創意 (3443)-兆豐-忠孝券商分點個股進出

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
1155
漲跌
▼60
漲幅
-4.94%
成交量
3,238張
產業
上市半導體類股
1111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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	8.2	1164.80	6.1	1155.90	1155.00	2.1	3,378	0.06%
2024/04/18	3	1221.67	0.1	1218.46	1215.00	2.9	3,372	0.09%
2024/04/17	1	1195.00	2	1197.50	1200.00	-1	3,447	-0.03%
2024/04/16	5.2	1143.03	5.4	1159.39	1185.00	-0.2	3,487	-0.01%
2024/04/15	7.6	1191.66	12	1187.92	1160.00	-4.4	3,447	-0.13%
2024/04/12	16.3	1293.71	8.1	1264.28	1255.00	8.2	3,408	0.24%
2024/04/11	2	1320.00	4.1	1321.11	1325.00	-2.1	3,376	-0.06%
2024/04/10	2	1332.49	2	1327.50	1320.00	0	3,377	0.00%
2024/04/09	5.1	1330.67	2	1350.00	1315.00	3.1	3,391	0.09%
2024/04/08	10.2	1329.88	13	1313.46	1300.00	-2.8	3,398	-0.08%
2024/04/03	2	1382.54	1.4	1383.57	1385.00	0.6	3,365	0.02%
2024/04/02	16.1	1361.65	3.3	1378.41	1375.00	12.7	3,355	0.38%
2024/04/01	2	1265.15	6.2	1289.02	1295.00	-4.2	3,319	-0.13%
2024/03/29	11	1234.09	9.2	1248.50	1245.00	1.8	3,311	0.06%
2024/03/28	3	1236.67	2	1232.46	1220.00	1	3,300	0.03%
2024/03/27	7.3	1239.07	7.1	1235.91	1240.00	0.2	3,322	0.00%
2024/03/26	2.2	1296.61	7.1	1279.35	1265.00	-4.8	3,318	-0.15%
2024/03/25	1	1319.99	2	1322.50	1295.00	-1	3,327	-0.03%
2024/03/22	5	1310.00	3	1315.19	1320.00	2	3,343	0.06%
2024/03/21	2.1	1299.49	2.1	1310.24	1300.00	0	3,351	0.00%
2024/03/20	2.2	1302.81	2.1	1326.49	1295.00	0.1	3,375	0.00%
2024/03/19	5.3	1314.50	15	1315.33	1320.00	-9.7	3,431	-0.28%
2024/03/18	22	1367.73	4	1367.50	1355.00	18	3,441	0.52%
2024/03/15	5.1	1364.80	3.1	1368.44	1340.00	2.1	3,481	0.06%
2024/03/14	4	1347.50	6.1	1356.72	1340.00	-2.1	3,549	-0.06%
2024/03/13	15.3	1433.18	15.2	1340.81	1330.00	0.2	3,638	0.00%
2024/03/12	22	1470.23	22	1448.64	1445.00	0	3,635	0.00%
2024/03/11	16	1490.94	15	1485.33	1475.00	1	3,718	0.03%
2024/03/08	26.1	1537.98	24	1496.88	1490.00	2.1	3,733	0.06%
2024/03/07	16.1	1523.25	25.1	1551.80	1550.00	-9	3,734	-0.24%
2024/03/06	22	1530.68	33.2	1526.84	1525.00	-11.2	3,714	-0.30%
2024/03/05	2	1557.52	4	1573.69	1565.00	-2	3,728	-0.05%
2024/03/04	25.2	1554.80	9	1575.00	1545.00	16.2	3,747	0.43%
2024/03/01	6.1	1586.39	8	1593.13	1580.00	-1.9	3,742	-0.05%
2024/02/29	20.1	1478.30	42.1	1569.10	1590.00	-22	3,729	-0.59%
2024/02/27	6	1478.34	6	1471.71	1470.00	0	3,680	0.00%
2024/02/26	22.1	1447.04	22	1445.68	1445.00	0.1	3,694	0.00%
2024/02/23	13.1	1465.50	14	1458.21	1455.00	-0.9	3,725	-0.02%
2024/02/22	15	1475.33	3	1496.67	1465.00	12	3,745	0.32%
2024/02/21	15.6	1503.30	3	1478.33	1470.00	12.6	3,736	0.34%
2024/02/20	5.4	1554.67	4	1556.27	1560.00	1.3	3,737	0.04%
2024/02/19	2	1534.98	2	1525.10	1525.00	0	3,744	0.00%
2024/02/16	1.1	1471.43	4	1491.36	1520.00	-2.9	3,787	-0.08%
2024/02/15	6	1455.88	5.2	1460.19	1460.00	0.8	3,758	0.02%
2024/02/05	18.8	1441.68	3.1	1456.11	1435.00	15.7	3,725	0.42%
2024/02/02	4	1584.98	3.1	1586.80	1590.00	0.9	3,664	0.02%
2024/02/01	13.2	1500.08	13	1543.02	1545.00	0.2	3,699	0.00%
2024/01/31	3	1558.36	3	1571.67	1545.00	0	3,683	0.00%
2024/01/30	4	1552.44	1	1540.39	1565.00	3	3,686	0.08%
2024/01/29	3.1	1566.77	4	1582.50	1560.00	-0.9	3,669	-0.03%
2024/01/26	4.1	1545.09	1	1545.00	1545.00	3.1	3,682	0.08%
2024/01/25	10.3	1592.77	7	1600.00	1555.00	3.3	3,671	0.09%
2024/01/24	6.1	1680.08	3.6	1668.03	1660.00	2.5	3,599	0.07%
2024/01/23	19	1718.16	3	1758.33	1705.00	16	3,610	0.44%
2024/01/22	9	1708.33	4	1727.50	1715.00	5	3,579	0.14%
2024/01/19	9.2	1724.26	25	1724.61	1675.00	-15.8	3,564	-0.44%
2024/01/18	12	1721.25	8	1721.87	1725.00	4	3,513	0.11%
2024/01/17	3.1	1711.30	2.1	1705.00	1680.00	1	3,539	0.03%
2024/01/16	7	1753.57	4	1765.00	1735.00	3	3,557	0.08%
2024/01/15	6	1777.40	5	1787.93	1760.00	1	3,620	0.03%
2024/01/12	3	1826.63	25	1843.20	1810.00	-22	3,637	-0.60%
2024/01/11	4	1843.71	8	1858.73	1860.00	-4	3,666	-0.11%
2024/01/10	5	1722.89	7	1736.46	1790.00	-2	3,646	-0.05%
2024/01/09	2	1690.00	2	1704.99	1690.00	0	3,656	0.00%
2024/01/08	2	1665.12	2.1	1675.12	1665.00	0	3,680	0.00%
2024/01/05	3	1646.67	3	1656.67	1655.00	0	3,744	0.00%
2024/01/04	5.1	1635.18	1	1640.00	1630.00	4.1	3,869	0.11%
2024/01/03	3.1	1653.02	2	1652.50	1640.00	1.1	3,965	0.03%
2024/01/02	10	1711.49	4	1696.25	1670.00	6	3,956	0.15%
2023/12/29	1	1710.02	2	1727.50	1740.00	-1	3,939	-0.03%
2023/12/28	5	1736.00	1	1720.05	1720.00	4	3,970	0.10%
2023/12/27	17.1	1754.12	11	1769.54	1760.00	6.1	4,003	0.15%
2023/12/26	0	0.00	1	1769.95	1765.00	-1	4,021	-0.02%
2023/12/25	13	1750.39	2	1749.94	1730.00	11	4,045	0.27%
2023/12/22	1	1700.00	1	1720.20	1750.00	0	4,061	0.00%
2023/12/21	3.1	1669.19	2	1660.00	1695.00	1.1	4,043	0.03%
2023/12/20	2	1702.53	32	1691.41	1685.00	-30	4,038	-0.74%
2023/12/19	6	1723.35	34.1	1707.83	1705.00	-28.1	4,046	-0.69%
2023/12/18	1	1774.93	6	1765.83	1730.00	-5	4,053	-0.12%
2023/12/15	2	1772.69	1	1790.00	1765.00	1	4,057	0.03%
2023/12/14	36	1848.89	1	1810.00	1805.00	35	4,037	0.87%
2023/12/13	1	1815.00	11	1839.96	1810.00	-10	3,988	-0.25%
2023/12/12	2	1812.50	0	0.00	1790.00	2	4,016	0.05%
2023/12/11	27.1	1862.98	0	0.00	1825.00	27.1	4,011	0.68%
2023/12/08	6.2	1860.02	22.2	1838.82	1895.00	-16	3,964	-0.40%
2023/12/07	20	1688.22	1	1690.25	1725.00	19	3,850	0.49%
2023/12/06	4	1687.21	5	1660.14	1680.00	-1	3,823	-0.03%
2023/12/05	0	1600.00	1	1615.15	1630.00	-1	3,747	-0.03%
2023/12/04	5	1635.81	2	1662.34	1595.00	3	3,784	0.08%
2023/12/01	2	1639.67	2	1650.00	1630.00	0	3,779	0.00%
2023/11/30	12.1	1638.35	2.1	1644.96	1650.00	10	3,777	0.27%
2023/11/29	2.1	1617.27	0	1605.00	1625.00	2.1	3,771	0.06%
2023/11/28	1	1644.98	1	1660.00	1645.00	0	3,780	0.00%
2023/11/27	3.1	1628.53	0.2	1610.00	1610.00	2.9	3,790	0.08%
2023/11/24	0	1665.71	0	0.00	1655.00	0	3,806	0.00%
2023/11/22	20	1775.00	23	1760.25	1785.00	-3	3,811	-0.08%
2023/11/21	1	1745.00	1.1	1763.33	1740.00	-0.1	3,822	0.00%
2023/11/20	0	1720.00	0	0.00	1715.00	0	3,880	0.00%
2023/11/17	0	1705.00	0.2	1724.59	1735.00	-0.2	3,988	0.00%
2023/11/16	1.1	1655.31	13	1663.46	1675.00	-11.9	4,017	-0.30%
2023/11/15	5.1	1708.77	5.2	1722.09	1675.00	-0.1	4,071	0.00%
2023/11/14	1	1720.00	0.1	1729.80	1735.00	0.9	4,071	0.02%
2023/11/13	21	1724.98	21.2	1731.89	1700.00	-0.1	4,139	0.00%
2023/11/10	5	1693.97	1	1669.83	1670.00	4	4,131	0.10%
2023/11/09	0	1665.39	0	1673.60	1665.00	0	4,138	0.00%
2023/11/08	1.1	1560.83	2	1590.08	1620.00	-0.9	4,087	-0.02%
2023/11/07	0	0.00	2.1	1544.29	1555.00	-2.1	4,075	-0.05%
2023/11/06	1	1555.00	1	1560.00	1560.00	0	4,128	0.00%
2023/11/03	2	1507.50	2	1522.52	1525.00	0	4,176	0.00%
2023/11/02	1.2	1551.25	3	1515.03	1520.00	-1.8	4,222	-0.04%
2023/11/01	2	1467.50	2	1467.52	1485.00	0	4,230	0.00%
2023/10/31	5	1479.94	0	0.00	1435.00	5	4,254	0.12%
2023/10/30	6.1	1497.52	1	1500.02	1500.00	5	4,333	0.12%
2023/10/27	1	1455.00	2	1475.01	1480.00	-1	4,352	-0.02%
2023/10/26	1	1444.81	0	0.00	1425.00	1	4,303	0.02%
2023/10/25	5	1515.00	3	1501.85	1490.00	2	4,292	0.05%
2023/10/24	2	1455.00	2	1465.00	1465.00	0	4,265	0.00%
2023/10/23	4	1481.26	70	1528.93	1450.00	-66	4,255	-1.55%
2023/10/20	2	1614.88	1	1590.00	1590.00	1	4,216	0.02%
2023/10/19	2.1	1663.43	1.1	1650.00	1630.00	1.1	4,189	0.03%
2023/10/18	61	1649.50	93	1617.59	1635.00	-32	4,180	-0.77%
2023/10/17	1	1714.99	0	1712.50	1685.00	1	4,137	0.02%
2023/10/16	2	1709.73	2	1654.93	1715.00	0	4,153	0.00%
2023/10/13	80.1	1685.76	4	1672.58	1695.00	76.1	4,154	1.83%
2023/10/12	2.1	1654.54	3.3	1655.04	1695.00	-1.2	4,135	-0.03%
2023/10/11	104	1551.92	107.1	1573.27	1575.00	-3.1	4,069	-0.08%	大買/大賣/
2023/10/06	2.2	1423.18	4	1425.00	1435.00	-1.8	4,066	-0.04%
2023/10/05	1	1415.00	1	1425.00	1425.00	0	4,091	0.00%
2023/10/04	1	1445.00	0	0.00	1400.00	1	4,108	0.02%
2023/10/03	2.1	1444.52	0.4	1443.67	1430.00	1.7	4,088	0.04%
2023/10/02	3	1408.38	4	1418.75	1410.00	-1	4,081	-0.02%
2023/09/28	3	1401.67	3	1396.67	1365.00	0	4,075	0.00%
2023/09/27	1	1415.00	1	1360.00	1360.00	0	4,099	0.00%
2023/09/26	0	0.00	0.1	1410.00	1405.00	-0.1	4,097	0.00%
2023/09/25	1	1400.00	1	1410.01	1410.00	0	4,102	0.00%
2023/09/22	3	1385.00	7	1389.29	1390.00	-4	4,098	-0.10%
2023/09/21	1	1310.20	2	1312.50	1320.00	-1	4,098	-0.02%
2023/09/20	2	1374.95	150	1379.57	1360.00	-148	4,117	-3.59%	大賣/鉅額交易
2023/09/19	3	1446.66	3	1430.00	1425.00	0	4,127	0.00%
2023/09/18	0	1455.00	3	1453.33	1440.00	-3	4,134	-0.07%
2023/09/15	159	1516.50	6	1489.17	1480.00	153	4,170	3.67%	大買/鉅額交易
2023/09/14	2.1	1469.88	124	1462.26	1470.00	-122	4,130	-2.95%	大賣/鉅額交易
2023/09/13	134	1461.90	14	1455.71	1460.00	120	4,127	2.91%	大買/鉅額交易
2023/09/12	3	1408.33	3	1400.00	1385.00	0	4,110	0.00%
2023/09/11	3	1375.00	2	1392.50	1360.00	1	4,173	0.02%
2023/09/08	2	1385.00	1	1395.00	1395.00	1	4,198	0.02%
2023/09/07	6	1398.33	6	1404.17	1415.00	0	4,259	0.00%
2023/09/06	3	1451.67	5	1462.00	1450.00	-2	4,250	-0.05%
2023/09/05	2	1435.00	134	1431.23	1440.00	-132	4,269	-3.09%	大賣/鉅額交易
2023/09/04	133	1446.73	2	1425.00	1445.00	131	4,323	3.03%	大買/鉅額交易
2023/09/01	6	1444.17	136	1424.85	1405.00	-130	4,332	-3.00%	大賣/鉅額交易
2023/08/31	17	1481.18	8	1465.00	1460.00	9	4,336	0.21%
2023/08/30	5	1503.00	5	1497.01	1485.00	0	4,326	0.00%
2023/08/29	24	1451.25	1	1475.00	1500.00	23	4,352	0.53%
2023/08/28	2	1415.00	2	1432.50	1430.00	0	4,341	0.00%
2023/08/25	4.1	1461.21	4	1430.02	1430.00	0.1	4,452	0.00%
2023/08/24	4	1543.73	4	1525.01	1485.00	0	4,433	0.00%
2023/08/23	102	1397.77	5	1454.99	1465.00	97	4,424	2.19%	大買/
2023/08/22	0	1375.00	1	1385.00	1370.00	-1	4,425	-0.02%
2023/08/21	4.2	1372.11	3	1370.00	1340.00	1.2	4,468	0.03%
2023/08/18	3	1358.33	42	1358.93	1345.00	-39	4,420	-0.88%
2023/08/17	44	1353.07	4	1378.77	1365.00	40	4,415	0.91%
2023/08/16	4	1300.00	4	1282.50	1285.00	0	4,393	0.00%
2023/08/15	6	1274.93	6	1266.67	1265.00	0	4,466	0.00%
2023/08/14	1	1270.00	1	1275.00	1265.00	0	4,463	0.00%
2023/08/11	3	1273.33	4	1276.25	1270.00	-1	4,490	-0.02%
2023/08/10	4	1286.11	4	1257.55	1250.00	0	4,529	0.00%
2023/08/09	5.1	1356.81	3	1360.00	1340.00	2.1	4,485	0.05%
2023/08/08	10	1378.94	6	1343.50	1345.00	4	4,499	0.09%
2023/08/07	9.1	1421.73	6.2	1411.94	1405.00	2.9	4,462	0.06%
2023/08/04	3	1394.98	4	1397.73	1380.00	-1	4,471	-0.02%
2023/08/02	9.4	1447.05	3	1406.67	1405.00	6.4	4,461	0.14%
2023/08/01	8.3	1502.05	2.1	1475.00	1475.00	6.2	4,414	0.14%
2023/07/31	2.1	1635.00	0	0.00	1635.00	2.1	4,443	0.05%
2023/07/28	0	1810.00	0	0.00	1815.00	0	4,541	0.00%
2023/07/27	2	1807.49	0	0.00	1825.00	2	4,599	0.04%
2023/07/26	27	1902.78	30	1911.33	1840.00	-3	4,641	-0.06%
2023/07/25	3	1908.57	4	1921.25	1885.00	-1	4,702	-0.02%
2023/07/24	29	1900.17	27	1897.22	1885.00	2	4,724	0.04%
2023/07/21	3.4	1819.47	2	1867.50	1905.00	1.4	4,778	0.03%
2023/07/20	20	1820.00	29	1835.00	1830.00	-9	4,868	-0.18%
2023/07/19	25	1918.00	25	1910.20	1850.00	0	4,859	0.00%
2023/07/18	1	1805.00	0	0.00	1790.00	1	4,850	0.02%
2023/07/17	1	1830.00	1	1795.00	1795.00	0	4,842	0.00%
2023/07/14	3	1825.00	4	1836.19	1870.00	-1	4,826	-0.02%
2023/07/13	7	1713.03	5.1	1719.23	1750.00	2	4,810	0.04%
2023/07/12	6	1630.00	1	1645.01	1630.00	5	4,728	0.11%
2023/07/11	4	1604.98	11	1595.91	1585.00	-7	4,749	-0.15%
2023/07/10	24	1617.50	25	1620.60	1615.00	-1	4,750	-0.02%
2023/07/07	3	1626.59	2	1640.00	1600.00	1	4,775	0.02%
2023/07/06	25	1654.60	28.1	1665.89	1650.00	-3.1	4,798	-0.06%
2023/07/05	3.1	1584.71	6	1656.67	1635.00	-2.9	4,824	-0.06%
2023/07/04	4	1683.75	2.1	1715.95	1700.00	1.9	4,826	0.04%
2023/07/03	4	1647.54	2	1655.00	1670.00	2	4,860	0.04%
2023/06/30	2.1	1595.12	1	1605.00	1605.00	1.1	4,914	0.02%
2023/06/29	2	1602.50	6.1	1585.17	1600.00	-4.1	4,975	-0.08%
2023/06/28	32.2	1560.78	32.1	1566.06	1550.00	0.1	5,083	0.00%
2023/06/27	1	1609.80	2	1565.00	1560.00	-1	5,115	-0.02%
2023/06/26	1	1605.00	1.5	1623.00	1615.00	-0.5	5,116	-0.01%
2023/06/21	2.1	1658.30	2	1627.50	1625.00	0.1	5,171	0.00%
2023/06/20	2	1695.00	0	0.00	1690.00	2	5,237	0.04%
2023/06/19	3	1653.33	6	1689.17	1700.00	-3	5,267	-0.06%
2023/06/16	4	1648.75	1.1	1659.60	1650.00	2.9	5,328	0.05%
2023/06/15	13	1633.85	30.3	1649.81	1645.00	-17.3	5,344	-0.32%
2023/06/14	6	1549.17	1.1	1564.09	1565.00	4.9	5,390	0.09%
2023/06/13	13	1549.23	3	1530.00	1545.00	10	5,427	0.18%
2023/06/12	3	1465.00	1.1	1445.24	1465.00	2	5,431	0.04%
2023/06/09	33.1	1439.05	35	1426.57	1405.00	-2	5,444	-0.04%
2023/06/08	2.6	1418.08	1	1375.00	1385.00	1.6	5,478	0.03%
2023/06/07	31.2	1469.84	32	1458.91	1465.00	-0.8	5,482	-0.02%
2023/06/06	2	1450.00	8	1453.75	1455.00	-6	5,525	-0.11%
2023/06/05	0.1	1450.00	6	1449.20	1440.00	-5.9	5,570	-0.11%
2023/06/02	5.5	1470.99	5	1431.00	1425.00	0.5	5,613	0.01%
2023/06/01	0	0.00	1	1540.00	1535.00	-1	5,680	-0.02%
2023/05/31	4.3	1507.38	1	1480.00	1495.00	3.3	5,798	0.06%
2023/05/30	1	1520.00	1	1485.00	1490.00	0	5,728	0.00%
2023/05/29	8	1499.38	3	1506.74	1515.00	5	5,766	0.09%
2023/05/26	5	1441.00	3	1446.67	1435.00	2	5,783	0.03%
2023/05/25	15	1388.67	6	1367.54	1390.00	9	5,721	0.16%
2023/05/24	2	1247.50	10	1247.00	1265.00	-8	5,684	-0.14%
2023/05/23	24	1289.38	24	1301.67	1285.00	0	5,731	0.00%
2023/05/22	5	1296.99	3	1276.67	1275.00	2	5,822	0.03%
2023/05/19	17	1213.24	22.5	1225.27	1280.00	-5.5	5,888	-0.09%
2023/05/18	4	1190.00	0	0.00	1165.00	4	5,967	0.07%
2023/05/17	10	1165.00	12	1164.58	1165.00	-2	6,047	-0.03%
2023/05/16	5	1156.00	4	1138.75	1130.00	1	6,119	0.02%
2023/05/15	1	1140.00	0	0.00	1130.00	1	6,150	0.02%
2023/05/12	0	0.00	3	1165.00	1170.00	-3	6,256	-0.05%
2023/05/11	1	1130.00	0	0.00	1105.00	1	6,376	0.02%
2023/05/09	8	1134.38	15	1141.66	1140.00	-7	6,503	-0.11%
2023/05/08	2	1150.00	6	1160.79	1125.00	-4	6,559	-0.06%
2023/05/05	8	1133.75	6	1129.17	1140.00	2	6,623	0.03%
2023/05/04	3	1110.00	7	1105.01	1105.00	-4	6,676	-0.06%
2023/05/03	3	1091.67	2.1	1085.95	1080.00	0.9	6,633	0.01%
2023/05/02	0	0.00	2.2	1066.26	1095.00	-2.2	6,607	-0.03%
2023/04/28	1.1	989.91	18	992.33	996.00	-16.9	6,628	-0.25%
2023/04/27	8	979.12	4	967.00	970.00	4	6,611	0.06%
2023/04/26	3.2	944.60	5	951.20	957.00	-1.9	6,598	-0.03%
2023/04/25	55.3	959.99	51	949.06	933.00	4.3	6,626	0.06%
2023/04/24	6	1015.00	6	1020.00	1020.00	0	6,556	0.00%
2023/04/21	9	1035.56	9	1042.22	1015.00	0	6,625	0.00%
2023/04/20	12	1042.50	12	1047.50	1050.00	0	6,649	0.00%
2023/04/19	7	1038.57	8	1045.63	1030.00	-1	6,737	-0.01%
2023/04/18	71.2	1063.09	53	1035.66	1025.00	18.2	6,847	0.27%
2023/04/17	9	1074.45	8	1078.75	1070.00	1	6,910	0.01%
2023/04/14	25	1065.80	25	1071.40	1085.00	0	6,975	0.00%
2023/04/13	19	1039.21	19	1041.58	1030.00	0	6,998	0.00%
2023/04/12	10	1058.50	10	1062.50	1070.00	0	7,067	0.00%
2023/04/11	11	1093.18	10	1091.00	1070.00	1	7,105	0.01%
2023/04/10	34	1102.79	19	1104.21	1100.00	15	7,221	0.21%
2023/04/07	10	1064.50	9	1070.00	1080.00	1	7,208	0.01%
2023/04/06	48	1069.15	48	1056.04	1070.00	0	7,232	0.00%
2023/03/31	7	1064.29	7	1073.57	1085.00	0	7,240	0.00%
2023/03/30	11	1040.00	12	1045.00	1050.00	-1	7,257	-0.01%
2023/03/29	30	1069.99	33	1071.36	1010.00	-3	7,282	-0.04%
2023/03/28	10	1146.47	11	1142.27	1105.00	-1	7,304	-0.01%
2023/03/27	6	1155.83	7	1167.14	1180.00	-1	7,304	-0.01%
2023/03/24	21	1200.71	18.1	1201.83	1165.00	2.9	7,341	0.04%
2023/03/23	10	1187.57	7	1199.29	1195.00	3	7,318	0.04%
2023/03/22	13	1146.92	16.1	1151.26	1160.00	-3	7,311	-0.04%
2023/03/21	12	1147.90	18	1160.56	1125.00	-6	7,354	-0.08%
2023/03/20	5	1154.00	6.3	1164.19	1170.00	-1.3	7,337	-0.02%
2023/03/17	4	1156.25	2	1172.50	1130.00	2	7,407	0.03%
2023/03/16	2	1137.50	1.1	1100.56	1100.00	0.9	7,351	0.01%
2023/03/15	1	1105.00	2	1122.50	1115.00	-1	7,351	-0.01%
2023/03/14	2	1115.00	2	1095.00	1060.00	0	7,388	0.00%
2023/03/13	3.1	1100.40	3	1116.67	1130.00	0.1	7,412	0.00%
2023/03/10	2	1087.50	1	1085.00	1090.00	1	7,438	0.01%
2023/03/09	5	1114.94	5	1124.00	1110.00	0	7,436	0.00%
2023/03/08	3	1091.67	3	1093.33	1105.00	0	7,422	0.00%
2023/03/07	1.1	1070.32	1	1075.00	1075.00	0.1	7,395	0.00%
2023/03/06	3	1085.00	4	1075.00	1075.00	-1	7,413	-0.01%
2023/03/03	6	1166.67	3	1158.33	1080.00	3	7,356	0.04%
2023/03/02	7	1186.43	3	1195.00	1195.00	4	7,319	0.05%
2023/03/01	2.1	1133.10	2	1170.00	1180.00	0.1	7,390	0.00%
2023/02/24	5	1143.00	6	1145.00	1160.00	-1	7,479	-0.01%
2023/02/23	11	1055.91	4.1	1094.77	1115.00	6.9	7,472	0.09%
2023/02/22	2	1007.48	2	996.50	1015.00	0	7,571	0.00%
2023/02/21	1	1035.00	1	1040.00	1035.00	0	7,661	0.00%
2023/02/20	4	987.75	5	1000.40	995.00	-1	7,762	-0.01%
2023/02/17	8	965.74	6	966.00	976.00	2	7,740	0.03%
2023/02/16	15	969.27	5	980.58	958.00	10	7,654	0.13%
2023/02/15	7	919.01	5	919.98	926.00	2	7,569	0.03%
2023/02/14	0	914.00	2	917.50	911.00	-2	7,512	-0.03%
2023/02/13	1	898.00	7	920.43	898.00	-6	7,496	-0.08%
2023/02/10	7	908.14	11	904.91	910.00	-4	7,592	-0.05%
2023/02/09	10	943.11	22	938.32	920.00	-12	7,643	-0.16%
2023/02/08	3	882.32	8	915.54	925.00	-5	7,538	-0.07%
2023/02/07	5	821.41	8.1	848.89	841.00	-3	7,608	-0.04%
2023/02/06	8	806.00	1	811.00	798.00	7	7,604	0.09%
2023/02/03	4	844.00	3	853.67	860.00	1	7,660	0.01%
2023/02/02	3	828.33	9.1	842.16	864.00	-6.1	7,792	-0.08%
2023/02/01	4	791.00	4	785.50	786.00	0	7,945	0.00%
2023/01/31	1.1	774.19	1	780.00	782.00	0.1	8,076	0.00%
2023/01/30	1	755.00	2	772.50	775.00	-1	8,186	-0.01%
2023/01/17	1	714.00	7	716.57	722.00	-6	8,243	-0.07%
2023/01/16	2	692.50	4	701.00	705.00	-2	8,321	-0.02%
2023/01/13	6	705.67	4	690.75	682.00	2	8,430	0.02%
2023/01/12	6	699.00	2	700.00	702.00	4	8,549	0.05%
2023/01/11	3	680.67	2	701.00	701.00	1	8,701	0.01%
2023/01/10	1	695.00	2	689.00	692.00	-1	8,851	-0.01%
2023/01/09	3	678.67	7	677.57	687.00	-4	8,932	-0.04%
2023/01/06	2	653.51	0	0.00	650.00	2	8,989	0.02%
2023/01/05	4	678.50	7	668.29	650.00	-3	9,077	-0.03%
2023/01/04	8	684.88	2	682.00	685.00	6	9,011	0.07%
2023/01/03	3	669.33	2	678.50	684.00	1	8,930	0.01%
2022/12/30	0	0.00	1	647.00	641.00	-1	8,928	-0.01%
2022/12/29	2	635.50	2	639.50	650.00	0	8,960	0.00%
2022/12/28	13	639.92	8	651.50	636.00	5	8,969	0.06%
2022/12/27	8	702.00	0	701.00	702.00	8	8,856	0.09%
2022/12/26	1	700.00	8	706.00	698.00	-7	8,885	-0.08%
2022/12/23	3	725.33	3	723.33	726.00	0	8,863	0.00%
2022/12/22	6	767.00	0	0.00	730.00	6	8,871	0.07%
2022/12/21	3	753.33	4	750.50	750.00	-1	8,850	-0.01%
2022/12/20	8.1	789.87	2	747.00	745.00	6.1	8,847	0.07%
2022/12/19	1	777.00	3	801.33	812.00	-2	8,748	-0.02%
2022/12/15	1	794.00	2	785.50	784.00	-1	8,727	-0.01%
2022/12/14	3	790.33	6.1	791.26	790.00	-3.1	8,697	-0.04%
2022/12/13	4	772.25	5	774.20	767.00	-1	8,618	-0.01%
2022/12/12	8	779.75	6	768.17	762.00	2	8,540	0.02%
2022/12/09	14	789.43	3	789.33	794.00	11	8,515	0.13%
2022/12/08	2	749.00	1	748.00	763.00	1	8,504	0.01%
2022/12/07	1	745.00	2	744.00	742.00	-1	8,511	-0.01%
2022/12/06	2	770.50	6	780.83	764.00	-4	8,508	-0.05%
2022/12/05	4	768.50	3	761.00	761.00	1	8,527	0.01%
2022/12/02	5	752.40	4	764.75	776.00	1	8,548	0.01%
2022/12/01	0	0.00	2	751.50	740.00	-2	8,524	-0.02%
2022/11/30	2	740.50	0	0.00	731.00	2	8,531	0.02%
2022/11/28	1	754.00	1	739.00	732.00	0	8,537	0.00%
2022/11/25	1	745.69	2	733.50	740.00	-1	8,506	-0.01%
2022/11/24	4	728.25	4	741.25	745.00	0	8,455	0.00%
2022/11/23	2	705.50	1	717.00	706.00	1	8,382	0.01%
2022/11/22	5	714.20	5	711.80	718.00	0	8,293	0.00%
2022/11/21	6	739.83	5	737.00	735.00	1	8,222	0.01%
2022/11/18	11	741.09	10	735.10	732.00	1	8,162	0.01%
2022/11/17	5	704.00	7	714.29	735.00	-2	8,035	-0.03%
2022/11/16	6	667.00	11	679.27	694.00	-5	7,895	-0.06%
2022/11/15	10	646.10	5	662.00	648.00	5	7,755	0.06%
2022/11/14	3	637.00	5	644.60	644.00	-2	7,727	-0.03%
2022/11/11	15	643.53	14	641.86	640.00	1	7,746	0.01%
2022/11/10	2	590.00	4	596.00	597.00	-2	7,659	-0.03%
2022/11/09	7	587.00	6	588.17	591.00	1	7,625	0.01%
2022/11/08	12	593.92	6	587.50	575.00	6	7,619	0.08%
2022/11/07	10	563.70	12	568.75	575.00	-2	7,477	-0.03%
2022/11/04	4	542.50	6	544.17	544.00	-2	7,361	-0.03%
2022/11/03	11	522.00	9	531.00	544.00	2	7,287	0.03%
2022/11/02	3	490.00	3	495.67	508.00	0	7,153	0.00%
2022/11/01	6	484.92	8	487.81	493.50	-2	7,105	-0.03%
2022/10/31	7	480.36	6	478.50	487.50	1	7,021	0.01%
2022/10/28	7	446.64	11	455.09	470.50	-4	6,845	-0.06%
2022/10/27	13	411.77	13	414.46	428.00	0	6,614	0.00%
2022/10/26	8	390.31	10	391.45	398.50	-2	6,508	-0.03%
2022/10/25	12	399.25	9	397.28	399.00	3	6,457	0.05%
2022/10/24	1	415.50	2	413.75	399.00	-1	6,438	-0.02%
2022/10/21	4	412.00	5	403.70	398.50	-1	6,349	-0.02%
2022/10/20	14	418.04	12	417.00	427.00	2	6,236	0.03%
2022/10/19	4	426.88	5	426.00	421.50	-1	6,037	-0.02%
2022/10/18	2	428.50	2	440.50	413.00	0	5,869	0.00%
2022/10/17	4	427.25	3	432.00	446.50	1	5,699	0.02%
2022/10/14	5	458.70	5	459.90	433.00	0	5,590	0.00%
2022/10/13	4	457.70	5	487.10	444.50	-1	5,502	-0.02%
2022/10/12	1	495.00	0	0.00	493.50	1	5,313	0.02%
2022/10/11	2	548.00	0	0.00	548.00	2	5,376	0.04%
2022/10/07	6	603.33	2	601.50	608.00	4	5,505	0.07%
2022/10/06	2	596.00	5	604.40	616.00	-3	5,522	-0.05%
2022/10/05	2	595.50	1	570.00	573.00	1	5,441	0.02%
2022/10/04	0	0.00	1	584.06	590.00	-1	5,416	-0.02%
2022/10/03	1	567.00	0	0.00	564.00	1	5,396	0.02%
2022/09/30	10	580.10	0	0.00	589.00	10	5,414	0.18%
2022/09/29	6	576.17	2.1	577.38	576.00	3.9	5,453	0.07%
2022/09/28	0	0.00	5	571.00	560.00	-5	5,460	-0.09%
2022/09/27	11.1	577.32	13	561.38	585.00	-1.9	5,476	-0.03%
2022/09/26	0	0.00	14	578.21	576.00	-14	5,435	-0.26%
2022/09/23	11	592.82	4	590.25	583.00	7	5,440	0.13%
2022/09/22	2	587.00	3	600.32	606.00	-1	5,412	-0.02%
2022/09/21	2	589.00	1	589.00	595.00	1	5,388	0.02%
2022/09/20	2	578.00	7	583.86	588.00	-5	5,407	-0.09%
2022/09/19	5	575.80	7	575.00	574.00	-2	5,413	-0.04%
2022/09/16	9	588.63	2	580.00	575.00	7	5,419	0.13%
2022/09/15	7	604.14	16.1	604.07	595.00	-9.1	5,408	-0.17%
2022/09/14	3	579.00	4	588.50	597.00	-1	5,350	-0.02%
2022/09/13	11	589.09	4	594.50	592.00	7	5,290	0.13%
2022/09/12	7	572.43	6.2	585.45	589.00	0.8	5,245	0.02%
2022/09/08	1.1	560.45	11	550.36	562.00	-9.9	5,155	-0.19%
2022/09/07	1	530.00	0	0.00	530.00	1	5,066	0.02%
2022/09/06	9.1	540.77	3	545.67	535.00	6.1	5,009	0.12%
2022/09/05	7	529.57	1	526.00	524.00	6	4,974	0.12%
2022/09/02	9	543.43	3	537.00	542.00	6	4,948	0.12%
2022/09/01	11	531.37	8	520.00	521.00	3	4,914	0.06%
2022/08/30	10	543.79	1	546.00	543.00	9	4,958	0.18%
2022/08/29	2	545.00	14	549.86	549.00	-12	4,929	-0.24%
2022/08/26	13.1	578.39	14	588.71	560.00	-1	4,887	-0.02%
2022/08/25	11	594.18	6	594.83	587.00	5	4,832	0.10%
2022/08/24	4	588.25	0	0.00	581.00	4	4,837	0.08%
2022/08/23	4	578.75	6	582.50	587.00	-2	4,827	-0.04%
2022/08/22	4	578.25	0	0.00	579.00	4	4,806	0.08%
2022/08/19	8	599.13	5	600.05	596.00	3	4,796	0.06%
2022/08/18	1	583.00	8	590.25	590.00	-7	4,735	-0.15%
2022/08/17	4	560.75	3	563.33	562.00	1	4,710	0.02%
2022/08/16	8	570.50	2.3	567.96	567.00	5.8	4,724	0.12%
2022/08/15	4	552.50	10	566.50	572.00	-6	4,717	-0.13%
2022/08/12	2.1	542.72	18	546.94	548.00	-15.9	4,705	-0.34%
2022/08/11	16.1	538.26	11	542.36	540.00	5.1	4,760	0.11%
2022/08/10	0	0.00	1	526.00	522.00	-1	4,722	-0.02%
2022/08/09	5	530.00	7	529.86	536.00	-2	4,736	-0.04%
2022/08/08	7	543.14	5	548.00	546.00	2	4,719	0.04%
2022/08/05	5	539.00	10	541.20	549.00	-5	4,800	-0.10%
2022/08/04	14	517.00	9	518.00	520.00	5	4,856	0.10%
2022/08/03	1	503.00	3	505.33	503.00	-2	4,803	-0.04%
2022/08/02	8	505.88	1	509.00	511.00	7	4,826	0.15%
2022/08/01	5	527.60	9	528.67	531.00	-4	4,782	-0.08%
2022/07/29	11.1	524.52	8	525.13	505.00	3.1	4,755	0.06%
2022/07/28	18	537.28	7	533.43	524.00	11	4,692	0.23%
2022/07/27	8	535.75	33	532.00	544.00	-25	4,654	-0.54%
2022/07/26	11	544.63	6	546.67	546.00	5	4,627	0.11%
2022/07/25	1	537.00	5	547.00	549.00	-4	4,642	-0.09%
2022/07/22	14.1	546.06	18	548.94	537.00	-4	4,600	-0.09%
2022/07/21	11	549.91	6	551.00	553.00	5	4,550	0.11%
2022/07/20	7	553.71	10	555.40	555.00	-3	4,513	-0.07%
2022/07/19	13	532.46	8	532.50	533.00	5	4,430	0.11%
2022/07/18	23	529.17	20.1	535.95	540.00	2.9	4,398	0.07%
2022/07/15	18	488.75	15	490.47	516.00	3	4,277	0.07%
2022/07/14	19	461.26	21	468.33	478.00	-2	4,139	-0.05%
2022/07/13	1	460.50	1	464.50	460.00	0	4,037	0.00%
2022/07/12	8.1	448.43	2	444.25	433.00	6.1	3,986	0.15%
2022/07/11	8	475.88	6	480.83	475.00	2	3,923	0.05%
2022/07/08	19	479.71	9.1	482.94	478.50	9.9	3,873	0.26%
2022/07/07	2	459.25	5	456.80	469.00	-3	3,781	-0.08%
2022/07/06	17	456.82	15	447.57	435.50	2	3,687	0.05%
2022/07/05	3.1	452.17	3	461.33	450.50	0.1	3,602	0.00%
2022/07/04	1	454.50	2	458.50	462.50	-1	3,516	-0.03%
2022/07/01	6.3	463.40	7	454.00	439.00	-0.7	3,466	-0.02%
2022/06/30	2	489.00	2	490.50	481.00	0	3,396	0.00%
2022/06/29	3	513.33	3	508.00	511.00	0	3,361	0.00%
2022/06/28	1	523.00	1	523.00	522.00	0	3,321	0.00%
2022/06/27	1	517.00	13	533.31	534.00	-12	3,285	-0.37%
2022/06/24	1	485.00	14	486.82	486.00	-13	3,254	-0.40%
2022/06/23	1	476.50	6	472.08	480.50	-5	3,221	-0.16%
2022/06/22	1	492.76	25	485.04	474.00	-24	3,193	-0.75%
2022/06/21	0	0.00	0.1	511.00	516.00	-0.1	3,152	0.00%
2022/06/20	1	508.00	2	512.50	505.00	-1	3,185	-0.03%
2022/06/17	1	530.00	1	529.00	530.00	0	3,178	0.00%
2022/06/16	2.1	560.38	1	569.00	541.00	1.1	3,119	0.04%
2022/06/15	1.1	566.86	1.3	557.08	560.00	-0.2	3,094	0.00%
2022/06/14	0	0.00	1	572.00	566.00	-1	3,084	-0.03%
2022/06/13	0.1	571.00	0	0.00	573.00	0.1	3,037	0.00%
2022/06/10	1	581.00	0	0.00	588.00	1	3,023	0.03%
2022/06/09	2	578.50	2.1	575.22	575.00	-0.1	2,962	0.00%
2022/06/08	2	568.50	15	575.47	584.00	-13	2,910	-0.45%
2022/06/07	8	558.00	2	552.00	560.00	6	2,840	0.21%
2022/06/06	3	541.33	1	538.00	538.00	2	2,818	0.07%
2022/06/02	2	551.91	0	0.00	542.00	2	2,806	0.07%
2022/06/01	2	572.50	3	583.33	566.00	-1	2,782	-0.04%
2022/05/30	1	557.00	1	557.00	555.00	0	2,725	0.00%
2022/05/27	1	555.00	0	0.00	555.00	1	2,706	0.04%
2022/05/26	0.1	570.50	0	0.00	563.00	0.1	2,668	0.00%
2022/05/25	1.1	547.27	1	570.00	576.00	0.1	2,632	0.00%
2022/05/23	0	0.00	1.2	563.35	561.00	-1.2	2,540	-0.05%
2022/05/20	6	551.00	7	559.86	573.00	-1	2,505	-0.04%
2022/05/19	6	546.17	9	540.22	547.00	-3	2,412	-0.12%
2022/05/18	4	526.75	4	530.50	535.00	0	2,292	0.00%
2022/05/17	1	518.96	3	526.67	529.00	-2	2,261	-0.09%
2022/05/16	5	522.20	0	0.00	517.00	5	2,238	0.22%
2022/05/13	3	506.33	3.1	508.64	518.00	-0.1	2,177	0.00%
2022/05/12	12	516.58	15.1	516.79	505.00	-3.1	2,042	-0.15%
2022/05/11	1.1	496.95	1	498.93	499.00	0	1,906	0.00%
2022/05/10	6	473.83	7	492.35	497.00	-1	1,891	-0.05%
2022/05/09	3	472.83	2	476.00	466.00	1	1,838	0.05%
2022/05/06	4.1	485.64	4	492.00	491.00	0.1	1,821	0.01%
2022/05/05	0	487.00	5.4	489.89	488.00	-5.4	1,794	-0.30%
2022/05/04	0	0.00	1.1	445.67	447.00	-1.1	1,728	-0.06%
2022/05/03	1	417.50	7	427.80	432.00	-6	1,708	-0.35%
2022/04/29	1	404.00	2	413.75	414.50	-1	1,677	-0.06%
2022/04/28	6.1	384.03	1	378.00	383.00	5.1	1,647	0.31%
2022/04/27	0.1	390.00	1	384.00	384.00	-0.9	1,639	-0.05%
2022/04/26	2	398.00	0.1	395.00	391.00	2	1,624	0.12%
2022/04/25	0	0.00	1	409.50	406.00	-1	1,610	-0.06%
2022/04/22	1.1	455.50	0	0.00	444.00	1.1	1,596	0.07%
2022/04/18	0	476.00	0	0.00	469.00	0	1,605	0.00%
2022/04/15	3	465.50	0	0.00	457.50	3	1,600	0.19%
2022/04/13	0	478.00	0	0.00	480.00	0	1,654	0.00%
2022/04/12	1	470.50	1	478.00	474.50	0	1,652	0.00%
2022/04/11	1.1	470.45	4	463.25	460.00	-2.9	1,644	-0.18%
2022/04/08	1.2	473.91	0	0.00	478.00	1.2	1,636	0.07%
2022/04/07	4	496.25	0	0.00	482.00	4	1,633	0.24%
2022/04/01	0	0.00	1	497.00	508.00	-1	1,606	-0.06%
2022/03/31	2	510.49	1	507.00	505.00	1	1,604	0.06%
2022/03/30	2	531.00	3	526.00	520.00	-1	1,594	-0.06%
2022/03/29	1	518.00	1	513.00	518.00	0	1,573	0.00%
2022/03/28	1	512.98	0	0.00	508.00	1	1,561	0.06%
2022/03/25	0	0.00	1	513.00	513.00	-1	1,556	-0.06%
2022/03/23	5	505.80	7.5	510.53	517.00	-2.5	1,576	-0.16%
2022/03/22	5	484.30	3	472.00	488.00	2	1,580	0.13%
2022/03/18	0	0.00	0.1	454.00	459.00	-0.1	1,558	0.00%
2022/03/17	0	0.00	1.5	451.34	463.00	-1.5	1,562	-0.09%
2022/03/16	0.1	431.59	0	0.00	431.50	0.1	1,549	0.01%
2022/03/15	3.1	441.55	0	0.00	427.00	3.1	1,564	0.20%
2022/03/14	1	467.00	0	477.50	463.00	1	1,558	0.06%
2022/03/11	0	0.00	0.4	472.50	475.00	-0.4	1,574	-0.03%
2022/03/10	0	470.40	1	473.00	475.50	-1	1,592	-0.06%
2022/03/09	0.1	454.00	0	0.00	455.00	0.1	1,600	0.01%
2022/03/08	0.1	448.00	0	0.00	444.00	0.1	1,607	0.01%
2022/03/07	1.4	455.56	0	0.00	447.00	1.4	1,606	0.08%
2022/03/04	0	479.00	0	0.00	477.00	0	1,599	0.00%
2022/03/03	0	0.00	2	483.25	482.00	-2	1,603	-0.12%
2022/03/01	2	461.00	3	463.33	462.00	-1	1,624	-0.06%
2022/02/25	1	445.00	2	451.00	457.00	-1	1,646	-0.06%
2022/02/24	1.1	450.90	0	0.00	440.00	1.1	1,663	0.06%
2022/02/23	1	456.00	1	462.00	452.50	0	1,661	0.00%
2022/02/22	2.2	461.20	0	0.00	451.00	2.2	1,687	0.13%
2022/02/21	0	0.00	1	476.00	476.00	-1	1,689	-0.06%
2022/02/18	0	0.00	2	459.50	463.00	-2	1,717	-0.12%
2022/02/17	4	464.50	0	0.00	458.50	4	1,739	0.23%
2022/02/16	0	0.00	1.5	479.06	477.00	-1.5	1,751	-0.09%
2022/02/15	0	0.00	1	468.00	464.50	-1	1,750	-0.06%
2022/02/14	0.1	460.00	3	460.67	461.00	-2.9	1,786	-0.16%
2022/02/11	4	471.50	2	470.75	470.00	2	1,800	0.11%
2022/02/10	5	463.70	4	470.25	473.00	1	1,846	0.05%
2022/02/09	3.4	470.28	4	470.13	476.00	-0.7	1,863	-0.03%
2022/02/08	3	455.83	1	455.00	458.00	2	1,860	0.11%
2022/02/07	1	440.50	0	0.00	440.50	1	1,861	0.05%
2022/01/26	1	469.00	1	475.50	472.50	0	1,828	0.00%
2022/01/25	2	467.00	0	0.00	467.00	2	1,855	0.11%
2022/01/21	3.2	494.02	7	488.57	486.50	-3.8	1,924	-0.20%
2022/01/20	2.1	495.84	1	495.50	495.50	1.1	1,983	0.05%
2022/01/19	3.2	511.31	1	504.00	504.00	2.2	2,021	0.11%
2022/01/18	5.2	531.58	3	539.67	523.00	2.2	2,067	0.11%
2022/01/14	3	487.33	9	489.56	507.00	-6	2,221	-0.27%
2022/01/13	3	504.33	1	498.00	498.00	2	2,277	0.09%
2022/01/12	3	505.00	1	505.00	505.00	2	2,315	0.09%
2022/01/11	5.1	510.90	6	503.50	505.00	-1	2,362	-0.04%
2022/01/10	1	523.00	2	525.00	523.00	-1	2,378	-0.04%
2022/01/07	4.1	532.85	7	529.57	527.00	-3	2,463	-0.12%
2022/01/06	7	552.86	4	551.75	545.00	3	2,478	0.12%
2022/01/05	1.2	580.50	2	577.00	580.00	-0.8	2,491	-0.03%
2022/01/04	2	590.00	0	0.00	582.00	2	2,535	0.08%
2021/12/30	3	586.67	0	0.00	586.00	3	2,738	0.11%
2021/12/29	0	0.00	2	590.00	591.00	-2	2,812	-0.07%
2021/12/28	1	598.00	1	591.00	591.00	0	2,895	0.00%
2021/12/27	2	594.00	1	593.00	595.00	1	2,931	0.03%
2021/12/23	2	611.50	2	603.00	603.00	0	3,015	0.00%
2021/12/22	7	610.29	4	608.75	606.00	3	3,060	0.10%
2021/12/21	1	608.00	4	610.75	612.00	-3	3,087	-0.10%
2021/12/20	3	605.67	2	608.00	601.00	1	3,118	0.03%
2021/12/17	17	626.06	9.1	613.93	604.00	7.9	3,201	0.25%
2021/12/16	5	616.60	9	620.78	661.00	-4	3,180	-0.13%
2021/12/15	2	598.00	2	589.00	601.00	0	3,171	0.00%
2021/12/14	1	586.00	1	585.00	585.00	0	3,260	0.00%
2021/12/13	1	591.00	3	594.00	592.00	-2	3,381	-0.06%
2021/12/10	2	572.00	2	583.00	584.00	0	3,472	0.00%
2021/12/09	2	584.50	2	584.50	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	1	565.00	0	0.00	568.00	1	3,579	0.03%
2021/12/06	6	578.67	2	572.50	572.00	4	3,568	0.11%
2021/12/03	5	603.80	6	605.00	599.00	-1	3,569	-0.03%
2021/12/02	5	594.80	5	594.60	595.00	0	3,574	0.00%
2021/12/01	4	587.75	8	586.13	592.00	-4	3,588	-0.11%
2021/11/30	5	583.20	3	583.33	589.00	2	3,622	0.06%
2021/11/29	6	577.83	3	566.67	580.00	3	3,680	0.08%
2021/11/26	5	557.40	5	562.20	567.00	0	3,708	0.00%
2021/11/25	3.1	555.74	4	565.75	560.00	-0.9	3,724	-0.02%
2021/11/24	1	573.00	1	572.00	572.00	0	3,706	0.00%
2021/11/23	3	595.00	3	583.00	582.00	0	3,695	0.00%
2021/11/22	1	606.00	1	614.00	610.00	0	3,775	0.00%
2021/11/19	9	610.11	6	606.67	600.00	3	3,783	0.08%
2021/11/18	4	597.50	5.1	601.20	598.00	-1.1	3,770	-0.03%
2021/11/17	4	597.25	6	592.83	604.00	-2	3,763	-0.05%
2021/11/16	6.1	587.47	11	587.45	586.00	-4.9	3,734	-0.13%
2021/11/15	7	574.00	6	575.00	570.00	1	3,718	0.03%
2021/11/12	4	585.50	2	587.50	578.00	2	3,700	0.05%
2021/11/11	1	581.00	0	0.00	588.00	1	3,678	0.03%
2021/11/10	2	583.50	1	579.00	583.00	1	3,648	0.03%
2021/11/09	2.1	586.38	1	591.00	591.00	1.1	3,628	0.03%
2021/11/08	4	613.25	6	604.67	598.00	-2	3,596	-0.06%
2021/11/05	1	614.00	0	0.00	618.00	1	3,552	0.03%
2021/11/04	1	615.00	2	610.00	603.00	-1	3,533	-0.03%
2021/11/03	1	605.00	3	600.00	605.00	-2	3,518	-0.06%
2021/11/02	2	607.50	5	613.40	594.00	-3	3,493	-0.09%
2021/11/01	6	616.17	4	620.50	609.00	2	3,480	0.06%
2021/10/29	5	605.80	6	605.17	598.00	-1	3,466	-0.03%
2021/10/28	4	599.75	3	609.00	599.00	1	3,456	0.03%
2021/10/27	8	583.50	6	591.83	600.00	2	3,402	0.06%
2021/10/26	6	571.83	3	562.00	567.00	3	3,366	0.09%
2021/10/25	2	580.00	2	584.50	580.00	0	3,316	0.00%
2021/10/22	12	547.83	17	542.35	572.00	-5	3,281	-0.15%
2021/10/21	42	531.24	34.1	529.85	532.00	7.9	3,229	0.24%
2021/10/20	2.1	510.14	16	514.50	521.00	-13.9	3,160	-0.44%
2021/10/19	23.1	510.73	20	505.20	517.00	3.1	3,136	0.10%
2021/10/18	17	507.18	12	505.08	505.00	5	3,103	0.16%
2021/10/15	18	513.78	10	521.20	502.00	8	3,085	0.26%
2021/10/14	4	504.13	2	501.00	505.00	2	3,006	0.07%
2021/10/13	3	502.00	22	517.36	496.50	-19	2,973	-0.64%
2021/10/12	17	521.76	26	521.77	519.00	-9	2,946	-0.31%
2021/10/08	26	527.77	4	532.00	532.00	22	2,914	0.75%
2021/10/07	2	503.75	2.1	514.43	528.00	-0.1	2,796	0.00%
2021/10/06	3	488.17	3	484.00	480.00	0	2,746	0.00%
2021/10/05	1	472.50	0	0.00	483.50	1	2,717	0.04%
2021/10/04	0	0.00	2	481.00	464.00	-2	2,661	-0.08%
2021/10/01	2.1	488.83	4	485.50	481.50	-1.9	2,650	-0.07%
2021/09/30	1	488.00	2	493.25	501.00	-1	2,630	-0.04%
2021/09/29	1	486.50	0	0.00	483.00	1	2,602	0.04%
2021/09/28	12	506.92	10	503.00	500.00	2	2,680	0.07%
2021/09/27	0	0.00	7	503.00	504.00	-7	2,748	-0.25%
2021/09/24	36	502.68	29	500.47	499.50	7	2,727	0.26%
2021/09/23	1	480.00	0	0.00	488.00	1	2,636	0.04%
2021/09/22	0	0.00	1	466.00	464.50	-1	2,601	-0.04%
2021/09/17	4	488.88	3.1	491.87	494.50	0.9	2,551	0.04%
2021/09/16	3	491.67	3	490.33	472.50	0	2,466	0.00%
2021/09/15	3	481.50	0	0.00	476.00	3	2,368	0.13%
2021/09/14	5	487.80	50	464.62	474.00	-45	2,293	-1.96%
2021/09/13	3	459.33	4	459.88	462.00	-1	2,228	-0.04%
2021/09/10	1	455.00	2	453.50	456.00	-1	2,253	-0.04%
2021/09/09	1	439.00	1	431.50	443.00	0	2,307	0.00%
2021/09/08	2	443.75	1	452.00	433.00	1	2,346	0.04%
2021/09/07	5	435.70	10	438.25	449.00	-5	2,360	-0.21%
2021/09/03	1	458.00	4	460.25	464.50	-3	2,456	-0.12%
2021/09/02	3	459.67	7	461.93	452.00	-4	2,430	-0.16%
2021/09/01	3	426.50	5	434.80	446.00	-2	2,368	-0.08%
2021/08/31	2	422.00	2	425.50	432.50	0	2,327	0.00%
2021/08/30	1	416.50	0	0.00	415.00	1	2,315	0.04%
2021/08/27	6	416.83	8	419.94	422.50	-2	2,300	-0.09%
2021/08/26	4	430.38	6	436.00	422.50	-2	2,281	-0.09%
2021/08/25	1	405.00	1	412.50	417.00	0	2,186	0.00%
2021/08/24	5	413.00	7	409.93	409.50	-2	2,193	-0.09%
2021/08/23	0	0.00	1	400.00	398.50	-1	2,178	-0.05%
2021/08/20	0	0.00	1	390.00	387.00	-1	2,184	-0.05%
2021/08/19	1	389.50	1	384.50	383.00	0	2,192	0.00%
2021/08/12	2	386.00	3	387.00	387.50	-1	2,285	-0.04%
2021/08/10	0	0.00	2	374.50	377.00	-2	2,318	-0.09%
2021/08/09	2	373.75	0	0.00	367.00	2	2,327	0.09%
2021/08/06	2	377.75	2	375.50	375.00	0	2,361	0.00%
2021/08/05	0	0.00	2	377.00	381.00	-2	2,389	-0.08%
2021/08/04	4	384.75	1	398.00	384.50	3	2,414	0.12%
2021/08/03	2	399.00	14	397.39	393.00	-12	2,420	-0.50%
2021/08/02	8	407.00	12	406.83	408.50	-4	2,406	-0.17%
2021/07/30	1	418.00	1	427.00	411.50	0	2,418	0.00%
2021/07/29	8	415.38	9	418.11	420.00	-1	2,442	-0.04%
2021/07/28	5	406.70	8	416.44	408.00	-3	2,456	-0.12%
2021/07/27	18	447.94	7	447.00	428.00	11	2,497	0.44%
2021/07/26	1	438.00	5	438.20	441.00	-4	2,461	-0.16%
2021/07/23	3	433.83	0	0.00	433.50	3	2,510	0.12%
2021/07/22	1	432.50	2	439.00	440.50	-1	2,504	-0.04%
2021/07/21	8	430.06	7	430.57	424.50	1	2,528	0.04%
2021/07/20	14	440.57	3	436.33	427.50	11	2,545	0.43%
2021/07/19	36	445.00	5	441.20	447.50	31	2,542	1.22%
2021/07/16	9	439.78	0	0.00	438.50	9	2,586	0.35%
2021/07/15	3	450.00	6	455.67	453.00	-3	2,609	-0.11%
2021/07/14	5	447.00	4	448.50	448.00	1	2,628	0.04%
2021/07/13	4	452.00	25	453.30	446.00	-21	2,663	-0.79%
2021/07/12	12	453.58	15	460.47	463.00	-3	2,742	-0.11%
2021/07/09	3	445.00	4	443.00	440.00	-1	2,842	-0.04%
2021/07/08	10	439.65	7	444.50	438.50	3	2,854	0.11%
2021/07/07	12	436.04	1	435.50	433.50	11	2,858	0.38%
2021/07/06	6	442.50	6	442.08	438.00	0	2,879	0.00%
2021/07/05	10	453.35	22	450.41	445.00	-12	2,914	-0.41%
2021/07/02	18	434.94	15	437.57	448.50	3	2,826	0.11%
2021/07/01	7	417.79	2	411.50	408.00	5	2,766	0.18%
2021/06/30	5	416.00	1	413.00	413.00	4	2,800	0.14%
2021/06/29	1	416.00	3	412.83	412.00	-2	2,871	-0.07%
2021/06/28	5	420.80	0	414.00	414.00	5	2,874	0.17%
2021/06/25	3	424.50	0	0.00	418.50	3	2,885	0.10%
2021/06/24	2	420.75	5	421.80	424.50	-3	2,911	-0.10%
2021/06/23	2.7	410.50	5	413.90	417.00	-2.3	2,929	-0.08%
2021/06/22	0	405.00	0	0.00	405.50	0	2,980	0.00%
2021/06/21	3	417.33	9.1	413.90	417.00	-6.1	3,003	-0.20%
2021/06/18	9	419.56	7	421.00	410.00	2	2,976	0.07%
2021/06/17	4	411.88	4	410.63	415.00	0	2,919	0.00%
2021/06/16	0.1	407.00	1	399.50	408.00	-0.9	2,910	-0.03%
2021/06/15	24	396.44	25	400.00	403.00	-1	2,885	-0.03%
2021/06/11	5	381.40	7	385.00	389.00	-2	2,856	-0.07%
2021/06/10	2	366.50	1	363.50	365.50	1	2,787	0.04%
2021/06/07	1	350.00	1	349.00	351.50	0	2,913	0.00%
2021/06/03	1	347.50	1	351.00	352.00	0	2,947	0.00%
2021/06/02	0	0.00	59	357.58	350.00	-59	2,995	-1.97%
2021/06/01	2	357.00	23	361.48	356.00	-21	3,039	-0.69%
2021/05/31	12	362.58	6	362.58	360.00	6	3,067	0.20%
2021/05/28	1	356.00	0	0.00	357.00	1	3,126	0.03%
2021/05/27	1	347.50	4	347.88	354.00	-3	3,184	-0.09%
2021/05/26	1	351.50	1	349.00	346.50	0	3,237	0.00%
2021/05/25	3	348.67	4	351.75	347.50	-1	3,345	-0.03%
2021/05/24	17	341.91	0	0.00	352.00	17	3,494	0.49%
2021/05/21	1	338.00	4	342.00	340.50	-3	3,556	-0.08%
2021/05/20	1	324.00	1	325.00	325.00	0	3,657	0.00%
2021/05/19	20	328.65	1	322.00	320.50	19	3,700	0.51%
2021/05/18	34	323.18	4	326.38	331.00	30	3,776	0.79%
2021/05/17	13	319.15	4	319.88	304.50	9	3,830	0.23%
2021/05/14	0	0.00	11	327.00	331.00	-11	3,849	-0.29%
2021/05/13	11.2	320.31	1	308.50	312.00	10.2	3,830	0.27%
2021/05/12	7	325.71	9	330.94	319.50	-2	3,873	-0.05%
2021/05/11	2	337.25	0	0.00	333.00	2	3,910	0.05%
2021/05/10	2	369.00	0	0.00	369.50	2	3,964	0.05%
2021/05/07	1	366.00	1	366.00	364.50	0	4,065	0.00%
2021/05/06	1	360.00	0.5	350.50	352.50	0.5	4,089	0.01%
2021/05/05	0	0.00	1	373.00	360.00	-1	4,102	-0.02%
2021/05/04	1	350.50	3	366.67	377.00	-2	4,152	-0.05%
2021/05/03	2.1	391.57	3.2	399.06	387.00	-1.2	4,178	-0.03%
2021/04/29	8	411.69	1	415.50	402.50	7	4,239	0.17%
2021/04/27	15	407.07	14	407.54	409.00	1	4,350	0.02%
2021/04/26	1.4	399.75	0	0.00	400.00	1.4	4,366	0.03%
2021/04/23	1	404.50	2	401.00	405.00	-1	4,395	-0.02%
2021/04/22	5	404.30	48	414.73	395.50	-43	4,510	-0.95%
2021/04/21	26	417.50	25	411.00	409.50	1	4,604	0.02%
2021/04/20	52	413.72	13	414.42	422.50	39	4,788	0.81%
2021/04/19	4	407.00	7	406.29	406.50	-3	4,889	-0.06%
2021/04/16	19.3	424.77	31	428.40	417.50	-11.7	4,960	-0.24%
2021/04/15	27	429.80	30	424.53	440.00	-3	5,031	-0.06%
2021/04/14	2	397.51	4	394.88	400.00	-2	5,071	-0.04%
2021/04/12	2	397.00	1	394.00	395.00	1	5,572	0.02%
2021/04/09	6	405.83	3	407.00	405.00	3	5,684	0.05%
2021/04/08	3	410.50	6	413.17	413.50	-3	5,670	-0.05%
2021/04/07	2	416.25	4	415.75	411.00	-2	5,725	-0.03%
2021/04/06	7	416.36	2	414.00	413.50	5	5,725	0.09%
2021/04/01	4	408.25	7	412.29	413.50	-3	5,764	-0.05%
2021/03/31	0	0.00	2	400.50	398.50	-2	5,713	-0.04%
2021/03/30	1	397.50	1	398.50	395.50	0	5,713	0.00%
2021/03/29	5.2	397.40	2	403.50	395.50	3.2	5,729	0.06%
2021/03/26	9	390.50	6	393.25	393.50	3	5,743	0.05%
2021/03/25	6	385.25	4	385.75	386.50	2	5,724	0.03%
2021/03/24	6	386.25	1	382.00	382.50	5	5,689	0.09%
2021/03/23	3	404.00	6	404.00	399.50	-3	5,729	-0.05%
2021/03/22	8	400.44	13	401.00	401.00	-5	5,773	-0.09%
2021/03/19	3	405.17	2	402.75	400.00	1	5,785	0.02%
2021/03/17	20	425.00	9	421.00	416.50	11	5,876	0.19%
2021/03/16	5	419.20	1	414.50	411.00	4	5,953	0.07%
2021/03/15	6	425.33	7	428.50	416.50	-1	6,147	-0.02%
2021/03/12	6	424.83	6	424.92	419.50	0	6,163	0.00%
2021/03/11	6	411.58	7	414.57	420.00	-1	6,169	-0.02%
2021/03/10	2	399.75	1	403.00	396.50	1	6,138	0.02%
2021/03/09	2	400.00	1	400.50	399.50	1	6,145	0.02%
2021/03/08	4	400.88	1	407.00	395.00	3	6,165	0.05%
2021/03/05	4	408.75	43	411.31	405.00	-39	6,199	-0.63%
2021/03/04	5	425.20	4	430.13	420.00	1	6,167	0.02%
2021/03/03	8	422.06	8	426.31	427.00	0	6,131	0.00%
2021/03/02	12	449.29	5	437.50	430.00	7	6,088	0.11%
2021/02/26	6	456.58	1	463.00	449.00	5	6,070	0.08%
2021/02/25	14	498.79	16	493.84	475.00	-2	6,036	-0.03%
2021/02/24	34	481.94	33	486.83	478.50	1	5,961	0.02%
2021/02/23	2	473.50	6	466.50	461.00	-4	5,894	-0.07%
2021/02/22	10	464.15	19	469.82	480.00	-9	5,856	-0.15%
2021/02/19	5	430.50	5	434.20	436.50	0	5,812	0.00%
2021/02/18	8	433.31	14	435.89	426.50	-6	5,892	-0.10%
2021/02/17	2	420.25	9	419.33	421.00	-7	6,034	-0.12%
2021/02/05	3	405.00	0	0.00	397.50	3	6,238	0.05%
2021/02/04	1	410.00	0	0.00	406.00	1	6,291	0.02%
2021/02/03	3	416.33	10.1	418.82	417.00	-7.1	6,317	-0.11%
2021/02/02	9.1	417.06	5.9	416.83	417.00	3.2	6,387	0.05%
2021/02/01	31	404.84	33	402.95	408.00	-2	6,444	-0.03%
2021/01/29	7	415.64	9	414.06	395.00	-2	6,406	-0.03%
2021/01/28	1	407.50	8	414.19	415.00	-7	6,299	-0.11%
2021/01/27	5	408.40	9	412.44	417.00	-4	6,256	-0.06%
2021/01/26	6	408.42	6	403.50	400.00	0	6,204	0.00%
2021/01/25	10	416.00	6	415.83	411.50	4	6,135	0.07%
2021/01/22	18	416.83	8	415.38	413.50	10	6,044	0.17%
2021/01/21	7	410.71	6	410.42	410.00	1	5,956	0.02%
2021/01/20	11	406.32	8	404.81	399.00	3	5,884	0.05%
2021/01/19	4	408.25	10	411.00	413.00	-6	5,780	-0.10%
2021/01/18	10	401.10	4	405.75	407.00	6	5,725	0.10%
2021/01/15	13	420.42	8	415.63	407.00	5	5,672	0.09%
2021/01/14	11	434.41	5	434.30	423.50	6	5,550	0.11%
2021/01/13	40	411.14	40	421.63	437.50	0	5,409	0.00%
2021/01/12	12	403.00	32	406.34	398.00	-20	5,200	-0.38%
2021/01/11	24	398.42	14	397.18	401.50	10	5,071	0.20%
2021/01/08	22	392.98	15	393.57	388.00	7	4,979	0.14%
2021/01/07	29	388.34	16	394.94	385.50	13	4,812	0.27%
2021/01/06	24	388.21	17	389.94	373.50	7	4,647	0.15%
2021/01/05	35	391.66	44	391.58	399.50	-9	4,403	-0.20%
2021/01/04	19	357.26	17	363.12	372.50	2	4,126	0.05%
2020/12/31	4	339.50	3	338.33	339.00	1	3,991	0.03%
2020/12/30	10	337.95	8	333.75	336.00	2	3,963	0.05%
2020/12/29	8	326.19	6	328.83	330.00	2	3,958	0.05%
2020/12/28	9	325.72	10	328.05	323.00	-1	3,922	-0.03%
2020/12/25	3	321.00	1	318.00	319.00	2	3,839	0.05%
2020/12/24	1	314.00	0	0.00	313.50	1	3,836	0.03%
2020/12/23	6	308.67	2	311.50	314.50	4	3,849	0.10%
2020/12/22	9	315.11	11	312.59	309.50	-2	3,847	-0.05%
2020/12/21	1	318.50	1	321.50	323.00	0	3,809	0.00%
2020/12/18	4	325.25	1	333.00	321.00	3	3,830	0.08%
2020/12/17	16	330.94	12	330.08	328.00	4	3,824	0.10%
2020/12/16	3	331.50	3	325.83	325.00	0	3,742	0.00%
2020/12/15	1	320.00	13	321.00	320.50	-12	3,694	-0.32%
2020/12/14	1	323.50	1	327.50	319.00	0	3,670	0.00%
2020/12/11	7	323.00	2	320.75	322.50	5	3,665	0.14%
2020/12/10	6	343.17	6	342.67	340.50	0	3,550	0.00%
2020/12/09	34	333.00	50	337.19	347.50	-16	3,451	-0.46%
2020/12/08	16	314.13	10	314.50	316.00	6	3,244	0.18%
2020/12/07	4	326.38	1	318.00	326.00	3	3,191	0.09%
2020/12/04	1	319.00	0	0.00	317.00	1	3,151	0.03%
2020/12/02	4	325.38	8	326.94	325.00	-4	3,122	-0.13%
2020/12/01	8	336.25	6	335.92	329.50	2	3,090	0.06%
2020/11/30	5	330.20	1	335.00	330.00	4	3,020	0.13%
2020/11/26	2	332.00	0	0.00	334.00	2	3,006	0.07%
2020/11/25	3	333.00	3	330.00	331.00	0	3,020	0.00%
2020/11/24	2	337.00	2	338.75	338.00	0	3,006	0.00%
2020/11/23	0	0.00	2	341.50	340.00	-2	3,001	-0.07%
2020/11/20	12	345.25	2	344.25	339.50	10	2,953	0.34%
2020/11/19	8	341.50	14	339.64	339.00	-6	2,840	-0.21%
2020/11/18	11	338.50	5	340.70	343.00	6	2,847	0.21%
2020/11/17	15	342.70	19	344.74	335.50	-4	2,810	-0.14%
2020/11/16	20	339.03	20	340.45	344.00	0	2,729	0.00%
2020/11/13	22	310.45	26	315.90	322.00	-4	2,512	-0.16%
2020/11/12	3	302.50	11	301.95	303.00	-8	2,245	-0.36%
2020/11/11	6	294.33	1	292.50	294.00	5	2,168	0.23%
2020/11/10	10	292.00	4	291.00	290.00	6	2,135	0.28%
2020/11/09	6	283.42	13	286.00	292.50	-7	1,998	-0.35%
2020/11/06	3	266.67	6	274.42	266.00	-3	1,868	-0.16%
2020/11/04	0	0.00	1	258.00	265.50	-1	1,831	-0.05%
2020/11/03	3	255.00	3	258.00	257.00	0	1,847	0.00%
2020/11/02	3	256.50	1	253.00	253.00	2	1,902	0.11%
2020/10/30	0	0.00	2	259.25	259.00	-2	1,960	-0.10%
2020/10/29	1	257.50	0	0.00	260.00	1	2,049	0.05%
2020/10/28	1	261.50	0	0.00	262.00	1	2,116	0.05%
2020/10/23	0	0.00	1	267.50	269.00	-1	2,191	-0.05%
2020/10/22	2	264.25	0	0.00	267.00	2	2,338	0.09%
2020/10/21	2	270.50	3	269.83	270.50	-1	2,413	-0.04%
2020/10/20	2	269.50	0	0.00	268.00	2	2,496	0.08%
2020/10/19	1	261.50	0	0.00	263.00	1	2,524	0.04%
2020/10/16	3	270.00	2	272.25	264.50	1	2,584	0.04%
2020/10/15	3	273.67	3	273.33	276.00	0	2,653	0.00%
2020/10/14	3	275.17	0	0.00	272.50	3	2,713	0.11%
2020/10/13	1	273.00	3	276.33	278.00	-2	2,812	-0.07%
2020/10/12	0	0.00	2	270.00	269.50	-2	2,900	-0.07%
2020/10/08	1	270.50	2	271.50	272.00	-1	3,018	-0.03%
2020/10/07	1	268.50	1	271.50	272.00	0	3,117	0.00%
2020/10/06	3	274.50	0	0.00	271.00	3	3,174	0.09%
2020/10/05	0	0.00	5	261.00	260.50	-5	3,209	-0.16%
2020/09/30	2	260.25	3	259.83	260.00	-1	3,406	-0.03%
2020/09/29	5	259.40	5	265.00	257.00	0	3,662	0.00%
2020/09/28	7	264.79	4	263.13	265.00	3	3,916	0.08%
2020/09/25	8	260.69	7	263.71	258.00	1	4,019	0.02%
2020/09/24	2	259.50	2	261.00	258.50	0	4,134	0.00%
2020/09/23	2	259.75	5	263.80	267.00	-3	4,217	-0.07%
2020/09/22	2	258.50	0	0.00	257.50	2	4,264	0.05%
2020/09/21	1	265.00	1	265.50	266.00	0	4,371	0.00%
2020/09/18	1	262.00	0	0.00	261.00	1	4,550	0.02%
2020/09/17	2	264.50	0	0.00	264.50	2	4,781	0.04%
2020/09/16	2	273.25	2	271.00	269.00	0	4,908	0.00%
2020/09/15	1	266.50	0	0.00	266.50	1	4,897	0.02%
2020/09/14	1	264.50	1	268.00	268.50	0	4,950	0.00%
2020/09/04	1	271.00	3	270.50	271.50	-2	4,900	-0.04%
2020/09/03	0	0.00	1	271.50	268.00	-1	4,884	-0.02%
2020/09/02	1	273.00	0	0.00	268.50	1	4,903	0.02%
2020/09/01	4	268.00	3	265.33	272.00	1	4,926	0.02%
2020/08/31	1	274.00	0	0.00	264.50	1	4,940	0.02%
2020/08/28	5	274.90	1	274.00	271.50	4	4,953	0.08%
2020/08/27	2	291.75	1	294.00	283.50	1	4,931	0.02%
2020/08/25	0	0.00	5	287.30	288.50	-5	4,930	-0.10%
2020/08/24	4	285.00	2	281.50	283.50	2	4,927	0.04%
2020/08/21	1	274.00	2	277.75	277.50	-1	4,898	-0.02%
2020/08/20	5	279.30	9	279.11	267.50	-4	4,857	-0.08%
2020/08/19	10	301.80	3	299.33	296.00	7	4,798	0.15%
2020/08/18	3	299.17	14	297.36	300.50	-11	4,773	-0.23%
2020/08/17	6	300.83	2	301.00	301.00	4	4,775	0.08%
2020/08/14	8	299.81	1	300.50	301.50	7	4,801	0.15%
2020/08/13	0	0.00	5	294.30	292.00	-5	4,788	-0.10%
2020/08/12	0	0.00	1	297.00	294.00	-1	4,788	-0.02%
2020/08/11	1	303.00	1	299.00	301.50	0	4,795	0.00%
2020/08/10	5	305.20	5	306.30	301.00	0	4,785	0.00%
2020/08/07	1	309.00	18	304.86	306.50	-17	4,771	-0.36%
2020/08/06	6	306.42	11	307.05	302.50	-5	4,746	-0.11%
2020/08/05	4	318.75	6	313.92	313.00	-2	4,707	-0.04%
2020/08/04	13	313.50	17	313.62	315.50	-4	4,674	-0.09%
2020/08/03	24	300.92	14	298.21	304.50	10	4,627	0.22%
2020/07/31	1	288.50	3	286.83	292.50	-2	4,578	-0.04%
2020/07/30	16	291.56	15	291.50	291.00	1	4,574	0.02%
2020/07/29	4	289.13	17	288.38	292.00	-13	4,565	-0.28%
2020/07/28	19	304.42	25	301.82	289.00	-6	4,531	-0.13%
2020/07/27	16	308.81	12	309.46	307.00	4	4,400	0.09%
2020/07/24	10	309.30	7	304.93	299.00	3	4,337	0.07%
2020/07/23	4	305.13	1	303.50	309.50	3	4,253	0.07%
2020/07/22	10	303.00	12	303.58	305.50	-2	4,219	-0.05%
2020/07/21	24	299.85	13	299.04	298.50	11	4,180	0.26%
2020/07/20	9	286.72	11	289.18	291.50	-2	4,097	-0.05%
2020/07/17	40	288.95	32	290.31	284.00	8	4,029	0.20%
2020/07/16	7	289.50	5	288.30	290.00	2	3,920	0.05%
2020/07/15	21	309.00	19	316.37	299.00	2	3,816	0.05%
2020/07/14	29	314.76	23	315.00	317.50	6	3,739	0.16%
2020/07/13	17	311.65	3	311.00	311.00	14	3,633	0.39%
2020/07/10	9	311.06	33	320.82	306.50	-24	3,577	-0.67%
2020/07/09	35	329.91	34	333.38	322.00	1	3,474	0.03%
2020/07/08	13	320.08	12	311.88	323.50	1	3,286	0.03%
2020/07/07	36	329.43	46	329.61	321.50	-10	3,039	-0.33%
2020/07/06	15	306.30	35	307.10	312.50	-20	2,812	-0.71%
2020/07/03	14	277.96	12.3	283.68	284.50	1.7	2,700	0.06%
2020/07/02	10	259.40	8	259.94	259.00	2	2,580	0.08%
2020/07/01	11	258.18	6	258.42	253.50	5	2,497	0.20%
2020/06/30	7	251.79	3	254.67	252.50	4	2,416	0.17%
2020/06/29	9	259.50	15	251.73	260.00	-6	2,287	-0.26%
2020/06/24	56	252.37	40	250.58	242.50	16	2,105	0.76%
2020/06/23	24	238.23	9	236.00	242.50	15	1,877	0.80%
2020/06/22	8	219.88	0	0.00	220.50	8	1,757	0.46%
2020/06/19	2	219.00	2	223.50	217.00	0	1,768	0.00%
2020/06/15	0	0.00	2	217.50	216.50	-2	1,784	-0.11%
2020/06/12	2	215.00	1	214.50	216.50	1	1,796	0.06%
2020/06/11	1	222.50	1	223.50	220.50	0	1,803	0.00%
2020/06/09	3	228.00	0	0.00	224.00	3	1,825	0.16%
2020/06/08	2	232.50	1	231.00	231.00	1	1,817	0.06%
2020/06/05	2	227.50	0	0.00	229.00	2	1,780	0.11%
2020/06/04	3	236.50	3.9	233.76	233.00	-0.9	1,757	-0.05%
2020/06/03	0	0.00	5	229.80	229.00	-5	1,711	-0.29%
2020/06/02	2	226.75	1	223.50	223.50	1	1,696	0.06%
2020/05/29	1	232.00	2	231.75	231.00	-1	1,662	-0.06%
2020/05/28	1	232.50	2	231.25	229.00	-1	1,658	-0.06%
2020/05/25	1	229.50	1	222.00	229.50	0	1,640	0.00%
2020/05/22	1	228.50	1	223.50	224.00	0	1,635	0.00%
2020/05/21	4	231.88	5	230.80	234.00	-1	1,606	-0.06%
2020/05/20	1	221.50	1	225.50	224.50	0	1,565	0.00%
2020/05/19	5	225.10	4	223.00	223.50	1	1,555	0.06%
2020/05/18	1	226.00	3	224.00	221.00	-2	1,549	-0.13%
2020/05/14	2	219.00	0	0.00	217.50	2	1,528	0.13%
2020/05/13	0	0.00	4	221.50	221.50	-4	1,543	-0.26%
2020/05/11	1	219.00	2	224.00	218.00	-1	1,622	-0.06%
2020/05/08	3	225.00	0	0.00	222.50	3	1,618	0.19%
2020/05/07	1	231.50	0	0.00	230.00	1	1,577	0.06%
2020/05/06	2	232.75	0	0.00	228.50	2	1,560	0.13%
2020/05/05	2	235.50	1	235.50	233.50	1	1,551	0.06%
2020/05/04	1	236.00	2	236.75	234.50	-1	1,544	-0.06%
2020/04/30	2	242.00	1	242.50	242.50	1	1,541	0.06%
2020/04/29	3	239.17	8	239.69	238.00	-5	1,534	-0.33%
2020/04/28	0	0.00	1	236.00	238.00	-1	1,520	-0.07%
2020/04/27	4	235.00	2	235.50	235.50	2	1,529	0.13%
2020/04/24	3	233.83	1	228.00	228.00	2	1,518	0.13%
2020/04/23	4	239.50	1	240.00	237.50	3	1,509	0.20%
2020/04/22	0	0.00	1	240.50	241.00	-1	1,516	-0.07%
2020/04/21	1	236.00	2	241.00	236.50	-1	1,547	-0.06%
2020/04/20	2	243.50	2	240.57	245.00	0	1,542	0.00%
2020/04/17	9	247.00	7	246.36	243.50	2	1,560	0.13%
2020/04/16	4	236.37	2	235.75	238.00	2	1,540	0.13%
2020/04/15	3	234.00	4	233.38	236.50	-1	1,576	-0.06%
2020/04/14	3	228.00	4	229.88	231.50	-1	1,572	-0.06%
2020/04/13	3	222.33	2	220.50	221.50	1	1,557	0.06%
2020/04/10	0	0.00	2	218.25	222.00	-2	1,542	-0.13%
2020/04/09	4	217.25	2	218.00	216.00	2	1,537	0.13%
2020/04/08	2	211.50	4	211.25	211.00	-2	1,493	-0.13%
2020/04/07	2	200.00	4	202.13	205.00	-2	1,480	-0.14%
2020/04/06	2	194.00	1	193.50	194.00	1	1,471	0.07%
2020/04/01	0	0.00	1	187.50	187.50	-1	1,492	-0.07%
2020/03/31	0	0.00	2	182.00	183.50	-2	1,484	-0.13%
2020/03/30	2	180.50	1	181.00	187.00	1	1,481	0.07%
2020/03/27	2	187.00	1	187.00	180.00	1	1,475	0.07%
2020/03/25	4	179.25	4	179.38	179.00	0	1,447	0.00%
2020/03/24	2	166.50	5	167.70	168.00	-3	1,436	-0.21%
2020/03/20	1	173.50	0	0.00	170.00	1	1,424	0.07%
2020/03/19	2	160.50	3	171.67	160.00	-1	1,427	-0.07%
2020/03/18	1	189.00	2	178.50	177.50	-1	1,418	-0.07%
2020/03/17	4	182.00	6	177.58	185.00	-2	1,439	-0.14%
2020/03/16	1	189.00	2	183.25	181.50	-1	1,457	-0.07%
2020/03/13	2	181.25	1	178.00	186.00	1	1,458	0.07%
2020/03/11	1	224.00	2	216.25	214.00	-1	1,531	-0.07%
2020/03/09	1	229.50	2	229.50	222.00	-1	1,534	-0.07%
2020/03/06	3	233.83	2	233.75	235.00	1	1,535	0.07%
2020/03/03	2	231.25	1	231.00	231.00	1	1,574	0.06%
2020/02/26	1	235.00	1	230.00	230.00	0	1,720	0.00%
2020/02/24	1	230.00	0	0.00	236.00	1	1,737	0.06%
2020/02/21	0	0.00	1	234.50	234.00	-1	1,755	-0.06%
2020/02/18	0	0.00	1	237.00	239.50	-1	1,784	-0.06%
2020/02/13	3	243.83	1	244.50	242.00	2	1,751	0.11%
2020/02/12	3	247.17	0	0.00	249.00	3	1,720	0.17%
2020/02/11	3	252.17	4	254.25	255.00	-1	1,686	-0.06%
2020/02/07	1	242.00	0	0.00	241.50	1	1,713	0.06%
2020/02/06	0	0.00	1	243.50	244.50	-1	1,729	-0.06%
2020/02/05	1	234.00	0	0.00	234.50	1	1,731	0.06%
2020/02/04	0	0.00	1	236.50	237.50	-1	1,784	-0.06%
2020/01/30	3	239.50	3	243.33	238.50	0	1,789	0.00%
2020/01/20	2	260.00	0	0.00	260.00	2	1,809	0.11%
2020/01/17	7	258.36	7	258.57	258.50	0	1,807	0.00%
2020/01/16	1	255.00	1	255.00	255.00	0	1,790	0.00%
2020/01/15	4	258.75	18	259.00	259.50	-14	1,784	-0.78%
2020/01/13	0	0.00	1	256.00	255.50	-1	1,749	-0.06%
2020/01/10	2	251.50	2	250.50	250.50	0	1,737	0.00%
2020/01/09	1	241.00	3	244.67	247.00	-2	1,720	-0.12%
2020/01/08	0	0.00	1	233.50	233.50	-1	1,760	-0.06%
2020/01/07	1	238.50	6	238.83	238.50	-5	1,781	-0.28%
2020/01/03	2	244.50	2	244.75	243.00	0	1,882	0.00%
2020/01/02	1	246.50	0	0.00	245.00	1	1,911	0.05%
2019/12/30	4	244.25	0	0.00	241.00	4	2,034	0.20%
2019/12/27	2	248.00	1	249.00	248.00	1	2,018	0.05%
2019/12/25	0	0.00	2	239.50	244.00	-2	1,993	-0.10%
2019/12/23	1	245.00	0	0.00	245.00	1	2,009	0.05%
2019/12/18	1	245.00	0	0.00	242.00	1	2,040	0.05%
2019/12/16	2	242.50	2	244.75	243.50	0	2,191	0.00%
2019/12/13	3	240.17	2	242.25	240.00	1	2,201	0.05%
2019/12/12	1	240.50	2	243.00	242.00	-1	2,195	-0.05%
2019/12/11	3	241.33	1	239.00	239.00	2	2,165	0.09%
2019/12/09	8	245.00	4	245.00	244.50	4	2,131	0.19%
2019/12/06	11	252.59	7	250.21	250.00	4	2,090	0.19%
2019/12/05	1	257.00	0	0.00	256.00	1	2,014	0.05%
2019/12/04	0	0.00	2	253.25	253.50	-2	2,019	-0.10%
2019/12/02	1	259.00	0	0.00	258.50	1	2,019	0.05%
2019/11/29	1	262.00	1	264.00	266.50	0	2,017	0.00%
2019/11/28	1	267.00	2	270.50	267.50	-1	2,024	-0.05%
2019/11/27	2	268.50	0	0.00	269.00	2	2,024	0.10%
2019/11/26	1	274.00	1	274.50	278.50	0	2,001	0.00%
2019/11/25	4	281.13	9	278.72	267.00	-5	2,021	-0.25%
2019/11/22	11	273.91	1	272.00	273.00	10	1,968	0.51%
2019/11/19	1	268.00	0	0.00	272.00	1	2,019	0.05%
2019/11/15	1	269.50	1	272.50	266.50	0	2,054	0.00%
2019/11/14	1	263.50	0	0.00	262.00	1	2,050	0.05%
2019/11/13	1	264.00	2	267.50	267.50	-1	2,055	-0.05%
2019/11/12	2	268.00	1	266.00	266.00	1	2,074	0.05%
2019/11/11	0	0.00	1	271.00	267.00	-1	2,112	-0.05%
2019/11/08	2	271.50	2	273.25	269.00	0	2,175	0.00%
2019/11/07	0	0.00	3	266.33	266.00	-3	2,234	-0.13%
2019/11/06	4	272.25	9	273.89	272.50	-5	2,256	-0.22%
2019/11/05	2	266.25	0	0.00	270.50	2	2,297	0.09%
2019/11/04	1	262.00	2	263.25	263.00	-1	2,345	-0.04%
2019/11/01	4	262.38	1	260.00	260.00	3	2,442	0.12%
2019/10/31	1	270.50	0	0.00	267.50	1	2,484	0.04%
2019/10/29	2	276.00	12	279.33	274.00	-10	2,521	-0.40%
2019/10/28	10	282.05	0	0.00	276.50	10	2,559	0.39%
2019/10/25	2	276.00	5.1	276.29	275.50	-3.1	2,568	-0.12%
2019/10/24	0	0.00	21	273.67	275.00	-21	2,597	-0.81%
2019/10/23	6	272.17	3	273.50	272.00	3	2,657	0.11%
2019/10/22	0	0.00	0	276.00	276.00	0	2,812	0.00%
2019/10/17	1	280.50	1	276.50	276.50	0	2,996	0.00%
2019/10/16	12	283.79	8	286.50	277.00	4	2,989	0.13%
2019/10/15	2	275.75	10	275.95	277.00	-8	2,912	-0.27%
2019/10/14	5	272.90	7.9	272.34	277.00	-2.9	2,899	-0.10%
2019/10/09	9	260.78	4	260.25	258.50	5	2,840	0.18%
2019/10/08	28	261.89	5	263.20	263.50	23	2,917	0.79%
2019/10/07	1	254.00	2	257.75	261.00	-1	2,905	-0.03%
2019/10/04	10	263.10	9	263.56	260.50	1	2,882	0.03%
2019/10/03	1	255.00	1	254.50	254.00	0	2,799	0.00%
2019/10/02	4	255.88	3	255.50	256.50	1	2,805	0.04%
2019/10/01	5	252.30	1	253.50	251.50	4	2,799	0.14%
2019/09/27	1	249.00	0	0.00	250.00	1	2,817	0.04%
2019/09/26	1	248.00	0	0.00	248.50	1	2,834	0.04%
2019/09/25	1	251.00	0	0.00	250.00	1	2,845	0.04%
2019/09/23	2	261.75	2	259.50	262.00	0	2,882	0.00%
2019/09/20	4	261.00	3	261.67	259.00	1	2,897	0.03%
2019/09/19	10	253.85	13	254.85	257.00	-3	2,857	-0.10%
2019/09/18	1	235.00	1	241.50	240.50	0	2,810	0.00%
2019/09/17	1	233.50	1	232.50	233.00	0	2,855	0.00%
2019/09/12	1	238.00	1	239.00	238.00	0	3,028	0.00%
2019/09/11	1	242.00	2	242.25	242.50	-1	3,038	-0.03%
2019/09/10	1	238.50	1	235.00	240.00	0	3,049	0.00%
2019/09/09	0	0.00	4	238.00	238.50	-4	3,081	-0.13%
2019/09/04	2	238.50	0	0.00	240.00	2	3,106	0.06%
2019/09/03	5	238.70	9	236.44	238.00	-4	3,121	-0.13%
2019/09/02	2	241.50	2	238.25	238.00	0	3,129	0.00%
2019/08/30	2	237.00	1	238.00	237.00	1	3,153	0.03%
2019/08/29	3	238.00	2	238.75	237.50	1	3,167	0.03%
2019/08/28	7	239.21	31	238.13	236.00	-24	3,183	-0.75%
2019/08/27	29	231.78	0	0.00	230.50	29	3,152	0.92%
2019/08/26	1	224.00	7	222.00	224.00	-6	3,155	-0.19%
2019/08/23	1	229.00	3	228.17	228.50	-2	3,166	-0.06%
2019/08/22	11	230.45	14	230.46	232.00	-3	3,217	-0.09%
2019/08/21	26	224.96	21	222.00	222.00	5	3,234	0.15%
2019/08/20	1	224.00	3	225.17	224.00	-2	3,255	-0.06%
2019/08/19	3	218.17	11	217.32	218.00	-8	3,240	-0.25%
2019/08/16	2	215.75	30	215.53	215.00	-28	3,243	-0.86%
2019/08/15	1	212.50	2	213.50	215.50	-1	3,271	-0.03%
2019/08/14	2	220.00	2	217.00	215.00	0	3,308	0.00%
2019/08/13	23	219.39	8	217.50	215.00	15	3,318	0.45%
2019/08/12	34	214.81	11	215.41	215.00	23	3,316	0.69%
2019/08/08	3	205.83	1	206.00	204.50	2	3,351	0.06%
2019/08/07	23	212.04	23	203.33	203.00	0	3,391	0.00%
2019/08/06	21	202.43	22	211.70	212.00	-1	3,401	-0.03%
2019/08/05	5	215.70	4	217.63	212.00	1	3,423	0.03%
2019/08/02	7	236.93	3	236.00	235.50	4	3,359	0.12%
2019/08/01	4	253.38	2	255.00	256.50	2	3,319	0.06%
2019/07/31	2	253.50	2	255.25	256.50	0	3,328	0.00%
2019/07/30	8	255.56	10	253.90	251.50	-2	3,372	-0.06%
2019/07/29	3	262.67	0	0.00	260.00	3	3,374	0.09%
2019/07/26	23	264.46	24	267.15	268.00	-1	3,402	-0.03%
2019/07/25	4	264.88	3	264.50	265.50	1	3,417	0.03%
2019/07/24	22	262.00	26	264.35	265.00	-4	3,393	-0.12%
2019/07/23	6	247.42	9	247.28	249.00	-3	3,294	-0.09%
2019/07/22	17	232.56	35	236.50	248.50	-18	3,285	-0.55%
2019/07/19	20	229.00	21	226.05	226.00	-1	3,293	-0.03%
2019/07/18	3	223.83	3	225.50	223.50	0	3,350	0.00%
2019/07/17	1	227.50	3	229.00	228.00	-2	3,433	-0.06%
2019/07/16	6	232.33	2	232.00	231.50	4	3,507	0.11%
2019/07/15	2	233.50	0	0.00	235.50	2	3,691	0.05%
2019/07/12	9	235.22	22.6	235.56	234.50	-13.6	3,815	-0.36%
2019/07/11	7	229.93	7	229.50	229.50	0	3,738	0.00%
2019/07/10	1	225.00	4	228.38	226.50	-3	3,765	-0.08%
2019/07/08	1	223.00	2	224.75	223.00	-1	3,796	-0.03%
2019/07/04	3	226.33	0	0.00	227.00	3	3,890	0.08%
2019/07/03	6	224.42	0	0.00	222.50	6	3,974	0.15%
2019/07/02	2	229.00	0	0.00	229.00	2	4,089	0.05%
2019/07/01	11	229.86	3	231.33	230.00	8	4,215	0.19%
2019/06/28	0	0.00	6	226.33	226.50	-6	4,336	-0.14%
2019/06/27	9	227.50	44	228.26	226.00	-35	4,330	-0.81%
2019/06/26	19	227.21	2	226.25	227.50	17	4,302	0.40%
2019/06/25	6	226.17	6	226.25	223.00	0	4,289	0.00%
2019/06/24	6	231.08	12	232.71	229.00	-6	4,237	-0.14%
2019/06/21	25	227.82	38	228.75	229.00	-13	4,172	-0.31%
2019/06/20	7	220.43	7	222.86	224.00	0	4,066	0.00%
2019/06/19	3	214.50	3	214.50	214.00	0	4,024	0.00%
2019/06/18	3	213.83	3	212.83	211.50	0	4,015	0.00%
2019/06/17	7	212.00	7	211.79	211.50	0	4,047	0.00%
2019/06/14	5	209.00	4	207.25	207.00	1	4,070	0.02%
2019/06/12	4	214.38	5	212.90	211.50	-1	4,081	-0.02%
2019/06/11	25	212.24	14	213.14	212.00	11	4,082	0.27%
2019/06/10	5	205.90	10	206.45	210.00	-5	4,090	-0.12%
2019/06/06	4	204.38	4	203.38	204.50	0	4,077	0.00%
2019/06/05	2	211.25	8	213.19	209.50	-6	4,047	-0.15%
2019/06/04	6	217.33	6	212.67	211.00	0	4,045	0.00%
2019/06/03	3	221.67	1	225.00	219.50	2	4,042	0.05%
2019/05/31	15	227.53	24	228.33	228.50	-9	4,041	-0.22%
2019/05/30	7	225.36	26	226.02	226.50	-19	4,030	-0.47%
2019/05/29	22	225.73	5	224.70	220.00	17	4,024	0.42%
2019/05/28	7	222.36	6	223.75	227.00	1	4,015	0.02%
2019/05/27	2	216.25	2	217.00	216.50	0	4,130	0.00%
2019/05/24	5	214.30	2	213.25	213.50	3	4,137	0.07%
2019/05/23	1	213.00	2	212.00	212.00	-1	4,179	-0.02%
2019/05/22	9	220.61	10	219.55	218.50	-1	4,363	-0.02%
2019/05/21	3	218.33	5	220.30	224.00	-2	4,462	-0.04%
2019/05/20	1	210.00	0	0.00	214.00	1	4,488	0.02%
2019/05/17	3	215.67	3	218.83	213.00	0	4,475	0.00%
2019/05/16	15	227.40	22	226.23	218.50	-7	4,455	-0.16%
2019/05/15	3	222.50	3	223.50	222.50	0	4,479	0.00%
2019/05/14	10	212.65	18	214.75	218.50	-8	4,524	-0.18%
2019/05/13	12	211.58	2	209.75	208.00	10	4,581	0.22%
2019/05/10	3	205.33	3	202.17	204.50	0	4,552	0.00%
2019/05/09	6	207.50	7	209.14	204.00	-1	4,525	-0.02%
2019/05/08	2	211.75	3	214.50	214.00	-1	4,487	-0.02%
2019/05/07	2	219.50	3	217.67	217.50	-1	4,476	-0.02%
2019/05/06	2	215.50	2	217.50	222.50	0	4,462	0.00%
2019/05/03	36	226.71	11	225.50	224.00	25	4,473	0.56%
2019/05/02	17	223.50	0	0.00	221.50	17	4,437	0.38%
2019/04/30	5	226.40	6	225.42	227.00	-1	4,426	-0.02%
2019/04/29	1	225.00	3	228.00	224.00	-2	4,469	-0.04%
2019/04/26	17	237.79	12	236.75	235.00	5	4,501	0.11%
2019/04/25	33	246.08	12	245.67	241.50	21	4,458	0.47%
2019/04/24	3	239.17	21	238.79	238.50	-18	4,351	-0.41%
2019/04/23	24	239.02	10	240.05	243.00	14	4,302	0.33%
2019/04/22	5	239.70	11	238.68	232.50	-6	4,229	-0.14%
2019/04/19	12	238.33	11	237.95	237.50	1	4,190	0.02%
2019/04/18	21	226.26	9	228.55	225.50	12	4,011	0.30%
2019/04/17	3	220.67	3	219.17	219.00	0	3,927	0.00%
2019/04/16	6	220.92	13	219.50	218.50	-7	3,971	-0.18%
2019/04/15	1	216.00	1	216.50	216.50	0	4,001	0.00%
2019/04/11	2	221.50	1	218.50	218.00	1	4,222	0.02%
2019/04/10	3	221.17	4	220.88	222.00	-1	4,226	-0.02%
2019/04/09	6	232.50	8	228.88	228.50	-2	4,186	-0.05%
2019/04/08	28	231.71	10	231.30	229.00	18	4,150	0.43%
2019/04/03	11	224.00	8	221.63	221.00	3	4,072	0.07%
2019/04/02	20	217.10	21	220.10	226.00	-1	3,996	-0.03%
2019/04/01	1	207.00	1	205.50	205.50	0	3,934	0.00%
2019/03/29	1	205.50	1	205.50	205.50	0	3,983	0.00%
2019/03/28	6	205.50	4	205.25	206.00	2	4,091	0.05%
2019/03/27	3	202.33	3	202.50	203.00	0	4,140	0.00%
2019/03/26	2	204.50	2	202.00	201.50	0	4,206	0.00%
2019/03/25	2	202.50	3	202.00	202.50	-1	4,266	-0.02%
2019/03/22	4	212.88	5	212.10	208.50	-1	4,298	-0.02%
2019/03/21	4	212.63	2	212.50	212.50	2	4,347	0.05%
2019/03/20	4	213.25	4	211.50	211.00	0	4,400	0.00%
2019/03/19	14	208.39	16	210.38	207.50	-2	4,418	-0.05%
2019/03/18	2	207.50	2	205.50	205.50	0	4,404	0.00%
2019/03/15	1	204.50	1	206.00	206.00	0	4,445	0.00%
2019/03/14	3	207.17	3	204.17	202.50	0	4,502	0.00%
2019/03/13	5	208.60	5	207.00	203.50	0	4,587	0.00%
2019/03/12	1	205.00	0	0.00	202.00	1	4,657	0.02%
2019/03/11	0	0.00	1	207.00	201.00	-1	4,709	-0.02%
2019/03/08	4	201.63	4	204.50	206.50	0	4,835	0.00%
2019/03/07	0	0.00	1	200.50	199.00	-1	4,961	-0.02%
2019/03/06	4	206.25	6	206.25	206.00	-2	5,076	-0.04%
2019/03/05	3	208.33	4	208.00	206.00	-1	5,229	-0.02%
2019/03/04	6	212.33	4	211.88	209.50	2	5,346	0.04%
2019/02/27	0	0.00	3	210.67	211.50	-3	5,619	-0.05%
2019/02/26	14	224.36	10	224.30	209.00	4	5,739	0.07%
2019/02/25	6	216.92	2	216.25	217.00	4	5,631	0.07%
2019/02/22	3	219.83	5	217.90	215.50	-2	5,641	-0.04%
2019/02/21	13	222.77	11	219.09	215.50	2	5,616	0.04%
2019/02/20	11	213.23	11	219.95	223.00	0	5,461	0.00%
2019/02/19	10	201.35	12	202.29	203.00	-2	5,481	-0.04%
2019/02/18	3	200.50	3	199.17	196.00	0	5,462	0.00%
2019/02/15	1	197.00	0	0.00	196.00	1	5,475	0.02%
2019/02/14	6	200.42	8	200.63	202.50	-2	5,478	-0.04%
2019/02/13	5	194.90	16	191.34	192.00	-11	5,386	-0.20%
2019/02/12	10	193.95	4	194.38	193.00	6	5,327	0.11%
2019/02/11	3	206.83	5	203.80	203.00	-2	5,303	-0.04%
2019/01/30	9	199.56	3	203.50	198.00	6	5,408	0.11%
2019/01/29	8	198.56	5	199.10	202.00	3	5,500	0.05%
2019/01/28	2	205.50	2	203.25	202.50	0	5,654	0.00%
2019/01/25	4	203.88	5	202.80	203.00	-1	5,757	-0.02%
2019/01/24	6	201.17	9	201.72	198.00	-3	5,846	-0.05%
2019/01/23	5	202.90	1	201.50	203.50	4	5,862	0.07%
2019/01/22	7.2	201.10	9	201.28	201.00	-1.8	5,908	-0.03%
2019/01/21	9.8	201.68	8	201.00	200.00	1.8	5,997	0.03%
2019/01/18	6	193.33	15	191.40	194.00	-9	6,006	-0.15%
2019/01/17	11	189.55	2	191.75	187.50	9	6,030	0.15%
2019/01/15	3	186.83	3	188.33	189.00	0	6,210	0.00%
2019/01/14	0	0.00	10	185.00	187.50	-10	6,281	-0.16%
2019/01/11	10	187.80	11	188.05	185.00	-1	6,415	-0.02%
2019/01/10	1	185.50	1	186.50	184.50	0	6,467	0.00%
2019/01/09	7	188.50	7	187.36	185.50	0	6,548	0.00%
2019/01/08	6	181.58	5	182.10	184.00	1	6,644	0.02%
2019/01/07	9	184.94	7	185.14	183.00	2	6,701	0.03%
2019/01/04	6	173.58	6	179.08	183.00	0	6,844	0.00%
2019/01/03	12	192.25	3	194.50	183.50	9	6,720	0.13%
2019/01/02	2	206.50	1.1	209.71	203.50	1	6,715	0.01%
2018/12/28	1	206.00	3	208.83	206.00	-2	6,832	-0.03%
2018/12/27	10	210.50	17	209.50	207.00	-7	6,909	-0.10%
2018/12/26	4	209.25	2	211.00	202.00	2	6,898	0.03%
2018/12/25	2	207.00	11	208.91	204.50	-9	6,909	-0.13%
2018/12/24	37	214.64	26	214.15	212.50	11	6,928	0.16%
2018/12/22	7	209.14	6	205.58	208.00	1	6,924	0.01%
2018/12/21	15	200.47	15	198.47	206.00	0	6,978	0.00%
2018/12/20	4	200.88	9	201.89	196.00	-5	6,938	-0.07%
2018/12/19	10	204.05	2	202.50	205.00	8	6,950	0.12%
2018/12/18	4	198.38	2	197.00	195.00	2	6,949	0.03%
2018/12/14	5	200.80	5	201.60	204.00	0	7,142	0.00%
2018/12/13	7	201.43	11	201.64	203.00	-4	7,180	-0.06%
2018/12/12	6	199.08	4	199.13	201.50	2	7,173	0.03%
2018/12/11	3	189.00	3	188.00	190.50	0	7,146	0.00%
2018/12/10	10	181.90	10	183.75	186.00	0	7,176	0.00%
2018/12/07	4	195.63	2	198.50	192.50	2	7,198	0.03%
2018/12/06	5	194.00	5	194.70	196.00	0	7,229	0.00%
2018/12/05	14	203.64	9	206.33	199.00	5	7,210	0.07%
2018/12/04	2	214.75	4	214.13	216.00	-2	7,193	-0.03%
2018/12/03	3	208.00	5	212.30	216.00	-2	7,295	-0.03%
2018/11/30	7	203.50	19	200.13	199.50	-12	7,318	-0.16%
2018/11/29	31	198.95	30	198.40	196.50	1	7,318	0.01%
2018/11/28	46	189.17	46	191.26	189.50	0	7,192	0.00%
2018/11/27	24	178.06	13	179.23	181.00	11	7,049	0.16%
2018/11/26	12	169.71	14	168.11	180.50	-2	6,944	-0.03%
2018/11/23	14	169.43	21	173.50	164.50	-7	6,693	-0.10%
2018/11/22	7	184.07	6	184.25	177.50	1	6,602	0.02%
2018/11/21	1	189.50	4	190.13	191.00	-3	6,585	-0.05%
2018/11/20	2	185.00	2	186.75	187.00	0	6,554	0.00%
2018/11/19	3	183.33	3	185.17	187.00	0	6,538	0.00%
2018/11/16	9	177.11	9	178.06	181.00	0	6,540	0.00%
2018/11/15	2	180.75	2	180.75	180.50	0	6,414	0.00%
2018/11/14	1	188.00	1	190.50	182.00	0	6,397	0.00%
2018/11/13	0	0.00	18	179.89	186.50	-18	6,380	-0.28%
2018/11/12	5	187.90	5	186.60	189.50	0	6,392	0.00%
2018/11/09	8	188.38	6	189.58	188.00	2	6,415	0.03%
2018/11/08	15	195.27	11	193.09	188.00	4	6,375	0.06%
2018/11/07	10	187.85	13	190.50	190.50	-3	6,288	-0.05%
2018/11/06	11	191.95	9	192.56	188.00	2	6,195	0.03%
2018/11/05	24	208.96	14	208.54	199.50	10	6,119	0.16%
2018/11/02	13	222.88	10	221.10	221.50	3	5,993	0.05%
2018/11/01	11	220.09	7	222.71	216.00	4	5,921	0.07%
2018/10/31	2	199.00	4	207.88	210.00	-2	5,873	-0.03%
2018/10/30	4	192.75	7	187.86	191.00	-3	5,893	-0.05%
2018/10/29	2	188.50	2	185.50	187.50	0	5,875	0.00%
2018/10/26	0	0.00	1	199.00	190.00	-1	5,821	-0.02%
2018/10/25	12	196.13	13	196.31	194.00	-1	5,890	-0.02%
2018/10/24	20	207.20	18	208.17	206.50	2	5,865	0.03%
2018/10/23	3	209.00	6	207.58	202.00	-3	5,789	-0.05%
2018/10/22	5	213.80	5	211.40	214.50	0	5,784	0.00%
2018/10/19	10	201.85	11	202.36	215.00	-1	5,716	-0.02%
2018/10/18	11	215.36	13	218.77	208.00	-2	5,595	-0.04%
2018/10/17	7	226.93	2	227.00	225.00	5	5,547	0.09%
2018/10/16	11	217.77	9	219.33	220.00	2	5,492	0.04%
2018/10/15	3	210.00	3	211.33	211.50	0	5,402	0.00%
2018/10/12	7	200.21	9	199.56	201.00	-2	5,388	-0.04%
2018/10/11	0	0.00	1	203.50	203.50	-1	5,300	-0.02%
2018/10/09	9	234.83	9	231.39	226.00	0	5,440	0.00%
2018/10/08	2	240.25	1	236.50	241.00	1	5,336	0.02%
2018/10/05	2	242.75	2	248.50	242.50	0	5,232	0.00%
2018/10/03	3	264.67	1	261.50	265.00	2	5,155	0.04%
2018/10/02	1	270.00	1	273.00	269.00	0	5,138	0.00%
2018/09/28	16	278.28	14	275.93	271.00	2	5,065	0.04%
2018/09/27	7	282.64	8	280.69	282.00	-1	4,981	-0.02%
2018/09/26	5	296.30	5	290.30	288.00	0	4,961	0.00%
2018/09/25	13	294.58	4	291.13	290.50	9	4,923	0.18%
2018/09/21	5	278.30	7	279.71	300.00	-2	4,910	-0.04%
2018/09/20	15	281.87	12	281.21	282.00	3	4,785	0.06%
2018/09/19	10	291.30	10	291.85	294.50	0	4,683	0.00%
2018/09/18	10	297.75	10	296.20	293.00	0	4,599	0.00%
2018/09/17	6	310.50	7	307.71	312.00	-1	4,608	-0.02%
2018/09/14	11	306.09	13	306.04	306.50	-2	4,647	-0.04%
2018/09/13	8	294.44	10	291.10	290.50	-2	4,647	-0.04%
2018/09/12	18	302.25	19	301.24	295.00	-1	4,605	-0.02%
2018/09/11	20	321.43	21	318.33	313.50	-1	4,575	-0.02%
2018/09/10	7	333.21	7	332.50	319.00	0	4,609	0.00%
2018/09/07	17	339.74	15	336.90	345.00	2	4,646	0.04%
2018/09/06	25	332.88	126	326.11	339.00	-101	4,517	-2.24%	大賣/鉅額交易
2018/09/05	5	320.00	17	330.47	335.00	-12	4,416	-0.27%
2018/09/04	2.1	305.68	20	306.53	305.00	-18	4,313	-0.42%
2018/09/03	6	309.42	19	306.82	300.00	-13	4,350	-0.30%
2018/08/31	22	308.77	10	309.65	313.00	12	4,399	0.27%
2018/08/30	6	312.42	16	311.66	303.50	-10	4,430	-0.23%
2018/08/29	39	312.90	8	312.31	312.50	31	4,515	0.69%
2018/08/28	4	306.25	4	306.63	306.00	0	4,593	0.00%
2018/08/27	1	290.50	1	293.00	294.50	0	4,619	0.00%
2018/08/24	12	283.88	3	286.50	283.50	9	4,657	0.19%
2018/08/23	8	292.19	20	294.98	288.00	-12	4,657	-0.26%
2018/08/22	2	294.50	2	290.50	287.00	0	4,618	0.00%
2018/08/21	5	289.40	4	292.38	293.00	1	4,608	0.02%
2018/08/20	2	279.50	12	278.63	282.50	-10	4,603	-0.22%
2018/08/17	10	276.50	3	277.83	278.00	7	4,605	0.15%
2018/08/16	3	278.50	1	280.50	284.00	2	4,569	0.04%
2018/08/15	1	288.50	1	284.50	284.50	0	4,545	0.00%
2018/08/14	9	293.56	7	291.71	297.50	2	4,553	0.04%
2018/08/13	6	288.58	6	289.00	288.00	0	4,549	0.00%
2018/08/10	1	303.50	1	305.50	303.50	0	4,528	0.00%
2018/08/09	32	310.80	28	303.32	312.00	4	4,528	0.09%
2018/08/08	18	310.89	8	308.44	305.00	10	4,545	0.22%
2018/08/07	4	309.00	4	308.63	318.00	0	4,557	0.00%
2018/08/06	4	324.38	8	316.50	316.00	-4	4,499	-0.09%
2018/08/03	5	341.90	4	350.63	342.00	1	4,450	0.02%
2018/08/02	16	352.53	5	352.90	355.00	11	4,433	0.25%
2018/08/01	9	353.61	9	352.56	358.50	0	4,424	0.00%
2018/07/31	6	318.75	7	325.36	331.50	-1	4,315	-0.02%
2018/07/30	5	310.10	6	309.42	306.00	-1	4,291	-0.02%
2018/07/27	7	327.43	37	327.76	328.50	-30	4,291	-0.70%
2018/07/26	3	324.83	2	320.00	318.50	1	4,297	0.02%
2018/07/25	13	322.58	8	322.13	319.00	5	4,396	0.11%
2018/07/24	30	321.88	4	320.13	326.00	26	4,498	0.58%
2018/07/23	0	0.00	6	313.92	313.50	-6	4,562	-0.13%
2018/07/20	1	322.50	2	324.00	323.00	-1	4,627	-0.02%
2018/07/19	29	323.28	28	321.86	327.00	1	4,693	0.02%
2018/07/18	14	315.68	14	315.07	312.50	0	4,682	0.00%
2018/07/17	18	306.08	21	308.52	308.00	-3	4,652	-0.06%
2018/07/16	6	293.83	53	291.75	293.00	-47	4,679	-1.00%
2018/07/13	42	291.36	20	294.35	292.50	22	4,867	0.45%
2018/07/12	32	284.69	23	283.04	288.00	9	4,962	0.18%
2018/07/11	2	278.00	11	274.00	278.00	-9	4,942	-0.18%
2018/07/10	16	266.44	8	270.94	273.50	8	4,937	0.16%
2018/07/09	2	267.50	1	268.00	267.00	1	4,931	0.02%
2018/07/06	19	276.11	13	275.50	276.00	6	4,960	0.12%
2018/07/05	0	0.00	1	275.00	273.00	-1	4,916	-0.02%
2018/07/04	7	279.43	5	276.90	280.00	2	4,913	0.04%
2018/07/03	1	268.50	23	273.74	268.50	-22	4,893	-0.45%
2018/07/02	22	276.27	28	272.95	277.50	-6	4,891	-0.12%
2018/06/29	4	273.50	13	273.35	273.50	-9	4,874	-0.18%
2018/06/28	19	277.39	25	277.84	269.00	-6	4,856	-0.12%
2018/06/27	44	288.03	22	287.43	278.50	22	4,850	0.45%
2018/06/26	10	278.10	7	275.57	283.00	3	4,867	0.06%
2018/06/25	8	302.19	37	307.81	288.50	-29	4,837	-0.60%
2018/06/22	28	307.82	15	308.53	309.00	13	4,808	0.27%
2018/06/21	1	302.00	9	301.56	304.00	-8	4,773	-0.17%
2018/06/20	14	296.46	16	297.44	294.50	-2	4,767	-0.04%
2018/06/19	52	305.65	27.3	308.07	310.00	24.8	4,775	0.52%
2018/06/15	24	295.10	10	295.95	298.50	14	4,727	0.30%
2018/06/14	11	287.64	6	281.83	280.00	5	4,625	0.11%
2018/06/13	22	290.55	21	289.98	286.00	1	4,630	0.02%
2018/06/12	1	292.00	0	0.00	288.00	1	4,577	0.02%
2018/06/11	1	295.00	11	298.14	301.00	-10	4,540	-0.22%
2018/06/08	10	317.60	9	315.06	301.50	1	4,509	0.02%
2018/06/07	6	310.75	15	312.37	310.00	-9	4,455	-0.20%
2018/06/06	29	309.02	20.4	308.30	313.00	8.6	4,466	0.19%
2018/06/05	177	296.33	48	295.34	298.00	129	4,398	2.93%	大買/鉅額交易
2018/06/04	8	284.25	6	284.42	278.50	2	4,303	0.05%
2018/06/01	11	265.36	1	264.00	264.00	10	4,296	0.23%
2018/05/31	1	260.95	2	257.50	255.00	-1	4,340	-0.02%
2018/05/29	1	257.00	0	0.00	257.00	1	4,494	0.02%
2018/05/28	6	272.58	5	270.00	266.00	1	4,513	0.02%
2018/05/24	7	273.29	6	269.42	272.00	1	4,566	0.02%
2018/05/23	0	0.00	2	262.00	268.50	-2	4,656	-0.04%
2018/05/22	2	265.50	2	264.25	262.00	0	4,769	0.00%
2018/05/21	4	264.50	3	264.83	266.50	1	4,771	0.02%
2018/05/18	1	257.00	1	259.50	258.50	0	4,815	0.00%
2018/05/17	1	268.00	1	265.50	264.00	0	4,921	0.00%
2018/05/16	5	267.70	5	269.40	267.50	0	5,044	0.00%
2018/05/15	4	276.25	3	279.50	273.50	1	5,159	0.02%
2018/05/14	0	0.00	3	284.50	281.50	-3	5,116	-0.06%
2018/05/11	6	284.83	11	285.00	284.00	-5	5,148	-0.10%
2018/05/10	10	281.95	50	284.02	280.00	-40	5,170	-0.77%
2018/05/09	51	281.49	12	282.67	285.00	39	5,170	0.75%
2018/05/08	4	278.00	3	276.50	274.50	1	5,180	0.02%
2018/05/07	4	276.75	6	280.08	281.50	-2	5,191	-0.04%
2018/05/04	6	266.00	9	263.28	269.50	-3	5,205	-0.06%
2018/05/03	3	262.17	4	269.13	259.00	-1	5,252	-0.02%
2018/05/02	9	276.61	10	277.00	269.50	-1	5,325	-0.02%
2018/04/30	46	267.20	15	268.80	282.00	31	5,354	0.58%
2018/04/27	16	251.44	15	251.30	258.00	1	5,359	0.02%
2018/04/26	6	243.50	9	248.22	241.00	-3	5,446	-0.06%
2018/04/25	62	234.23	9	235.50	241.00	53	5,440	0.97%
2018/04/24	6	242.00	6	243.17	238.50	0	5,486	0.00%
2018/04/23	3	250.33	3	251.50	244.50	0	5,427	0.00%
2018/04/20	6	247.25	8	248.69	244.00	-2	5,419	-0.04%
2018/04/19	10	263.65	10	266.55	260.50	0	5,317	0.00%
2018/04/18	8	272.50	5	273.80	269.50	3	5,135	0.06%
2018/04/17	1	301.00	0	0.00	299.00	1	5,031	0.02%
2018/04/16	1	317.50	2	317.00	316.00	-1	5,051	-0.02%
2018/04/13	7	305.86	8	308.81	315.00	-1	5,058	-0.02%
2018/04/12	10	304.30	11	302.91	299.50	-1	5,042	-0.02%
2018/04/11	3	312.50	2	313.00	306.00	1	5,064	0.02%
2018/04/10	4	313.00	3	312.67	310.00	1	5,136	0.02%
2018/04/09	6	309.00	6	307.25	309.00	0	5,144	0.00%
2018/04/03	1	299.00	3	305.67	312.50	-2	5,161	-0.04%
2018/04/02	4	309.50	2	312.75	309.00	2	5,158	0.04%
2018/03/31	0	0.00	1	316.50	318.00	-1	5,160	-0.02%
2018/03/30	2	318.50	3	315.67	317.00	-1	5,260	-0.02%
2018/03/29	6	322.75	3	322.83	319.00	3	5,297	0.06%
2018/03/28	5	329.30	5	326.90	325.50	0	5,267	0.00%
2018/03/27	5	333.90	6	335.50	335.50	-1	5,268	-0.02%
2018/03/26	5	329.40	2	328.75	323.50	3	5,276	0.06%
2018/03/23	1	326.00	1	327.00	330.00	0	5,281	0.00%
2018/03/22	12	346.29	13	343.88	336.00	-1	5,272	-0.02%
2018/03/21	6	335.58	8	338.25	339.50	-2	5,229	-0.04%
2018/03/20	2	329.50	1	324.50	322.00	1	5,226	0.02%
2018/03/19	6	328.17	6	328.92	328.50	0	5,243	0.00%
2018/03/16	3	329.83	2	325.50	322.00	1	5,272	0.02%
2018/03/15	3	328.17	3	326.67	324.50	0	5,405	0.00%
2018/03/14	5	335.70	1	340.50	324.00	4	5,511	0.07%
2018/03/13	7	332.79	8	334.00	332.00	-1	5,558	-0.02%
2018/03/12	6	332.92	6	322.08	320.50	0	5,613	0.00%
2018/03/09	11	341.18	30	337.22	348.00	-19	5,583	-0.34%
2018/03/08	7	339.36	12	337.79	335.50	-5	5,567	-0.09%
2018/03/07	17	330.50	37	330.72	338.00	-20	5,548	-0.36%
2018/03/06	56	330.93	14	329.39	327.00	42	5,495	0.76%
2018/03/05	26	320.44	29	320.93	324.00	-3	5,434	-0.06%
2018/03/02	13	316.00	12	315.54	314.00	1	5,371	0.02%
2018/03/01	4	304.63	3	305.00	310.00	1	5,311	0.02%
2018/02/27	6	312.33	5	309.80	310.00	1	5,304	0.02%
2018/02/26	8	313.31	8	309.94	309.00	0	5,276	0.00%
2018/02/23	14	324.61	10	324.70	308.50	4	5,212	0.08%
2018/02/22	16	306.88	16	313.94	318.00	0	5,135	0.00%
2018/02/21	0	0.00	2	293.25	297.00	-2	5,005	-0.04%
2018/02/12	3	273.50	2	272.49	270.00	1	5,018	0.02%
2018/02/09	13	275.00	14	274.11	282.00	-1	5,026	-0.02%
2018/02/08	13	290.77	15	285.87	275.50	-2	4,905	-0.04%
2018/02/07	12	307.33	22	304.23	295.00	-10	4,837	-0.21%
2018/02/05	10	338.20	7	338.29	341.00	3	4,763	0.06%
2018/02/02	6	347.08	12.5	350.60	354.00	-6.5	4,822	-0.13%
2018/02/01	4	356.75	2	344.75	344.50	2	4,781	0.04%
2018/01/31	19	349.50	27	355.85	359.50	-8	4,802	-0.17%
2018/01/30	10	350.55	60	356.08	348.50	-50	4,760	-1.05%
2018/01/29	72	362.16	28	356.96	356.00	44	4,764	0.92%
2018/01/26	46	357.26	70	348.76	360.00	-24	4,799	-0.50%
2018/01/25	11	361.64	8	357.94	341.50	3	4,769	0.06%
2018/01/24	64	344.73	18	352.53	359.00	46	4,685	0.98%
2018/01/23	22	342.18	97	344.56	340.00	-75	4,583	-1.64%
2018/01/22	64	321.23	34	325.21	337.00	30	4,547	0.66%
2018/01/19	56	306.48	14	304.21	306.50	42	4,566	0.92%
2018/01/18	31	301.48	33	305.08	297.00	-2	4,559	-0.04%
2018/01/17	0	0.00	4	282.13	288.00	-4	4,478	-0.09%
2018/01/16	15	290.97	12	288.54	293.00	3	4,589	0.07%
2018/01/15	11	272.27	29	268.43	281.00	-18	4,637	-0.39%
2018/01/12	2	255.75	4	258.38	262.50	-2	4,772	-0.04%
2018/01/11	2	263.25	30	261.42	260.50	-28	4,904	-0.57%
2018/01/10	3	271.50	1	262.50	262.50	2	5,077	0.04%
2018/01/09	27	279.67	5	281.70	281.00	22	5,105	0.43%
2018/01/08	16	289.19	20	288.35	281.00	-4	5,150	-0.08%
2018/01/05	42	288.81	13	286.00	289.50	29	5,321	0.54%
2018/01/04	12	281.08	8	280.50	278.00	4	5,308	0.08%
2018/01/03	2	266.25	4	270.88	271.00	-2	5,292	-0.04%
2018/01/02	4	257.38	4	264.00	264.50	0	5,300	0.00%