2,586	-0.07%
2021/07/15	5	450.10	4	454.75	453.00	1	2,609	0.04%
2021/07/14	3	450.17	3	448.00	448.00	0	2,628	0.00%
2021/07/13	5.1	453.49	6	454.08	446.00	-0.9	2,663	-0.03%
2021/07/12	5	452.00	3.6	462.01	463.00	1.4	2,742	0.05%
2021/07/09	3	443.50	4	441.88	440.00	-1	2,842	-0.04%
2021/07/08	2	441.25	1	439.50	438.50	1	2,854	0.04%
2021/07/07	2.1	437.57	2	433.75	433.50	0.1	2,858	0.00%
2021/07/06	1	448.00	6	441.08	438.00	-5	2,879	-0.17%
2021/07/05	6	447.08	6	462.83	445.00	0	2,914	0.00%
2021/07/02	0	0.00	9.8	440.57	448.50	-9.8	2,826	-0.35%
2021/07/01	1	409.96	1.1	411.34	408.00	-0.1	2,766	0.00%
2021/06/30	0.1	412.40	0	0.00	413.00	0.1	2,800	0.00%
2021/06/29	2	414.00	2	415.50	412.00	0	2,871	0.00%
2021/06/28	0	0.00	2.1	416.26	414.00	-2.1	2,874	-0.07%
2021/06/25	5	420.59	1	418.50	418.50	4	2,885	0.14%
2021/06/24	4	422.63	1	421.00	424.50	3	2,911	0.10%
2021/06/23	11	415.77	0.3	412.73	417.00	10.7	2,929	0.37%
2021/06/22	11.3	418.65	2.1	414.91	405.50	9.2	2,980	0.31%
2021/06/21	11.1	419.52	2	416.25	417.00	9.1	3,003	0.30%
2021/06/18	7.2	424.92	5	425.50	410.00	2.2	2,976	0.07%
2021/06/17	0	0.00	2	414.00	415.00	-2	2,919	-0.07%
2021/06/16	0	0.00	3	406.17	408.00	-3	2,910	-0.10%
2021/06/15	5.3	400.38	3	399.83	403.00	2.3	2,885	0.08%
2021/06/11	4	379.75	4	386.13	389.00	0	2,856	0.00%
2021/06/10	0.1	362.63	2	363.50	365.50	-1.9	2,787	-0.07%
2021/06/09	0	0.00	0.3	359.50	354.00	-0.3	2,813	-0.01%
2021/06/07	0.1	356.00	0	0.00	351.50	0.1	2,913	0.01%
2021/06/04	0	346.50	0	0.00	351.50	0	2,919	0.00%
2021/06/02	2	355.00	3	351.83	350.00	-1	2,995	-0.03%
2021/06/01	1.1	363.38	2.2	358.41	356.00	-1.1	3,039	-0.04%
2021/05/31	0.1	360.00	1	360.00	360.00	-0.9	3,067	-0.03%
2021/05/28	0.4	358.00	1	354.00	357.00	-0.7	3,126	-0.02%
2021/05/27	1	351.00	1	353.50	354.00	0	3,184	0.00%
2021/05/26	0	0.00	1	348.62	346.50	-1	3,237	-0.03%
2021/05/25	5	347.70	23	347.46	347.50	-18	3,345	-0.54%
2021/05/24	9	347.11	3	344.00	352.00	6	3,494	0.17%
2021/05/21	6	340.08	4.1	340.39	340.50	1.9	3,556	0.05%
2021/05/20	0	0.00	1	324.50	325.00	-1	3,657	-0.03%
2021/05/19	0	0.00	2	325.50	320.50	-2	3,700	-0.05%
2021/05/18	0	0.00	6	325.00	331.00	-6	3,776	-0.16%
2021/05/17	6	311.67	1	310.00	304.50	5	3,830	0.13%
2021/05/14	1	327.00	11	327.95	331.00	-10	3,849	-0.26%
2021/05/12	4	316.88	1.2	316.88	319.50	2.8	3,873	0.07%
2021/05/11	2	335.00	3	339.33	333.00	-1	3,910	-0.02%
2021/05/10	1.3	372.68	1	369.00	369.50	0.3	3,964	0.01%
2021/05/07	2	360.50	0.7	364.50	364.50	1.3	4,065	0.03%
2021/05/06	3	356.78	1	351.50	352.50	2	4,089	0.05%
2021/05/05	0	368.00	6	373.42	360.00	-6	4,102	-0.15%
2021/05/04	6.2	373.64	6	369.92	377.00	0.2	4,152	0.01%
2021/05/03	2.7	395.56	7.4	393.84	387.00	-4.7	4,178	-0.11%
2021/04/29	5	417.00	3	411.50	402.50	2	4,239	0.05%
2021/04/28	2	407.00	4	405.00	405.00	-2	4,253	-0.05%
2021/04/27	2	406.50	2	407.51	409.00	0	4,350	0.00%
2021/04/26	1.2	400.59	0	402.00	400.00	1.2	4,366	0.03%
2021/04/23	1	401.65	1	400.00	405.00	0	4,395	0.00%
2021/04/22	1.1	399.93	0.2	413.53	395.50	0.9	4,510	0.02%
2021/04/21	1	412.50	1	419.73	409.50	0	4,604	0.00%
2021/04/20	2	418.50	0	0.00	422.50	2	4,788	0.04%
2021/04/19	1	418.24	2.1	407.23	406.50	-1	4,889	-0.02%
2021/04/16	17	426.53	11	430.18	417.50	6	4,960	0.12%
2021/04/15	12.1	419.28	11.4	427.04	440.00	0.7	5,031	0.01%
2021/04/14	1	403.00	1	393.00	400.00	0	5,071	0.00%
2021/04/13	2.1	403.93	2	400.50	399.50	0.1	5,307	0.00%
2021/04/12	0.2	397.50	1	402.50	395.00	-0.8	5,572	-0.01%
2021/04/09	7	407.71	12	405.00	405.00	-5	5,684	-0.09%
2021/04/08	6	412.91	24	405.63	413.50	-18	5,670	-0.32%
2021/04/07	1.1	413.50	6	410.92	411.00	-4.9	5,725	-0.09%
2021/04/06	1.1	413.97	3	419.33	413.50	-1.9	5,725	-0.03%
2021/04/01	29	412.84	3.3	413.13	413.50	25.7	5,764	0.45%
2021/03/31	0	0.00	1	398.50	398.50	-1	5,713	-0.02%
2021/03/30	1	394.00	0	0.00	395.50	1	5,713	0.02%
2021/03/29	3.1	397.68	0	0.00	395.50	3.1	5,729	0.05%
2021/03/26	5.1	389.75	1.1	392.55	393.50	4	5,743	0.07%
2021/03/25	28	377.18	1	389.00	386.50	27	5,724	0.47%
2021/03/24	11	394.45	15	382.60	382.50	-4	5,689	-0.07%
2021/03/23	3	402.00	0	0.00	399.50	3	5,729	0.05%
2021/03/22	12	404.96	1	400.50	401.00	11	5,773	0.19%
2021/03/19	4	406.63	1	402.00	400.00	3	5,785	0.05%
2021/03/18	2.1	420.40	0	0.00	418.00	2.1	5,774	0.04%
2021/03/17	1.1	420.40	2.1	421.98	416.50	-1	5,876	-0.02%
2021/03/16	4	415.12	1.1	412.24	411.00	3	5,953	0.05%
2021/03/15	3	426.33	5.1	421.48	416.50	-2.1	6,147	-0.03%
2021/03/12	4	421.38	4.1	423.22	419.50	-0.1	6,163	0.00%
2021/03/11	11.1	411.35	9	416.78	420.00	2.1	6,169	0.03%
2021/03/10	2.1	398.69	0	0.00	396.50	2.1	6,138	0.03%
2021/03/09	1	398.00	1	402.00	399.50	0	6,145	0.00%
2021/03/08	4	404.60	5	400.50	395.00	-1	6,165	-0.02%
2021/03/05	8.2	410.29	13	408.69	405.00	-4.8	6,199	-0.08%
2021/03/04	11	430.82	9.1	419.95	420.00	1.9	6,167	0.03%
2021/03/03	9.2	423.14	6.1	420.64	427.00	3.1	6,131	0.05%
2021/03/02	15.2	439.80	11	442.61	430.00	4.2	6,088	0.07%
2021/02/26	9.2	454.72	10.2	457.47	449.00	-1.1	6,070	-0.02%
2021/02/25	12.1	498.92	6	491.25	475.00	6.1	6,036	0.10%
2021/02/24	17	481.74	21	485.31	478.50	-4	5,961	-0.07%
2021/02/23	4.2	464.33	4.2	464.53	461.00	0	5,894	0.00%
2021/02/22	18.2	464.65	18.9	473.35	480.00	-0.8	5,856	-0.01%
2021/02/19	13	430.48	7	433.71	436.50	6	5,812	0.10%
2021/02/18	6	432.75	7.3	430.05	426.50	-1.2	5,892	-0.02%
2021/02/17	1.1	419.73	4.5	419.54	421.00	-3.4	6,034	-0.06%
2021/02/05	4.2	403.70	3	398.50	397.50	1.2	6,238	0.02%
2021/02/04	3.2	408.03	16	406.66	406.00	-12.9	6,291	-0.20%
2021/02/03	3.1	422.77	4.7	420.97	417.00	-1.6	6,317	-0.03%
2021/02/02	3.1	416.15	4.5	415.79	417.00	-1.4	6,387	-0.02%
2021/02/01	4	393.38	15.5	395.42	408.00	-11.5	6,444	-0.18%
2021/01/29	5	418.30	10.1	418.97	395.00	-5.1	6,406	-0.08%
2021/01/28	16	413.91	2.3	413.61	415.00	13.7	6,299	0.22%
2021/01/27	2	410.75	3	414.00	417.00	-1	6,256	-0.02%
2021/01/26	3	409.67	4	410.38	400.00	-1	6,204	-0.02%
2021/01/25	6	422.50	7	412.36	411.50	-1	6,135	-0.02%
2021/01/22	7.2	413.24	4	412.75	413.50	3.2	6,044	0.05%
2021/01/21	2	403.75	2	408.00	410.00	0	5,956	0.00%
2021/01/20	6.5	405.19	1	409.50	399.00	5.5	5,884	0.09%
2021/01/19	1	409.00	1	413.00	413.00	0	5,780	0.00%
2021/01/18	3	400.33	3	407.00	407.00	0	5,725	0.00%
2021/01/15	12.5	423.96	10	419.65	407.00	2.5	5,672	0.04%
2021/01/14	26.1	430.99	12	427.50	423.50	14.1	5,550	0.25%
2021/01/13	23.1	419.23	27.2	426.97	437.50	-4.2	5,409	-0.08%
2021/01/12	9	402.44	11	401.00	398.00	-2	5,200	-0.04%
2021/01/11	15	393.73	14	396.82	401.50	1	5,071	0.02%
2021/01/08	14	394.46	12	394.54	388.00	2	4,979	0.04%
2021/01/07	3	392.17	3.1	391.65	385.50	-0.1	4,812	0.00%
2021/01/06	13.1	392.60	7	386.21	373.50	6.1	4,647	0.13%
2021/01/05	22	391.39	16	394.38	399.50	6	4,403	0.14%
2021/01/04	0	0.00	7.3	359.55	372.50	-7.3	4,126	-0.18%
2020/12/31	6	339.50	7	338.14	339.00	-1	3,991	-0.03%
2020/12/30	5.1	333.84	5	338.20	336.00	0.1	3,963	0.00%
2020/12/29	0	0.00	2	330.75	330.00	-2	3,958	-0.05%
2020/12/28	15.2	331.72	0	0.00	323.00	15.2	3,922	0.39%
2020/12/25	2	317.25	0	0.00	319.00	2	3,839	0.05%
2020/12/24	1	313.00	0	0.00	313.50	1	3,836	0.03%
2020/12/22	1	310.00	1	308.50	309.50	0	3,847	0.00%
2020/12/21	1	321.50	2	319.50	323.00	-1	3,809	-0.03%
2020/12/18	6	329.25	3	322.17	321.00	3	3,830	0.08%
2020/12/17	3	334.50	2	339.00	328.00	1	3,824	0.03%
2020/12/16	4	330.50	2	330.25	325.00	2	3,742	0.05%
2020/12/15	3	322.67	4	320.00	320.50	-1	3,694	-0.03%
2020/12/11	2	330.25	2	341.50	322.50	0	3,665	0.00%
2020/12/10	4	344.00	7.3	343.24	340.50	-3.3	3,550	-0.09%
2020/12/09	4	347.50	12.6	337.15	347.50	-8.6	3,451	-0.25%
2020/12/08	8	315.38	5	316.20	316.00	3	3,244	0.09%
2020/12/07	6.2	313.84	8	316.00	326.00	-1.8	3,191	-0.06%
2020/12/04	3.3	322.86	15	317.13	317.00	-11.7	3,151	-0.37%
2020/12/03	2.2	322.41	5	320.50	321.00	-2.8	3,129	-0.09%
2020/12/02	9.1	326.70	8	325.19	325.00	1.1	3,122	0.04%
2020/12/01	11	333.68	3	332.17	329.50	8	3,090	0.26%
2020/11/30	4	328.75	6.2	329.06	330.00	-2.2	3,020	-0.07%
2020/11/27	4	328.76	1.2	329.42	329.50	2.8	3,008	0.09%
2020/11/26	1	333.00	0	0.00	334.00	1	3,006	0.03%
2020/11/25	0	0.00	2	327.75	331.00	-2	3,020	-0.07%
2020/11/24	1.1	337.56	0	0.00	338.00	1.1	3,006	0.04%
2020/11/23	6	343.75	1	340.50	340.00	5	3,001	0.17%
2020/11/20	13	349.31	5	346.20	339.50	8	2,953	0.27%
2020/11/19	1.2	339.13	1	340.00	339.00	0.2	2,840	0.01%
2020/11/18	2	341.00	3	339.17	343.00	-1	2,847	-0.04%
2020/11/17	7.2	344.19	7	340.64	335.50	0.2	2,810	0.01%
2020/11/16	14.1	339.31	20.2	336.83	344.00	-6.1	2,729	-0.22%
2020/11/13	11.2	316.92	21.7	315.40	322.00	-10.6	2,512	-0.42%
2020/11/12	1	306.00	6	301.00	303.00	-5	2,245	-0.22%
2020/11/11	2	294.75	5	294.60	294.00	-3	2,168	-0.14%
2020/11/10	5	296.30	6	291.00	290.00	-1	2,135	-0.05%
2020/11/09	1	277.00	10	287.55	292.50	-9	1,998	-0.45%
2020/11/06	1	269.50	22	263.20	266.00	-21	1,868	-1.12%
2020/11/05	2	260.50	1	267.50	267.00	1	1,825	0.05%
2020/11/04	3	259.50	1	264.50	265.50	2	1,831	0.11%
2020/11/03	0	260.00	1	255.00	257.00	-1	1,847	-0.05%
2020/10/30	2	257.00	3	258.00	259.00	-1	1,960	-0.05%
2020/10/29	2	257.52	0	0.00	260.00	2	2,049	0.10%
2020/10/28	1	262.02	0	0.00	262.00	1	2,116	0.05%
2020/10/27	0	0.00	1	264.00	267.00	-1	2,135	-0.05%
2020/10/26	0	0.00	1	268.00	265.00	-1	2,150	-0.05%
2020/10/23	2	269.25	0	0.00	269.00	2	2,191	0.09%
2020/10/22	0	0.00	1	265.00	267.00	-1	2,338	-0.04%
2020/10/21	0	0.00	1	271.00	270.50	-1	2,413	-0.04%
2020/10/20	0	0.00	1	268.50	268.00	-1	2,496	-0.04%
2020/10/19	2	262.25	13	262.65	263.00	-11	2,524	-0.44%
2020/10/16	1	264.50	0	0.00	264.50	1	2,584	0.04%
2020/10/15	2	274.75	1.2	273.48	276.00	0.8	2,653	0.03%
2020/10/14	7	274.64	0	0.00	272.50	7	2,713	0.26%
2020/10/13	1	271.50	3	275.50	278.00	-2	2,812	-0.07%
2020/10/12	2	273.50	1	274.00	269.50	1	2,900	0.03%
2020/10/08	13	271.88	1	272.00	272.00	12	3,018	0.40%
2020/10/07	0	0.00	1	272.50	272.00	-1	3,117	-0.03%
2020/10/06	8	277.00	7	276.14	271.00	1	3,174	0.03%
2020/10/05	0	0.00	9	260.50	260.50	-9	3,209	-0.28%
2020/09/30	1	260.00	0	0.00	260.00	1	3,406	0.03%
2020/09/25	0	0.00	1	258.00	258.00	-1	4,019	-0.02%
2020/09/24	10	262.10	9	258.50	258.50	1	4,134	0.02%
2020/09/23	1	255.00	0	0.00	267.00	1	4,217	0.02%
2020/09/22	11	260.73	10	257.50	257.50	1	4,264	0.02%
2020/09/21	0	0.00	1	265.50	266.00	-1	4,371	-0.02%
2020/09/18	1	261.00	10	261.50	261.00	-9	4,550	-0.20%
2020/09/17	0	0.00	3	266.00	264.50	-3	4,781	-0.06%
2020/09/16	10	270.50	3	273.17	269.00	7	4,908	0.14%
2020/09/14	0	0.00	4	264.50	268.50	-4	4,950	-0.08%
2020/09/11	1	257.00	1	255.50	259.00	0	4,932	0.00%
2020/09/09	2	258.25	0	0.00	258.00	2	4,915	0.04%
2020/09/07	7	263.50	0	0.00	261.50	7	4,908	0.14%
2020/09/04	2	262.00	1	267.50	271.50	1	4,900	0.02%
2020/09/03	3	270.83	5	271.90	268.00	-2	4,884	-0.04%
2020/09/02	2	267.50	10	267.50	268.50	-8	4,903	-0.16%
2020/09/01	2	266.75	1	271.00	272.00	1	4,926	0.02%
2020/08/31	5	267.30	2	263.50	264.50	3	4,940	0.06%
2020/08/28	3	274.67	0	0.00	271.50	3	4,953	0.06%
2020/08/27	1	284.00	1	284.50	283.50	0	4,931	0.00%
2020/08/26	2	286.75	2	287.00	289.00	0	4,915	0.00%
2020/08/25	3	286.00	3	287.50	288.50	0	4,930	0.00%
2020/08/24	4	281.50	3	284.50	283.50	1	4,927	0.02%
2020/08/21	5	275.10	2.1	277.83	277.50	2.9	4,898	0.06%
2020/08/20	4	279.25	3	269.50	267.50	1	4,857	0.02%
2020/08/19	10	303.75	4	299.00	296.00	6	4,798	0.13%
2020/08/17	4	304.38	4	301.00	301.00	0	4,775	0.00%
2020/08/14	2	295.25	2	300.00	301.50	0	4,801	0.00%
2020/08/13	2	295.50	2	292.00	292.00	0	4,788	0.00%
2020/08/12	1	296.00	12	292.67	294.00	-11	4,788	-0.23%
2020/08/11	4	298.88	1	302.00	301.50	3	4,795	0.06%
2020/08/10	1	302.00	1	302.00	301.00	0	4,785	0.00%
2020/08/07	1	306.00	1	307.50	306.50	0	4,771	0.00%
2020/08/06	6	306.42	3	304.67	302.50	3	4,746	0.06%
2020/08/05	6	317.25	6	316.58	313.00	0	4,707	0.00%
2020/08/04	10	311.75	12	314.50	315.50	-2	4,674	-0.04%
2020/08/03	1	304.00	4	302.63	304.50	-3	4,627	-0.06%
2020/07/31	5	287.70	5	289.20	292.50	0	4,578	0.00%
2020/07/30	2	290.25	1	290.00	291.00	1	4,574	0.02%
2020/07/29	4	288.02	5	288.70	292.00	-1	4,565	-0.02%
2020/07/28	12	302.33	9	306.95	289.00	3	4,531	0.07%
2020/07/27	6	309.50	2	309.00	307.00	4	4,400	0.09%
2020/07/24	3	310.00	3.1	313.11	299.00	-0.1	4,337	0.00%
2020/07/23	3	303.50	4	306.88	309.50	-1	4,253	-0.02%
2020/07/22	3	303.67	3	304.33	305.50	0	4,219	0.00%
2020/07/21	12	299.21	12	300.33	298.50	0	4,180	0.00%
2020/07/20	10	287.50	19	287.37	291.50	-9	4,097	-0.22%
2020/07/17	9	287.17	5	291.00	284.00	4	4,029	0.10%
2020/07/16	2	293.00	4	290.25	290.00	-2	3,920	-0.05%
2020/07/15	8	312.38	6	309.17	299.00	2	3,816	0.05%
2020/07/14	14	314.75	16	313.75	317.50	-2	3,739	-0.05%
2020/07/13	8	314.88	4	311.25	311.00	4	3,633	0.11%
2020/07/10	7	312.43	17.1	314.12	306.50	-10.1	3,577	-0.28%
2020/07/09	17	332.41	17	331.94	322.00	0	3,474	0.00%
2020/07/08	14	317.75	16	314.72	323.50	-2	3,286	-0.06%
2020/07/07	32	329.31	25	326.88	321.50	7	3,039	0.23%
2020/07/06	7	307.57	17.1	309.88	312.50	-10.1	2,812	-0.36%
2020/07/03	14	277.86	44.3	282.69	284.50	-30.3	2,700	-1.12%
2020/07/02	6	260.00	4	259.63	259.00	2	2,580	0.08%
2020/07/01	6	257.67	4	257.88	253.50	2	2,497	0.08%
2020/06/30	12	256.67	9.6	256.19	252.50	2.4	2,416	0.10%
2020/06/29	9	254.83	24	255.88	260.00	-15	2,287	-0.66%
2020/06/24	39	252.91	24	252.52	242.50	15	2,105	0.71%
2020/06/23	9	229.83	20.6	234.09	242.50	-11.6	1,877	-0.62%
2020/06/22	1	220.00	0	0.00	220.50	1	1,757	0.06%
2020/06/19	4	219.88	3	218.67	217.00	1	1,768	0.06%
2020/06/18	2	219.50	1	219.50	219.50	1	1,726	0.06%
2020/06/17	1	222.00	1	219.50	220.50	0	1,740	0.00%
2020/06/16	1	220.50	0	0.00	221.00	1	1,757	0.06%
2020/06/15	0	0.00	1	218.00	216.50	-1	1,784	-0.06%
2020/06/12	2	215.75	0	0.00	216.50	2	1,796	0.11%
2020/06/11	4	222.88	1	223.00	220.50	3	1,803	0.17%
2020/06/10	1	226.50	0	0.00	227.00	1	1,807	0.06%
2020/06/09	3	227.83	6	228.33	224.00	-3	1,825	-0.16%
2020/06/08	19	235.26	3	232.83	231.00	16	1,817	0.88%
2020/06/05	24	233.98	2	227.75	229.00	22	1,780	1.24%
2020/06/04	1	230.00	5	235.10	233.00	-4	1,757	-0.23%
2020/06/03	1	225.00	0	0.00	229.00	1	1,711	0.06%
2020/06/02	0	0.00	1	225.50	223.50	-1	1,696	-0.06%
2020/05/29	1	231.00	1	232.50	231.00	0	1,662	0.00%
2020/05/28	1	229.50	2	233.00	229.00	-1	1,658	-0.06%
2020/05/27	2	230.00	17	229.26	228.00	-15	1,642	-0.91%
2020/05/26	6	231.83	0	0.00	229.00	6	1,643	0.37%
2020/05/25	0	0.00	5	222.00	229.50	-5	1,640	-0.30%
2020/05/22	6	228.67	4	224.50	224.00	2	1,635	0.12%
2020/05/21	3	231.17	6	230.83	234.00	-3	1,606	-0.19%
2020/05/20	2	223.50	2	224.75	224.50	0	1,565	0.00%
2020/05/19	2	223.75	0	0.00	223.50	2	1,555	0.13%
2020/05/15	1	216.00	0	0.00	216.00	1	1,527	0.07%
2020/05/14	17	217.50	0	0.00	217.50	17	1,528	1.11%
2020/05/13	3	219.00	0	0.00	221.50	3	1,543	0.19%
2020/05/12	2	220.25	0	0.00	220.50	2	1,578	0.13%
2020/05/11	2	218.25	2	218.25	218.00	0	1,622	0.00%
2020/05/08	7	224.00	3	223.67	222.50	4	1,618	0.25%
2020/05/07	10	230.55	2	231.50	230.00	8	1,577	0.51%
2020/05/06	2	228.75	3	232.50	228.50	-1	1,560	-0.06%
2020/05/05	3	235.83	0.6	233.00	233.50	2.4	1,551	0.16%
2020/05/04	1	235.50	1	236.00	234.50	0	1,544	0.00%
2020/04/30	0	0.00	1.2	242.31	242.50	-1.2	1,541	-0.08%
2020/04/29	1	241.00	4	240.13	238.00	-3	1,534	-0.20%
2020/04/28	3	235.83	21	235.62	238.00	-18	1,520	-1.18%
2020/04/24	5	231.30	2	234.25	228.00	3	1,518	0.20%
2020/04/21	1	236.50	1	238.50	236.50	0	1,547	0.00%
2020/04/20	1	239.00	3.1	241.73	245.00	-2.1	1,542	-0.14%
2020/04/17	5	246.50	7	244.64	243.50	-2	1,560	-0.13%
2020/04/16	5.3	236.85	2	237.25	238.00	3.3	1,540	0.21%
2020/04/15	7	232.71	9	234.06	236.50	-2	1,576	-0.13%
2020/04/14	0.2	231.00	1.1	227.30	231.50	-0.9	1,572	-0.06%
2020/04/13	0	0.00	3	221.67	221.50	-3	1,557	-0.19%
2020/04/10	0.2	222.00	1	221.00	222.00	-0.8	1,542	-0.05%
2020/04/09	18.2	217.82	17	215.24	216.00	1.2	1,537	0.08%
2020/04/08	1.2	208.29	3	209.33	211.00	-1.8	1,493	-0.12%
2020/04/07	2	202.75	1	200.00	205.00	1	1,480	0.07%
2020/04/06	1	194.00	12	193.88	194.00	-11	1,471	-0.75%
2020/04/01	1	185.50	0	0.00	187.50	1	1,492	0.07%
2020/03/31	0	0.00	7	184.21	183.50	-7	1,484	-0.47%
2020/03/30	0	0.00	1	179.50	187.00	-1	1,481	-0.07%
2020/03/27	2	183.50	4	184.25	180.00	-2	1,475	-0.14%
2020/03/26	2	180.75	10	179.00	182.50	-8	1,461	-0.55%
2020/03/25	25	179.50	0	0.00	179.00	25	1,447	1.73%
2020/03/24	1	163.00	1	167.00	168.00	0	1,436	0.00%
2020/03/19	7	168.21	8	177.50	160.00	-1	1,427	-0.07%
2020/03/18	1	183.00	2	187.50	177.50	-1	1,418	-0.07%
2020/03/17	1	178.50	1	183.00	185.00	0	1,439	0.00%
2020/03/16	3	191.50	3	185.50	181.50	0	1,457	0.00%
2020/03/13	0	0.00	2	176.00	186.00	-2	1,458	-0.14%
2020/03/12	3	195.83	5	198.80	194.00	-2	1,478	-0.14%
2020/03/11	4	218.88	1	214.00	214.00	3	1,531	0.20%
2020/03/10	0	0.00	1	217.50	219.00	-1	1,532	-0.07%
2020/03/09	0	0.00	1	226.00	222.00	-1	1,534	-0.07%
2020/03/06	2	233.75	1	233.50	235.00	1	1,535	0.07%
2020/03/05	1	229.50	0	0.00	229.50	1	1,543	0.06%
2020/03/03	0	0.00	1	230.00	231.00	-1	1,574	-0.06%
2020/03/02	1	222.00	0	0.00	222.00	1	1,609	0.06%
2020/02/27	1	224.50	4	227.63	224.00	-3	1,645	-0.18%
2020/02/26	1	230.00	1	232.50	230.00	0	1,720	0.00%
2020/02/25	0	0.00	8	233.00	232.00	-8	1,729	-0.46%
2020/02/21	1	234.00	0	0.00	234.00	1	1,755	0.06%
2020/02/20	0	0.00	1	239.00	238.50	-1	1,758	-0.06%
2020/02/19	2	239.00	0	0.00	238.00	2	1,769	0.11%
2020/02/17	1	236.00	0	0.00	236.00	1	1,785	0.06%
2020/02/14	1	240.00	0	0.00	241.00	1	1,772	0.06%
2020/02/13	2	243.50	3	243.00	242.00	-1	1,751	-0.06%
2020/02/12	8	247.31	14	247.00	249.00	-6	1,720	-0.35%
2020/02/11	1	253.00	3	252.17	255.00	-2	1,686	-0.12%
2020/02/10	1	237.00	1	239.00	244.00	0	1,682	0.00%
2020/02/07	1	241.50	7	241.79	241.50	-6	1,713	-0.35%
2020/02/06	0	0.00	2	242.75	244.50	-2	1,729	-0.12%
2020/02/05	1	235.50	6	234.92	234.50	-5	1,731	-0.29%
2020/02/04	0	0.00	5	233.80	237.50	-5	1,784	-0.28%
2020/02/03	2	226.75	1.9	227.16	229.00	0.1	1,790	0.01%
2020/01/31	1	239.50	2	241.00	238.50	-1	1,778	-0.06%
2020/01/30	2	245.00	3	241.00	238.50	-1	1,789	-0.06%
2020/01/20	0	0.00	1	259.50	260.00	-1	1,809	-0.06%
2020/01/17	2	261.00	7	259.86	258.50	-5	1,807	-0.28%
2020/01/16	5	254.70	3	255.17	255.00	2	1,790	0.11%
2020/01/15	1	257.50	2	257.75	259.50	-1	1,784	-0.06%
2020/01/14	3	254.50	1	255.00	253.00	2	1,747	0.11%
2020/01/13	4	254.38	10	255.20	255.50	-6	1,749	-0.34%
2020/01/10	11	250.55	3	250.17	250.50	8	1,737	0.46%
2020/01/09	6	247.83	3	246.67	247.00	3	1,720	0.17%
2020/01/08	0	0.00	1	233.00	233.50	-1	1,760	-0.06%
2020/01/07	1	242.50	5	241.40	238.50	-4	1,781	-0.22%
2020/01/06	0	0.00	12	241.67	241.00	-12	1,853	-0.65%
2020/01/03	2	245.50	1	243.00	243.00	1	1,882	0.05%
2020/01/02	0	0.00	1	246.50	245.00	-1	1,911	-0.05%
2019/12/31	0	0.00	5	240.90	241.00	-5	1,952	-0.26%
2019/12/30	1	243.00	0	0.00	241.00	1	2,034	0.05%
2019/12/27	1	252.00	6	250.75	248.00	-5	2,018	-0.25%
2019/12/26	1	244.00	0	0.00	243.50	1	1,987	0.05%
2019/12/25	2	241.25	2	241.50	244.00	0	1,993	0.00%
2019/12/20	0	0.00	2	245.50	245.00	-2	2,023	-0.10%
2019/12/18	2	243.00	0	0.00	242.00	2	2,040	0.10%
2019/12/17	3	244.50	0	0.00	244.50	3	2,094	0.14%
2019/12/16	1	246.00	2	243.25	243.50	-1	2,191	-0.05%
2019/12/13	3	240.00	0	0.00	240.00	3	2,201	0.14%
2019/12/12	6	241.33	0	0.00	242.00	6	2,195	0.27%
2019/12/11	8	240.38	0	0.00	239.00	8	2,165	0.37%
2019/12/10	1	248.00	0	0.00	244.00	1	2,145	0.05%
2019/12/09	3	244.00	0	0.00	244.50	3	2,131	0.14%
2019/12/06	9	256.17	1	248.50	250.00	8	2,090	0.38%
2019/12/05	11	256.23	0	0.00	256.00	11	2,014	0.55%
2019/12/04	1	254.00	1	258.00	253.50	0	2,019	0.00%
2019/12/03	1	259.00	12	259.88	260.50	-11	2,015	-0.55%
2019/12/02	1	259.00	2	257.50	258.50	-1	2,019	-0.05%
2019/11/29	5	262.20	2	262.50	266.50	3	2,017	0.15%
2019/11/28	1	267.50	0	0.00	267.50	1	2,024	0.05%
2019/11/27	5	270.70	2	269.00	269.00	3	2,024	0.15%
2019/11/26	2	275.50	2	277.75	278.50	0	2,001	0.00%
2019/11/25	5	275.90	3	283.00	267.00	2	2,021	0.10%
2019/11/22	4	272.25	2	273.00	273.00	2	1,968	0.10%
2019/11/21	0	0.00	1	264.00	271.00	-1	1,973	-0.05%
2019/11/20	1	271.00	0	0.00	271.00	1	1,973	0.05%
2019/11/19	0	0.00	1	270.00	272.00	-1	2,019	-0.05%
2019/11/15	5	271.60	2	270.00	266.50	3	2,054	0.15%
2019/11/14	0	0.00	4	262.00	262.00	-4	2,050	-0.20%
2019/11/12	1	265.50	0	0.00	266.00	1	2,074	0.05%
2019/11/11	6	265.92	6	267.08	267.00	0	2,112	0.00%
2019/11/08	5	265.30	7	270.71	269.00	-2	2,175	-0.09%
2019/11/07	2	263.00	0	0.00	266.00	2	2,234	0.09%
2019/11/06	2	273.50	3	274.83	272.50	-1	2,256	-0.04%
2019/11/05	2	268.75	2	270.50	270.50	0	2,297	0.00%
2019/11/04	1	263.00	0	0.00	263.00	1	2,345	0.04%
2019/11/01	2	259.75	4	262.38	260.00	-2	2,442	-0.08%
2019/10/31	1	277.50	0	0.00	267.50	1	2,484	0.04%
2019/10/30	15	275.00	10	276.00	277.50	5	2,502	0.20%
2019/10/29	2	276.25	2	273.50	274.00	0	2,521	0.00%
2019/10/28	3	278.00	0	0.00	276.50	3	2,559	0.12%
2019/10/25	0	0.00	9	275.50	275.50	-9	2,568	-0.35%
2019/10/23	0	0.00	7	272.00	272.00	-7	2,657	-0.26%
2019/10/21	1	276.00	0	0.00	274.50	1	2,885	0.03%
2019/10/17	6	277.33	2	277.75	276.50	4	2,996	0.13%
2019/10/16	27	281.02	4.6	281.17	277.00	22.4	2,989	0.75%
2019/10/15	0	0.00	2	275.25	277.00	-2	2,912	-0.07%
2019/10/14	3	269.17	11	272.73	277.00	-8	2,899	-0.28%
2019/10/08	3	264.83	3	264.67	263.50	0	2,917	0.00%
2019/10/07	2	258.00	3	259.67	261.00	-1	2,905	-0.03%
2019/10/04	2	262.00	7.4	264.35	260.50	-5.4	2,882	-0.19%
2019/10/03	1	253.00	1	253.50	254.00	0	2,799	0.00%
2019/10/01	1	253.50	0	0.00	251.50	1	2,799	0.04%
2019/09/27	5	250.20	0	0.00	250.00	5	2,817	0.18%
2019/09/25	1	250.00	0	0.00	250.00	1	2,845	0.04%
2019/09/24	3	259.00	2	257.75	256.00	1	2,869	0.03%
2019/09/23	1	263.00	3	262.50	262.00	-2	2,882	-0.07%
2019/09/20	6	259.75	5	261.50	259.00	1	2,897	0.03%
2019/09/19	3	253.33	9	251.67	257.00	-6	2,857	-0.21%
2019/09/18	4	238.38	9	238.94	240.50	-5	2,810	-0.18%
2019/09/16	3	234.00	0	0.00	233.00	3	2,964	0.10%
2019/09/12	0	0.00	1	244.50	238.00	-1	3,028	-0.03%
2019/09/11	1	242.50	1.1	242.55	242.50	-0.1	3,038	0.00%
2019/09/10	20	236.13	2	240.00	240.00	18	3,049	0.59%
2019/09/09	0	0.00	5	238.40	238.50	-5	3,081	-0.16%
2019/09/06	2	238.25	0	0.00	237.00	2	3,089	0.06%
2019/09/05	0	0.00	22	241.05	241.00	-22	3,096	-0.71%
2019/09/04	0	0.00	1	242.00	240.00	-1	3,106	-0.03%
2019/09/03	0	0.00	1	236.00	238.00	-1	3,121	-0.03%
2019/09/02	2	240.00	0	0.00	238.00	2	3,129	0.06%
2019/08/30	2	239.00	0	0.00	237.00	2	3,153	0.06%
2019/08/29	2	238.50	2	237.75	237.50	0	3,167	0.00%
2019/08/28	1	239.50	8	238.06	236.00	-7	3,183	-0.22%
2019/08/27	2	231.00	5	231.20	230.50	-3	3,152	-0.10%
2019/08/26	7	224.00	1	221.50	224.00	6	3,155	0.19%
2019/08/23	3	229.17	0	0.00	228.50	3	3,166	0.09%
2019/08/22	2	228.75	10	229.95	232.00	-8	3,217	-0.25%
2019/08/21	0	0.00	1	222.00	222.00	-1	3,234	-0.03%
2019/08/20	0	0.00	5	223.00	224.00	-5	3,255	-0.15%
2019/08/19	1	217.00	5	219.50	218.00	-4	3,240	-0.12%
2019/08/16	1	216.00	0	0.00	215.00	1	3,243	0.03%
2019/08/15	1	209.50	0	0.00	215.50	1	3,271	0.03%
2019/08/14	4	217.63	16	219.13	215.00	-12	3,308	-0.36%
2019/08/13	4	216.25	7	219.00	215.00	-3	3,318	-0.09%
2019/08/12	2	213.00	11	215.50	215.00	-9	3,316	-0.27%
2019/08/08	4	206.75	6	206.58	204.50	-2	3,351	-0.06%
2019/08/07	8	206.00	1	203.00	203.00	7	3,391	0.21%
2019/08/06	7	207.36	6	203.92	212.00	1	3,401	0.03%
2019/08/05	25	218.18	18	219.58	212.00	7	3,423	0.20%
2019/08/02	6	238.75	3	236.50	235.50	3	3,359	0.09%
2019/08/01	0	0.00	3	256.17	256.50	-3	3,319	-0.09%
2019/07/31	28	254.48	2	254.75	256.50	26	3,328	0.78%
2019/07/30	10	253.20	10.3	254.98	251.50	-0.3	3,372	-0.01%
2019/07/29	3	262.33	3.1	263.38	260.00	-0.1	3,374	0.00%
2019/07/26	0	0.00	4	261.88	268.00	-4	3,402	-0.12%
2019/07/25	9	266.28	9	264.67	265.50	0	3,417	0.00%
2019/07/24	15	260.83	11	264.36	265.00	4	3,393	0.12%
2019/07/23	10	247.35	9	247.00	249.00	1	3,294	0.03%
2019/07/22	5	233.90	12	246.00	248.50	-7	3,285	-0.21%
2019/07/19	1	228.50	0	0.00	226.00	1	3,293	0.03%
2019/07/18	33	226.00	1	224.00	223.50	32	3,350	0.96%
2019/07/17	3	228.17	0	0.00	228.00	3	3,433	0.09%
2019/07/16	2	231.75	2	231.50	231.50	0	3,507	0.00%
2019/07/15	0	0.00	3	233.83	235.50	-3	3,691	-0.08%
2019/07/12	4	236.13	13	235.23	234.50	-9	3,815	-0.24%
2019/07/11	13	228.08	6	229.75	229.50	7	3,738	0.19%
2019/07/10	1	224.00	3	225.67	226.50	-2	3,765	-0.05%
2019/07/09	1	223.00	0	0.00	222.00	1	3,767	0.03%
2019/07/08	1	223.00	1	225.50	223.00	0	3,796	0.00%
2019/07/05	2	226.50	0	0.00	225.50	2	3,821	0.05%
2019/07/04	0	0.00	1	227.00	227.00	-1	3,890	-0.03%
2019/07/03	33	224.41	0	0.00	222.50	33	3,974	0.83%
2019/07/02	0	0.00	3	230.17	229.00	-3	4,089	-0.07%
2019/07/01	4	230.75	5	230.70	230.00	-1	4,215	-0.02%
2019/06/28	1	225.50	2	224.50	226.50	-1	4,336	-0.02%
2019/06/27	5	227.50	3	226.00	226.00	2	4,330	0.05%
2019/06/26	2	225.50	4	227.00	227.50	-2	4,302	-0.05%
2019/06/25	5	224.90	5	224.50	223.00	0	4,289	0.00%
2019/06/24	2	231.25	4	231.50	229.00	-2	4,237	-0.05%
2019/06/21	16	229.19	76	228.66	229.00	-60	4,172	-1.44%
2019/06/20	5	218.50	7	221.93	224.00	-2	4,066	-0.05%
2019/06/19	2	214.75	5	214.90	214.00	-3	4,024	-0.07%
2019/06/18	2	214.25	6	213.67	211.50	-4	4,015	-0.10%
2019/06/17	4	210.13	7	211.43	211.50	-3	4,047	-0.07%
2019/06/13	4	208.13	1	211.50	207.50	3	4,078	0.07%
2019/06/12	3	212.67	3	213.17	211.50	0	4,081	0.00%
2019/06/11	5	209.70	2	211.75	212.00	3	4,082	0.07%
2019/06/10	2	206.50	3	207.33	210.00	-1	4,090	-0.02%
2019/06/06	7	202.79	4	204.50	204.50	3	4,077	0.07%
2019/06/05	5	210.50	4	212.88	209.50	1	4,047	0.02%
2019/06/04	3	213.33	0	0.00	211.00	3	4,045	0.07%
2019/06/03	4	222.88	4	220.25	219.50	0	4,042	0.00%
2019/05/31	5	226.70	5	227.60	228.50	0	4,041	0.00%
2019/05/30	1	225.50	3	224.67	226.50	-2	4,030	-0.05%
2019/05/29	9	227.83	10	225.45	220.00	-1	4,024	-0.02%
2019/05/28	5	221.90	4	224.50	227.00	1	4,015	0.02%
2019/05/27	5	215.30	5	217.10	216.50	0	4,130	0.00%
2019/05/24	0	0.00	0.2	213.50	213.50	-0.2	4,137	0.00%
2019/05/23	1	213.00	7	212.36	212.00	-6	4,179	-0.14%
2019/05/22	4	219.50	3	220.33	218.50	1	4,363	0.02%
2019/05/21	1.2	220.08	4	218.88	224.00	-2.8	4,462	-0.06%
2019/05/20	3	210.33	38	211.93	214.00	-35	4,488	-0.78%
2019/05/17	9	219.00	13	217.96	213.00	-4	4,475	-0.09%
2019/05/16	15	229.13	24.3	225.85	218.50	-9.3	4,455	-0.21%
2019/05/15	10	224.50	18	223.28	222.50	-8	4,479	-0.18%
2019/05/14	4	214.63	13	214.54	218.50	-9	4,524	-0.20%
2019/05/13	5	211.30	6	212.58	208.00	-1	4,581	-0.02%
2019/05/10	5	206.40	4	203.63	204.50	1	4,552	0.02%
2019/05/09	3	207.17	0	0.00	204.00	3	4,525	0.07%
2019/05/08	1	213.50	0	0.00	214.00	1	4,487	0.02%
2019/05/07	23	219.07	6	217.75	217.50	17	4,476	0.38%
2019/05/06	3	215.67	5	217.50	222.50	-2	4,462	-0.04%
2019/05/03	13	226.69	11	226.50	224.00	2	4,473	0.04%
2019/05/02	3	223.17	3	221.17	221.50	0	4,437	0.00%
2019/04/30	4	226.25	3	224.83	227.00	1	4,426	0.02%
2019/04/29	35	228.16	5	228.10	224.00	30	4,469	0.67%
2019/04/26	3	236.00	12	234.75	235.00	-9	4,501	-0.20%
2019/04/25	8	246.88	9	246.06	241.50	-1	4,458	-0.02%
2019/04/24	7	238.07	3	238.50	238.50	4	4,351	0.09%
2019/04/23	14	238.07	13	238.38	243.00	1	4,302	0.02%
2019/04/22	17	240.82	10	234.10	232.50	7	4,229	0.17%
2019/04/19	25	238.98	22	238.32	237.50	3	4,190	0.07%
2019/04/18	19	227.76	18.1	228.43	225.50	0.9	4,011	0.02%
2019/04/16	2	221.00	4.6	221.15	218.50	-2.6	3,971	-0.06%
2019/04/15	1	216.00	2	214.25	216.50	-1	4,001	-0.02%
2019/04/12	10	213.15	11.1	213.02	213.00	-1.1	4,109	-0.03%
2019/04/11	16	219.59	4	218.88	218.00	12	4,222	0.28%
2019/04/10	10	220.75	14	222.43	222.00	-4	4,226	-0.09%
2019/04/09	6	232.75	4	229.75	228.50	2	4,186	0.05%
2019/04/08	7	227.71	6	229.17	229.00	1	4,150	0.02%
2019/04/03	20	224.35	22	223.89	221.00	-2	4,072	-0.05%
2019/04/02	4	217.25	19	222.08	226.00	-15	3,996	-0.38%
2019/04/01	3	207.50	0	0.00	205.50	3	3,934	0.08%
2019/03/29	2	205.00	0	0.00	205.50	2	3,983	0.05%
2019/03/28	2	205.00	1	205.00	206.00	1	4,091	0.02%
2019/03/27	0	0.00	6	203.00	203.00	-6	4,140	-0.14%
2019/03/25	5.1	203.30	0	0.00	202.50	5.1	4,266	0.12%
2019/03/22	4	209.63	2	212.50	208.50	2	4,298	0.05%
2019/03/21	1	212.00	0	0.00	212.50	1	4,347	0.02%
2019/03/20	4	212.25	2	212.50	211.00	2	4,400	0.05%
2019/03/19	4	209.50	4	210.13	207.50	0	4,418	0.00%
2019/03/18	0	0.00	2	205.50	205.50	-2	4,404	-0.05%
2019/03/14	1	205.50	0	0.00	202.50	1	4,502	0.02%
2019/03/13	0	0.00	1.1	209.29	203.50	-1.1	4,587	-0.02%
2019/03/12	1	204.50	2	206.50	202.00	-1	4,657	-0.02%
2019/03/11	0	0.00	1	205.50	201.00	-1	4,709	-0.02%
2019/03/08	1	196.00	1	201.00	206.50	0	4,835	0.00%
2019/03/07	4	204.00	1	199.00	199.00	3	4,961	0.06%
2019/03/06	1	205.00	5	205.50	206.00	-4	5,076	-0.08%
2019/03/05	1	209.50	1.1	206.09	206.00	-0.1	5,229	0.00%
2019/03/04	2	212.75	1	209.50	209.50	1	5,346	0.02%
2019/02/27	5	209.90	22	209.66	211.50	-17	5,619	-0.30%
2019/02/26	22	225.59	9	227.89	209.00	13	5,739	0.23%
2019/02/25	7	216.43	4	216.63	217.00	3	5,631	0.05%
2019/02/22	11	217.68	3	218.33	215.50	8	5,641	0.14%
2019/02/21	16	222.75	26	225.40	215.50	-10	5,616	-0.18%
2019/02/20	2	213.50	14	221.78	223.00	-12	5,461	-0.22%
2019/02/19	7	202.07	4	203.00	203.00	3	5,481	0.05%
2019/02/18	1.1	199.76	1	199.00	196.00	0.1	5,462	0.00%
2019/02/15	4	197.38	2	198.75	196.00	2	5,475	0.04%
2019/02/14	8	198.81	19.1	197.20	202.50	-11.1	5,478	-0.20%
2019/02/13	15	194.23	9	193.11	192.00	6	5,386	0.11%
2019/02/12	26	195.62	7.9	193.33	193.00	18.1	5,327	0.34%
2019/02/11	3	206.33	2	207.50	203.00	1	5,303	0.02%
2019/01/30	4	201.38	3	199.50	198.00	1	5,408	0.02%
2019/01/29	2	199.00	6	199.83	202.00	-4	5,500	-0.07%
2019/01/28	1	204.00	4	205.63	202.50	-3	5,654	-0.05%
2019/01/25	2	203.25	1	203.00	203.00	1	5,757	0.02%
2019/01/24	4	201.63	2	202.00	198.00	2	5,846	0.03%
2019/01/23	4	200.63	3	200.00	203.50	1	5,862	0.02%
2019/01/22	3	200.00	1	201.00	201.00	2	5,908	0.03%
2019/01/21	3	201.00	7	202.43	200.00	-4	5,997	-0.07%
2019/01/18	2	197.50	6	194.67	194.00	-4	6,006	-0.07%
2019/01/17	1	192.50	0	0.00	187.50	1	6,030	0.02%
2019/01/16	1	191.50	3	190.67	189.50	-2	6,157	-0.03%
2019/01/14	2	186.75	3	187.50	187.50	-1	6,281	-0.02%
2019/01/11	5	187.30	4	187.50	185.00	1	6,415	0.02%
2019/01/10	0	0.00	3	185.33	184.50	-3	6,467	-0.05%
2019/01/09	3	187.33	7	189.00	185.50	-4	6,548	-0.06%
2019/01/08	5	181.80	5	184.40	184.00	0	6,644	0.00%
2019/01/07	1	185.50	4	185.50	183.00	-3	6,701	-0.04%
2019/01/04	15	174.23	3	178.00	183.00	12	6,844	0.18%
2019/01/03	22	189.68	10	188.70	183.50	12	6,720	0.18%
2019/01/02	3	207.67	0	0.00	203.50	3	6,715	0.04%
2018/12/28	2	206.00	2	206.00	206.00	0	6,832	0.00%
2018/12/27	0	0.00	4	211.00	207.00	-4	6,909	-0.06%
2018/12/26	5	209.20	14	208.00	202.00	-9	6,898	-0.13%
2018/12/25	7	206.07	0	0.00	204.50	7	6,909	0.10%
2018/12/24	19	209.61	27	212.85	212.50	-8	6,928	-0.12%
2018/12/22	13	206.73	17	208.00	208.00	-4	6,924	-0.06%
2018/12/21	14	199.54	15	200.13	206.00	-1	6,978	-0.01%
2018/12/20	2	201.00	1	200.00	196.00	1	6,938	0.01%
2018/12/19	1	198.00	6	202.25	205.00	-5	6,950	-0.07%
2018/12/18	5	197.70	3	198.50	195.00	2	6,949	0.03%
2018/12/17	0	0.00	5	205.40	204.00	-5	7,029	-0.07%
2018/12/14	2	200.25	5	201.40	204.00	-3	7,142	-0.04%
2018/12/13	4	202.75	2	204.25	203.00	2	7,180	0.03%
2018/12/12	3	197.17	5	198.30	201.50	-2	7,173	-0.03%
2018/12/11	6	188.67	23	190.09	190.50	-17	7,146	-0.24%
2018/12/10	4	182.63	23	182.70	186.00	-19	7,176	-0.26%
2018/12/07	14	196.32	5	195.20	192.50	9	7,198	0.13%
2018/12/06	9	193.61	9	192.94	196.00	0	7,229	0.00%
2018/12/05	8	200.44	1	199.00	199.00	7	7,210	0.10%
2018/12/04	11	215.09	4	215.75	216.00	7	7,193	0.10%
2018/12/03	2	212.50	18	214.06	216.00	-16	7,295	-0.22%
2018/11/30	7	201.71	14	203.18	199.50	-7	7,318	-0.10%
2018/11/29	22	198.34	14	196.86	196.50	8	7,318	0.11%
2018/11/28	13	188.31	21	189.64	189.50	-8	7,192	-0.11%
2018/11/27	19	179.05	12	178.75	181.00	7	7,049	0.10%
2018/11/26	21	170.24	34	169.10	180.50	-13	6,944	-0.19%
2018/11/23	22	168.14	17	170.59	164.50	5	6,693	0.07%
2018/11/22	9	185.33	2	177.50	177.50	7	6,602	0.11%
2018/11/21	0	0.00	1	191.00	191.00	-1	6,585	-0.02%
2018/11/20	2	185.00	3	186.33	187.00	-1	6,554	-0.02%
2018/11/19	7	184.86	3	184.67	187.00	4	6,538	0.06%
2018/11/16	8	175.94	9	178.00	181.00	-1	6,540	-0.02%
2018/11/15	2	182.00	6	180.83	180.50	-4	6,414	-0.06%
2018/11/14	9	186.50	4	184.00	182.00	5	6,397	0.08%
2018/11/13	8	181.38	5	182.80	186.50	3	6,380	0.05%
2018/11/12	5	187.20	6	186.58	189.50	-1	6,392	-0.02%
2018/11/09	1	189.00	8	188.81	188.00	-7	6,415	-0.11%
2018/11/08	17	197.18	10	192.05	188.00	7	6,375	0.11%
2018/11/07	10	189.55	6	190.17	190.50	4	6,288	0.06%
2018/11/06	10	191.30	6	189.33	188.00	4	6,195	0.06%
2018/11/05	19	209.21	24	207.27	199.50	-5	6,119	-0.08%
2018/11/02	10	223.85	20	221.55	221.50	-10	5,993	-0.17%
2018/11/01	13	218.85	18	224.19	216.00	-5	5,921	-0.08%
2018/10/31	9	202.11	14	206.32	210.00	-5	5,873	-0.09%
2018/10/30	31	192.29	21	189.05	191.00	10	5,893	0.17%
2018/10/29	15	188.80	10	186.50	187.50	5	5,875	0.09%
2018/10/26	15	196.13	21	193.57	190.00	-6	5,821	-0.10%
2018/10/25	25	197.18	20	193.95	194.00	5	5,890	0.08%
2018/10/24	23	203.65	24	207.02	206.50	-1	5,865	-0.02%
2018/10/23	9	206.00	12.1	205.60	202.00	-3.1	5,789	-0.05%
2018/10/22	20	212.25	11	215.64	214.50	9	5,784	0.16%
2018/10/19	31	203.56	34	201.97	215.00	-3	5,716	-0.05%
2018/10/18	9	216.39	5	216.20	208.00	4	5,595	0.07%
2018/10/17	12	225.04	11	226.00	225.00	1	5,547	0.02%
2018/10/16	16	218.13	20	220.75	220.00	-4	5,492	-0.07%
2018/10/15	18	211.44	20	210.13	211.50	-2	5,402	-0.04%
2018/10/12	52	201.60	37	201.15	201.00	15	5,388	0.28%
2018/10/11	1.1	203.50	0	0.00	203.50	1.1	5,300	0.02%
2018/10/09	18	233.64	15	229.73	226.00	3	5,440	0.06%
2018/10/08	22	243.36	25	238.16	241.00	-3	5,336	-0.06%
2018/10/05	15	247.20	1	250.00	242.50	14	5,232	0.27%
2018/10/04	6	263.08	5	266.90	269.00	1	5,180	0.02%
2018/10/03	7	265.29	2	267.25	265.00	5	5,155	0.10%
2018/10/02	17	271.82	11	269.14	269.00	6	5,138	0.12%
2018/10/01	18	274.75	17	275.24	280.50	1	5,084	0.02%
2018/09/28	12	275.50	2	279.25	271.00	10	5,065	0.20%
2018/09/27	8	281.88	2	282.25	282.00	6	4,981	0.12%
2018/09/26	4	291.00	2	289.25	288.00	2	4,961	0.04%
2018/09/25	8	293.81	3	290.50	290.50	5	4,923	0.10%
2018/09/21	13	279.27	21	284.24	300.00	-8	4,910	-0.16%
2018/09/20	14	283.11	2	281.50	282.00	12	4,785	0.25%
2018/09/19	25	293.10	16	295.25	294.50	9	4,683	0.19%
2018/09/18	9	302.17	0	0.00	293.00	9	4,599	0.20%
2018/09/17	1	310.00	2	303.75	312.00	-1	4,608	-0.02%
2018/09/14	0	0.00	7	300.64	306.50	-7	4,647	-0.15%
2018/09/13	4	295.13	2	292.25	290.50	2	4,647	0.04%
2018/09/12	10	304.85	7	300.00	295.00	3	4,605	0.07%
2018/09/11	8	318.63	8	318.19	313.50	0	4,575	0.00%
2018/09/10	8	335.56	1	338.50	319.00	7	4,609	0.15%
2018/09/07	11	340.32	17	341.47	345.00	-6	4,646	-0.13%
2018/09/06	11	332.45	10	333.00	339.00	1	4,517	0.02%
2018/09/05	6	326.42	16	325.19	335.00	-10	4,416	-0.23%
2018/09/04	2	307.25	2	307.75	305.00	0	4,313	0.00%
2018/09/03	7	309.29	7	310.14	300.00	0	4,350	0.00%
2018/08/31	8	310.44	11	305.41	313.00	-3	4,399	-0.07%
2018/08/30	5	309.90	2	309.00	303.50	3	4,430	0.07%
2018/08/29	7	309.50	9	313.06	312.50	-2	4,515	-0.04%
2018/08/28	3	306.00	3	305.67	306.00	0	4,593	0.00%
2018/08/27	1	286.00	2	289.75	294.50	-1	4,619	-0.02%
2018/08/24	2	283.00	0	0.00	283.50	2	4,657	0.04%
2018/08/23	5	294.40	9	292.94	288.00	-4	4,657	-0.09%
2018/08/22	3	291.50	1	292.00	287.00	2	4,618	0.04%
2018/08/21	3	290.33	7	289.57	293.00	-4	4,608	-0.09%
2018/08/20	1	277.00	1	278.50	282.50	0	4,603	0.00%
2018/08/17	5	278.60	2	278.75	278.00	3	4,605	0.07%
2018/08/16	7	281.64	5	279.00	284.00	2	4,569	0.04%
2018/08/15	20	286.45	4	288.25	284.50	16	4,545	0.35%
2018/08/14	4	292.63	5	294.60	297.50	-1	4,553	-0.02%
2018/08/13	5	289.30	7	282.43	288.00	-2	4,549	-0.04%
2018/08/10	9	306.39	8	305.50	303.50	1	4,528	0.02%
2018/08/09	10	308.45	4	304.00	312.00	6	4,528	0.13%
2018/08/08	4	310.00	0	0.00	305.00	4	4,545	0.09%
2018/08/07	8	306.44	7	314.43	318.00	1	4,557	0.02%
2018/08/06	6	321.42	2	333.00	316.00	4	4,499	0.09%
2018/08/03	6	349.33	2	352.00	342.00	4	4,450	0.09%
2018/08/02	5	349.80	4	352.38	355.00	1	4,433	0.02%
2018/08/01	4	355.63	9	352.94	358.50	-5	4,424	-0.11%
2018/07/31	7	320.21	13	321.69	331.50	-6	4,315	-0.14%
2018/07/30	6	308.67	2	308.00	306.00	4	4,291	0.09%
2018/07/27	3	330.17	4	328.88	328.50	-1	4,291	-0.02%
2018/07/26	0	0.00	2	322.50	318.50	-2	4,297	-0.05%
2018/07/25	3	318.83	2	322.75	319.00	1	4,396	0.02%
2018/07/24	2	326.00	3	319.67	326.00	-1	4,498	-0.02%
2018/07/23	2	312.50	1.3	310.51	313.50	0.7	4,562	0.02%
2018/07/20	5	323.00	4	323.50	323.00	1	4,627	0.02%
2018/07/19	5	325.10	7	319.36	327.00	-2	4,693	-0.04%
2018/07/18	3	315.83	5	318.90	312.50	-2	4,682	-0.04%
2018/07/17	14	306.93	14	307.57	308.00	0	4,652	0.00%
2018/07/16	4	293.63	3	293.17	293.00	1	4,679	0.02%
2018/07/13	5	291.10	8	294.31	292.50	-3	4,867	-0.06%
2018/07/12	4	278.50	3	283.17	288.00	1	4,962	0.02%
2018/07/11	2	275.00	5	272.50	278.00	-3	4,942	-0.06%
2018/07/10	3	266.67	2	268.50	273.50	1	4,937	0.02%
2018/07/09	2	267.25	1	270.00	267.00	1	4,931	0.02%
2018/07/06	1	266.50	2	278.25	276.00	-1	4,960	-0.02%
2018/07/05	3	273.67	3	275.33	273.00	0	4,916	0.00%
2018/07/04	5	277.40	6	277.67	280.00	-1	4,913	-0.02%
2018/07/03	5	275.70	2	282.00	268.50	3	4,893	0.06%
2018/07/02	1	269.50	1	271.00	277.50	0	4,891	0.00%
2018/06/28	2	280.25	2	273.25	269.00	0	4,856	0.00%
2018/06/26	1	277.50	1	283.00	283.00	0	4,867	0.00%
2018/06/25	5	302.80	2	291.00	288.50	3	4,837	0.06%
2018/06/22	0	0.00	1	309.00	309.00	-1	4,808	-0.02%
2018/06/20	1	299.00	2	299.25	294.50	-1	4,767	-0.02%
2018/06/19	1	312.00	7	312.07	310.00	-6	4,775	-0.13%
2018/06/15	2	298.25	3	296.00	298.50	-1	4,727	-0.02%
2018/06/14	2	285.00	1	284.00	280.00	1	4,625	0.02%
2018/06/13	1	289.00	1	295.00	286.00	0	4,630	0.00%
2018/06/12	2	292.75	1	288.00	288.00	1	4,577	0.02%
2018/06/11	3	304.83	4	304.25	301.00	-1	4,540	-0.02%
2018/06/08	3	319.17	14.3	310.20	301.50	-11.3	4,509	-0.25%
2018/06/07	2	313.50	1	310.00	310.00	1	4,455	0.02%
2018/06/06	6	303.50	8	308.50	313.00	-2	4,466	-0.04%
2018/06/05	15.3	296.13	17	295.44	298.00	-1.7	4,398	-0.04%
2018/06/04	13	277.88	11	278.59	278.50	2	4,303	0.05%
2018/06/01	18	261.33	3	265.50	264.00	15	4,296	0.35%
2018/05/31	1	250.00	0	0.00	255.00	1	4,340	0.02%
2018/05/30	1	252.50	9	254.00	253.00	-8	4,407	-0.18%
2018/05/29	3	261.50	17	257.00	257.00	-14	4,494	-0.31%
2018/05/28	11	268.73	10	271.00	266.00	1	4,513	0.02%
2018/05/25	1	273.50	1	275.00	275.50	0	4,517	0.00%
2018/05/24	0	0.00	1	273.50	272.00	-1	4,566	-0.02%
2018/05/23	1	266.00	2	267.25	268.50	-1	4,656	-0.02%
2018/05/22	2	270.50	1	272.00	262.00	1	4,769	0.02%
2018/05/21	0	0.00	1	263.50	266.50	-1	4,771	-0.02%
2018/05/18	1	259.50	0	0.00	258.50	1	4,815	0.02%
2018/05/17	7	268.36	0	0.00	264.00	7	4,921	0.14%
2018/05/16	0	0.00	5	264.50	267.50	-5	5,044	-0.10%
2018/05/15	3	288.17	4	286.13	273.50	-1	5,159	-0.02%
2018/05/14	1	282.00	0	0.00	281.50	1	5,116	0.02%
2018/05/11	2	285.00	8	285.13	284.00	-6	5,148	-0.12%
2018/05/10	0	0.00	1	285.50	280.00	-1	5,170	-0.02%
2018/05/09	13	281.54	5	284.10	285.00	8	5,170	0.15%
2018/05/07	2	279.50	3	281.17	281.50	-1	5,191	-0.02%
2018/05/04	2	260.25	2.5	267.27	269.50	-0.5	5,205	-0.01%
2018/05/03	2	267.75	1	269.50	259.00	1	5,252	0.02%
2018/05/02	5	279.80	5	270.50	269.50	0	5,325	0.00%
2018/04/30	9	271.11	12	276.92	282.00	-3	5,354	-0.06%
2018/04/27	8	251.69	6	249.75	258.00	2	5,359	0.04%
2018/04/26	7	246.71	20	241.75	241.00	-13	5,446	-0.24%
2018/04/25	4	232.50	5	237.30	241.00	-1	5,440	-0.02%
2018/04/24	6	242.75	5	243.90	238.50	1	5,486	0.02%
2018/04/23	3	246.67	3	247.83	244.50	0	5,427	0.00%
2018/04/20	10	252.00	1	255.00	244.00	9	5,419	0.17%
2018/04/19	34	261.71	2	269.50	260.50	32	5,317	0.60%
2018/04/18	38	271.33	1	283.00	269.50	37	5,135	0.72%
2018/04/17	3	301.83	2	302.75	299.00	1	5,031	0.02%
2018/04/16	0	0.00	1	317.00	316.00	-1	5,051	-0.02%
2018/04/13	6	313.50	4.1	311.28	315.00	1.9	5,058	0.04%
2018/04/12	6	299.17	1	296.50	299.50	5	5,042	0.10%
2018/04/11	3	309.33	2	312.75	306.00	1	5,064	0.02%
2018/04/10	1	314.50	4	312.13	310.00	-3	5,136	-0.06%
2018/04/09	1	308.00	2.8	309.35	309.00	-1.8	5,144	-0.04%
2018/04/03	3	305.50	26	298.29	312.50	-23	5,161	-0.45%
2018/04/02	2	309.25	3	311.50	309.00	-1	5,158	-0.02%
2018/03/31	5	317.00	1	318.00	318.00	4	5,160	0.08%
2018/03/30	22	319.48	17	317.24	317.00	5	5,260	0.10%
2018/03/29	1	318.50	10	317.00	319.00	-9	5,297	-0.17%
2018/03/28	5	331.40	15	325.43	325.50	-10	5,267	-0.19%
2018/03/27	11	332.59	4	335.50	335.50	7	5,268	0.13%
2018/03/26	5	332.70	10	327.25	323.50	-5	5,276	-0.09%
2018/03/23	6	326.00	7	328.57	330.00	-1	5,281	-0.02%
2018/03/22	5	340.90	7	344.50	336.00	-2	5,272	-0.04%
2018/03/21	5	337.60	6	336.50	339.50	-1	5,229	-0.02%
2018/03/20	1	326.50	0	0.00	322.00	1	5,226	0.02%
2018/03/19	2	328.25	3.1	331.74	328.50	-1.1	5,243	-0.02%
2018/03/16	3	325.17	1	330.00	322.00	2	5,272	0.04%
2018/03/15	1	324.50	1	327.50	324.50	0	5,405	0.00%
2018/03/14	0	0.00	1	337.50	324.00	-1	5,511	-0.02%
2018/03/13	1	331.50	5	330.60	332.00	-4	5,558	-0.07%
2018/03/12	6	333.67	2	344.00	320.50	4	5,613	0.07%
2018/03/09	4	337.75	11	343.73	348.00	-7	5,583	-0.13%
2018/03/08	3	337.50	1	341.00	335.50	2	5,567	0.04%
2018/03/07	3	333.67	7	332.43	338.00	-4	5,548	-0.07%
2018/03/06	11	329.50	11	331.91	327.00	0	5,495	0.00%
2018/03/05	8	320.38	10	321.55	324.00	-2	5,434	-0.04%
2018/03/02	4	317.38	6	318.33	314.00	-2	5,371	-0.04%
2018/03/01	1	308.50	7	305.10	310.00	-6	5,311	-0.11%
2018/02/27	8	312.75	5	310.70	310.00	3	5,304	0.06%
2018/02/26	14	314.82	10	310.05	309.00	4	5,276	0.08%
2018/02/23	17	326.94	18.1	316.57	308.50	-1.1	5,212	-0.02%
2018/02/22	6	302.42	7	308.79	318.00	-1	5,135	-0.02%
2018/02/21	0	0.00	7	290.36	297.00	-7	5,005	-0.14%
2018/02/12	9	282.67	1	278.00	270.00	8	5,018	0.16%
2018/02/09	15	275.27	13	274.58	282.00	2	5,026	0.04%
2018/02/08	7	280.71	7.1	291.80	275.50	-0.1	4,905	0.00%
2018/02/07	12	304.75	9	305.28	295.00	3	4,837	0.06%
2018/02/06	0	307.00	3.1	307.00	307.00	-3.1	4,718	-0.07%
2018/02/05	4.1	340.98	1.8	335.67	341.00	2.3	4,763	0.05%
2018/02/02	4	347.78	6	343.33	354.00	-2	4,822	-0.04%
2018/02/01	3	358.67	3	346.17	344.50	0	4,781	0.00%
2018/01/31	2	347.75	2	355.00	359.50	0	4,802	0.00%
2018/01/30	6	352.75	6.1	351.05	348.50	-0.1	4,760	0.00%
2018/01/29	4	363.13	3	360.83	356.00	1	4,764	0.02%
2018/01/26	10	360.65	12	361.50	360.00	-2	4,799	-0.04%
2018/01/25	26	357.90	23	357.80	341.50	3	4,769	0.06%
2018/01/24	6	339.67	20	349.33	359.00	-14	4,685	-0.30%
2018/01/23	26	342.79	24	343.77	340.00	2	4,583	0.04%
2018/01/22	24	329.48	17	329.97	337.00	7	4,547	0.15%
2018/01/19	11	305.32	24	306.46	306.50	-13	4,566	-0.28%
2018/01/18	18	299.92	12	303.50	297.00	6	4,559	0.13%
2018/01/17	5	285.70	16	286.13	288.00	-11	4,478	-0.25%
2018/01/16	9	287.28	10	290.55	293.00	-1	4,589	-0.02%
2018/01/15	13	274.12	4	278.00	281.00	9	4,637	0.19%
2018/01/12	2	262.50	0	0.00	262.50	2	4,772	0.04%
2018/01/11	2	263.50	2	262.75	260.50	0	4,904	0.00%
2018/01/10	0	0.00	3	266.50	262.50	-3	5,077	-0.06%
2018/01/09	2	281.25	16	276.94	281.00	-14	5,105	-0.27%
2018/01/08	1	291.00	1	281.00	281.00	0	5,150	0.00%
2018/01/05	2	286.25	3	289.67	289.50	-1	5,321	-0.02%
2018/01/04	21	284.40	9	284.11	278.00	12	5,308	0.23%
2018/01/03	8	270.44	7	272.14	271.00	1	5,292	0.02%
2018/01/02	0	0.00	0.2	264.50	264.50	-0.2	5,300	0.00%