創意 (3443)-統一-敦南券商分點個股進出

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
1630
漲跌
▲5
漲幅
+0.31%
成交量
3,109張
產業
上市半導體類股
1126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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/06/21	9	1650.00	1.2	1648.63	1630.00	7.8	2,966	0.26%
2024/06/20	7.1	1602.94	9	1617.78	1625.00	-1.9	2,937	-0.06%
2024/06/19	3	1635.00	11.1	1637.74	1615.00	-8	2,899	-0.28%
2024/06/18	6.1	1675.03	19.8	1670.05	1680.00	-13.7	2,877	-0.48%
2024/06/17	0	0.00	1	1550.00	1540.00	-1	2,808	-0.04%
2024/06/14	2	1535.00	1	1555.00	1565.00	1	2,843	0.04%
2024/06/13	11	1595.40	3	1565.00	1550.00	8	2,832	0.28%
2024/06/12	15	1590.66	9.1	1589.96	1585.00	6	2,840	0.21%
2024/06/11	4.2	1568.57	1	1560.00	1560.00	3.2	2,872	0.11%
2024/06/07	2	1587.50	5	1601.00	1605.00	-3	2,902	-0.10%
2024/06/06	2	1550.00	13	1560.37	1545.00	-11	2,862	-0.39%
2024/06/05	5	1561.00	2	1570.00	1580.00	3	2,815	0.11%
2024/06/04	24.1	1614.29	10	1594.00	1535.00	14.1	2,813	0.50%
2024/06/03	8	1568.76	7	1536.43	1570.00	1	2,774	0.04%
2024/05/31	0	0.00	2	1467.50	1455.00	-2	2,746	-0.07%
2024/05/30	4	1518.75	2	1517.50	1510.00	2	2,733	0.07%
2024/05/29	1.3	1532.73	0	0.00	1530.00	1.3	2,763	0.05%
2024/05/28	14.5	1543.50	6	1542.59	1530.00	8.5	2,785	0.31%
2024/05/27	1.3	1477.22	2	1495.00	1495.00	-0.7	2,805	-0.02%
2024/05/24	5	1468.00	17	1475.29	1465.00	-12	2,822	-0.43%
2024/05/23	1	1440.00	2	1430.00	1430.00	-1	2,797	-0.04%
2024/05/22	3	1428.33	2	1432.50	1445.00	1	2,812	0.04%
2024/05/21	3	1443.33	6	1458.33	1435.00	-3	2,832	-0.11%
2024/05/20	10	1443.00	8	1456.25	1460.00	2	2,868	0.07%
2024/05/17	2	1430.00	1	1430.00	1430.00	1	2,878	0.03%
2024/05/16	3	1421.67	5.1	1440.93	1420.00	-2.1	2,889	-0.07%
2024/05/15	15	1415.67	13	1430.00	1410.00	2	2,932	0.07%
2024/05/14	7	1367.14	3.1	1392.46	1370.00	3.9	2,962	0.13%
2024/05/13	2	1312.49	4	1321.25	1335.00	-2	3,049	-0.06%
2024/05/10	1	1270.00	0	0.00	1270.00	1	3,078	0.03%
2024/05/09	2	1302.48	1	1275.10	1275.00	1	3,135	0.03%
2024/05/07	4	1307.54	4	1313.75	1315.00	0	3,189	0.00%
2024/05/03	1	1364.80	2.2	1375.09	1345.00	-1.2	3,205	-0.04%
2024/05/02	7	1378.57	2	1380.00	1375.00	5	3,279	0.15%
2024/04/30	0	0.00	1	1365.00	1370.00	-1	3,297	-0.03%
2024/04/29	6	1360.83	8.1	1387.59	1360.00	-2.1	3,352	-0.06%
2024/04/26	2	1295.12	8	1304.38	1320.00	-6	3,332	-0.18%
2024/04/25	0	0.00	6	1205.00	1200.00	-6	3,360	-0.18%
2024/04/24	22.1	1177.40	16	1185.63	1190.00	6.1	3,371	0.18%
2024/04/22	3	1105.00	3	1160.00	1105.00	0	3,378	0.00%
2024/04/19	1	1174.93	2	1140.00	1155.00	-1	3,378	-0.03%
2024/04/18	3.1	1220.09	1	1235.00	1215.00	2.1	3,372	0.06%
2024/04/17	0	1200.00	0	0.00	1200.00	0	3,447	0.00%
2024/04/15	1	1204.54	0.1	1210.00	1160.00	1	3,447	0.03%
2024/04/12	0	1274.32	1	1260.00	1255.00	-1	3,408	-0.03%
2024/04/09	1	1320.00	5	1345.00	1315.00	-4	3,391	-0.12%
2024/04/08	1	1329.88	1	1300.00	1300.00	0	3,398	0.00%
2024/04/03	1	1365.73	1.1	1390.00	1385.00	-0.1	3,365	0.00%
2024/04/02	8.3	1362.82	3	1375.00	1375.00	5.3	3,355	0.16%
2024/04/01	2	1294.98	2	1292.49	1295.00	0	3,319	0.00%
2024/03/29	9	1253.89	9	1257.78	1245.00	0	3,311	0.00%
2024/03/28	1	1245.00	0	1225.00	1220.00	1	3,300	0.03%
2024/03/27	1.1	1241.27	1	1240.00	1240.00	0.1	3,322	0.00%
2024/03/26	5	1289.00	9	1278.89	1265.00	-4	3,318	-0.12%
2024/03/25	2	1329.98	2.1	1315.66	1295.00	-0.1	3,327	0.00%
2024/03/22	1.1	1314.55	1	1305.00	1320.00	0.1	3,343	0.00%
2024/03/21	0	1303.33	0	0.00	1300.00	0	3,351	0.00%
2024/03/20	1	1340.00	1	1295.00	1295.00	0	3,375	0.00%
2024/03/19	1.1	1296.64	0	1335.00	1320.00	1.1	3,431	0.03%
2024/03/18	0	1361.67	0	1370.00	1355.00	0	3,441	0.00%
2024/03/15	10	1377.48	10.2	1374.73	1340.00	-0.1	3,481	0.00%
2024/03/14	9.1	1342.37	9	1373.33	1340.00	0.1	3,549	0.00%
2024/03/13	7.1	1356.09	7.2	1350.08	1330.00	-0.1	3,638	0.00%
2024/03/12	0.2	1459.57	2	1470.00	1445.00	-1.8	3,635	-0.05%
2024/03/11	5.1	1507.79	4	1485.00	1475.00	1.1	3,718	0.03%
2024/03/08	5	1490.13	0	1555.00	1490.00	5	3,733	0.13%
2024/03/07	1.1	1490.65	6	1507.50	1550.00	-4.9	3,734	-0.13%
2024/03/06	1	1525.00	0	0.00	1525.00	1	3,714	0.03%
2024/03/05	1	1569.90	1	1555.00	1565.00	0	3,728	0.00%
2024/03/04	0	1549.17	0	1550.00	1545.00	0	3,747	0.00%
2024/03/01	2.2	1589.77	2	1582.49	1580.00	0.2	3,742	0.01%
2024/02/29	8	1566.24	3.1	1536.17	1590.00	4.9	3,729	0.13%
2024/02/27	6	1476.66	7	1497.84	1470.00	-1	3,680	-0.03%
2024/02/26	0	1449.09	8	1435.00	1445.00	-8	3,694	-0.22%
2024/02/23	9	1468.88	0	1455.00	1455.00	9	3,725	0.24%
2024/02/22	0.1	1479.48	2	1480.00	1465.00	-1.9	3,745	-0.05%
2024/02/21	2.1	1490.20	1	1471.34	1470.00	1.1	3,736	0.03%
2024/02/20	0	0.00	10	1557.49	1560.00	-10	3,737	-0.27%
2024/02/19	0	0.00	0	1535.00	1525.00	0	3,744	0.00%
2024/02/16	3.1	1513.45	6	1520.00	1520.00	-2.9	3,787	-0.08%
2024/02/15	10	1434.56	6	1436.67	1460.00	4	3,758	0.11%
2024/02/05	3.1	1453.56	1	1480.00	1435.00	2.1	3,725	0.06%
2024/02/02	13	1583.47	0.5	1593.21	1590.00	12.5	3,664	0.34%
2024/02/01	1.2	1525.31	1	1555.10	1545.00	0.2	3,699	0.01%
2024/01/31	0.3	1574.29	2	1580.00	1545.00	-1.7	3,683	-0.05%
2024/01/30	2.2	1553.61	12	1544.58	1565.00	-9.8	3,686	-0.27%
2024/01/29	1	1555.00	1	1555.00	1560.00	0	3,669	0.00%
2024/01/26	2	1552.49	0	1550.00	1545.00	2	3,682	0.05%
2024/01/25	13.5	1582.62	9	1574.44	1555.00	4.5	3,671	0.12%
2024/01/24	2	1672.66	0	0.00	1660.00	2	3,599	0.06%
2024/01/23	4.1	1724.31	0	0.00	1705.00	4.1	3,610	0.11%
2024/01/22	4	1717.50	0	1755.00	1715.00	4	3,579	0.11%
2024/01/19	3	1675.10	7	1696.43	1675.00	-4	3,564	-0.11%
2024/01/18	5	1716.00	3	1720.00	1725.00	2	3,513	0.06%
2024/01/17	1.1	1726.16	0	0.00	1680.00	1.1	3,539	0.03%
2024/01/16	7	1746.43	1	1735.00	1735.00	6	3,557	0.17%
2024/01/15	1.1	1834.95	1.1	1760.46	1760.00	0	3,620	0.00%
2024/01/12	3	1810.00	1	1854.18	1810.00	2	3,637	0.05%
2024/01/11	5	1833.00	6.2	1845.34	1860.00	-1.2	3,666	-0.03%
2024/01/10	5	1749.91	11.1	1776.74	1790.00	-6.1	3,646	-0.17%
2024/01/09	0	1695.00	1	1704.83	1690.00	-1	3,656	-0.03%
2024/01/08	1	1665.00	0	0.00	1665.00	1	3,680	0.03%
2024/01/05	0	0.00	1	1655.00	1655.00	-1	3,744	-0.03%
2024/01/04	1.1	1635.47	0	0.00	1630.00	1.1	3,869	0.03%
2024/01/03	5.1	1620.46	8	1649.38	1640.00	-2.9	3,965	-0.07%
2024/01/02	3	1738.23	3	1675.00	1670.00	0	3,956	0.00%
2023/12/29	1.1	1739.08	0	0.00	1740.00	1.1	3,939	0.03%
2023/12/28	0.1	1740.00	1	1775.00	1720.00	-0.9	3,970	-0.02%
2023/12/27	3	1751.67	1	1750.08	1760.00	2	4,003	0.05%
2023/12/26	6.1	1761.66	2	1770.00	1765.00	4.1	4,021	0.10%
2023/12/25	1	1750.00	1	1730.00	1730.00	0	4,045	0.00%
2023/12/22	4.1	1729.27	3.1	1750.00	1750.00	1	4,061	0.03%
2023/12/21	1	1694.85	0	0.00	1695.00	1	4,043	0.03%
2023/12/20	0	1698.42	0	0.00	1685.00	0	4,038	0.00%
2023/12/19	1.1	1724.72	1	1705.00	1705.00	0.1	4,046	0.00%
2023/12/18	2	1740.05	0	1780.00	1730.00	2	4,053	0.05%
2023/12/15	0	1790.00	3	1821.67	1765.00	-3	4,057	-0.07%
2023/12/14	10.1	1810.30	2	1757.61	1805.00	8.1	4,037	0.20%
2023/12/13	0.1	1830.00	1	1820.10	1810.00	-1	3,988	-0.02%
2023/12/12	0	1804.17	0.1	1810.59	1790.00	-0.1	4,016	0.00%
2023/12/11	6	1833.32	10	1844.47	1825.00	-4	4,011	-0.10%
2023/12/08	5	1761.89	9.1	1847.90	1895.00	-4.1	3,964	-0.10%
2023/12/07	0	1700.00	0	1700.16	1725.00	0	3,850	0.00%
2023/12/06	16	1700.00	17	1689.71	1680.00	-1	3,823	-0.03%
2023/12/05	6	1626.67	0	0.00	1630.00	6	3,747	0.16%
2023/12/04	0	1610.00	0	0.00	1595.00	0	3,784	0.00%
2023/12/01	1	1645.00	0	1650.00	1630.00	1	3,779	0.03%
2023/11/30	0.1	1645.00	0	0.00	1650.00	0.1	3,777	0.00%
2023/11/29	0.1	1618.09	0	1630.00	1625.00	0.1	3,771	0.00%
2023/11/28	2	1657.50	2	1650.00	1645.00	0	3,780	0.00%
2023/11/27	0.1	1610.00	0	0.00	1610.00	0.1	3,790	0.00%
2023/11/24	5	1666.00	4	1681.25	1655.00	1	3,806	0.03%
2023/11/22	2	1770.00	1.5	1755.18	1785.00	0.6	3,811	0.01%
2023/11/21	1	1730.00	0	1725.00	1740.00	1	3,822	0.03%
2023/11/20	0	0.00	0	1730.00	1715.00	0	3,880	0.00%
2023/11/17	1	1735.00	0	1735.00	1735.00	1	3,988	0.02%
2023/11/16	1	1685.00	0	0.00	1675.00	1	4,017	0.02%
2023/11/15	0	1689.55	1	1754.98	1675.00	-1	4,071	-0.02%
2023/11/14	0	0.00	1	1710.05	1735.00	-1	4,071	-0.02%
2023/11/13	1	1735.00	2	1717.59	1700.00	-1	4,139	-0.02%
2023/11/10	3	1675.00	4.1	1684.63	1670.00	-1.1	4,131	-0.03%
2023/11/09	0	0.00	1	1630.07	1665.00	-1	4,138	-0.02%
2023/11/08	2	1602.50	0.2	1604.00	1620.00	1.9	4,087	0.05%
2023/11/07	0	0.00	0	1560.00	1555.00	0	4,075	0.00%
2023/11/06	1	1560.00	1.1	1555.28	1560.00	-0.1	4,128	0.00%
2023/11/03	3.1	1527.63	1	1525.29	1525.00	2.1	4,176	0.05%
2023/11/02	0	1530.00	1	1540.00	1520.00	-1	4,222	-0.02%
2023/11/01	1	1455.00	1	1465.00	1485.00	0	4,230	0.00%
2023/10/31	3.1	1462.56	1	1470.00	1435.00	2.1	4,254	0.05%
2023/10/30	0	1500.00	0	0.00	1500.00	0	4,333	0.00%
2023/10/27	2.1	1469.05	2	1477.50	1480.00	0.1	4,352	0.00%
2023/10/26	1	1444.90	1	1435.15	1425.00	0	4,303	0.00%
2023/10/24	1	1454.95	1	1450.00	1465.00	0	4,265	0.00%
2023/10/23	2.2	1495.47	3	1475.00	1450.00	-0.8	4,255	-0.02%
2023/10/20	0	1592.73	0	0.00	1590.00	0	4,216	0.00%
2023/10/19	3	1646.67	3	1665.00	1630.00	0	4,189	0.00%
2023/10/18	2	1612.72	1	1635.00	1635.00	1	4,180	0.02%
2023/10/17	1	1700.00	1	1745.00	1685.00	0	4,137	0.00%
2023/10/16	3	1716.67	7	1719.25	1715.00	-4	4,153	-0.10%
2023/10/13	6	1685.83	3	1696.72	1695.00	3	4,154	0.07%
2023/10/12	5.1	1677.21	5.1	1653.27	1695.00	0	4,135	0.00%
2023/10/11	2	1555.00	7.1	1521.57	1575.00	-5.1	4,069	-0.13%
2023/10/06	1	1410.00	1	1420.00	1435.00	0	4,066	0.00%
2023/10/05	1	1415.00	1	1425.00	1425.00	0	4,091	0.00%
2023/10/04	1	1405.00	1	1415.00	1400.00	0	4,108	0.00%
2023/10/03	6	1442.50	4.1	1446.11	1430.00	1.9	4,088	0.05%
2023/10/02	4.1	1410.25	9	1420.00	1410.00	-5	4,081	-0.12%
2023/09/28	6	1386.67	1	1365.00	1365.00	5	4,075	0.12%
2023/09/27	4	1371.23	1	1390.00	1360.00	3	4,099	0.07%
2023/09/25	1.1	1400.81	2	1412.50	1410.00	-0.9	4,102	-0.02%
2023/09/22	2	1350.00	3	1380.00	1390.00	-1	4,098	-0.02%
2023/09/21	4	1311.34	3	1321.67	1320.00	1	4,098	0.03%
2023/09/20	7	1375.69	0	0.00	1360.00	7	4,117	0.17%
2023/09/19	0	0.00	1	1475.00	1425.00	-1	4,127	-0.02%
2023/09/18	0.1	1460.00	0	0.00	1440.00	0.1	4,134	0.00%
2023/09/15	1.1	1489.51	2	1477.50	1480.00	-0.9	4,170	-0.02%
2023/09/14	2.1	1479.88	1	1485.00	1470.00	1.1	4,130	0.03%
2023/09/13	6	1446.65	13	1433.46	1460.00	-7	4,127	-0.17%
2023/09/12	2	1387.53	1	1395.00	1385.00	1	4,110	0.02%
2023/09/11	3	1374.97	0	0.00	1360.00	3	4,173	0.07%
2023/09/08	6	1395.84	1	1395.00	1395.00	5	4,198	0.12%
2023/09/07	5	1383.06	3	1406.67	1415.00	2	4,259	0.05%
2023/09/06	0	0.00	0.2	1465.00	1450.00	-0.2	4,250	0.00%
2023/09/04	0	0.00	1	1445.00	1445.00	-1	4,323	-0.02%
2023/09/01	3	1446.67	3	1455.00	1405.00	0	4,332	0.00%
2023/08/31	1	1465.00	2	1467.50	1460.00	-1	4,336	-0.02%
2023/08/30	1	1515.00	2	1532.50	1485.00	-1	4,326	-0.02%
2023/08/29	0	1500.00	2	1467.50	1500.00	-2	4,352	-0.05%
2023/08/28	1	1424.70	1	1440.00	1430.00	0	4,341	0.00%
2023/08/25	4	1456.25	4	1462.50	1430.00	0	4,452	0.00%
2023/08/24	3	1535.00	4	1522.39	1485.00	-1	4,433	-0.02%
2023/08/23	5	1437.00	11	1436.36	1465.00	-6	4,424	-0.14%
2023/08/22	1	1380.00	4	1398.75	1370.00	-3	4,425	-0.07%
2023/08/21	6	1372.50	2	1352.50	1340.00	4	4,468	0.09%
2023/08/18	0	1360.00	1	1380.00	1345.00	-1	4,420	-0.02%
2023/08/17	4	1370.00	13	1381.92	1365.00	-9	4,415	-0.20%
2023/08/16	1.1	1280.39	1	1290.00	1285.00	0.1	4,393	0.00%
2023/08/15	6	1266.67	6	1284.17	1265.00	0	4,466	0.00%
2023/08/14	0	1270.00	0	0.00	1265.00	0	4,463	0.00%
2023/08/11	2.1	1274.95	0	0.00	1270.00	2.1	4,490	0.05%
2023/08/10	5	1256.96	4	1292.14	1250.00	1	4,529	0.02%
2023/08/09	2	1352.45	0	0.00	1340.00	2	4,485	0.04%
2023/08/08	4	1366.08	1	1350.00	1345.00	3	4,499	0.07%
2023/08/07	1	1429.66	5	1431.00	1405.00	-4	4,462	-0.09%
2023/08/04	3	1383.33	1	1380.00	1380.00	2	4,471	0.04%
2023/08/02	9.1	1425.50	7	1436.41	1405.00	2.1	4,461	0.05%
2023/08/01	13	1521.79	0	0.00	1475.00	13	4,414	0.30%
2023/07/31	0	1635.00	0.2	1635.00	1635.00	-0.2	4,443	0.00%
2023/07/28	6	1795.91	1	1790.00	1815.00	5	4,541	0.11%
2023/07/27	3	1869.85	2	1825.00	1825.00	1	4,599	0.02%
2023/07/26	0	1870.00	2.1	1915.95	1840.00	-2.1	4,641	-0.05%
2023/07/25	1	1945.00	4	1968.48	1885.00	-3	4,702	-0.06%
2023/07/24	1	1885.00	3	1893.33	1885.00	-2	4,724	-0.04%
2023/07/21	3	1883.06	2	1825.00	1905.00	1	4,778	0.02%
2023/07/20	1	1820.00	1	1830.00	1830.00	0	4,868	0.00%
2023/07/19	1.1	1833.39	1	1856.28	1850.00	0	4,859	0.00%
2023/07/18	2	1837.50	1	1820.78	1790.00	1	4,850	0.02%
2023/07/17	2.2	1822.25	1	1829.94	1795.00	1.2	4,842	0.03%
2023/07/14	6	1814.98	5	1784.03	1870.00	1	4,826	0.02%
2023/07/13	3	1741.58	3	1716.59	1750.00	0	4,810	0.00%
2023/07/12	6	1639.17	8	1638.12	1630.00	-2	4,728	-0.04%
2023/07/11	6	1602.50	5.1	1598.89	1585.00	1	4,749	0.02%
2023/07/10	0.1	1620.00	3	1621.67	1615.00	-2.9	4,750	-0.06%
2023/07/07	0	0.00	3	1608.33	1600.00	-3	4,775	-0.06%
2023/07/06	3	1658.33	2	1667.50	1650.00	1	4,798	0.02%
2023/07/05	1	1674.92	2	1620.00	1635.00	-1	4,824	-0.02%
2023/07/04	3	1686.67	3.1	1683.72	1700.00	-0.1	4,826	0.00%
2023/07/03	1	1670.00	0	0.00	1670.00	1	4,860	0.02%
2023/06/30	3	1605.00	2	1600.00	1605.00	1	4,914	0.02%
2023/06/28	1	1545.25	1	1560.00	1550.00	0	5,083	0.00%
2023/06/27	1	1585.00	5	1597.00	1560.00	-4	5,115	-0.08%
2023/06/26	2	1639.70	5	1607.00	1615.00	-3	5,116	-0.06%
2023/06/21	3	1653.24	2	1622.50	1625.00	1	5,171	0.02%
2023/06/20	0.1	1678.33	0	1700.00	1690.00	0	5,237	0.00%
2023/06/19	2.1	1675.58	2	1690.00	1700.00	0.1	5,267	0.00%
2023/06/16	0	1645.00	1	1659.98	1650.00	-1	5,328	-0.02%
2023/06/15	2.1	1645.83	4	1642.50	1645.00	-1.9	5,344	-0.04%
2023/06/14	0	0.00	1	1550.10	1565.00	-1	5,390	-0.02%
2023/06/13	0	0.00	1.1	1534.31	1545.00	-1.1	5,427	-0.02%
2023/06/12	0	1465.00	0	0.00	1465.00	0	5,431	0.00%
2023/06/09	1	1435.00	0	0.00	1405.00	1	5,444	0.02%
2023/06/08	4.1	1403.96	4	1435.00	1385.00	0.1	5,478	0.00%
2023/06/07	6	1470.00	3	1451.67	1465.00	3	5,482	0.05%
2023/06/06	10	1449.96	10	1437.08	1455.00	0	5,525	0.00%
2023/06/05	0.1	1452.76	0	0.00	1440.00	0.1	5,570	0.00%
2023/06/02	3	1433.68	0	0.00	1425.00	3	5,613	0.05%
2023/06/01	3	1535.00	1	1535.00	1535.00	2	5,680	0.04%
2023/05/31	0.1	1490.00	0.1	1515.71	1495.00	-0.1	5,798	0.00%
2023/05/30	0.2	1485.93	0	1497.50	1490.00	0.2	5,728	0.00%
2023/05/29	8	1498.75	5	1495.00	1515.00	3	5,766	0.05%
2023/05/26	4	1426.25	4.1	1429.98	1435.00	-0.1	5,783	0.00%
2023/05/25	1	1390.00	1	1389.80	1390.00	0	5,721	0.00%
2023/05/24	4	1257.44	3	1275.00	1265.00	1	5,684	0.02%
2023/05/23	2	1270.00	2.1	1292.45	1285.00	-0.1	5,731	0.00%
2023/05/22	5.1	1292.07	5	1283.00	1275.00	0.1	5,822	0.00%
2023/05/19	9	1215.00	13.1	1203.77	1280.00	-4.1	5,888	-0.07%
2023/05/18	4.1	1186.10	5	1170.00	1165.00	-1	5,967	-0.02%
2023/05/17	1	1160.00	1	1155.05	1165.00	0	6,047	0.00%
2023/05/16	5	1169.81	0	0.00	1130.00	5	6,119	0.08%
2023/05/15	1	1155.00	1	1150.00	1130.00	0	6,150	0.00%
2023/05/12	5	1155.00	5.1	1148.04	1170.00	-0.1	6,256	0.00%
2023/05/11	4	1123.73	4	1130.00	1105.00	0	6,376	0.00%
2023/05/10	5.1	1104.10	5	1115.04	1130.00	0.1	6,464	0.00%
2023/05/09	2	1125.01	2.1	1140.19	1140.00	-0.1	6,503	0.00%
2023/05/08	3	1146.67	3	1151.67	1125.00	0	6,559	0.00%
2023/05/05	2	1109.96	1.1	1110.95	1140.00	1	6,623	0.01%
2023/05/04	7	1112.14	6	1112.48	1105.00	1	6,676	0.01%
2023/05/03	4	1101.25	6	1090.04	1080.00	-2	6,633	-0.03%
2023/05/02	0	0.00	3.2	1064.73	1095.00	-3.2	6,607	-0.05%
2023/04/28	4	997.00	7.1	999.85	996.00	-3.1	6,628	-0.05%
2023/04/27	2.1	983.17	2	973.00	970.00	0.1	6,611	0.00%
2023/04/26	6	945.16	3	940.67	957.00	3	6,598	0.05%
2023/04/25	35.1	954.14	35	951.91	933.00	0.1	6,626	0.00%
2023/04/21	4	1033.64	4	1037.50	1015.00	0	6,625	0.00%
2023/04/20	4	1048.73	7.1	1043.64	1050.00	-3	6,649	-0.05%
2023/04/19	2	1034.99	1	1045.00	1030.00	1	6,737	0.01%
2023/04/18	6.1	1045.82	4	1078.75	1025.00	2.1	6,847	0.03%
2023/04/17	0	1072.50	0	1080.00	1070.00	0	6,910	0.00%
2023/04/14	1.1	1070.47	5	1083.00	1085.00	-3.9	6,975	-0.06%
2023/04/13	3	1043.34	2	1050.00	1030.00	1	6,998	0.01%
2023/04/12	6	1065.83	6	1071.71	1070.00	0	7,067	0.00%
2023/04/11	3.1	1088.25	1	1119.22	1070.00	2.1	7,105	0.03%
2023/04/10	4	1102.50	4	1100.01	1100.00	0	7,221	0.00%
2023/04/07	15	1080.33	15	1076.33	1080.00	0	7,208	0.00%
2023/04/06	5	1036.03	5.1	1055.23	1070.00	-0.1	7,232	0.00%
2023/03/31	5	1083.99	5	1058.00	1085.00	0	7,240	0.00%
2023/03/30	3	1045.00	4	1041.25	1050.00	-1	7,257	-0.01%
2023/03/29	4	1046.24	2.1	1051.71	1010.00	2	7,282	0.03%
2023/03/28	5	1118.00	1	1155.00	1105.00	4	7,304	0.05%
2023/03/24	2	1207.41	3	1216.67	1165.00	-1	7,341	-0.01%
2023/03/23	17	1188.52	16.1	1189.42	1195.00	1	7,318	0.01%
2023/03/22	8	1157.50	12.1	1149.61	1160.00	-4.1	7,311	-0.06%
2023/03/21	15	1130.33	10	1163.50	1125.00	5	7,354	0.07%
2023/03/20	2	1170.00	2	1165.00	1170.00	0	7,337	0.00%
2023/03/17	3	1135.00	3.1	1155.29	1130.00	-0.1	7,407	0.00%
2023/03/16	2	1095.00	1	1110.00	1100.00	1	7,351	0.01%
2023/03/15	1	1140.09	3.1	1130.00	1115.00	-2	7,351	-0.03%
2023/03/14	7	1120.60	5	1085.00	1060.00	2	7,388	0.03%
2023/03/13	1	1115.00	1	1130.00	1130.00	0	7,412	0.00%
2023/03/10	2	1072.50	2	1087.51	1090.00	0	7,438	0.00%
2023/03/09	8.1	1121.18	9	1114.44	1110.00	-0.9	7,436	-0.01%
2023/03/08	7.3	1118.47	8	1076.88	1105.00	-0.7	7,422	-0.01%
2023/03/07	1	1055.00	1	1075.19	1075.00	0	7,395	0.00%
2023/03/06	5.1	1069.04	5	1086.00	1075.00	0.1	7,413	0.00%
2023/03/03	4.1	1134.07	3.1	1177.44	1080.00	1	7,356	0.01%
2023/03/02	4.1	1189.75	3.1	1165.54	1195.00	1	7,319	0.01%
2023/03/01	4.1	1179.51	4.1	1154.11	1180.00	0	7,390	0.00%
2023/02/24	4.1	1141.59	4	1162.30	1160.00	0.1	7,479	0.00%
2023/02/23	3	1115.00	3.1	1097.52	1115.00	-0.1	7,472	0.00%
2023/02/22	0.1	995.00	0	1005.00	1015.00	0	7,571	0.00%
2023/02/21	2	1015.12	2	1017.50	1035.00	0	7,661	0.00%
2023/02/20	1	1000.00	1.1	1004.53	995.00	-0.1	7,762	0.00%
2023/02/17	0.1	969.53	0.1	964.00	976.00	0.1	7,740	0.00%
2023/02/16	10	964.50	5	968.32	958.00	5	7,654	0.07%
2023/02/15	4	917.50	5.1	924.22	926.00	-1.1	7,569	-0.01%
2023/02/14	1	914.07	3.1	928.17	911.00	-2.1	7,512	-0.03%
2023/02/13	9	916.89	6	918.50	898.00	3	7,496	0.04%
2023/02/10	1.2	909.24	1	895.15	910.00	0.1	7,592	0.00%
2023/02/09	7.2	947.63	7.1	925.39	920.00	0.1	7,643	0.00%
2023/02/08	3	885.33	3	907.01	925.00	0	7,538	0.00%
2023/02/07	8	830.92	9.2	835.08	841.00	-1.1	7,608	-0.01%
2023/02/06	3.2	801.03	2	805.00	798.00	1.2	7,604	0.02%
2023/02/03	3	853.67	2	850.04	860.00	1	7,660	0.01%
2023/02/02	5	848.40	7.1	847.88	864.00	-2.1	7,792	-0.03%
2023/02/01	1	786.00	0	0.00	786.00	1	7,945	0.01%
2023/01/31	1	775.00	2	777.02	782.00	-1	8,076	-0.01%
2023/01/30	2.1	755.32	3	759.99	775.00	-1	8,186	-0.01%
2023/01/17	6	721.13	7	718.15	722.00	-1	8,243	-0.01%
2023/01/16	1	700.71	1.1	703.88	705.00	0	8,321	0.00%
2023/01/13	3	716.67	3.1	699.81	682.00	-0.1	8,430	0.00%
2023/01/12	5.2	698.00	24.1	699.92	702.00	-18.9	8,549	-0.22%
2023/01/11	28	687.93	9.1	684.49	701.00	19	8,701	0.22%
2023/01/10	4	689.45	4	695.75	692.00	0	8,851	0.00%
2023/01/09	8.1	683.48	9	685.78	687.00	-0.9	8,932	-0.01%
2023/01/06	12.1	655.85	12	656.50	650.00	0.1	8,989	0.00%
2023/01/05	3	673.33	1	688.00	650.00	2	9,077	0.02%
2023/01/04	2	684.50	2	680.50	685.00	0	9,011	0.00%
2023/01/03	2	661.50	2	667.00	684.00	0	8,930	0.00%
2022/12/30	1	641.00	2	653.50	641.00	-1	8,928	-0.01%
2022/12/29	3	640.67	4	635.25	650.00	-1	8,960	-0.01%
2022/12/28	4	640.76	3	648.33	636.00	1	8,969	0.01%
2022/12/26	1	711.00	1	699.00	698.00	0	8,885	0.00%
2022/12/23	5	729.20	3	723.33	726.00	2	8,863	0.02%
2022/12/22	3	735.33	4	744.02	730.00	-1	8,871	-0.01%
2022/12/21	2	752.50	1	752.00	750.00	1	8,850	0.01%
2022/12/20	9	779.89	22	772.09	745.00	-13	8,847	-0.15%
2022/12/19	2	788.50	12	797.92	812.00	-10	8,748	-0.11%
2022/12/16	4	779.50	4	778.25	787.00	0	8,737	0.00%
2022/12/15	1	778.00	1	782.00	784.00	0	8,727	0.00%
2022/12/14	7	787.29	7	789.29	790.00	0	8,697	0.00%
2022/12/13	1	787.00	11	773.55	767.00	-10	8,618	-0.12%
2022/12/12	1	772.00	0	0.00	762.00	1	8,540	0.01%
2022/12/09	4	787.25	5	792.58	794.00	-1	8,515	-0.01%
2022/12/08	2	757.00	2	758.00	763.00	0	8,504	0.00%
2022/12/07	2	746.00	2	742.00	742.00	0	8,511	0.00%
2022/12/06	5	779.60	5	777.38	764.00	0	8,508	0.00%
2022/12/02	25	744.20	27	742.26	776.00	-2	8,548	-0.02%
2022/12/01	2	758.00	2.1	748.11	740.00	-0.1	8,524	0.00%
2022/11/30	1	739.00	1	742.00	731.00	0	8,531	0.00%
2022/11/29	2	725.50	2	728.00	727.00	0	8,517	0.00%
2022/11/28	7.1	744.52	8	736.38	732.00	-0.9	8,537	-0.01%
2022/11/25	1	740.00	2	738.48	740.00	-1	8,506	-0.01%
2022/11/24	14	733.86	15	727.35	745.00	-1	8,455	-0.01%
2022/11/23	10	709.30	7	714.29	706.00	3	8,382	0.04%
2022/11/22	6	711.83	6	714.00	718.00	0	8,293	0.00%
2022/11/21	9	736.67	8	741.25	735.00	1	8,222	0.01%
2022/11/18	16	741.50	15	743.87	732.00	1	8,162	0.01%
2022/11/17	12	714.75	13	705.39	735.00	-1	8,035	-0.01%
2022/11/16	14	678.07	15	667.20	694.00	-1	7,895	-0.01%
2022/11/15	14	646.64	13	651.54	648.00	1	7,755	0.01%
2022/11/14	12	642.75	12	641.41	644.00	0	7,727	0.00%
2022/11/11	15	641.33	17.1	641.68	640.00	-2.1	7,746	-0.03%
2022/11/10	8.1	592.61	8.1	590.03	597.00	0	7,659	0.00%
2022/11/09	10.2	583.77	10.1	586.47	591.00	0.1	7,625	0.00%
2022/11/08	16	584.94	15	590.07	575.00	1	7,619	0.01%
2022/11/07	11	568.45	11.3	559.97	575.00	-0.3	7,477	0.00%
2022/11/04	10	544.00	10	544.90	544.00	0	7,361	0.00%
2022/11/03	16.1	535.68	16	508.09	544.00	0.1	7,287	0.00%
2022/11/02	15	492.90	17	493.41	508.00	-2	7,153	-0.03%
2022/11/01	26.2	487.88	23	486.93	493.50	3.2	7,105	0.05%
2022/10/31	16	480.66	18.2	479.65	487.50	-2.2	7,021	-0.03%
2022/10/28	24	441.58	25.5	447.01	470.50	-1.5	6,845	-0.02%
2022/10/27	19.2	422.70	19	414.09	428.00	0.2	6,614	0.00%
2022/10/26	50	390.51	52	392.32	398.50	-2	6,508	-0.03%
2022/10/25	16	397.47	16	400.25	399.00	0	6,457	0.00%
2022/10/24	11.1	412.61	11	413.00	399.00	0.1	6,438	0.00%
2022/10/21	3	414.65	4	416.13	398.50	-1	6,349	-0.02%
2022/10/20	40	413.72	39	421.17	427.00	1	6,236	0.02%
2022/10/19	20.1	425.50	22	428.57	421.50	-2	6,037	-0.03%
2022/10/18	41	432.86	38	421.88	413.00	3	5,869	0.05%
2022/10/17	54	427.42	54	428.90	446.50	0	5,699	0.00%
2022/10/14	19.2	450.26	19	454.32	433.00	0.2	5,590	0.00%
2022/10/13	18.2	469.95	20.5	487.53	444.50	-2.4	5,502	-0.04%
2022/10/12	7	499.07	5	495.00	493.50	2	5,313	0.04%
2022/10/07	4.5	602.16	5	604.40	608.00	-0.5	5,505	-0.01%
2022/10/06	14	597.79	10.1	598.04	616.00	4	5,522	0.07%
2022/10/05	3	571.33	8	589.50	573.00	-5	5,441	-0.09%
2022/10/04	9	585.00	5.1	585.79	590.00	4	5,416	0.07%
2022/10/03	4	572.50	4	580.00	564.00	0	5,396	0.00%
2022/09/30	6	580.50	7	580.29	589.00	-1	5,414	-0.02%
2022/09/29	2	578.50	1	590.00	576.00	1	5,453	0.02%
2022/09/28	8	570.00	7	569.14	560.00	1	5,460	0.02%
2022/09/27	4	575.25	4	566.50	585.00	0	5,476	0.00%
2022/09/26	6	578.67	6	580.17	576.00	0	5,435	0.00%
2022/09/23	5	592.00	5	590.60	583.00	0	5,440	0.00%
2022/09/22	4	605.50	4	596.50	606.00	0	5,412	0.00%
2022/09/21	2	590.50	2	589.00	595.00	0	5,388	0.00%
2022/09/20	4	580.50	4	584.25	588.00	0	5,407	0.00%
2022/09/19	21	574.00	21	577.00	574.00	0	5,413	0.00%
2022/09/16	5	589.00	5	587.80	575.00	0	5,419	0.00%
2022/09/15	10	608.80	10.2	604.99	595.00	-0.2	5,408	0.00%
2022/09/14	2.3	580.96	3.1	587.38	597.00	-0.8	5,350	-0.01%
2022/09/13	4	587.75	6	590.67	592.00	-2	5,290	-0.04%
2022/09/12	13.1	580.48	16.1	580.26	589.00	-3	5,245	-0.06%
2022/09/08	2	551.50	3.2	545.86	562.00	-1.2	5,155	-0.02%
2022/09/07	7.1	526.99	8	527.75	530.00	-0.9	5,066	-0.02%
2022/09/06	9	540.22	9	541.78	535.00	0	5,009	0.00%
2022/09/05	5	530.20	3.1	534.39	524.00	1.9	4,974	0.04%
2022/09/02	4	544.75	2	543.50	542.00	2	4,948	0.04%
2022/09/01	1	537.00	1	542.00	521.00	0	4,914	0.00%
2022/08/31	0.2	543.00	0	0.00	542.00	0.2	4,906	0.00%
2022/08/30	1	544.00	3	542.33	543.00	-2	4,958	-0.04%
2022/08/29	3	547.00	3	546.67	549.00	0	4,929	0.00%
2022/08/26	3	589.00	2	597.50	560.00	1	4,887	0.02%
2022/08/25	6	597.00	5.1	585.18	587.00	0.9	4,832	0.02%
2022/08/24	0	0.00	0.1	588.00	581.00	-0.1	4,837	0.00%
2022/08/23	6.3	576.44	6.1	578.31	587.00	0.3	4,827	0.01%
2022/08/22	1	597.00	1	604.00	579.00	0	4,806	0.00%
2022/08/19	7	603.43	5.1	610.50	596.00	2	4,796	0.04%
2022/08/18	5	592.80	5.4	572.97	590.00	-0.4	4,735	-0.01%
2022/08/17	0.1	560.00	1	570.00	562.00	-0.9	4,710	-0.02%
2022/08/16	4.3	572.02	4	575.75	567.00	0.3	4,724	0.01%
2022/08/15	3	574.33	16	563.88	572.00	-13	4,717	-0.28%
2022/08/12	3	541.33	3	543.00	548.00	0	4,705	0.00%
2022/08/11	4	542.25	5	543.40	540.00	-1	4,760	-0.02%
2022/08/10	1	522.00	1	526.00	522.00	0	4,722	0.00%
2022/08/09	7	531.31	7	532.00	536.00	0	4,736	0.00%
2022/08/08	11	545.09	13	547.54	546.00	-2	4,719	-0.04%
2022/08/05	12	539.25	8.1	539.11	549.00	3.9	4,800	0.08%
2022/08/04	3.1	516.16	4	516.00	520.00	-0.9	4,856	-0.02%
2022/08/03	5	507.40	4	511.00	503.00	1	4,803	0.02%
2022/08/02	7.1	507.83	6	506.67	511.00	1.1	4,826	0.02%
2022/08/01	12	529.58	12	519.75	531.00	0	4,782	0.00%
2022/07/29	12	532.42	22	519.50	505.00	-10	4,755	-0.21%
2022/07/28	8	533.00	15	543.00	524.00	-7	4,692	-0.15%
2022/07/27	6	537.33	5	540.40	544.00	1	4,654	0.02%
2022/07/26	15	544.80	8	546.88	546.00	7	4,627	0.15%
2022/07/25	24	546.00	9	541.89	549.00	15	4,642	0.32%
2022/07/22	4	543.50	6	550.50	537.00	-2	4,600	-0.04%
2022/07/21	2	549.50	1	557.00	553.00	1	4,550	0.02%
2022/07/20	13	554.92	18	555.28	555.00	-5	4,513	-0.11%
2022/07/19	9	532.78	2	530.50	533.00	7	4,430	0.16%
2022/07/18	12	535.17	14.9	530.41	540.00	-2.9	4,398	-0.07%
2022/07/15	13.9	494.07	11.1	485.93	516.00	2.7	4,277	0.06%
2022/07/14	13.1	463.61	9	461.83	478.00	4.1	4,139	0.10%
2022/07/13	5	460.20	6	461.50	460.00	-1	4,037	-0.02%
2022/07/12	4	440.13	4	447.75	433.00	0	3,986	0.00%
2022/07/11	22	474.98	23	477.65	475.00	-1	3,923	-0.03%
2022/07/08	7	479.93	7	478.86	478.50	0	3,873	0.00%
2022/07/07	12	455.04	11	453.18	469.00	1	3,781	0.03%
2022/07/06	10	443.20	10	445.40	435.50	0	3,687	0.00%
2022/07/05	6	451.42	5	453.90	450.50	1	3,602	0.03%
2022/07/04	10	456.75	10	455.70	462.50	0	3,516	0.00%
2022/07/01	4	457.63	3	481.33	439.00	1	3,466	0.03%
2022/06/30	1	483.50	1	490.50	481.00	0	3,396	0.00%
2022/06/29	9	513.33	9	514.00	511.00	0	3,361	0.00%
2022/06/28	8	526.88	9	528.33	522.00	-1	3,321	-0.03%
2022/06/27	12	522.67	10	515.20	534.00	2	3,285	0.06%
2022/06/24	5	488.80	8	489.88	486.00	-3	3,254	-0.09%
2022/06/23	6	476.42	5	479.80	480.50	1	3,221	0.03%
2022/06/22	1	489.00	0	0.00	474.00	1	3,193	0.03%
2022/06/21	1	509.00	2	514.50	516.00	-1	3,152	-0.03%
2022/06/20	3	511.00	4	515.75	505.00	-1	3,185	-0.03%
2022/06/17	7	535.29	7	534.71	530.00	0	3,178	0.00%
2022/06/16	2	562.50	2	567.00	541.00	0	3,119	0.00%
2022/06/15	8	567.38	7	570.86	560.00	1	3,094	0.03%
2022/06/14	8	565.13	6	567.83	566.00	2	3,084	0.06%
2022/06/13	7	575.57	6	576.50	573.00	1	3,037	0.03%
2022/06/10	8	583.63	8	578.38	588.00	0	3,023	0.00%
2022/06/09	3	573.00	3	584.00	575.00	0	2,962	0.00%
2022/06/08	4	575.25	2	577.00	584.00	2	2,910	0.07%
2022/06/07	4	554.25	4	554.00	560.00	0	2,840	0.00%
2022/06/02	0	0.00	1	543.00	542.00	-1	2,806	-0.04%
2022/06/01	3	572.67	3	564.00	566.00	0	2,782	0.00%
2022/05/30	0	0.00	1	568.00	555.00	-1	2,725	-0.04%
2022/05/27	6	561.17	5	564.40	555.00	1	2,706	0.04%
2022/05/26	1	573.00	1	576.00	563.00	0	2,668	0.00%
2022/05/25	10	568.50	11	559.82	576.00	-1	2,632	-0.04%
2022/05/24	6	562.67	5	566.80	555.00	1	2,581	0.04%
2022/05/23	0	0.00	0.1	565.00	561.00	-0.1	2,540	0.00%
2022/05/20	17	558.59	19	557.95	573.00	-2	2,505	-0.08%
2022/05/19	13	538.31	11	533.91	547.00	2	2,412	0.08%
2022/05/18	2	529.50	2	530.00	535.00	0	2,292	0.00%
2022/05/17	8	519.25	8	519.63	529.00	0	2,261	0.00%
2022/05/16	3	519.67	4	521.50	517.00	-1	2,238	-0.04%
2022/05/13	18	515.06	22.3	522.16	518.00	-4.3	2,177	-0.20%
2022/05/12	27.2	517.90	24	517.54	505.00	3.2	2,042	0.16%
2022/05/11	19	493.34	18	495.06	499.00	1	1,906	0.05%
2022/05/10	13	491.85	13	465.04	497.00	0	1,891	0.00%
2022/05/06	7.1	487.90	8	490.31	491.00	-0.9	1,821	-0.05%
2022/05/05	9	467.94	10	467.80	488.00	-1	1,794	-0.06%
2022/05/04	4	441.75	4	442.00	447.00	0	1,728	0.00%
2022/05/03	3	430.00	3	424.00	432.00	0	1,708	0.00%
2022/04/29	2	398.25	2	403.75	414.50	0	1,677	0.00%
2022/04/28	1	388.00	1	390.00	383.00	0	1,647	0.00%
2022/04/27	2	382.75	3	376.33	384.00	-1	1,639	-0.06%
2022/04/22	1	458.50	3	452.67	444.00	-2	1,596	-0.13%
2022/04/21	2	472.00	0	0.00	472.50	2	1,604	0.12%
2022/04/19	3	476.00	3	474.83	471.00	0	1,598	0.00%
2022/04/18	5	468.60	5	470.60	469.00	0	1,605	0.00%
2022/04/15	2	462.25	1	472.00	457.50	1	1,600	0.06%
2022/04/14	1	479.00	1	483.50	478.00	0	1,619	0.00%
2022/04/13	2	475.50	2	477.75	480.00	0	1,654	0.00%
2022/04/12	3	472.67	3	471.83	474.50	0	1,652	0.00%
2022/04/08	2	482.00	2	486.50	478.00	0	1,636	0.00%
2022/04/07	2	491.25	2	495.25	482.00	0	1,633	0.00%
2022/04/06	1	490.00	0	0.00	490.00	1	1,614	0.06%
2022/04/01	1	503.00	1	509.00	508.00	0	1,606	0.00%
2022/03/31	2	510.50	1	521.00	505.00	1	1,604	0.06%
2022/03/30	1	525.00	1	525.00	520.00	0	1,594	0.00%
2022/03/29	2	515.50	3	518.33	518.00	-1	1,573	-0.06%
2022/03/28	4	509.25	4	510.25	508.00	0	1,561	0.00%
2022/03/25	5	518.60	5	524.80	513.00	0	1,556	0.00%
2022/03/24	4	511.00	3	512.67	518.00	1	1,536	0.07%
2022/03/23	5	507.00	9	505.00	517.00	-4	1,576	-0.25%
2022/03/22	5	481.50	7	477.71	488.00	-2	1,580	-0.13%
2022/03/15	3	432.33	0	0.00	427.00	3	1,564	0.19%
2022/03/14	1	462.50	0	0.00	463.00	1	1,558	0.06%
2022/03/11	1	476.00	3	474.00	475.00	-2	1,574	-0.13%
2022/03/10	3	469.17	3	473.00	475.50	0	1,592	0.00%
2022/03/09	2	451.25	4	456.13	455.00	-2	1,600	-0.12%
2022/03/07	2	443.00	0	0.00	447.00	2	1,606	0.12%
2022/03/04	1	479.00	1	479.00	477.00	0	1,599	0.00%
2022/03/03	2	483.50	2	476.75	482.00	0	1,603	0.00%
2022/03/02	2	463.75	3	466.83	471.00	-1	1,593	-0.06%
2022/03/01	3	463.00	4	464.38	462.00	-1	1,624	-0.06%
2022/02/25	5	450.00	6	451.00	457.00	-1	1,646	-0.06%
2022/02/24	3	444.83	1	453.00	440.00	2	1,663	0.12%
2022/02/23	2	455.00	2	458.00	452.50	0	1,661	0.00%
2022/02/22	2	454.25	0	0.00	451.00	2	1,687	0.12%
2022/02/21	1	473.50	4	471.38	476.00	-3	1,689	-0.18%
2022/02/18	2	460.25	2	460.00	463.00	0	1,717	0.00%
2022/02/17	5	462.00	0	0.00	458.50	5	1,739	0.29%
2022/02/16	6	482.83	4	481.38	477.00	2	1,751	0.11%
2022/02/15	1	467.00	1	464.00	464.50	0	1,750	0.00%
2022/02/14	1	460.50	3	461.33	461.00	-2	1,786	-0.11%
2022/02/11	2	474.25	2	474.50	470.00	0	1,800	0.00%
2022/02/10	3	471.67	2	471.50	473.00	1	1,846	0.05%
2022/02/09	6	466.75	4	467.50	476.00	2	1,863	0.11%
2022/02/08	3	453.83	3	454.83	458.00	0	1,860	0.00%
2022/02/07	2	466.00	3	453.83	440.50	-1	1,861	-0.05%
2022/01/26	5	473.20	3	474.83	472.50	2	1,828	0.11%
2022/01/21	2	495.50	4	499.25	486.50	-2	1,924	-0.10%
2022/01/20	5	497.60	1	504.00	495.50	4	1,983	0.20%
2022/01/19	0	0.00	4	511.00	504.00	-4	2,021	-0.20%
2022/01/18	4	540.25	4	533.00	523.00	0	2,067	0.00%
2022/01/17	0	512.00	0	0.00	517.00	0	2,108	0.00%
2022/01/14	3	491.84	1.4	497.31	507.00	1.6	2,221	0.07%
2022/01/13	1	497.66	0.1	500.00	498.00	0.9	2,277	0.04%
2022/01/11	2	512.00	3.4	509.18	505.00	-1.4	2,362	-0.06%
2022/01/10	2	522.50	2	521.50	523.00	0	2,378	0.00%
2022/01/07	1	527.00	1	536.00	527.00	0	2,463	0.00%
2022/01/06	0	571.00	0	0.00	545.00	0	2,478	0.00%
2022/01/05	0	586.50	0	0.00	580.00	0	2,491	0.00%
2022/01/04	2	586.50	7	591.71	582.00	-5	2,535	-0.20%
2022/01/03	1.1	581.44	1	594.00	580.00	0.1	2,653	0.00%
2021/12/30	5	587.60	3	586.00	586.00	2	2,738	0.07%
2021/12/27	0	0.00	1	595.00	595.00	-1	2,931	-0.03%
2021/12/24	1	605.00	0	0.00	604.00	1	2,960	0.03%
2021/12/22	0.1	606.00	0	0.00	606.00	0.1	3,060	0.00%
2021/12/21	1	612.00	0	0.00	612.00	1	3,087	0.03%
2021/12/17	2.2	613.40	0	0.00	604.00	2.2	3,201	0.07%
2021/12/16	5	631.20	6	621.00	661.00	-1	3,180	-0.03%
2021/12/15	2	599.00	2	595.00	601.00	0	3,171	0.00%
2021/12/13	2	591.00	1	590.00	592.00	1	3,381	0.03%
2021/12/10	0	0.00	1	580.00	584.00	-1	3,472	-0.03%
2021/12/09	2	586.00	2	583.00	587.00	0	3,561	0.00%
2021/12/08	1	573.00	1	574.00	573.00	0	3,565	0.00%
2021/12/07	3	571.67	2	577.50	568.00	1	3,579	0.03%
2021/12/06	0.1	583.00	1	583.00	572.00	-0.9	3,568	-0.03%
2021/12/03	2	602.50	2	604.00	599.00	0	3,569	0.00%
2021/12/02	2	595.00	2	597.00	595.00	0	3,574	0.00%
2021/11/30	2	582.00	2	583.00	589.00	0	3,622	0.00%
2021/11/29	2	568.88	2	574.00	580.00	0	3,680	0.00%
2021/11/26	2	563.50	1	566.00	567.00	1	3,708	0.03%
2021/11/25	2	567.50	2.1	569.63	560.00	-0.1	3,724	0.00%
2021/11/24	2.1	583.66	2	588.00	572.00	0.1	3,706	0.00%
2021/11/23	1	604.00	1	610.00	582.00	0	3,695	0.00%
2021/11/22	4	606.00	4	608.00	610.00	0	3,775	0.00%
2021/11/19	4	606.50	16	616.88	600.00	-12	3,783	-0.32%
2021/11/18	1	600.00	1	603.00	598.00	0	3,770	0.00%
2021/11/17	6	591.37	6	593.67	604.00	0	3,763	0.00%
2021/11/16	4	584.00	3	585.33	586.00	1	3,734	0.03%
2021/11/15	3.1	572.52	3	576.67	570.00	0.1	3,718	0.00%
2021/11/12	2.1	585.88	2	592.00	578.00	0.1	3,700	0.00%
2021/11/11	4	585.25	4	587.50	588.00	0	3,678	0.00%
2021/11/10	3.1	585.28	1	593.00	583.00	2.1	3,648	0.06%
2021/11/09	7	595.57	7	599.00	591.00	0	3,628	0.00%
2021/11/08	12	624.42	3	630.00	598.00	9	3,596	0.25%
2021/11/05	3	617.00	4	609.25	618.00	-1	3,552	-0.03%
2021/11/04	4.1	605.80	4	611.25	603.00	0.1	3,533	0.00%
2021/11/03	6.1	601.24	5	600.80	605.00	1.1	3,518	0.03%
2021/11/02	6	611.17	6	614.67	594.00	0	3,493	0.00%
2021/11/01	7	615.57	6	615.83	609.00	1	3,480	0.03%
2021/10/29	5.1	600.82	5	606.80	598.00	0.1	3,466	0.00%
2021/10/28	9	606.89	9	610.11	599.00	0	3,456	0.00%
2021/10/27	8	581.13	10	586.20	600.00	-2	3,402	-0.06%
2021/10/26	2	588.00	2.1	593.78	567.00	-0.1	3,366	0.00%
2021/10/25	7.1	577.42	7	580.57	580.00	0.1	3,316	0.00%
2021/10/22	13	558.08	15	557.60	572.00	-2	3,281	-0.06%
2021/10/21	10	535.70	10	532.70	532.00	0	3,229	0.00%
2021/10/20	8	516.25	8	518.00	521.00	0	3,160	0.00%
2021/10/19	6	514.83	10	512.50	517.00	-4	3,136	-0.13%
2021/10/18	9	509.00	6	507.50	505.00	3	3,103	0.10%
2021/10/15	14	521.14	14	513.29	502.00	0	3,085	0.00%
2021/10/14	5	507.20	5	502.40	505.00	0	3,006	0.00%
2021/10/13	8	506.88	8	507.50	496.50	0	2,973	0.00%
2021/10/12	4	527.25	5	531.40	519.00	-1	2,946	-0.03%
2021/10/08	9	527.44	25	528.68	532.00	-16	2,914	-0.55%
2021/10/07	18	524.86	3	501.50	528.00	15	2,796	0.54%
2021/10/06	11	489.95	10	490.15	480.00	1	2,746	0.04%
2021/10/05	10	478.25	10	474.30	483.50	0	2,717	0.00%
2021/10/04	10	477.05	9	478.33	464.00	1	2,661	0.04%
2021/10/01	4	487.13	4	490.00	481.50	0	2,650	0.00%
2021/09/30	9	496.28	9	492.72	501.00	0	2,630	0.00%
2021/09/29	7	489.86	7	491.14	483.00	0	2,602	0.00%
2021/09/28	4	499.88	5	500.30	500.00	-1	2,680	-0.04%
2021/09/27	13	499.12	11	496.55	504.00	2	2,748	0.07%
2021/09/24	6	498.00	6	497.75	499.50	0	2,727	0.00%
2021/09/23	9	481.78	8.1	478.16	488.00	0.9	2,636	0.03%
2021/09/22	6	478.33	6	475.67	464.50	0	2,601	0.00%
2021/09/17	8	490.44	8	484.00	494.50	0	2,551	0.00%
2021/09/16	11	488.00	11	486.45	472.50	0	2,466	0.00%
2021/09/15	8	476.50	10	475.00	476.00	-2	2,368	-0.08%
2021/09/14	14	484.93	13	480.46	474.00	1	2,293	0.04%
2021/09/13	5	458.40	5	459.10	462.00	0	2,228	0.00%
2021/09/10	3	451.50	4	450.25	456.00	-1	2,253	-0.04%
2021/09/09	3	443.67	3	438.00	443.00	0	2,307	0.00%
2021/09/08	33	448.53	33	437.64	433.00	0	2,346	0.00%
2021/09/07	13	442.88	12	439.96	449.00	1	2,360	0.04%
2021/09/06	5	455.80	4	456.75	446.00	1	2,397	0.04%
2021/09/03	2	463.00	2.1	457.99	464.50	-0.1	2,456	0.00%
2021/09/02	5	456.40	7	456.36	452.00	-2	2,430	-0.08%
2021/09/01	7	442.50	7.5	440.43	446.00	-0.5	2,368	-0.02%
2021/08/31	7	426.79	18	426.89	432.50	-11	2,327	-0.47%
2021/08/30	6	414.42	0	0.00	415.00	6	2,315	0.26%
2021/08/27	6	422.33	5	425.40	422.50	1	2,300	0.04%
2021/08/26	27.1	429.34	31	432.08	422.50	-4	2,281	-0.17%
2021/08/25	7	412.71	7	413.86	417.00	0	2,186	0.00%
2021/08/24	3	409.83	5	408.40	409.50	-2	2,193	-0.09%
2021/08/23	3	395.33	4	397.63	398.50	-1	2,178	-0.05%
2021/08/20	4	384.88	4	388.25	387.00	0	2,184	0.00%
2021/08/19	1	385.00	5	388.50	383.00	-4	2,192	-0.18%
2021/08/18	6	376.25	7	378.43	388.00	-1	2,203	-0.05%
2021/08/17	3	383.17	2	385.50	375.50	1	2,235	0.04%
2021/08/16	0	0.00	2	385.00	384.50	-2	2,250	-0.09%
2021/08/13	1	383.00	0	0.00	380.00	1	2,271	0.04%
2021/08/12	1	379.00	1	384.00	387.50	0	2,285	0.00%
2021/08/11	2	372.50	2	374.25	376.00	0	2,296	0.00%
2021/08/10	1	370.00	4	375.25	377.00	-3	2,318	-0.13%
2021/08/09	5	370.00	2	370.50	367.00	3	2,327	0.13%
2021/08/06	3	375.83	2	375.50	375.00	1	2,361	0.04%
2021/08/05	7	380.86	7	382.00	381.00	0	2,389	0.00%
2021/08/04	12	384.29	5	383.70	384.50	7	2,414	0.29%
2021/08/03	6	396.42	2	397.25	393.00	4	2,420	0.17%
2021/08/02	4.4	407.60	3	410.17	408.50	1.4	2,406	0.06%
2021/07/30	4	423.25	4	424.25	411.50	0	2,418	0.00%
2021/07/28	5	415.70	6	408.33	408.00	-1	2,456	-0.04%
2021/07/27	13	448.77	15	443.73	428.00	-2	2,497	-0.08%
2021/07/26	2	433.75	1	434.50	441.00	1	2,461	0.04%
2021/07/23	5	430.60	2	430.00	433.50	3	2,510	0.12%
2021/07/22	6	436.00	7	434.79	440.50	-1	2,504	-0.04%
2021/07/21	8	433.50	3	429.33	424.50	5	2,528	0.20%
2021/07/20	4	441.00	0	0.00	427.50	4	2,545	0.16%
2021/07/19	5	442.30	10	442.25	447.50	-5	2,542	-0.20%
2021/07/16	0.1	440.00	0	0.00	438.50	0.1	2,586	0.00%
2021/07/15	1	454.50	1	458.00	453.00	0	2,609	0.00%
2021/07/14	1	449.00	5	448.00	448.00	-4	2,628	-0.15%
2021/07/13	3	454.33	3	451.50	446.00	0	2,663	0.00%
2021/07/12	1	461.00	2	449.00	463.00	-1	2,742	-0.04%
2021/07/09	5	439.20	7	441.86	440.00	-2	2,842	-0.07%
2021/07/08	8.1	439.44	5	441.00	438.50	3.1	2,854	0.11%
2021/07/07	8	435.94	5	437.80	433.50	3	2,858	0.10%
2021/07/06	3	442.00	4.2	444.25	438.00	-1.2	2,879	-0.04%
2021/07/05	11	449.35	11	448.00	445.00	0	2,914	0.00%
2021/07/02	8.1	437.58	18	431.06	448.50	-9.9	2,826	-0.35%
2021/07/01	3	411.33	3	414.17	408.00	0	2,766	0.00%
2021/06/29	1	412.50	2	415.25	412.00	-1	2,871	-0.03%
2021/06/28	2	418.25	2	421.25	414.00	0	2,874	0.00%
2021/06/25	7	420.14	1	430.00	418.50	6	2,885	0.21%
2021/06/24	5	421.70	4	419.00	424.50	1	2,911	0.03%
2021/06/23	2	411.00	2.1	413.76	417.00	-0.1	2,929	0.00%
2021/06/22	2	418.50	2.1	421.39	405.50	-0.1	2,980	0.00%
2021/06/21	2	413.75	4.1	418.22	417.00	-2.1	3,003	-0.07%
2021/06/18	4	420.13	8	424.88	410.00	-4	2,976	-0.13%
2021/06/17	8	412.13	6	410.75	415.00	2	2,919	0.07%
2021/06/16	4	407.38	3	405.00	408.00	1	2,910	0.03%
2021/06/15	6	400.00	7	399.14	403.00	-1	2,885	-0.03%
2021/06/11	4	380.75	5	384.90	389.00	-1	2,856	-0.04%
2021/06/10	3.1	365.98	4	363.75	365.50	-1	2,787	-0.03%
2021/06/09	4	354.25	4	357.63	354.00	0	2,813	0.00%
2021/06/08	1	355.50	1	356.50	354.00	0	2,857	0.00%
2021/06/07	3	348.83	2	353.50	351.50	1	2,913	0.03%
2021/06/03	0	0.00	1	350.00	352.00	-1	2,947	-0.03%
2021/06/02	1	350.00	6	353.92	350.00	-5	2,995	-0.17%
2021/06/01	5	366.10	2	367.50	356.00	3	3,039	0.10%
2021/05/31	1	363.00	0	0.00	360.00	1	3,067	0.03%
2021/05/28	3	355.00	3	356.83	357.00	0	3,126	0.00%
2021/05/27	3	348.33	4	350.50	354.00	-1	3,184	-0.03%
2021/05/26	3	348.33	3	350.33	346.50	0	3,237	0.00%
2021/05/24	3	351.00	9	346.61	352.00	-6	3,494	-0.17%
2021/05/21	6	337.50	8	337.88	340.50	-2	3,556	-0.06%
2021/05/20	1	316.00	0	0.00	325.00	1	3,657	0.03%
2021/05/19	3	322.33	3	323.33	320.50	0	3,700	0.00%
2021/05/18	7	320.93	2	327.00	331.00	5	3,776	0.13%
2021/05/17	4	314.00	3	320.00	304.50	1	3,830	0.03%
2021/05/14	8	329.94	9	329.67	331.00	-1	3,849	-0.03%
2021/05/13	7	313.50	7	314.00	312.00	0	3,830	0.00%
2021/05/12	7	323.79	6	329.00	319.50	1	3,873	0.03%
2021/05/11	6	342.56	11	344.09	333.00	-5	3,910	-0.13%
2021/05/10	3	367.00	3	372.00	369.50	0	3,964	0.00%
2021/05/07	2	360.75	2	363.00	364.50	0	4,065	0.00%
2021/05/06	1	363.00	1	366.00	352.50	0	4,089	0.00%
2021/05/05	1	360.15	1	371.50	360.00	0	4,102	0.00%
2021/05/04	5	375.00	8	368.06	377.00	-3	4,152	-0.07%
2021/05/03	3	393.83	3	400.50	387.00	0	4,178	0.00%
2021/04/29	16	415.72	4	413.00	402.50	12	4,239	0.28%
2021/04/28	1	409.00	1	409.00	405.00	0	4,253	0.00%
2021/04/27	4	404.50	4	405.75	409.00	0	4,350	0.00%
2021/04/26	2	400.00	0	0.00	400.00	2	4,366	0.05%
2021/04/23	3	404.00	5	399.40	405.00	-2	4,395	-0.05%
2021/04/22	1	396.00	0	409.00	395.50	1	4,510	0.02%
2021/04/21	2	415.00	2	420.00	409.50	0	4,604	0.00%
2021/04/20	4	418.25	4	412.50	422.50	0	4,788	0.00%
2021/04/19	3	408.33	5	410.90	406.50	-2	4,889	-0.04%
2021/04/16	7	427.50	10	427.98	417.50	-3	4,960	-0.06%
2021/04/15	8	433.32	14	419.25	440.00	-6	5,031	-0.12%
2021/04/14	3.1	392.59	3	396.83	400.00	0.1	5,071	0.00%
2021/04/13	7	399.65	7	401.21	399.50	0	5,307	0.00%
2021/04/12	2	398.00	0	0.00	395.00	2	5,572	0.04%
2021/04/09	6	405.83	4	409.63	405.00	2	5,684	0.04%
2021/04/08	6	411.42	6	412.25	413.50	0	5,670	0.00%
2021/04/07	3	413.00	3	416.33	411.00	0	5,725	0.00%
2021/04/06	5	414.00	4	419.00	413.50	1	5,725	0.02%
2021/04/01	8	410.63	9	404.94	413.50	-1	5,764	-0.02%
2021/03/31	5.1	396.75	6	399.50	398.50	-0.9	5,713	-0.02%
2021/03/30	6	395.17	5	399.20	395.50	1	5,713	0.02%
2021/03/29	6	398.58	4	402.00	395.50	2	5,729	0.03%
2021/03/26	7	388.57	6	390.58	393.50	1	5,743	0.02%
2021/03/25	5	384.80	6	386.42	386.50	-1	5,724	-0.02%
2021/03/24	2	389.25	1	396.50	382.50	1	5,689	0.02%
2021/03/23	2	400.25	2	404.25	399.50	0	5,729	0.00%
2021/03/22	3	400.00	3	402.67	401.00	0	5,773	0.00%
2021/03/19	3	406.00	1	402.50	400.00	2	5,785	0.03%
2021/03/18	1	419.00	0	0.00	418.00	1	5,774	0.02%
2021/03/17	1	424.00	1	416.50	416.50	0	5,876	0.00%
2021/03/15	1	426.00	1	430.50	416.50	0	6,147	0.00%
2021/03/12	9	422.66	6	425.25	419.50	3	6,163	0.05%
2021/03/11	6	413.16	10	410.85	420.00	-4	6,169	-0.06%
2021/03/10	3	399.00	3	405.83	396.50	0	6,138	0.00%
2021/03/09	8	396.31	8	398.19	399.50	0	6,145	0.00%
2021/03/08	9	402.28	6	407.25	395.00	3	6,165	0.05%
2021/03/05	7	411.43	7	410.93	405.00	0	6,199	0.00%
2021/03/04	8	421.75	8	424.31	420.00	0	6,167	0.00%
2021/03/03	8	423.19	9	423.28	427.00	-1	6,131	-0.02%
2021/03/02	8	440.38	9	443.50	430.00	-1	6,088	-0.02%
2021/02/26	11	458.95	3	462.17	449.00	8	6,070	0.13%
2021/02/25	17	488.29	24	489.13	475.00	-7	6,036	-0.12%
2021/02/24	10	485.85	9	478.89	478.50	1	5,961	0.02%
2021/02/23	3	465.33	3	467.67	461.00	0	5,894	0.00%
2021/02/22	10	469.20	17	465.82	480.00	-7	5,856	-0.12%
2021/02/19	6	431.50	5	431.70	436.50	1	5,812	0.02%
2021/02/18	10	431.45	7.3	430.90	426.50	2.7	5,892	0.05%
2021/02/17	1	415.00	3	412.33	421.00	-2	6,034	-0.03%
2021/02/05	2	405.75	2	408.25	397.50	0	6,238	0.00%
2021/02/04	3	409.00	3	409.67	406.00	0	6,291	0.00%
2021/02/03	9	416.56	11	418.59	417.00	-2	6,317	-0.03%
2021/02/02	3	414.83	3	416.67	417.00	0	6,387	0.00%
2021/02/01	8	402.06	46	400.90	408.00	-38	6,444	-0.59%
2021/01/29	5	418.50	15	426.53	395.00	-10	6,406	-0.16%
2021/01/28	4	413.00	16	412.51	415.00	-12	6,299	-0.19%
2021/01/27	6	411.83	5	410.20	417.00	1	6,256	0.02%
2021/01/26	5	408.00	6.1	411.40	400.00	-1.1	6,204	-0.02%
2021/01/25	14	413.36	19	421.26	411.50	-5	6,135	-0.08%
2021/01/22	16	416.75	10	416.60	413.50	6	6,044	0.10%
2021/01/21	8	408.94	3	410.33	410.00	5	5,956	0.08%
2021/01/20	47	412.18	44	413.60	399.00	3	5,884	0.05%
2021/01/19	52	408.91	65	406.80	413.00	-13	5,780	-0.22%
2021/01/18	7	400.71	5	400.30	407.00	2	5,725	0.03%
2021/01/15	23.4	419.69	10	419.20	407.00	13.4	5,672	0.24%
2021/01/14	7	427.86	3	432.33	423.50	4	5,550	0.07%
2021/01/13	18	421.83	19	418.37	437.50	-1	5,409	-0.02%
2021/01/12	20	401.38	10	405.95	398.00	10	5,200	0.19%
2021/01/11	60	398.38	48.1	391.79	401.50	11.9	5,071	0.23%
2021/01/08	15	389.83	9	392.50	388.00	6	4,979	0.12%
2021/01/07	26.1	386.81	14	386.36	385.50	12.1	4,812	0.25%
2021/01/06	19	384.39	15	387.73	373.50	4	4,647	0.09%
2021/01/05	34	398.54	46	391.02	399.50	-12	4,403	-0.27%
2021/01/04	26	352.42	50.2	359.33	372.50	-24.2	4,126	-0.59%
2020/12/31	5	335.50	10	336.40	339.00	-5	3,991	-0.13%
2020/12/30	16	338.72	37.1	338.50	336.00	-21.1	3,963	-0.53%
2020/12/29	8	327.13	7.1	327.80	330.00	0.9	3,958	0.02%
2020/12/28	17	325.59	27	329.70	323.00	-10	3,922	-0.25%
2020/12/25	4	316.75	3	318.00	319.00	1	3,839	0.03%
2020/12/24	2	315.25	2	315.00	313.50	0	3,836	0.00%
2020/12/23	14.2	311.94	7	313.00	314.50	7.2	3,849	0.19%
2020/12/22	9	315.61	6	314.92	309.50	3	3,847	0.08%
2020/12/21	18	322.03	8	321.75	323.00	10	3,809	0.26%
2020/12/18	12.2	322.32	6	323.83	321.00	6.2	3,830	0.16%
2020/12/17	67	332.67	61	331.94	328.00	6	3,824	0.16%
2020/12/16	8	326.25	23	331.09	325.00	-15	3,742	-0.40%
2020/12/15	10	320.20	9	323.00	320.50	1	3,694	0.03%
2020/12/14	2	321.50	12	319.58	319.00	-10	3,670	-0.27%
2020/12/11	57	327.96	20	324.88	322.50	37	3,665	1.01%
2020/12/10	26	343.10	8	344.56	340.50	18	3,550	0.51%
2020/12/09	7	333.00	28	341.88	347.50	-21	3,451	-0.61%
2020/12/08	8	316.06	2	316.75	316.00	6	3,244	0.18%
2020/12/07	14	323.50	7	318.14	326.00	7	3,191	0.22%
2020/12/04	5	320.60	2	324.50	317.00	3	3,151	0.10%
2020/12/03	9	321.28	6	323.50	321.00	3	3,129	0.10%
2020/12/02	6	326.42	4	329.50	325.00	2	3,122	0.06%
2020/12/01	9	333.50	9	336.44	329.50	0	3,090	0.00%
2020/11/30	8	330.38	5	332.00	330.00	3	3,020	0.10%
2020/11/27	4	329.13	3	330.00	329.50	1	3,008	0.03%
2020/11/26	3	332.83	3.2	332.61	334.00	-0.2	3,006	-0.01%
2020/11/25	3	331.00	3	330.50	331.00	0	3,020	0.00%
2020/11/24	0	0.00	0.2	338.00	338.00	-0.2	3,006	-0.01%
2020/11/23	5	342.30	5.2	344.21	340.00	-0.2	3,001	-0.01%
2020/11/20	11	342.27	8	344.25	339.50	3	2,953	0.10%
2020/11/19	8	338.00	8	340.00	339.00	0	2,840	0.00%
2020/11/18	12	339.71	13	338.23	343.00	-1	2,847	-0.04%
2020/11/17	9	338.61	11	344.18	335.50	-2	2,810	-0.07%
2020/11/16	12	342.42	18	339.25	344.00	-6	2,729	-0.22%
2020/11/13	16	322.47	22	311.80	322.00	-6	2,512	-0.24%
2020/11/12	10	301.00	13	299.96	303.00	-3	2,245	-0.13%
2020/11/11	4	293.63	7	295.14	294.00	-3	2,168	-0.14%
2020/11/10	21	292.07	18.1	293.96	290.00	3	2,135	0.14%
2020/11/09	3.1	288.72	12	286.33	292.50	-9	1,998	-0.45%
2020/11/06	4	273.88	3	273.33	266.00	1	1,868	0.05%
2020/11/05	0	0.00	2	267.25	267.00	-2	1,825	-0.11%
2020/11/04	1	255.00	1	257.00	265.50	0	1,831	0.00%
2020/11/03	1	256.50	1	258.00	257.00	0	1,847	0.00%
2020/11/02	2	254.50	2	252.50	253.00	0	1,902	0.00%
2020/10/30	0	0.00	1	258.50	259.00	-1	1,960	-0.05%
2020/10/29	3	257.33	0	0.00	260.00	3	2,049	0.15%
2020/10/28	2	263.00	2	262.50	262.00	0	2,116	0.00%
2020/10/27	4	265.00	4	266.25	267.00	0	2,135	0.00%
2020/10/23	4	269.38	3	269.50	269.00	1	2,191	0.05%
2020/10/22	5	267.00	5	267.50	267.00	0	2,338	0.00%
2020/10/21	5	270.50	4	271.25	270.50	1	2,413	0.04%
2020/10/20	6	268.50	5	268.50	268.00	1	2,496	0.04%
2020/10/19	3	263.67	3	265.17	263.00	0	2,524	0.00%
2020/10/16	6	269.08	16	270.03	264.50	-10	2,584	-0.39%
2020/10/15	7	273.21	6	273.33	276.00	1	2,653	0.04%
2020/10/14	7	275.50	2	276.25	272.50	5	2,713	0.18%
2020/10/13	8	273.88	6	272.92	278.00	2	2,812	0.07%
2020/10/12	1	273.50	3	271.67	269.50	-2	2,900	-0.07%
2020/10/08	4	270.88	4	272.13	272.00	0	3,018	0.00%
2020/10/07	4	270.25	4	272.13	272.00	0	3,117	0.00%
2020/10/06	7	272.43	5	274.20	271.00	2	3,174	0.06%
2020/10/05	1	261.00	2	261.25	260.50	-1	3,209	-0.03%
2020/09/30	18	260.61	6	260.17	260.00	12	3,406	0.35%
2020/09/29	4	260.25	4	257.38	257.00	0	3,662	0.00%
2020/09/28	4	262.75	4	264.38	265.00	0	3,916	0.00%
2020/09/25	9	259.78	9	262.39	258.00	0	4,019	0.00%
2020/09/24	5	260.90	9	260.39	258.50	-4	4,134	-0.10%
2020/09/23	13	265.58	7	262.36	267.00	6	4,217	0.14%
2020/09/22	6	262.67	6	258.58	257.50	0	4,264	0.00%
2020/09/21	6	265.25	5	263.90	266.00	1	4,371	0.02%
2020/09/18	3	262.00	3	261.50	261.00	0	4,550	0.00%
2020/09/17	3	266.50	3	267.67	264.50	0	4,781	0.00%
2020/09/16	6	270.58	6	270.50	269.00	0	4,908	0.00%
2020/09/15	4	265.75	3	267.33	266.50	1	4,897	0.02%
2020/09/14	6	264.25	7	264.14	268.50	-1	4,950	-0.02%
2020/09/11	2	254.50	2	256.00	259.00	0	4,932	0.00%
2020/09/10	6	258.75	6	256.67	257.00	0	4,921	0.00%
2020/09/09	5	258.50	5	259.20	258.00	0	4,915	0.00%
2020/09/08	4	264.00	4	265.25	265.50	0	4,902	0.00%
2020/09/07	5	266.40	5	262.40	261.50	0	4,908	0.00%
2020/09/04	8	270.75	8	267.81	271.50	0	4,900	0.00%
2020/09/03	2	270.50	2	273.75	268.00	0	4,884	0.00%
2020/09/02	5	268.30	5	268.30	268.50	0	4,903	0.00%
2020/09/01	4	273.50	4	269.13	272.00	0	4,926	0.00%
2020/08/31	4	265.75	4	262.13	264.50	0	4,940	0.00%
2020/08/28	8	275.31	7	272.64	271.50	1	4,953	0.02%
2020/08/27	8	288.69	8	289.13	283.50	0	4,931	0.00%
2020/08/26	3	287.33	6	286.75	289.00	-3	4,915	-0.06%
2020/08/25	9	284.44	6	286.08	288.50	3	4,930	0.06%
2020/08/24	6	284.25	6	284.75	283.50	0	4,927	0.00%
2020/08/21	1	277.50	1	278.00	277.50	0	4,898	0.00%
2020/08/20	9	276.00	9	274.83	267.50	0	4,857	0.00%
2020/08/19	5	303.80	5	305.20	296.00	0	4,798	0.00%
2020/08/18	6	297.17	6	298.00	300.50	0	4,773	0.00%
2020/08/17	5	300.70	5	301.90	301.00	0	4,775	0.00%
2020/08/14	2	298.75	2	294.75	301.50	0	4,801	0.00%
2020/08/13	4	293.75	4	295.13	292.00	0	4,788	0.00%
2020/08/12	4	295.13	4	295.88	294.00	0	4,788	0.00%
2020/08/11	6	300.33	6	301.33	301.50	0	4,795	0.00%
2020/08/10	3	304.50	3	306.00	301.00	0	4,785	0.00%
2020/08/07	4	303.75	4	305.38	306.50	0	4,771	0.00%
2020/08/06	6	307.17	6	304.83	302.50	0	4,746	0.00%
2020/08/04	0	0.00	1	307.00	315.50	-1	4,674	-0.02%
2020/08/03	6	299.25	5	300.00	304.50	1	4,627	0.02%
2020/07/31	4	287.75	6	287.42	292.50	-2	4,578	-0.04%
2020/07/30	4	291.38	3	290.17	291.00	1	4,574	0.02%
2020/07/29	2	285.75	2	286.50	292.00	0	4,565	0.00%
2020/07/28	5	308.90	8	304.56	289.00	-3	4,531	-0.07%
2020/07/27	40	310.04	37	305.84	307.00	3	4,400	0.07%
2020/07/24	10	310.45	10	309.70	299.00	0	4,337	0.00%
2020/07/23	7	305.43	6	305.08	309.50	1	4,253	0.02%
2020/07/22	8	303.06	11	303.95	305.50	-3	4,219	-0.07%
2020/07/21	17	299.12	16	299.91	298.50	1	4,180	0.02%
2020/07/20	11	289.14	7	288.64	291.50	4	4,097	0.10%
2020/07/17	10	288.60	9	289.61	284.00	1	4,029	0.02%
2020/07/16	7	287.93	8	289.19	290.00	-1	3,920	-0.03%
2020/07/15	4	308.13	6	313.42	299.00	-2	3,816	-0.05%
2020/07/14	13	315.58	12	313.38	317.50	1	3,739	0.03%
2020/07/13	1	309.00	2	310.75	311.00	-1	3,633	-0.03%
2020/07/10	6	313.50	11	313.91	306.50	-5	3,577	-0.14%
2020/07/09	6	330.00	7	328.86	322.00	-1	3,474	-0.03%
2020/07/08	39	318.35	36	316.97	323.50	3	3,286	0.09%
2020/07/07	20	326.83	20	325.38	321.50	0	3,039	0.00%
2020/07/06	10	308.75	4	311.63	312.50	6	2,812	0.21%
2020/07/03	4	278.75	11	275.82	284.50	-7	2,700	-0.26%
2020/07/02	12	257.92	15	259.40	259.00	-3	2,580	-0.12%
2020/07/01	7	256.79	8	258.25	253.50	-1	2,497	-0.04%
2020/06/30	28	257.05	20	258.83	252.50	8	2,416	0.33%
2020/06/29	32	253.23	31	250.29	260.00	1	2,287	0.04%
2020/06/24	30	247.05	30	249.33	242.50	0	2,105	0.00%
2020/06/23	10	242.50	13	231.08	242.50	-3	1,877	-0.16%
2020/06/22	1	218.00	0	0.00	220.50	1	1,757	0.06%
2020/06/18	1	218.00	1	219.00	219.50	0	1,726	0.00%
2020/06/17	2	220.25	2	220.00	220.50	0	1,740	0.00%
2020/06/16	2	221.50	2	220.50	221.00	0	1,757	0.00%
2020/06/15	4	218.50	4	220.25	216.50	0	1,784	0.00%
2020/06/12	5	215.00	5	215.60	216.50	0	1,796	0.00%
2020/06/11	5	224.80	4	221.50	220.50	1	1,803	0.06%
2020/06/09	11	227.82	9	229.72	224.00	2	1,825	0.11%
2020/06/08	5	231.80	5	233.10	231.00	0	1,817	0.00%
2020/06/05	6	228.50	2	229.75	229.00	4	1,780	0.22%
2020/06/04	3	233.33	4	234.50	233.00	-1	1,757	-0.06%
2020/06/03	4	227.63	5	229.20	229.00	-1	1,711	-0.06%
2020/06/02	1	224.50	1	224.50	223.50	0	1,696	0.00%
2020/06/01	1	227.50	2	229.25	227.50	-1	1,685	-0.06%
2020/05/29	1	229.00	8	231.38	231.00	-7	1,662	-0.42%
2020/05/28	0	0.00	6	231.33	229.00	-6	1,658	-0.36%
2020/05/27	3	229.00	37	229.20	228.00	-34	1,642	-2.07%
2020/05/26	2	229.25	2	230.75	229.00	0	1,643	0.00%
2020/05/25	9	226.94	6	226.00	229.50	3	1,640	0.18%
2020/05/22	5	226.40	4	225.00	224.00	1	1,635	0.06%
2020/05/21	41	232.51	12	230.96	234.00	29	1,606	1.80%
2020/05/20	2	222.00	2	223.50	224.50	0	1,565	0.00%
2020/05/19	3	223.33	2	224.25	223.50	1	1,555	0.06%
2020/05/18	4	222.50	5	222.70	221.00	-1	1,549	-0.06%
2020/05/15	6	217.25	6	218.42	216.00	0	1,527	0.00%
2020/05/14	1	221.00	1	223.00	217.50	0	1,528	0.00%
2020/05/13	2	219.00	2	219.00	221.50	0	1,543	0.00%
2020/05/12	6	220.00	5	220.80	220.50	1	1,578	0.06%
2020/05/11	5	218.70	4	219.00	218.00	1	1,622	0.06%
2020/05/08	6	225.42	25	224.60	222.50	-19	1,618	-1.17%
2020/05/07	4	228.13	7	229.21	230.00	-3	1,577	-0.19%
2020/05/06	4	233.13	23	232.35	228.50	-19	1,560	-1.22%
2020/05/05	5	236.20	13	234.77	233.50	-8	1,551	-0.52%
2020/05/04	1	235.00	1	237.00	234.50	0	1,544	0.00%
2020/04/30	2	240.50	18	239.67	242.50	-16	1,541	-1.04%
2020/04/29	7	238.29	9	240.50	238.00	-2	1,534	-0.13%
2020/04/28	3	234.00	5	235.90	238.00	-2	1,520	-0.13%
2020/04/27	11	235.77	6	234.67	235.50	5	1,529	0.33%
2020/04/24	15	232.20	2	230.75	228.00	13	1,518	0.86%
2020/04/23	26	239.79	4	239.75	237.50	22	1,509	1.46%
2020/04/22	2	240.25	1	241.50	241.00	1	1,516	0.07%
2020/04/21	12	241.88	16	239.00	236.50	-4	1,547	-0.26%
2020/04/20	7	242.07	8	243.75	245.00	-1	1,542	-0.06%
2020/04/17	32	243.53	20	244.83	243.50	12	1,560	0.77%
2020/04/16	13	235.19	5	236.10	238.00	8	1,540	0.52%
2020/04/15	8	233.75	7	233.71	236.50	1	1,576	0.06%
2020/04/14	15	227.30	17	227.38	231.50	-2	1,572	-0.13%
2020/04/13	9	220.22	7	221.14	221.50	2	1,557	0.13%
2020/04/10	4	218.63	4	219.88	222.00	0	1,542	0.00%
2020/04/09	13	216.23	13	216.88	216.00	0	1,537	0.00%
2020/04/08	6	210.17	6	208.00	211.00	0	1,493	0.00%
2020/04/07	4	200.50	5	202.00	205.00	-1	1,480	-0.07%
2020/04/06	4	191.50	4	192.88	194.00	0	1,471	0.00%
2020/04/01	1	185.00	1	186.00	187.50	0	1,492	0.00%
2020/03/31	1	185.00	1	186.50	183.50	0	1,484	0.00%
2020/03/30	5	183.20	5	180.30	187.00	0	1,481	0.00%
2020/03/27	4	185.13	4	186.50	180.00	0	1,475	0.00%
2020/03/26	8	180.13	9	180.61	182.50	-1	1,461	-0.07%
2020/03/25	16	178.41	14	178.39	179.00	2	1,447	0.14%
2020/03/24	5	168.70	5	166.40	168.00	0	1,436	0.00%
2020/03/23	5	157.80	5	158.80	156.00	0	1,436	0.00%
2020/03/20	6	171.42	5	170.70	170.00	1	1,424	0.07%
2020/03/19	4	175.38	4	176.25	160.00	0	1,427	0.00%
2020/03/18	4	185.00	4	188.00	177.50	0	1,418	0.00%
2020/03/17	7	179.57	6	180.92	185.00	1	1,439	0.07%
2020/03/16	2	186.25	2	191.75	181.50	0	1,457	0.00%
2020/03/13	0	0.00	8	176.38	186.00	-8	1,458	-0.55%
2020/03/12	3	201.83	1	207.00	194.00	2	1,478	0.14%
2020/03/11	1	219.00	2	216.75	214.00	-1	1,531	-0.07%
2020/03/10	5	216.70	3	217.50	219.00	2	1,532	0.13%
2020/03/09	6	228.58	5	226.40	222.00	1	1,534	0.07%
2020/03/06	8	233.81	8	233.00	235.00	0	1,535	0.00%
2020/03/05	3	231.17	3	230.83	229.50	0	1,543	0.00%
2020/03/04	4	230.13	4	229.38	229.00	0	1,556	0.00%
2020/03/03	8	230.94	8	230.00	231.00	0	1,574	0.00%
2020/03/02	2	225.50	2	226.25	222.00	0	1,609	0.00%
2020/02/27	2	231.75	2	233.00	224.00	0	1,645	0.00%
2020/02/26	5	232.70	5	233.90	230.00	0	1,720	0.00%
2020/02/25	4	232.50	4	232.88	232.00	0	1,729	0.00%
2020/02/24	2	230.00	2	231.75	236.00	0	1,737	0.00%
2020/02/21	3	236.33	3	234.50	234.00	0	1,755	0.00%
2020/02/20	0	0.00	40	238.93	238.50	-40	1,758	-2.27%
2020/02/19	2	240.00	25	239.66	238.00	-23	1,769	-1.30%
2020/02/18	2	236.00	2	237.50	239.50	0	1,784	0.00%
2020/02/17	3	238.33	3	238.50	236.00	0	1,785	0.00%
2020/02/14	2	241.50	3	241.83	241.00	-1	1,772	-0.06%
2020/02/13	3	244.67	3	242.50	242.00	0	1,751	0.00%
2020/02/12	5	248.80	5	249.40	249.00	0	1,720	0.00%
2020/02/11	1	252.00	1	254.00	255.00	0	1,686	0.00%
2020/02/10	2	240.00	2	241.50	244.00	0	1,682	0.00%
2020/02/03	0	0.00	2	222.75	229.00	-2	1,790	-0.11%
2020/01/31	2	239.50	0	0.00	238.50	2	1,778	0.11%
2020/01/30	0	0.00	2	241.75	238.50	-2	1,789	-0.11%
2020/01/17	5	258.30	3	258.33	258.50	2	1,807	0.11%
2020/01/16	3	253.17	3	255.50	255.00	0	1,790	0.00%
2020/01/15	10	258.50	10	258.75	259.50	0	1,784	0.00%
2020/01/14	6	256.50	7	254.36	253.00	-1	1,747	-0.06%
2020/01/10	1	250.50	0	0.00	250.50	1	1,737	0.06%
2020/01/09	3	245.50	4	246.00	247.00	-1	1,720	-0.06%
2020/01/08	1	231.00	1	232.50	233.50	0	1,760	0.00%
2020/01/07	0	0.00	3	240.33	238.50	-3	1,781	-0.17%
2020/01/06	2	241.00	2	244.00	241.00	0	1,853	0.00%
2020/01/02	2	244.75	4	243.88	245.00	-2	1,911	-0.10%
2019/12/31	2	241.00	2	239.50	241.00	0	1,952	0.00%
2019/12/30	2	244.25	0	0.00	241.00	2	2,034	0.10%
2019/12/27	3	245.50	6	247.92	248.00	-3	2,018	-0.15%
2019/12/25	3	242.17	1	243.00	244.00	2	1,993	0.10%
2019/12/19	2	244.00	3	244.33	243.50	-1	2,028	-0.05%
2019/12/18	2	242.50	2	244.00	242.00	0	2,040	0.00%
2019/12/16	1	241.00	1	242.50	243.50	0	2,191	0.00%
2019/12/13	0	0.00	15	243.50	240.00	-15	2,201	-0.68%
2019/12/12	12	241.04	10	244.00	242.00	2	2,195	0.09%
2019/12/11	11	238.95	0	0.00	239.00	11	2,165	0.51%
2019/12/10	2	243.00	0	0.00	244.00	2	2,145	0.09%
2019/12/09	1	248.00	3	246.00	244.50	-2	2,131	-0.09%
2019/12/06	8	250.63	3	262.00	250.00	5	2,090	0.24%
2019/12/05	2	256.25	2	257.25	256.00	0	2,014	0.00%
2019/12/04	2	254.00	0	0.00	253.50	2	2,019	0.10%
2019/12/03	1	259.00	1	261.00	260.50	0	2,015	0.00%
2019/11/29	7	265.79	4	262.88	266.50	3	2,017	0.15%
2019/11/28	1	269.50	1	272.00	267.50	0	2,024	0.00%
2019/11/27	10	270.65	5	269.60	269.00	5	2,024	0.25%
2019/11/26	6	277.33	6	274.83	278.50	0	2,001	0.00%
2019/11/25	8	277.75	8	279.31	267.00	0	2,021	0.00%
2019/11/22	3	271.50	3	272.33	273.00	0	1,968	0.00%
2019/11/21	5	268.00	5	268.30	271.00	0	1,973	0.00%
2019/11/20	6	270.58	6	271.33	271.00	0	1,973	0.00%
2019/11/19	3	269.33	3	269.33	272.00	0	2,019	0.00%
2019/11/18	3	268.00	3	270.33	270.00	0	2,020	0.00%
2019/11/15	14	270.50	6	268.67	266.50	8	2,054	0.39%
2019/11/13	1	264.00	2	267.50	267.50	-1	2,055	-0.05%
2019/11/12	1	268.50	1	269.00	266.00	0	2,074	0.00%
2019/11/11	2	266.75	2	271.25	267.00	0	2,112	0.00%
2019/11/07	10	264.35	10	263.50	266.00	0	2,234	0.00%
2019/11/06	6	272.58	6	273.08	272.50	0	2,256	0.00%
2019/11/05	4	268.75	6	268.42	270.50	-2	2,297	-0.09%
2019/11/04	2	261.00	0	0.00	263.00	2	2,345	0.09%
2019/11/01	13	257.50	12	256.96	260.00	1	2,442	0.04%
2019/10/31	3	273.50	3	278.67	267.50	0	2,484	0.00%
2019/10/30	4	276.25	5	275.50	277.50	-1	2,502	-0.04%
2019/10/29	7	274.79	8	278.50	274.00	-1	2,521	-0.04%
2019/10/28	13	279.62	11	280.59	276.50	2	2,559	0.08%
2019/10/25	5	275.20	5	276.60	275.50	0	2,568	0.00%
2019/10/24	5	274.30	5	275.20	275.00	0	2,597	0.00%
2019/10/23	7	272.36	7	273.14	272.00	0	2,657	0.00%
2019/10/22	3	275.17	3	277.33	276.00	0	2,812	0.00%
2019/10/21	4	277.00	7	278.43	274.50	-3	2,885	-0.10%
2019/10/18	3	277.67	2	277.25	280.00	1	2,999	0.03%
2019/10/17	4	277.00	2	279.50	276.50	2	2,996	0.07%
2019/10/16	25	284.44	24	284.73	277.00	1	2,989	0.03%
2019/10/15	10	276.10	10	275.35	277.00	0	2,912	0.00%
2019/10/14	3	275.50	6	269.08	277.00	-3	2,899	-0.10%
2019/10/09	5	259.40	4	264.25	258.50	1	2,840	0.04%
2019/10/08	4	262.88	4	262.25	263.50	0	2,917	0.00%
2019/10/07	11	258.73	8	259.69	261.00	3	2,905	0.10%
2019/10/04	13	262.69	13	262.58	260.50	0	2,882	0.00%
2019/10/03	2	254.00	2	254.50	254.00	0	2,799	0.00%
2019/10/02	11	255.27	12	254.13	256.50	-1	2,805	-0.04%
2019/10/01	1	252.00	26	252.94	251.50	-25	2,799	-0.89%
2019/09/27	18	247.19	3	249.67	250.00	15	2,817	0.53%
2019/09/26	11	250.50	1	254.50	248.50	10	2,834	0.35%
2019/09/25	4	251.50	3	255.33	250.00	1	2,845	0.04%
2019/09/24	2	257.25	22	258.55	256.00	-20	2,869	-0.70%
2019/09/23	13	260.62	30	263.08	262.00	-17	2,882	-0.59%
2019/09/20	13	258.69	10	258.70	259.00	3	2,897	0.10%
2019/09/19	6	256.83	9	250.28	257.00	-3	2,857	-0.10%
2019/09/18	4	238.63	7	237.50	240.50	-3	2,810	-0.11%
2019/09/17	5	232.80	5	234.00	233.00	0	2,855	0.00%
2019/09/16	1	236.50	0	0.00	233.00	1	2,964	0.03%
2019/09/12	3	241.17	1	238.50	238.00	2	3,028	0.07%
2019/09/11	0	0.00	3	243.17	242.50	-3	3,038	-0.10%
2019/09/09	1	238.00	1	240.00	238.50	0	3,081	0.00%
2019/09/06	1	237.00	1	243.50	237.00	0	3,089	0.00%
2019/09/05	2	240.50	3	242.67	241.00	-1	3,096	-0.03%
2019/09/04	6	240.17	8	239.38	240.00	-2	3,106	-0.06%
2019/09/03	1	240.00	1	235.00	238.00	0	3,121	0.00%
2019/09/02	1	237.50	2	239.50	238.00	-1	3,129	-0.03%
2019/08/30	6	237.83	5	240.60	237.00	1	3,153	0.03%
2019/08/29	7	237.50	28	238.25	237.50	-21	3,167	-0.66%
2019/08/28	8	236.50	27	236.63	236.00	-19	3,183	-0.60%
2019/08/27	8	229.56	3	230.00	230.50	5	3,152	0.16%
2019/08/23	2	228.50	2	227.50	228.50	0	3,166	0.00%
2019/08/22	13	229.31	6	230.08	232.00	7	3,217	0.22%
2019/08/21	2	222.50	2	223.00	222.00	0	3,234	0.00%
2019/08/20	2	224.00	7	223.93	224.00	-5	3,255	-0.15%
2019/08/19	4	218.13	0	0.00	218.00	4	3,240	0.12%
2019/08/16	1	214.50	2	216.00	215.00	-1	3,243	-0.03%
2019/08/14	1	215.00	0	0.00	215.00	1	3,308	0.03%
2019/08/13	6	219.75	27	217.22	215.00	-21	3,318	-0.63%
2019/08/12	2	212.25	55	210.55	215.00	-53	3,316	-1.60%
2019/08/08	46	205.82	2	207.75	204.50	44	3,351	1.31%
2019/08/07	46	205.14	16	205.16	203.00	30	3,391	0.88%
2019/08/06	14	208.89	8	205.75	212.00	6	3,401	0.18%
2019/08/05	6	215.58	6	216.67	212.00	0	3,423	0.00%
2019/08/02	18	241.22	18	239.06	235.50	0	3,359	0.00%
2019/08/01	20	253.93	19	254.61	256.50	1	3,319	0.03%
2019/07/31	4	256.38	11	255.14	256.50	-7	3,328	-0.21%
2019/07/30	0	0.00	2	259.00	251.50	-2	3,372	-0.06%
2019/07/29	4	263.75	3	270.67	260.00	1	3,374	0.03%
2019/07/26	1	268.00	0	0.00	268.00	1	3,402	0.03%
2019/07/25	27	265.61	46	266.36	265.50	-19	3,417	-0.56%
2019/07/24	23	264.85	39	259.42	265.00	-16	3,393	-0.47%
2019/07/23	33	246.76	20	249.08	249.00	13	3,294	0.39%
2019/07/22	14	247.79	10	243.45	248.50	4	3,285	0.12%
2019/07/19	3	226.00	3	229.00	226.00	0	3,293	0.00%
2019/07/17	1	228.00	0	0.00	228.00	1	3,433	0.03%
2019/07/12	6	235.75	5	234.90	234.50	1	3,815	0.03%
2019/07/11	1	228.00	0	0.00	229.50	1	3,738	0.03%
2019/07/10	3	226.50	4	226.38	226.50	-1	3,765	-0.03%
2019/07/09	5	222.00	7	222.57	222.00	-2	3,767	-0.05%
2019/07/08	0	0.00	5	223.50	223.00	-5	3,796	-0.13%
2019/07/05	0	0.00	15	225.50	225.50	-15	3,821	-0.39%
2019/07/04	3	226.50	3	227.83	227.00	0	3,890	0.00%
2019/07/03	1	225.50	0	0.00	222.50	1	3,974	0.03%
2019/07/02	4	228.63	4	230.13	229.00	0	4,089	0.00%
2019/07/01	6	230.42	7	230.71	230.00	-1	4,215	-0.02%
2019/06/28	4	226.50	7	224.21	226.50	-3	4,336	-0.07%
2019/06/27	3	225.83	3	229.50	226.00	0	4,330	0.00%
2019/06/26	2	227.50	2	225.75	227.50	0	4,302	0.00%
2019/06/25	2	224.50	3	228.17	223.00	-1	4,289	-0.02%
2019/06/24	1	229.00	6	231.25	229.00	-5	4,237	-0.12%
2019/06/21	19	226.97	26	227.88	229.00	-7	4,172	-0.17%
2019/06/20	2	222.00	7	220.79	224.00	-5	4,066	-0.12%
2019/06/19	4	214.38	2	214.50	214.00	2	4,024	0.05%
2019/06/18	2	211.50	4.1	213.24	211.50	-2.1	4,015	-0.05%
2019/06/17	2	211.25	2	211.50	211.50	0	4,047	0.00%
2019/06/14	3	207.17	1	207.00	207.00	2	4,070	0.05%
2019/06/13	8	209.50	3	210.67	207.50	5	4,078	0.12%
2019/06/12	2	212.50	4	213.63	211.50	-2	4,081	-0.05%
2019/06/11	5	210.80	5	212.70	212.00	0	4,082	0.00%
2019/06/10	4	207.88	7	206.50	210.00	-3	4,090	-0.07%
2019/06/06	7	203.93	5	203.40	204.50	2	4,077	0.05%
2019/06/05	12	212.21	9	209.50	209.50	3	4,047	0.07%
2019/06/04	6	218.08	4	216.00	211.00	2	4,045	0.05%
2019/06/03	7	222.79	1	221.00	219.50	6	4,042	0.15%
2019/05/31	14	227.96	5	228.10	228.50	9	4,041	0.22%
2019/05/30	2	223.50	8	226.69	226.50	-6	4,030	-0.15%
2019/05/29	8	227.06	7	224.43	220.00	1	4,024	0.02%
2019/05/28	8	226.56	8	225.75	227.00	0	4,015	0.00%
2019/05/27	1	213.50	3	215.50	216.50	-2	4,130	-0.05%
2019/05/24	1	215.50	4	216.88	213.50	-3	4,137	-0.07%
2019/05/23	6	213.42	0	0.00	212.00	6	4,179	0.14%
2019/05/22	4	220.75	5	218.10	218.50	-1	4,363	-0.02%
2019/05/21	0	0.00	6	218.17	224.00	-6	4,462	-0.13%
2019/05/20	10	213.70	3	212.67	214.00	7	4,488	0.16%
2019/05/17	3	219.17	3	218.33	213.00	0	4,475	0.00%
2019/05/16	2	226.50	2	229.50	218.50	0	4,455	0.00%
2019/05/15	2	222.75	1	223.00	222.50	1	4,479	0.02%
2019/05/14	0	0.00	5	211.80	218.50	-5	4,524	-0.11%
2019/05/13	0	0.00	3	212.50	208.00	-3	4,581	-0.07%
2019/05/10	2	204.50	1	208.50	204.50	1	4,552	0.02%
2019/05/09	4	205.50	1	205.50	204.00	3	4,525	0.07%
2019/05/08	2	213.25	0	0.00	214.00	2	4,487	0.04%
2019/05/06	5	219.70	5	217.70	222.50	0	4,462	0.00%
2019/05/03	1	225.50	1	226.00	224.00	0	4,473	0.00%
2019/04/30	3	227.00	0	0.00	227.00	3	4,426	0.07%
2019/04/29	2	228.50	2	229.25	224.00	0	4,469	0.00%
2019/04/26	1	235.00	0	0.00	235.00	1	4,501	0.02%
2019/04/25	4	246.38	12	245.92	241.50	-8	4,458	-0.18%
2019/04/24	13	238.96	1	238.00	238.50	12	4,351	0.28%
2019/04/23	4	243.00	5	236.60	243.00	-1	4,302	-0.02%
2019/04/22	7	237.29	6	236.75	232.50	1	4,229	0.02%
2019/04/19	11	235.91	18	237.89	237.50	-7	4,190	-0.17%
2019/04/18	4	225.63	11	226.05	225.50	-7	4,011	-0.17%
2019/04/17	8	219.50	8	220.75	219.00	0	3,927	0.00%
2019/04/16	10	219.65	8	221.44	218.50	2	3,971	0.05%
2019/04/15	4	214.75	4	215.00	216.50	0	4,001	0.00%
2019/04/12	6	214.67	5	214.20	213.00	1	4,109	0.02%
2019/04/11	1	218.00	2	222.75	218.00	-1	4,222	-0.02%
2019/04/10	5	221.10	1	223.50	222.00	4	4,226	0.09%
2019/04/09	7	229.14	7	233.93	228.50	0	4,186	0.00%
2019/04/08	7	226.64	7	229.79	229.00	0	4,150	0.00%
2019/04/03	4	223.88	2	222.00	221.00	2	4,072	0.05%
2019/04/02	130	219.55	140	221.77	226.00	-10	3,996	-0.25%	大買/大賣/
2019/04/01	4	206.88	0	0.00	205.50	4	3,934	0.10%
2019/03/29	1	205.50	1	205.00	205.50	0	3,983	0.00%
2019/03/28	0	0.00	3	206.00	206.00	-3	4,091	-0.07%
2019/03/27	0	0.00	1	203.50	203.00	-1	4,140	-0.02%
2019/03/26	1	202.50	0	0.00	201.50	1	4,206	0.02%
2019/03/25	1	201.00	0	0.00	202.50	1	4,266	0.02%
2019/03/22	5	211.90	0	0.00	208.50	5	4,298	0.12%
2019/03/21	0	0.00	1	212.00	212.50	-1	4,347	-0.02%
2019/03/19	0	0.00	4	210.63	207.50	-4	4,418	-0.09%
2019/03/18	1	208.50	1	206.00	205.50	0	4,404	0.00%
2019/03/15	1	203.50	1	204.00	206.00	0	4,445	0.00%
2019/03/14	2	205.00	1	205.50	202.50	1	4,502	0.02%
2019/03/13	1	203.50	0	0.00	203.50	1	4,587	0.02%
2019/03/12	3	206.50	2	205.50	202.00	1	4,657	0.02%
2019/03/11	5	203.80	3	202.00	201.00	2	4,709	0.04%
2019/03/08	3	201.67	3	202.83	206.50	0	4,835	0.00%
2019/03/06	3	204.33	3	207.00	206.00	0	5,076	0.00%
2019/03/05	4	209.00	5	208.40	206.00	-1	5,229	-0.02%
2019/03/04	2	213.75	3	213.00	209.50	-1	5,346	-0.02%
2019/02/27	5	209.90	4	210.00	211.50	1	5,619	0.02%
2019/02/26	4	221.00	4	226.00	209.00	0	5,739	0.00%
2019/02/22	1	219.00	0	0.00	215.50	1	5,641	0.02%
2019/02/21	5	221.50	10	220.25	215.50	-5	5,616	-0.09%
2019/02/20	4	222.63	3	216.67	223.00	1	5,461	0.02%
2019/02/19	0	0.00	6	201.25	203.00	-6	5,481	-0.11%
2019/02/18	5	197.20	2	201.00	196.00	3	5,462	0.05%
2019/02/15	6	198.83	5	197.50	196.00	1	5,475	0.02%
2019/02/14	3	197.00	1	198.00	202.50	2	5,478	0.04%
2019/02/13	75	190.03	2	194.75	192.00	73	5,386	1.36%
2019/02/12	31	194.47	104	193.05	193.00	-73	5,327	-1.37%	大賣/
2019/02/11	2	204.25	2	205.00	203.00	0	5,303	0.00%
2019/01/30	1	199.00	0	0.00	198.00	1	5,408	0.02%
2019/01/29	1	199.00	6	199.67	202.00	-5	5,500	-0.09%
2019/01/25	1	201.00	1	204.00	203.00	0	5,757	0.00%
2019/01/21	1	203.00	2	201.75	200.00	-1	5,997	-0.02%
2019/01/18	2	195.50	1	192.00	194.00	1	6,006	0.02%
2019/01/14	1	187.00	1	187.50	187.50	0	6,281	0.00%
2019/01/11	0	0.00	1	188.50	185.00	-1	6,415	-0.02%
2019/01/10	1	184.50	1	187.00	184.50	0	6,467	0.00%
2019/01/09	1	185.50	2	188.75	185.50	-1	6,548	-0.02%
2019/01/08	4	181.75	3	180.00	184.00	1	6,644	0.02%
2019/01/07	4	185.63	0	0.00	183.00	4	6,701	0.06%
2019/01/04	2	174.25	3	178.00	183.00	-1	6,844	-0.01%
2019/01/03	3	194.50	6	191.42	183.50	-3	6,720	-0.04%
2019/01/02	1	208.50	1	205.00	203.50	0	6,715	0.00%
2018/12/28	1	207.00	4	207.50	206.00	-3	6,832	-0.04%
2018/12/27	5	210.30	5	210.10	207.00	0	6,909	0.00%
2018/12/26	2	208.75	2	210.25	202.00	0	6,898	0.00%
2018/12/25	5	207.20	5	206.50	204.50	0	6,909	0.00%
2018/12/24	3	211.33	1	214.50	212.50	2	6,928	0.03%
2018/12/22	2	206.00	2	202.50	208.00	0	6,924	0.00%
2018/12/21	5	199.20	6	200.42	206.00	-1	6,978	-0.01%
2018/12/20	3	200.00	2	200.50	196.00	1	6,938	0.01%
2018/12/19	2	202.50	2	199.25	205.00	0	6,950	0.00%
2018/12/18	1	200.50	1	203.50	195.00	0	6,949	0.00%
2018/12/17	1	204.50	1	206.00	204.00	0	7,029	0.00%
2018/12/14	1	200.00	1	201.00	204.00	0	7,142	0.00%
2018/12/13	1	203.50	2	203.75	203.00	-1	7,180	-0.01%
2018/12/12	1	198.00	3	199.50	201.50	-2	7,173	-0.03%
2018/12/11	1	186.00	2	187.50	190.50	-1	7,146	-0.01%
2018/12/10	3	185.83	2	185.25	186.00	1	7,176	0.01%
2018/12/07	2	193.75	1	197.00	192.50	1	7,198	0.01%
2018/12/06	17	194.06	4	196.38	196.00	13	7,229	0.18%
2018/12/05	20	204.73	2	208.25	199.00	18	7,210	0.25%
2018/12/04	3	216.83	5	214.20	216.00	-2	7,193	-0.03%
2018/12/03	6	213.25	10	211.95	216.00	-4	7,295	-0.05%
2018/11/30	8	203.38	3	199.33	199.50	5	7,318	0.07%
2018/11/29	2	197.00	17	197.21	196.50	-15	7,318	-0.20%
2018/11/28	1	187.00	17	187.94	189.50	-16	7,192	-0.22%
2018/11/27	1	182.00	0	0.00	181.00	1	7,049	0.01%
2018/11/26	4	170.00	5	172.60	180.50	-1	6,944	-0.01%
2018/11/23	4	171.38	12	169.21	164.50	-8	6,693	-0.12%
2018/11/22	2	182.50	0	0.00	177.50	2	6,602	0.03%
2018/11/20	10	186.50	0	0.00	187.00	10	6,554	0.15%
2018/11/19	0	0.00	1	185.00	187.00	-1	6,538	-0.02%
2018/11/16	3	173.00	19	176.18	181.00	-16	6,540	-0.24%
2018/11/15	3	181.33	1	179.50	180.50	2	6,414	0.03%
2018/11/14	2	189.00	0	0.00	182.00	2	6,397	0.03%
2018/11/13	0	0.00	4	179.50	186.50	-4	6,380	-0.06%
2018/11/12	0	0.00	1	187.00	189.50	-1	6,392	-0.02%
2018/11/09	1	187.00	1	191.00	188.00	0	6,415	0.00%
2018/11/08	7	196.00	3	200.33	188.00	4	6,375	0.06%
2018/11/07	4	188.88	4	188.88	190.50	0	6,288	0.00%
2018/11/06	10	191.65	7	190.07	188.00	3	6,195	0.05%
2018/11/05	1	203.50	0	0.00	199.50	1	6,119	0.02%
2018/11/02	10	222.00	13	224.54	221.50	-3	5,993	-0.05%
2018/11/01	1	214.50	4	215.50	216.00	-3	5,921	-0.05%
2018/10/31	0	0.00	5	206.30	210.00	-5	5,873	-0.09%
2018/10/30	14	190.07	13	192.69	191.00	1	5,893	0.02%
2018/10/29	10	188.30	10	187.80	187.50	0	5,875	0.00%
2018/10/26	18	194.00	6	194.33	190.00	12	5,821	0.21%
2018/10/25	6	198.08	3	194.17	194.00	3	5,890	0.05%
2018/10/24	2	197.50	2	198.75	206.50	0	5,865	0.00%
2018/10/23	2	207.25	16	209.06	202.00	-14	5,789	-0.24%
2018/10/22	4	213.88	1	209.00	214.50	3	5,784	0.05%
2018/10/19	2	209.00	0	0.00	215.00	2	5,716	0.03%
2018/10/18	10	220.00	0	0.00	208.00	10	5,595	0.18%
2018/10/17	2	229.50	20	224.98	225.00	-18	5,547	-0.32%
2018/10/16	7	218.14	10	219.05	220.00	-3	5,492	-0.05%
2018/10/15	5	210.60	5	210.50	211.50	0	5,402	0.00%
2018/10/12	8	201.00	11	198.68	201.00	-3	5,388	-0.06%
2018/10/11	3	203.50	0	0.00	203.50	3	5,300	0.06%
2018/10/09	2	237.50	2	241.25	226.00	0	5,440	0.00%
2018/10/08	9	242.39	4	243.25	241.00	5	5,336	0.09%
2018/10/05	5	261.90	2	262.50	242.50	3	5,232	0.06%
2018/10/04	2	265.50	4	266.00	269.00	-2	5,180	-0.04%
2018/10/03	3	263.50	0	0.00	265.00	3	5,155	0.06%
2018/10/02	4	273.88	1	268.00	269.00	3	5,138	0.06%
2018/10/01	3	273.17	5	276.40	280.50	-2	5,084	-0.04%
2018/09/28	24	276.31	5	274.70	271.00	19	5,065	0.38%
2018/09/27	8	283.75	8	281.88	282.00	0	4,981	0.00%
2018/09/26	6	293.08	5	291.90	288.00	1	4,961	0.02%
2018/09/25	3	292.83	3	293.50	290.50	0	4,923	0.00%
2018/09/21	6	274.08	6	276.83	300.00	0	4,910	0.00%
2018/09/20	31	280.06	31	285.15	282.00	0	4,785	0.00%
2018/09/19	24	295.44	16	291.81	294.50	8	4,683	0.17%
2018/09/18	3	302.50	3	295.33	293.00	0	4,599	0.00%
2018/09/14	11	306.50	16	298.22	306.50	-5	4,647	-0.11%
2018/09/13	3	302.50	6	292.75	290.50	-3	4,647	-0.06%
2018/09/12	13	296.88	17	310.35	295.00	-4	4,605	-0.09%
2018/09/11	9	313.89	10	321.60	313.50	-1	4,575	-0.02%
2018/09/10	3	332.50	17	320.32	319.00	-14	4,609	-0.30%
2018/09/07	24	336.83	11	330.91	345.00	13	4,646	0.28%
2018/09/06	34	325.57	35	327.87	339.00	-1	4,517	-0.02%
2018/09/05	145	332.49	145	330.09	335.00	0	4,416	0.00%	大買/大賣/
2018/09/04	6	306.00	7	304.93	305.00	-1	4,313	-0.02%
2018/09/03	3	302.00	3	309.00	300.00	0	4,350	0.00%
2018/08/31	5	312.50	7	305.57	313.00	-2	4,399	-0.05%
2018/08/30	2	312.75	1	303.50	303.50	1	4,430	0.02%
2018/08/29	2	305.00	1	317.50	312.50	1	4,515	0.02%
2018/08/28	0	0.00	2	302.50	306.00	-2	4,593	-0.04%
2018/08/27	1	287.00	4	289.88	294.50	-3	4,619	-0.06%
2018/08/24	1	282.00	1	283.50	283.50	0	4,657	0.00%
2018/08/23	4	289.88	26	295.44	288.00	-22	4,657	-0.47%
2018/08/22	97	291.32	0	0.00	287.00	97	4,618	2.10%
2018/08/21	5	285.00	92	291.05	293.00	-87	4,608	-1.89%
2018/08/17	75	280.27	0	0.00	278.00	75	4,605	1.63%
2018/08/16	6	280.33	75	284.98	284.00	-69	4,569	-1.51%
2018/08/15	2	286.75	3	288.33	284.50	-1	4,545	-0.02%
2018/08/14	5	288.00	0	0.00	297.50	5	4,553	0.11%
2018/08/10	1	303.00	0	0.00	303.50	1	4,528	0.02%
2018/08/09	4	310.50	9	310.39	312.00	-5	4,528	-0.11%
2018/08/07	5	311.00	0	0.00	318.00	5	4,557	0.11%
2018/08/06	15	319.20	7	330.43	316.00	8	4,499	0.18%
2018/08/03	11	343.18	11	346.91	342.00	0	4,450	0.00%
2018/08/02	9	354.50	11	353.18	355.00	-2	4,433	-0.05%
2018/08/01	8	361.81	10	345.60	358.50	-2	4,424	-0.05%
2018/07/31	5	323.60	5	325.00	331.50	0	4,315	0.00%
2018/07/27	3	330.50	3	325.00	328.50	0	4,291	0.00%
2018/07/26	0	0.00	3	324.67	318.50	-3	4,297	-0.07%
2018/07/23	0	0.00	3	315.00	313.50	-3	4,562	-0.07%
2018/07/20	2	326.50	4	324.75	323.00	-2	4,627	-0.04%
2018/07/19	1	313.00	2	322.75	327.00	-1	4,693	-0.02%
2018/07/18	12	317.21	12	315.00	312.50	0	4,682	0.00%
2018/07/17	4	310.63	3	308.83	308.00	1	4,652	0.02%
2018/07/12	0	0.00	1	281.00	288.00	-1	4,962	-0.02%
2018/07/11	1	278.00	0	0.00	278.00	1	4,942	0.02%
2018/07/09	2	267.00	0	0.00	267.00	2	4,931	0.04%
2018/07/06	2	275.00	2	278.00	276.00	0	4,960	0.00%
2018/07/05	6	273.25	4	272.50	273.00	2	4,916	0.04%
2018/07/04	12	279.25	14	273.00	280.00	-2	4,913	-0.04%
2018/07/03	3	270.67	0	0.00	268.50	3	4,893	0.06%
2018/07/02	3	274.83	7	276.07	277.50	-4	4,891	-0.08%
2018/06/28	4	270.38	0	0.00	269.00	4	4,856	0.08%
2018/06/27	5	289.00	0	0.00	278.50	5	4,850	0.10%
2018/06/25	7	292.64	0	0.00	288.50	7	4,837	0.14%
2018/06/22	2	297.25	3	303.00	309.00	-1	4,808	-0.02%
2018/06/21	0	0.00	1	302.00	304.00	-1	4,773	-0.02%
2018/06/20	3	297.17	1	303.50	294.50	2	4,767	0.04%
2018/06/19	1	310.50	5	308.70	310.00	-4	4,775	-0.08%
2018/06/15	0	0.00	2	292.00	298.50	-2	4,727	-0.04%
2018/06/14	3	281.33	0	0.00	280.00	3	4,625	0.06%
2018/06/12	1	290.00	0	0.00	288.00	1	4,577	0.02%
2018/06/11	5	307.50	0	0.00	301.00	5	4,540	0.11%
2018/06/07	1	308.50	1	312.00	310.00	0	4,455	0.00%
2018/06/06	3	308.50	1	313.00	313.00	2	4,466	0.04%
2018/06/05	1	297.00	3	294.00	298.00	-2	4,398	-0.05%
2018/06/04	6	281.75	2	276.75	278.50	4	4,303	0.09%
2018/06/01	1	255.00	1	263.00	264.00	0	4,296	0.00%
2018/05/31	1	253.00	8	251.25	255.00	-7	4,340	-0.16%
2018/05/30	1	255.00	0	0.00	253.00	1	4,407	0.02%
2018/05/29	2	263.00	2	258.00	257.00	0	4,494	0.00%
2018/05/28	1	275.00	0	0.00	266.00	1	4,513	0.02%
2018/05/25	0	0.00	4	274.88	275.50	-4	4,517	-0.09%
2018/05/24	1	270.50	1	273.00	272.00	0	4,566	0.00%
2018/05/15	1	287.50	6	285.42	273.50	-5	5,159	-0.10%
2018/05/14	35	284.00	0	0.00	281.50	35	5,116	0.68%
2018/05/11	1	280.00	35	286.80	284.00	-34	5,148	-0.66%
2018/05/10	0	0.00	2	286.00	280.00	-2	5,170	-0.04%
2018/05/09	1	278.50	1	281.00	285.00	0	5,170	0.00%
2018/05/08	1	281.50	2	280.25	274.50	-1	5,180	-0.02%
2018/05/03	180	273.14	0	0.00	259.00	180	5,252	3.43%	大買/鉅額交易
2018/05/02	3	279.17	182	274.18	269.50	-179	5,325	-3.36%	大賣/鉅額交易
2018/04/26	1	244.00	1	248.00	241.00	0	5,446	0.00%
2018/04/25	0	0.00	1	233.50	241.00	-1	5,440	-0.02%
2018/04/23	3	250.67	0	0.00	244.50	3	5,427	0.06%
2018/04/19	257	264.88	1	262.50	260.50	256	5,317	4.81%	大買/鉅額交易
2018/04/18	48	271.73	301	269.97	269.50	-253	5,135	-4.93%	大賣/鉅額交易
2018/04/17	2	310.00	1	318.00	299.00	1	5,031	0.02%
2018/04/16	1	315.50	1	318.00	316.00	0	5,051	0.00%
2018/04/13	1	301.00	3	305.50	315.00	-2	5,058	-0.04%
2018/04/12	4	302.13	3	306.50	299.50	1	5,042	0.02%
2018/04/11	0	0.00	1	313.00	306.00	-1	5,064	-0.02%
2018/04/10	1	313.00	1	315.00	310.00	0	5,136	0.00%
2018/04/09	1	308.00	0	0.00	309.00	1	5,144	0.02%
2018/04/03	2	302.00	3	303.67	312.50	-1	5,161	-0.02%
2018/04/02	1	314.00	4	310.63	309.00	-3	5,158	-0.06%
2018/03/31	1	317.00	0	0.00	318.00	1	5,160	0.02%
2018/03/30	1	319.50	0	0.00	317.00	1	5,260	0.02%
2018/03/29	2	328.75	1	330.00	319.00	1	5,297	0.02%
2018/03/28	2	327.75	2	328.00	325.50	0	5,267	0.00%
2018/03/27	2	328.25	3	331.33	335.50	-1	5,268	-0.02%
2018/03/26	2	326.00	2	331.00	323.50	0	5,276	0.00%
2018/03/23	2	325.50	1	327.50	330.00	1	5,281	0.02%
2018/03/22	1	343.00	3	348.00	336.00	-2	5,272	-0.04%
2018/03/21	2	327.50	3	331.00	339.50	-1	5,229	-0.02%
2018/03/20	2	324.25	0	0.00	322.00	2	5,226	0.04%
2018/03/19	0	0.00	2	325.25	328.50	-2	5,243	-0.04%
2018/03/16	1	327.00	1	328.50	322.00	0	5,272	0.00%
2018/03/15	0	0.00	1	327.00	324.50	-1	5,405	-0.02%
2018/03/14	1	341.50	1	338.50	324.00	0	5,511	0.00%
2018/03/13	1	332.00	1	329.50	332.00	0	5,558	0.00%
2018/03/12	3	329.67	1	341.00	320.50	2	5,613	0.04%
2018/03/09	0	0.00	1	338.00	348.00	-1	5,583	-0.02%
2018/03/08	4	338.13	0	0.00	335.50	4	5,567	0.07%
2018/03/07	0	0.00	4	332.88	338.00	-4	5,548	-0.07%
2018/03/06	8	330.50	1	334.00	327.00	7	5,495	0.13%
2018/03/05	0	0.00	77	320.38	324.00	-77	5,434	-1.42%
2018/03/02	2	314.50	7	311.50	314.00	-5	5,371	-0.09%
2018/03/01	81	304.88	1	305.00	310.00	80	5,311	1.51%
2018/02/27	1	308.50	0	0.00	310.00	1	5,304	0.02%
2018/02/26	0	0.00	2	312.75	309.00	-2	5,276	-0.04%
2018/02/23	3	328.33	1	333.00	308.50	2	5,212	0.04%
2018/02/22	6	314.25	2	313.00	318.00	4	5,135	0.08%
2018/02/21	0	0.00	1	292.00	297.00	-1	5,005	-0.02%
2018/02/12	1	281.00	1	284.50	270.00	0	5,018	0.00%
2018/02/09	1	274.00	0	0.00	282.00	1	5,026	0.02%
2018/02/08	0	0.00	1	272.00	275.50	-1	4,905	-0.02%
2018/02/07	9	303.83	4	311.00	295.00	5	4,837	0.10%
2018/02/06	1	307.00	2	307.00	307.00	-1	4,718	-0.02%
2018/02/05	4	337.50	1	340.00	341.00	3	4,763	0.06%
2018/02/02	4	343.38	4	347.00	354.00	0	4,822	0.00%
2018/02/01	0	0.00	1	355.00	344.50	-1	4,781	-0.02%
2018/01/31	2	344.75	1	350.00	359.50	1	4,802	0.02%
2018/01/30	1	343.50	0	0.00	348.50	1	4,760	0.02%
2018/01/26	4	352.88	0	0.00	360.00	4	4,799	0.08%
2018/01/25	17	353.18	16	360.56	341.50	1	4,769	0.02%
2018/01/24	8	347.56	9	351.72	359.00	-1	4,685	-0.02%
2018/01/23	2	347.00	2	340.25	340.00	0	4,583	0.00%
2018/01/22	5	325.80	4	325.88	337.00	1	4,547	0.02%
2018/01/19	2	301.25	2	303.75	306.50	0	4,566	0.00%
2018/01/18	10	305.15	12	308.63	297.00	-2	4,559	-0.04%
2018/01/17	1	285.00	0	0.00	288.00	1	4,478	0.02%
2018/01/16	1	289.50	2	289.75	293.00	-1	4,589	-0.02%
2018/01/15	0	0.00	1	277.50	281.00	-1	4,637	-0.02%
2018/01/12	3	258.83	2	262.50	262.50	1	4,772	0.02%
2018/01/10	3	265.00	0	0.00	262.50	3	5,077	0.06%
2018/01/09	0	0.00	3	276.00	281.00	-3	5,105	-0.06%
2018/01/08	1	286.00	0	0.00	281.00	1	5,150	0.02%
2018/01/05	0	0.00	1	290.00	289.50	-1	5,321	-0.02%
2018/01/04	2	285.75	1	276.50	278.00	1	5,308	0.02%
2018/01/02	0	0.00	2	262.50	264.50	-2	5,300	-0.04%