創意 (3443)-統一-南京券商分點個股進出

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
1410
漲跌
▲40
漲幅
+2.92%
成交量
4,687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－統一-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	12	1422.08	2	1417.43	1410.00	10	2,932	0.34%
2024/05/14	1	1370.00	2	1352.59	1370.00	-1	2,962	-0.03%
2024/05/13	2	1329.56	0	0.00	1335.00	2	3,049	0.07%
2024/05/10	0	1275.00	1	1290.00	1270.00	-1	3,078	-0.03%
2024/05/09	1	1265.20	0	0.00	1275.00	1	3,135	0.03%
2024/05/08	0	1325.00	0	0.00	1315.00	0	3,147	0.00%
2024/05/07	0	0.00	5	1280.00	1315.00	-5	3,189	-0.16%
2024/05/06	5	1357.00	1	1320.00	1350.00	4	3,172	0.13%
2024/05/03	1	1350.00	0	1340.00	1345.00	1	3,205	0.03%
2024/05/02	5	1375.02	5	1385.00	1375.00	0	3,279	0.00%
2024/04/30	0	1360.00	0	1360.00	1370.00	0	3,297	0.00%
2024/04/29	0.1	1364.29	2.2	1354.00	1360.00	-2.1	3,352	-0.06%
2024/04/26	9.1	1310.77	1.2	1276.24	1320.00	7.9	3,332	0.24%
2024/04/25	20	1191.25	30.1	1179.95	1200.00	-10.1	3,360	-0.30%
2024/04/24	11	1194.48	0	0.00	1190.00	11	3,371	0.33%
2024/04/22	0.1	1100.00	0	1100.00	1105.00	0	3,378	0.00%
2024/04/19	1	1150.00	0	1145.00	1155.00	1	3,378	0.03%
2024/04/18	1	1210.00	0	0.00	1215.00	1	3,372	0.03%
2024/04/16	1	1140.00	1	1155.00	1185.00	0	3,487	0.00%
2024/04/15	1.2	1195.64	0	0.00	1160.00	1.2	3,447	0.04%
2024/04/12	1	1251.21	2	1302.50	1255.00	-1	3,408	-0.03%
2024/04/11	0	1320.00	0	0.00	1325.00	0	3,376	0.00%
2024/04/10	1	1310.24	0	1325.00	1320.00	1	3,377	0.03%
2024/04/09	0	0.00	1	1350.00	1315.00	-1	3,391	-0.03%
2024/04/08	1	1315.07	0	0.00	1300.00	1	3,398	0.03%
2024/04/03	1	1375.29	0	0.00	1385.00	1	3,365	0.03%
2024/04/02	0	1375.00	1.2	1380.00	1375.00	-1.2	3,355	-0.03%
2024/04/01	0.2	1292.94	0	1295.00	1295.00	0.1	3,319	0.00%
2024/03/29	0	1265.00	0	1245.00	1245.00	0	3,311	0.00%
2024/03/28	0	1250.00	0	0.00	1220.00	0	3,300	0.00%
2024/03/27	1.2	1246.64	0.1	1265.00	1240.00	1.1	3,322	0.03%
2024/03/26	0	1280.56	0	0.00	1265.00	0	3,318	0.00%
2024/03/25	0	1305.00	0	0.00	1295.00	0	3,327	0.00%
2024/03/22	0	0.00	0	1315.00	1320.00	0	3,343	0.00%
2024/03/21	0.2	1295.00	0	0.00	1300.00	0.2	3,351	0.01%
2024/03/20	0	1315.00	0.1	1305.00	1295.00	-0.1	3,375	0.00%
2024/03/19	1.2	1311.63	1	1300.10	1320.00	0.2	3,431	0.01%
2024/03/18	0	1350.00	0	0.00	1355.00	0	3,441	0.00%
2024/03/15	0.1	1402.00	0	1345.00	1340.00	0.1	3,481	0.00%
2024/03/14	1	1336.44	1	1345.29	1340.00	0	3,549	0.00%
2024/03/13	1.7	1378.34	2	1355.00	1330.00	-0.3	3,638	-0.01%
2024/03/12	0.8	1468.81	0.1	1480.00	1445.00	0.7	3,635	0.02%
2024/03/11	0.1	1490.00	0	1485.00	1475.00	0.1	3,718	0.00%
2024/03/08	0.2	1536.60	0	1511.00	1490.00	0.2	3,733	0.01%
2024/03/07	1.2	1512.90	1	1510.00	1550.00	0.2	3,734	0.00%
2024/03/06	0	1530.00	0	0.00	1525.00	0	3,714	0.00%
2024/03/05	0	1570.00	0	0.00	1565.00	0	3,728	0.00%
2024/03/04	0.1	1555.00	1	1594.75	1545.00	-1	3,747	-0.03%
2024/03/01	1.1	1608.57	0.2	1580.00	1580.00	0.8	3,742	0.02%
2024/02/29	4.1	1568.18	0.5	1546.93	1590.00	3.6	3,729	0.10%
2024/02/27	1	1480.73	0	0.00	1470.00	1	3,680	0.03%
2024/02/26	0.1	1446.43	0	0.00	1445.00	0.1	3,694	0.00%
2024/02/23	0.2	1466.71	0	1455.00	1455.00	0.2	3,725	0.00%
2024/02/22	1.1	1466.21	0	0.00	1465.00	1.1	3,745	0.03%
2024/02/21	1.3	1480.33	1	1470.10	1470.00	0.3	3,736	0.01%
2024/02/20	1.1	1559.36	1	1560.00	1560.00	0.1	3,737	0.00%
2024/02/19	0.1	1527.62	0.3	1530.00	1525.00	-0.2	3,744	-0.01%
2024/02/16	3.1	1516.54	2.2	1496.31	1520.00	0.9	3,787	0.02%
2024/02/15	0.1	1446.82	0.1	1442.86	1460.00	0	3,758	0.00%
2024/02/05	1.3	1446.00	2.2	1452.49	1435.00	-0.8	3,725	-0.02%
2024/02/02	5.1	1599.81	7.5	1590.84	1590.00	-2.3	3,664	-0.06%
2024/02/01	2.2	1548.61	1	1491.03	1545.00	1.2	3,699	0.03%
2024/01/31	1.1	1570.18	0	1557.50	1545.00	1.1	3,683	0.03%
2024/01/30	1.1	1565.44	14	1544.29	1565.00	-12.9	3,686	-0.35%
2024/01/29	0.2	1579.30	19	1567.90	1560.00	-18.8	3,669	-0.51%
2024/01/26	0.1	1556.25	0	1555.00	1545.00	0.1	3,682	0.00%
2024/01/25	1.8	1599.79	1.1	1573.57	1555.00	0.7	3,671	0.02%
2024/01/24	0.1	1682.60	0	1675.00	1660.00	0.1	3,599	0.00%
2024/01/23	1.1	1753.75	0.3	1742.50	1705.00	0.8	3,610	0.02%
2024/01/22	0	1770.00	2.1	1750.24	1715.00	-2.1	3,579	-0.06%
2024/01/19	1.1	1680.81	0	1690.00	1675.00	1.1	3,564	0.03%
2024/01/18	0.2	1716.86	0	0.00	1725.00	0.2	3,513	0.01%
2024/01/17	0.3	1703.18	30.1	1685.03	1680.00	-29.8	3,539	-0.84%
2024/01/16	0.2	1752.94	6	1765.79	1735.00	-5.8	3,557	-0.16%
2024/01/15	0.2	1777.50	5.4	1764.82	1760.00	-5.2	3,620	-0.14%
2024/01/12	11.3	1823.40	7.3	1807.99	1810.00	4.1	3,637	0.11%
2024/01/11	5.3	1859.24	11.2	1844.51	1860.00	-5.9	3,666	-0.16%
2024/01/10	11.1	1724.27	15.1	1731.15	1790.00	-3.9	3,646	-0.11%
2024/01/08	1.2	1675.39	0	1682.50	1665.00	1.2	3,680	0.03%
2024/01/05	4	1638.84	0	0.00	1655.00	4	3,744	0.11%
2024/01/04	0	1645.00	0	0.00	1630.00	0	3,869	0.00%
2024/01/03	0	1647.08	0	0.00	1640.00	0	3,965	0.00%
2024/01/02	0	1695.00	11	1680.91	1670.00	-11	3,956	-0.28%
2023/12/29	0	1731.88	0	0.00	1740.00	0	3,939	0.00%
2023/12/28	0	1775.00	0	0.00	1720.00	0	3,970	0.00%
2023/12/27	30	1747.67	0	0.00	1760.00	30	4,003	0.75%
2023/12/26	5	1761.02	1	1765.15	1765.00	4	4,021	0.10%
2023/12/25	0	0.00	0	1745.00	1730.00	0	4,045	0.00%
2023/12/22	5.4	1715.00	1	1755.00	1750.00	4.4	4,061	0.11%
2023/12/21	1	1700.00	0	0.00	1695.00	1	4,043	0.02%
2023/12/20	3	1693.34	0	0.00	1685.00	3	4,038	0.08%
2023/12/19	2	1720.00	1.3	1728.85	1705.00	0.7	4,046	0.02%
2023/12/18	2	1752.44	1	1775.00	1730.00	1	4,053	0.02%
2023/12/15	5	1844.94	8	1806.88	1765.00	-3	4,057	-0.07%
2023/12/14	3.2	1793.58	21	1788.33	1805.00	-17.8	4,037	-0.44%
2023/12/13	0	0.00	3	1833.33	1810.00	-3	3,988	-0.08%
2023/12/12	1	1804.99	31	1801.94	1790.00	-30	4,016	-0.75%
2023/12/11	2.1	1847.19	14.2	1859.93	1825.00	-12.1	4,011	-0.30%
2023/12/08	15.1	1796.16	6.2	1822.28	1895.00	8.9	3,964	0.22%
2023/12/07	31.1	1690.84	22	1695.00	1725.00	9.1	3,850	0.24%
2023/12/06	31	1697.57	7	1629.55	1680.00	24	3,823	0.63%
2023/12/05	0.2	1587.92	0	0.00	1630.00	0.2	3,747	0.01%
2023/12/04	0	1610.00	0	0.00	1595.00	0	3,784	0.00%
2023/12/01	0	1625.00	0	0.00	1630.00	0	3,779	0.00%
2023/11/30	0	1630.00	1	1635.00	1650.00	-1	3,777	-0.03%
2023/11/29	2.1	1612.46	14	1610.36	1625.00	-11.9	3,771	-0.32%
2023/11/28	1	1645.00	0	0.00	1645.00	1	3,780	0.03%
2023/11/27	0.1	1632.62	0	0.00	1610.00	0.1	3,790	0.00%
2023/11/24	0.1	1658.50	0.1	1686.67	1655.00	0	3,806	0.00%
2023/11/22	0	0.00	0.1	1778.05	1785.00	-0.1	3,811	0.00%
2023/11/21	1.2	1752.57	0	0.00	1740.00	1.2	3,822	0.03%
2023/11/20	0.3	1727.99	0	1720.00	1715.00	0.3	3,880	0.01%
2023/11/17	0.1	1716.45	3	1695.27	1735.00	-2.9	3,988	-0.07%
2023/11/16	4.1	1672.25	1	1680.00	1675.00	3.1	4,017	0.08%
2023/11/15	0.4	1724.70	0	1750.00	1675.00	0.4	4,071	0.01%
2023/11/14	0.1	1720.00	5	1719.00	1735.00	-4.9	4,071	-0.12%
2023/11/13	4	1716.25	2	1725.12	1700.00	2	4,139	0.05%
2023/11/10	0	0.00	0	1690.00	1670.00	0	4,131	0.00%
2023/11/09	4	1681.00	2	1645.35	1665.00	2	4,138	0.05%
2023/11/08	0	0.00	1.1	1595.10	1620.00	-1.1	4,087	-0.03%
2023/11/07	0	1555.00	0	0.00	1555.00	0	4,075	0.00%
2023/11/06	0	0.00	0	1560.00	1560.00	0	4,128	0.00%
2023/11/03	1	1534.65	0	0.00	1525.00	1	4,176	0.02%
2023/11/02	0	0.00	0	1510.00	1520.00	0	4,222	0.00%
2023/11/01	1	1490.00	1	1445.00	1485.00	0	4,230	0.00%
2023/10/31	2.1	1498.96	0	1455.00	1435.00	2.1	4,254	0.05%
2023/10/30	0	0.00	11	1498.19	1500.00	-11	4,333	-0.25%
2023/10/27	0.1	1475.00	1	1480.00	1480.00	-0.9	4,352	-0.02%
2023/10/26	0	1442.50	0.2	1448.10	1425.00	-0.2	4,303	0.00%
2023/10/25	10	1510.50	11	1499.55	1490.00	-1	4,292	-0.02%
2023/10/24	1	1459.76	4	1452.50	1465.00	-3	4,265	-0.07%
2023/10/23	8.1	1492.65	0	1455.00	1450.00	8.1	4,255	0.19%
2023/10/20	1	1590.06	0.1	1615.00	1590.00	0.9	4,216	0.02%
2023/10/19	6	1657.50	5	1655.01	1630.00	1	4,189	0.02%
2023/10/18	2	1694.25	0.1	1633.33	1635.00	1.9	4,180	0.05%
2023/10/17	5.1	1748.80	11.1	1724.39	1685.00	-5.9	4,137	-0.14%
2023/10/16	3.1	1719.27	0	1719.00	1715.00	3	4,153	0.07%
2023/10/13	3.2	1703.18	1	1695.05	1695.00	2.2	4,154	0.05%
2023/10/12	1	1611.28	8.3	1603.18	1695.00	-7.2	4,135	-0.17%
2023/10/11	9	1562.15	2	1575.00	1575.00	7	4,069	0.17%
2023/10/06	0.1	1440.00	1	1435.00	1435.00	-0.9	4,066	-0.02%
2023/10/05	0	0.00	1.1	1419.52	1425.00	-1.1	4,091	-0.03%
2023/10/04	0	1410.00	0	0.00	1400.00	0	4,108	0.00%
2023/10/03	8	1454.99	8	1441.25	1430.00	0	4,088	0.00%
2023/10/02	1	1430.00	0	1425.00	1410.00	1	4,081	0.02%
2023/09/28	1.2	1375.83	0	0.00	1365.00	1.2	4,075	0.03%
2023/09/27	1	1394.77	0	0.00	1360.00	1	4,099	0.02%
2023/09/25	0	1409.09	0	0.00	1410.00	0	4,102	0.00%
2023/09/22	1	1365.00	0	0.00	1390.00	1	4,098	0.02%
2023/09/21	0	1315.00	1.1	1310.83	1320.00	-1.1	4,098	-0.03%
2023/09/20	1	1399.29	1	1360.00	1360.00	0	4,117	0.00%
2023/09/19	0	1440.00	0	0.00	1425.00	0	4,127	0.00%
2023/09/18	1	1464.97	1.2	1477.04	1440.00	-0.1	4,134	0.00%
2023/09/15	4.1	1508.84	7.1	1482.12	1480.00	-2.9	4,170	-0.07%
2023/09/14	0.1	1470.00	4.1	1472.46	1470.00	-3.9	4,130	-0.10%
2023/09/13	2.2	1455.59	0.3	1449.17	1460.00	1.9	4,127	0.05%
2023/09/12	0.1	1399.75	1	1410.00	1385.00	-0.9	4,110	-0.02%
2023/09/11	0	0.00	0	1375.00	1360.00	0	4,173	0.00%
2023/09/08	1	1400.00	1	1395.00	1395.00	0	4,198	0.00%
2023/09/07	7.2	1388.67	5.1	1393.27	1415.00	2.1	4,259	0.05%
2023/09/06	2	1470.00	2	1455.00	1450.00	0	4,250	0.00%
2023/09/05	2	1440.00	0	0.00	1440.00	2	4,269	0.05%
2023/09/04	3	1436.67	2	1440.05	1445.00	1	4,323	0.02%
2023/08/31	20	1465.00	0	1460.00	1460.00	20	4,336	0.46%
2023/08/30	2	1515.00	3	1518.33	1485.00	-1	4,326	-0.02%
2023/08/29	3	1445.00	3	1448.25	1500.00	0	4,352	0.00%
2023/08/28	0	0.00	0	1430.00	1430.00	0	4,341	0.00%
2023/08/25	3	1441.63	24.1	1437.10	1430.00	-21.1	4,452	-0.47%
2023/08/24	0.2	1530.00	5	1519.04	1485.00	-4.9	4,433	-0.11%
2023/08/23	2.2	1461.10	3	1443.31	1465.00	-0.8	4,424	-0.02%
2023/08/22	17.2	1390.00	16	1373.44	1370.00	1.2	4,425	0.03%
2023/08/21	11	1385.00	10	1384.91	1340.00	1	4,468	0.02%
2023/08/18	4.1	1381.83	5	1370.08	1345.00	-0.9	4,420	-0.02%
2023/08/17	17	1383.71	3	1365.00	1365.00	14	4,415	0.32%
2023/08/16	0	1290.00	1.1	1275.36	1285.00	-1.1	4,393	-0.03%
2023/08/15	0.1	1265.00	0	0.00	1265.00	0.1	4,466	0.00%
2023/08/14	2.1	1261.33	47	1267.55	1265.00	-44.9	4,463	-1.01%
2023/08/11	0	0.00	4	1267.50	1270.00	-4	4,490	-0.09%
2023/08/10	2	1264.97	0	0.00	1250.00	2	4,529	0.04%
2023/08/09	46	1370.00	4	1348.75	1340.00	42	4,485	0.94%
2023/08/08	0.1	1325.40	0	0.00	1345.00	0.1	4,499	0.00%
2023/08/07	0	1417.50	0	0.00	1405.00	0	4,462	0.00%
2023/08/04	1	1404.92	0	0.00	1380.00	1	4,471	0.02%
2023/08/02	2.2	1409.41	1	1434.02	1405.00	1.1	4,461	0.03%
2023/08/01	1.1	1519.76	2.4	1480.82	1475.00	-1.3	4,414	-0.03%
2023/07/31	1.7	1635.00	3	1635.00	1635.00	-1.4	4,443	-0.03%
2023/07/27	1.3	1857.62	0	0.00	1825.00	1.3	4,599	0.03%
2023/07/26	1	1909.31	0	1935.00	1840.00	1	4,641	0.02%
2023/07/25	0	0.00	0.1	1994.51	1885.00	-0.1	4,702	0.00%
2023/07/24	1	1880.00	1	1895.00	1885.00	0	4,724	0.00%
2023/07/21	0	0.00	1.1	1880.83	1905.00	-1.1	4,778	-0.02%
2023/07/20	0	0.00	9.6	1855.89	1830.00	-9.6	4,868	-0.20%
2023/07/19	33.7	1881.87	29.1	1892.94	1850.00	4.6	4,859	0.09%
2023/07/18	7	1818.57	6	1834.17	1790.00	1	4,850	0.02%
2023/07/17	10.1	1819.79	11.7	1810.72	1795.00	-1.5	4,842	-0.03%
2023/07/14	6.7	1832.53	0	1825.00	1870.00	6.7	4,826	0.14%
2023/07/13	1	1706.47	1	1710.87	1750.00	0	4,810	0.00%
2023/07/12	1	1625.00	2.1	1637.96	1630.00	-1.1	4,728	-0.02%
2023/07/11	1.1	1599.58	2	1602.50	1585.00	-0.9	4,749	-0.02%
2023/07/10	0	0.00	1	1620.00	1615.00	-1	4,750	-0.02%
2023/07/07	0.1	1615.00	0	0.00	1600.00	0.1	4,775	0.00%
2023/07/06	1	1640.00	2	1670.00	1650.00	-1	4,798	-0.02%
2023/07/05	3.1	1636.45	3	1616.67	1635.00	0.1	4,824	0.00%
2023/07/04	0	1705.00	1	1675.00	1700.00	-1	4,826	-0.02%
2023/07/03	1	1652.74	0	0.00	1670.00	1	4,860	0.02%
2023/06/29	1	1610.00	0.1	1593.20	1600.00	0.9	4,975	0.02%
2023/06/28	1	1620.00	0	0.00	1550.00	1	5,083	0.02%
2023/06/27	0	0.00	1	1590.00	1560.00	-1	5,115	-0.02%
2023/06/26	1	1614.75	0	1615.00	1615.00	1	5,116	0.02%
2023/06/21	0.1	1625.00	2.1	1651.67	1625.00	-2	5,171	-0.04%
2023/06/20	0	1690.00	0	0.00	1690.00	0	5,237	0.00%
2023/06/19	1	1700.00	0	0.00	1700.00	1	5,267	0.02%
2023/06/16	0	0.00	0	1660.00	1650.00	0	5,328	0.00%
2023/06/15	1.1	1677.45	0	0.00	1645.00	1.1	5,344	0.02%
2023/06/14	2	1510.00	2	1545.00	1565.00	0	5,390	0.00%
2023/06/13	2	1535.00	2	1547.27	1545.00	0	5,427	0.00%
2023/06/12	11	1473.18	11.1	1466.90	1465.00	-0.1	5,431	0.00%
2023/06/09	1	1445.00	0	0.00	1405.00	1	5,444	0.02%
2023/06/08	2.1	1405.21	2	1397.50	1385.00	0.1	5,478	0.00%
2023/06/07	1	1455.01	6.1	1469.96	1465.00	-5	5,482	-0.09%
2023/06/06	5	1474.99	1	1470.00	1455.00	4	5,525	0.07%
2023/06/05	1.2	1470.87	1	1445.00	1440.00	0.2	5,570	0.00%
2023/06/02	1.1	1563.37	1.3	1490.19	1425.00	-0.2	5,613	0.00%
2023/06/01	0	1505.00	0	0.00	1535.00	0	5,680	0.00%
2023/05/31	1	1495.00	1	1495.00	1495.00	0	5,798	0.00%
2023/05/30	0.1	1490.00	0	0.00	1490.00	0.1	5,728	0.00%
2023/05/29	0	1520.00	0	0.00	1515.00	0	5,766	0.00%
2023/05/26	2.1	1423.47	2	1442.39	1435.00	0.1	5,783	0.00%
2023/05/25	2	1360.00	2.2	1384.01	1390.00	-0.2	5,721	0.00%
2023/05/24	0.2	1240.03	0	0.00	1265.00	0.2	5,684	0.00%
2023/05/23	0.1	1300.00	0	0.00	1285.00	0.1	5,731	0.00%
2023/05/22	2.2	1301.43	3	1280.25	1275.00	-0.8	5,822	-0.01%
2023/05/19	3	1216.56	5.1	1218.06	1280.00	-2	5,888	-0.03%
2023/05/18	1	1199.61	10	1187.50	1165.00	-9	5,967	-0.15%
2023/05/17	40	1162.13	1	1160.00	1165.00	39	6,047	0.64%
2023/05/16	10	1140.00	0	1170.00	1130.00	10	6,119	0.16%
2023/05/15	0	1140.00	0	0.00	1130.00	0	6,150	0.00%
2023/05/12	35	1158.86	2	1164.93	1170.00	33	6,256	0.53%
2023/05/10	0	0.00	10	1110.03	1130.00	-10	6,464	-0.15%
2023/05/09	10	1142.48	5	1140.00	1140.00	5	6,503	0.08%
2023/05/08	6	1137.50	11	1169.09	1125.00	-5	6,559	-0.08%
2023/05/05	17	1129.41	16	1105.94	1140.00	1	6,623	0.02%
2023/05/04	20	1106.25	22.1	1109.30	1105.00	-2.1	6,676	-0.03%
2023/05/03	13	1094.23	11	1090.91	1080.00	2	6,633	0.03%
2023/05/02	10	1077.50	1.1	1083.67	1095.00	8.9	6,607	0.14%
2023/04/28	0	0.00	0.1	998.00	996.00	-0.1	6,628	0.00%
2023/04/27	2	979.00	2.1	963.27	970.00	-0.1	6,611	0.00%
2023/04/26	2	945.00	1	952.98	957.00	1	6,598	0.01%
2023/04/25	4.2	964.18	4	969.30	933.00	0.2	6,626	0.00%
2023/04/24	0	1020.00	0	1020.00	1020.00	0	6,556	0.00%
2023/04/21	0	1020.00	0	1020.00	1015.00	0	6,625	0.00%
2023/04/20	0	0.00	0	1057.62	1050.00	0	6,649	0.00%
2023/04/18	2	1027.82	1	1064.85	1025.00	1	6,847	0.01%
2023/04/17	1	1065.00	3	1075.00	1070.00	-2	6,910	-0.03%
2023/04/14	23	1081.52	11.1	1080.92	1085.00	11.9	6,975	0.17%
2023/04/13	2	1052.49	1	1045.00	1030.00	1	6,998	0.01%
2023/04/12	1	1079.27	1	1045.17	1070.00	0	7,067	0.00%
2023/04/11	6	1091.60	1	1109.85	1070.00	5	7,105	0.07%
2023/04/10	1	1100.00	3	1106.67	1100.00	-2	7,221	-0.03%
2023/04/07	2	1082.50	2	1075.00	1080.00	0	7,208	0.00%
2023/04/06	8	1042.49	1	1040.00	1070.00	7	7,232	0.10%
2023/03/31	1	1031.22	1	1055.12	1085.00	0	7,240	0.00%
2023/03/30	1	1045.00	2	1042.55	1050.00	-1	7,257	-0.01%
2023/03/29	2	1057.48	11	1008.67	1010.00	-9	7,282	-0.12%
2023/03/28	0.1	1117.04	1.1	1115.02	1105.00	-1	7,304	-0.01%
2023/03/27	6	1156.67	3	1160.03	1180.00	3	7,304	0.04%
2023/03/24	7	1166.43	0	0.00	1165.00	7	7,341	0.10%
2023/03/23	3	1170.00	16	1155.63	1195.00	-13	7,318	-0.18%
2023/03/22	3	1160.00	3	1153.34	1160.00	0	7,311	0.00%
2023/03/21	2	1130.00	4	1161.22	1125.00	-2	7,354	-0.03%
2023/03/20	4	1166.25	1	1164.95	1170.00	3	7,337	0.04%
2023/03/17	8	1140.00	8	1158.76	1130.00	0	7,407	0.00%
2023/03/16	3	1106.67	4	1095.03	1100.00	-1	7,351	-0.01%
2023/03/15	3	1115.23	3.1	1115.49	1115.00	-0.1	7,351	0.00%
2023/03/14	3.1	1087.72	7	1103.47	1060.00	-3.9	7,388	-0.05%
2023/03/13	4	1126.25	0	1135.00	1130.00	4	7,412	0.05%
2023/03/10	3	1086.67	16	1081.25	1090.00	-13	7,438	-0.18%
2023/03/09	3	1110.00	2.5	1115.99	1110.00	0.5	7,436	0.01%
2023/03/08	1	1060.00	1	1080.73	1105.00	0	7,422	0.00%
2023/03/07	6	1054.17	9	1066.67	1075.00	-3	7,395	-0.04%
2023/03/06	9.5	1076.83	6	1080.83	1075.00	3.5	7,413	0.05%
2023/03/03	7	1124.18	3	1083.33	1080.00	4	7,356	0.05%
2023/03/02	17	1174.12	2	1180.00	1195.00	15	7,319	0.20%
2023/03/01	1	1145.20	4	1167.52	1180.00	-3	7,390	-0.04%
2023/02/24	3	1160.00	0	1157.50	1160.00	3	7,479	0.04%
2023/02/23	1	1055.00	7	1077.96	1115.00	-6	7,472	-0.08%
2023/02/22	6.1	995.61	4.5	1013.18	1015.00	1.6	7,571	0.02%
2023/02/21	4	1035.00	3	1010.00	1035.00	1	7,661	0.01%
2023/02/20	4.4	995.61	3	999.35	995.00	1.4	7,762	0.02%
2023/02/17	4	965.00	6	963.33	976.00	-2	7,740	-0.03%
2023/02/16	8	976.35	5	964.20	958.00	3	7,654	0.04%
2023/02/15	7	916.86	7	912.57	926.00	0	7,569	0.00%
2023/02/14	2	916.67	2	913.57	911.00	0	7,512	0.00%
2023/02/13	12	919.00	22	923.00	898.00	-10	7,496	-0.13%
2023/02/10	23	908.86	11.1	910.34	910.00	11.9	7,592	0.16%
2023/02/09	2	931.60	4.2	946.61	920.00	-2.2	7,643	-0.03%
2023/02/08	1	883.18	2.1	899.86	925.00	-1.1	7,538	-0.01%
2023/02/07	2	828.50	6.1	835.04	841.00	-4.1	7,608	-0.05%
2023/02/06	5.1	811.00	1	806.95	798.00	4.1	7,604	0.05%
2023/02/02	5.2	857.50	5.6	823.22	864.00	-0.4	7,792	-0.01%
2023/02/01	1	786.00	1	789.00	786.00	0	7,945	0.00%
2023/01/30	1	756.00	4	765.25	775.00	-3	8,186	-0.04%
2023/01/17	1	721.00	1	723.00	722.00	0	8,243	0.00%
2023/01/16	2	695.50	1	701.00	705.00	1	8,321	0.01%
2023/01/13	1	700.00	1	682.00	682.00	0	8,430	0.00%
2023/01/12	4	697.50	1.2	698.13	702.00	2.9	8,549	0.03%
2023/01/11	1.2	698.60	1	699.00	701.00	0.2	8,701	0.00%
2023/01/10	4	691.50	6	686.17	692.00	-2	8,851	-0.02%
2023/01/09	8.2	681.48	8	684.87	687.00	0.1	8,932	0.00%
2023/01/06	7	658.43	5	658.97	650.00	2	8,989	0.02%
2023/01/05	20	696.95	21	690.52	650.00	-1	9,077	-0.01%
2023/01/04	3	684.00	32	679.13	685.00	-29	9,011	-0.32%
2023/01/03	54	674.26	23.1	674.33	684.00	30.9	8,930	0.35%
2022/12/30	7	650.29	8	646.50	641.00	-1	8,928	-0.01%
2022/12/29	2	638.00	2	641.00	650.00	0	8,960	0.00%
2022/12/28	10.2	646.94	9	646.67	636.00	1.2	8,969	0.01%
2022/12/26	5	704.20	5	707.00	698.00	0	8,885	0.00%
2022/12/23	2	727.00	2	730.00	726.00	0	8,863	0.00%
2022/12/22	6	748.67	6	746.17	730.00	0	8,871	0.00%
2022/12/21	5	747.80	12	749.42	750.00	-7	8,850	-0.08%
2022/12/20	16	789.31	9	783.11	745.00	7	8,847	0.08%
2022/12/19	22	799.82	5	792.00	812.00	17	8,748	0.19%
2022/12/16	6	784.50	6	776.00	787.00	0	8,737	0.00%
2022/12/15	5	783.80	10	785.90	784.00	-5	8,727	-0.06%
2022/12/14	12	789.25	14	784.36	790.00	-2	8,697	-0.02%
2022/12/13	13	774.00	8	782.11	767.00	5	8,618	0.06%
2022/12/12	6.1	772.07	10	778.10	762.00	-4	8,540	-0.05%
2022/12/09	9	791.44	5	790.21	794.00	4	8,515	0.05%
2022/12/08	3	759.00	8	747.88	763.00	-5	8,504	-0.06%
2022/12/07	11	748.91	110	745.99	742.00	-99	8,511	-1.16%	大賣/
2022/12/06	13	769.92	9	770.56	764.00	4	8,508	0.05%
2022/12/05	3	769.67	3	772.00	761.00	0	8,527	0.00%
2022/12/02	8	773.50	11	746.27	776.00	-3	8,548	-0.04%
2022/12/01	3	749.01	4	753.00	740.00	-1	8,524	-0.01%
2022/11/30	28	737.11	26	735.12	731.00	2	8,531	0.02%
2022/11/29	2	723.50	2	727.50	727.00	0	8,517	0.00%
2022/11/28	2	743.50	7	743.00	732.00	-5	8,537	-0.06%
2022/11/25	14	739.14	30	741.57	740.00	-16	8,506	-0.19%
2022/11/24	109	739.83	8.1	731.46	745.00	100.9	8,455	1.19%	大買/
2022/11/23	6	713.33	6	717.67	706.00	0	8,382	0.00%
2022/11/22	5	718.60	109	701.87	718.00	-104	8,293	-1.25%	大賣/鉅額交易
2022/11/21	10	735.00	10	737.30	735.00	0	8,222	0.00%
2022/11/18	11.1	733.27	8	742.75	732.00	3.1	8,162	0.04%
2022/11/17	9	711.56	8	713.50	735.00	1	8,035	0.01%
2022/11/16	13	670.47	12	669.84	694.00	1	7,895	0.01%
2022/11/15	6	647.67	11	650.09	648.00	-5	7,755	-0.06%
2022/11/14	4	640.24	4	642.50	644.00	0	7,727	0.00%
2022/11/11	10	641.60	10	648.90	640.00	0	7,746	0.00%
2022/11/10	8	592.50	5	591.40	597.00	3	7,659	0.04%
2022/11/09	5	579.00	11	586.00	591.00	-6	7,625	-0.08%
2022/11/08	17	578.41	16	590.19	575.00	1	7,619	0.01%
2022/11/07	10	575.00	5	564.80	575.00	5	7,477	0.07%
2022/11/04	4	543.25	5	542.60	544.00	-1	7,361	-0.01%
2022/11/03	14	533.43	14.1	523.01	544.00	-0.1	7,287	0.00%
2022/11/02	8	496.13	9	493.00	508.00	-1	7,153	-0.01%
2022/11/01	9	487.11	15	485.03	493.50	-6	7,105	-0.08%
2022/10/31	120.1	480.16	11	479.04	487.50	109.1	7,021	1.55%	大買/鉅額交易
2022/10/28	10	463.40	36.1	465.45	470.50	-26.1	6,845	-0.38%
2022/10/27	6	426.83	6.2	421.07	428.00	-0.2	6,614	0.00%
2022/10/26	11	387.59	11	389.23	398.50	0	6,508	0.00%
2022/10/25	10	400.55	17	394.53	399.00	-7	6,457	-0.11%
2022/10/24	28	415.71	28	413.63	399.00	0	6,438	0.00%
2022/10/21	25	409.66	33	406.27	398.50	-8	6,349	-0.13%
2022/10/20	8	423.56	8	417.19	427.00	0	6,236	0.00%
2022/10/19	25	424.98	12	423.42	421.50	13	6,037	0.22%
2022/10/18	24	414.23	17	415.65	413.00	7	5,869	0.12%
2022/10/17	2	427.75	29	427.81	446.50	-27	5,699	-0.47%
2022/10/14	14	464.04	14	457.93	433.00	0	5,590	0.00%
2022/10/13	23	476.17	26	452.58	444.50	-3	5,502	-0.05%
2022/10/12	22.1	499.38	1	493.50	493.50	21.1	5,313	0.40%
2022/10/11	0.2	548.00	1	548.00	548.00	-0.8	5,376	-0.01%
2022/10/07	1	607.00	6	607.67	608.00	-5	5,505	-0.09%
2022/10/06	5	616.00	3	601.67	616.00	2	5,522	0.04%
2022/10/05	10	585.50	8	579.00	573.00	2	5,441	0.04%
2022/10/04	1	578.00	1	581.00	590.00	0	5,416	0.00%
2022/10/03	4	579.25	5	571.60	564.00	-1	5,396	-0.02%
2022/09/30	1	589.00	2	563.50	589.00	-1	5,414	-0.02%
2022/09/29	18	579.06	5	582.00	576.00	13	5,453	0.24%
2022/09/28	5	577.00	1	564.00	560.00	4	5,460	0.07%
2022/09/27	4	571.25	5	570.60	585.00	-1	5,476	-0.02%
2022/09/26	1	587.00	0	0.00	576.00	1	5,435	0.02%
2022/09/23	5	603.40	2	588.00	583.00	3	5,440	0.06%
2022/09/22	3	595.33	7	594.14	606.00	-4	5,412	-0.07%
2022/09/21	3	586.33	18.1	586.51	595.00	-15.1	5,388	-0.28%
2022/09/20	16	588.56	7	583.57	588.00	9	5,407	0.17%
2022/09/19	1	574.00	0	0.00	574.00	1	5,413	0.02%
2022/09/16	1	591.00	6	579.00	575.00	-5	5,419	-0.09%
2022/09/15	10	596.60	24	612.39	595.00	-14	5,408	-0.26%
2022/09/14	46	586.72	48	584.90	597.00	-2	5,350	-0.04%
2022/09/13	48	592.85	59	590.25	592.00	-11	5,290	-0.21%
2022/09/12	57	588.89	31.2	583.07	589.00	25.8	5,245	0.49%
2022/09/08	20	558.75	7.2	559.31	562.00	12.8	5,155	0.25%
2022/09/07	4	528.50	1	529.00	530.00	3	5,066	0.06%
2022/09/06	16	546.38	16	540.88	535.00	0	5,009	0.00%
2022/09/05	0	0.00	1	523.00	524.00	-1	4,974	-0.02%
2022/09/02	1	547.00	2	536.50	542.00	-1	4,948	-0.02%
2022/09/01	5	529.60	2	524.50	521.00	3	4,914	0.06%
2022/08/31	2	541.49	7	541.57	542.00	-5	4,906	-0.10%
2022/08/30	2	544.50	4	548.25	543.00	-2	4,958	-0.04%
2022/08/29	2	541.18	2	546.00	549.00	0	4,929	0.00%
2022/08/26	9.1	573.12	11	579.91	560.00	-1.9	4,887	-0.04%
2022/08/25	2	591.00	1	599.00	587.00	1	4,832	0.02%
2022/08/24	0	0.00	15	589.00	581.00	-15	4,837	-0.31%
2022/08/23	15	589.67	0	0.00	587.00	15	4,827	0.31%
2022/08/22	1.2	593.00	5	579.00	579.00	-3.8	4,806	-0.08%
2022/08/19	34	599.35	63	607.76	596.00	-29	4,796	-0.60%
2022/08/18	40	576.10	2	588.50	590.00	38	4,735	0.80%
2022/08/17	21	566.57	10	560.90	562.00	11	4,710	0.23%
2022/08/16	1.1	568.09	55	569.82	567.00	-53.9	4,724	-1.14%
2022/08/15	53	563.49	54.2	555.71	572.00	-1.2	4,717	-0.03%
2022/08/12	53	545.08	67	538.75	548.00	-14	4,705	-0.30%
2022/08/11	46	542.50	0	0.00	540.00	46	4,760	0.97%
2022/08/10	20	527.75	15	525.00	522.00	5	4,722	0.11%
2022/08/09	16	534.69	12.4	524.70	536.00	3.6	4,736	0.08%
2022/08/08	30	548.17	60	544.18	546.00	-30	4,719	-0.64%
2022/08/05	57.4	539.45	12	528.08	549.00	45.4	4,800	0.94%
2022/08/04	1	519.00	1	515.00	520.00	0	4,856	0.00%
2022/08/03	1	502.00	0	0.00	503.00	1	4,803	0.02%
2022/08/02	1	511.00	1	508.00	511.00	0	4,826	0.00%
2022/07/29	6	519.33	8	525.88	505.00	-2	4,755	-0.04%
2022/07/28	2.1	535.57	4	528.25	524.00	-1.9	4,692	-0.04%
2022/07/27	5	534.60	14	539.71	544.00	-9	4,654	-0.19%
2022/07/26	10	546.00	20	543.65	546.00	-10	4,627	-0.22%
2022/07/25	20	549.00	0	0.00	549.00	20	4,642	0.43%
2022/07/22	2	550.00	1	546.00	537.00	1	4,600	0.02%
2022/07/21	2	549.00	17	550.82	553.00	-15	4,550	-0.33%
2022/07/20	53	556.30	43	554.09	555.00	10	4,513	0.22%
2022/07/19	3	532.67	38	535.87	533.00	-35	4,430	-0.79%
2022/07/18	48.1	533.57	31	527.87	540.00	17.1	4,398	0.39%
2022/07/15	26	517.35	4	508.25	516.00	22	4,277	0.51%
2022/07/14	10	466.40	8	459.31	478.00	2	4,139	0.05%
2022/07/08	2	473.00	2	475.75	478.50	0	3,873	0.00%
2022/07/07	2	448.00	0	468.00	469.00	2	3,781	0.05%
2022/07/05	1	450.50	10	443.50	450.50	-9	3,602	-0.25%
2022/07/04	1	465.00	2	441.50	462.50	-1	3,516	-0.03%
2022/07/01	8	471.00	8	454.19	439.00	0	3,466	0.00%
2022/06/30	6	491.33	8	486.56	481.00	-2	3,396	-0.06%
2022/06/29	11	511.36	6	507.67	511.00	5	3,361	0.15%
2022/06/28	3	525.33	0	0.00	522.00	3	3,321	0.09%
2022/06/27	17	533.24	0.1	534.00	534.00	16.9	3,285	0.51%
2022/06/24	6	488.50	2	487.50	486.00	4	3,254	0.12%
2022/06/23	1	474.50	1	481.00	480.50	0	3,221	0.00%
2022/06/22	8	491.47	8	481.88	474.00	0	3,193	0.00%
2022/06/21	2	509.50	2	517.00	516.00	0	3,152	0.00%
2022/06/20	8	520.50	35.4	511.81	505.00	-27.4	3,185	-0.86%
2022/06/17	4	527.50	4	535.00	530.00	0	3,178	0.00%
2022/06/16	1.4	559.78	5	553.00	541.00	-3.7	3,119	-0.12%
2022/06/15	0	0.00	3	570.33	560.00	-3	3,094	-0.10%
2022/06/14	4	559.25	4	560.00	566.00	0	3,084	0.00%
2022/06/13	3	570.00	3	573.00	573.00	0	3,037	0.00%
2022/06/10	23	584.22	10.2	585.53	588.00	12.8	3,023	0.42%
2022/06/09	9	577.89	3	574.33	575.00	6	2,962	0.20%
2022/06/08	15.2	580.46	9	572.78	584.00	6.2	2,910	0.21%
2022/06/07	2	548.00	3	551.00	560.00	-1	2,840	-0.04%
2022/06/06	1	535.00	0	0.00	538.00	1	2,818	0.04%
2022/06/02	0	0.00	1	542.00	542.00	-1	2,806	-0.04%
2022/06/01	4.1	567.78	2	570.00	566.00	2.1	2,782	0.07%
2022/05/31	16	570.13	16.3	560.42	553.00	-0.3	2,738	-0.01%
2022/05/27	1	565.16	7	568.14	555.00	-6	2,706	-0.22%
2022/05/26	2	565.50	2	570.00	563.00	0	2,668	0.00%
2022/05/25	9	573.33	0	0.00	576.00	9	2,632	0.34%
2022/05/23	2	565.00	8	569.00	561.00	-6	2,540	-0.24%
2022/05/20	6	573.00	6	556.83	573.00	0	2,505	0.00%
2022/05/19	30	543.03	6	535.17	547.00	24	2,412	0.99%
2022/05/18	2	528.00	7	531.71	535.00	-5	2,292	-0.22%
2022/05/17	6	524.50	2	516.50	529.00	4	2,261	0.18%
2022/05/16	1	519.00	10	527.10	517.00	-9	2,238	-0.40%
2022/05/13	18	522.83	7	516.43	518.00	11	2,177	0.51%
2022/05/12	4.3	516.72	12.3	513.69	505.00	-8	2,042	-0.39%
2022/05/11	7.1	496.57	5	492.90	499.00	2.1	1,906	0.11%
2022/05/10	1.2	493.83	1	484.00	497.00	0.2	1,891	0.01%
2022/05/09	0	0.00	1.7	468.60	466.00	-1.7	1,838	-0.09%
2022/05/06	6	483.83	8	487.00	491.00	-2	1,821	-0.11%
2022/05/05	1	479.50	5	476.60	488.00	-4	1,794	-0.22%
2022/05/04	4	443.88	1	435.50	447.00	3	1,728	0.17%
2022/05/03	10	423.00	0	0.00	432.00	10	1,708	0.59%
2022/04/29	0	0.00	1	412.00	414.50	-1	1,677	-0.06%
2022/04/28	1	383.00	1	387.00	383.00	0	1,647	0.00%
2022/04/26	4	399.50	5	392.10	391.00	-1	1,624	-0.06%
2022/04/25	1	403.50	2	417.00	406.00	-1	1,610	-0.06%
2022/04/22	1	455.95	3	461.67	444.00	-2	1,596	-0.12%
2022/04/21	0	0.00	1	466.00	472.50	-1	1,604	-0.06%
2022/04/18	1	468.50	0	0.00	469.00	1	1,605	0.06%
2022/04/15	0	0.00	38	455.51	457.50	-38	1,600	-2.37%
2022/04/13	1	480.00	1	481.50	480.00	0	1,654	0.00%
2022/04/12	1	472.50	0	0.00	474.50	1	1,652	0.06%
2022/04/11	0	0.00	1.3	469.15	460.00	-1.3	1,644	-0.08%
2022/04/08	1	477.50	1	478.00	478.00	0	1,636	0.00%
2022/04/06	2	489.50	2	492.50	490.00	0	1,614	0.00%
2022/03/31	1	510.00	0	0.00	505.00	1	1,604	0.06%
2022/03/30	2.2	530.37	1.2	525.74	520.00	1	1,594	0.06%
2022/03/29	1	518.00	1	519.00	518.00	0	1,573	0.00%
2022/03/28	1.3	507.62	1	507.00	508.00	0.3	1,561	0.02%
2022/03/25	1	513.00	1	526.00	513.00	0	1,556	0.00%
2022/03/23	25	513.84	2	495.50	517.00	23	1,576	1.46%
2022/03/22	0	0.00	1	488.00	488.00	-1	1,580	-0.06%
2022/03/17	2	463.00	0	461.50	463.00	2	1,562	0.13%
2022/03/11	2	475.00	0	0.00	475.00	2	1,574	0.13%
2022/03/07	0	447.50	1	444.00	447.00	-1	1,606	-0.06%
2022/03/04	2	479.50	0	0.00	477.00	2	1,599	0.13%
2022/02/25	0	0.00	2	444.04	457.00	-2	1,646	-0.12%
2022/02/24	0	0.00	40	437.68	440.00	-40	1,663	-2.40%
2022/02/21	0	0.00	0	465.00	476.00	0	1,689	0.00%
2022/02/16	1	482.00	0	0.00	477.00	1	1,751	0.06%
2022/02/10	0	0.00	1	473.00	473.00	-1	1,846	-0.05%
2022/02/09	4	473.00	4	465.25	476.00	0	1,863	0.00%
2022/02/08	1	453.50	0	0.00	458.00	1	1,860	0.05%
2022/01/26	1	470.50	1	475.00	472.50	0	1,828	0.00%
2022/01/24	0	0.00	1	475.00	485.00	-1	1,888	-0.05%
2022/01/21	1	496.00	1	490.00	486.50	0	1,924	0.00%
2022/01/19	1	510.00	0	0.00	504.00	1	2,021	0.05%
2022/01/18	0	541.00	0	0.00	523.00	0	2,067	0.00%
2022/01/17	1	509.00	0	0.00	517.00	1	2,108	0.05%
2022/01/14	0	492.50	46	493.87	507.00	-46	2,221	-2.07%
2022/01/13	0	0.00	12	498.88	498.00	-12	2,277	-0.53%
2022/01/12	5	508.00	0	0.00	505.00	5	2,315	0.22%
2022/01/11	0	0.00	3	503.33	505.00	-3	2,362	-0.13%
2022/01/10	0	522.00	1	525.00	523.00	-1	2,378	-0.04%
2022/01/07	0	536.50	0	0.00	527.00	0	2,463	0.00%
2022/01/06	3	555.00	1	545.00	545.00	2	2,478	0.08%
2022/01/05	2	575.00	1	581.00	580.00	1	2,491	0.04%
2022/01/04	1	588.00	2	586.50	582.00	-1	2,535	-0.04%
2022/01/03	1	583.00	1	593.00	580.00	0	2,653	0.00%
2021/12/30	1	586.00	0	0.00	586.00	1	2,738	0.04%
2021/12/29	0	0.00	3	587.67	591.00	-3	2,812	-0.11%
2021/12/27	6	591.83	7	592.86	595.00	-1	2,931	-0.03%
2021/12/24	10	607.00	0	0.00	604.00	10	2,960	0.34%
2021/12/21	10	612.50	0	0.00	612.00	10	3,087	0.32%
2021/12/20	10	605.90	0	0.00	601.00	10	3,118	0.32%
2021/12/17	1	614.00	1	653.00	604.00	0	3,201	0.00%
2021/12/16	3	611.00	2	611.07	661.00	1	3,180	0.03%
2021/12/15	3	596.00	1	596.02	601.00	2	3,171	0.06%
2021/12/14	3	590.00	0	0.00	585.00	3	3,260	0.09%
2021/12/10	1	573.00	2	579.50	584.00	-1	3,472	-0.03%
2021/12/09	1	582.00	1.3	584.08	587.00	-0.3	3,561	-0.01%
2021/12/08	0	0.00	0.5	575.80	573.00	-0.5	3,565	-0.01%
2021/12/07	1.3	573.22	1	579.00	568.00	0.3	3,579	0.01%
2021/12/06	1.5	573.93	0	0.00	572.00	1.5	3,568	0.04%
2021/12/03	5	597.00	6	607.00	599.00	-1	3,569	-0.03%
2021/12/02	0	0.00	1	600.00	595.00	-1	3,574	-0.03%
2021/11/30	6	589.00	8.2	586.15	589.00	-2.2	3,622	-0.06%
2021/11/25	4.2	558.38	20	557.60	560.00	-15.8	3,724	-0.42%
2021/11/24	6	581.16	28	573.39	572.00	-22	3,706	-0.59%
2021/11/23	9	590.22	5	582.00	582.00	4	3,695	0.11%
2021/11/22	1	614.00	7	610.57	610.00	-6	3,775	-0.16%
2021/11/19	9	604.89	8	613.50	600.00	1	3,783	0.03%
2021/11/18	8	598.00	1	604.00	598.00	7	3,770	0.19%
2021/11/17	1	585.00	6	594.50	604.00	-5	3,763	-0.13%
2021/11/16	0	0.00	2	591.00	586.00	-2	3,734	-0.05%
2021/11/15	6	579.83	6	570.83	570.00	0	3,718	0.00%
2021/11/12	8	583.13	2	596.00	578.00	6	3,700	0.16%
2021/11/11	2	580.00	3	589.67	588.00	-1	3,678	-0.03%
2021/11/10	2	579.50	3	586.33	583.00	-1	3,648	-0.03%
2021/11/09	8	593.88	6	591.67	591.00	2	3,628	0.06%
2021/11/08	1	598.00	9	614.56	598.00	-8	3,596	-0.22%
2021/11/05	8	618.00	0	0.00	618.00	8	3,552	0.23%
2021/11/04	8	606.00	8	604.00	603.00	0	3,533	0.00%
2021/11/03	1	602.00	1	597.00	605.00	0	3,518	0.00%
2021/11/02	5	614.00	5	594.00	594.00	0	3,493	0.00%
2021/11/01	5	609.00	5	618.00	609.00	0	3,480	0.00%
2021/10/29	7	605.14	7	599.29	598.00	0	3,466	0.00%
2021/10/28	6	602.33	5	600.20	599.00	1	3,456	0.03%
2021/10/27	0	0.00	1	577.00	600.00	-1	3,402	-0.03%
2021/10/26	10	581.20	9	585.33	567.00	1	3,366	0.03%
2021/10/25	39	577.85	8	581.88	580.00	31	3,316	0.93%
2021/10/22	1	533.00	2	558.50	572.00	-1	3,281	-0.03%
2021/10/21	28	524.18	28	528.43	532.00	0	3,229	0.00%
2021/10/20	1	521.00	1	521.00	521.00	0	3,160	0.00%
2021/10/19	9	507.67	9	507.67	517.00	0	3,136	0.00%
2021/10/18	8	503.63	11	510.00	505.00	-3	3,103	-0.10%
2021/10/15	6	510.33	4	515.00	502.00	2	3,085	0.06%
2021/10/14	2	502.25	1	494.00	505.00	1	3,006	0.03%
2021/10/13	1	506.00	2	515.00	496.50	-1	2,973	-0.03%
2021/10/12	1	516.00	0	0.00	519.00	1	2,946	0.03%
2021/10/08	18	525.83	5	529.62	532.00	13	2,914	0.45%
2021/10/07	6	516.67	3	503.00	528.00	3	2,796	0.11%
2021/10/06	5	483.70	3	489.50	480.00	2	2,746	0.07%
2021/10/05	3	456.50	3	449.67	483.50	0	2,717	0.00%
2021/10/04	2	472.25	2	484.48	464.00	0	2,661	0.00%
2021/10/01	3	486.67	1	490.00	481.50	2	2,650	0.08%
2021/09/30	0	0.00	5	489.60	501.00	-5	2,630	-0.19%
2021/09/29	3	487.50	9	484.17	483.00	-6	2,602	-0.23%
2021/09/28	0	0.00	3	501.33	500.00	-3	2,680	-0.11%
2021/09/27	1	498.00	2	492.75	504.00	-1	2,748	-0.04%
2021/09/24	11	499.82	3	495.33	499.50	8	2,727	0.29%
2021/09/23	8	486.81	2	476.50	488.00	6	2,636	0.23%
2021/09/22	7	474.64	14	472.57	464.50	-7	2,601	-0.27%
2021/09/17	5	495.90	2	479.75	494.50	3	2,551	0.12%
2021/09/16	7	487.44	4	479.75	472.50	3	2,466	0.12%
2021/09/15	3	470.00	3	475.17	476.00	0	2,368	0.00%
2021/09/14	3	475.33	5	472.60	474.00	-2	2,293	-0.09%
2021/09/10	4	453.13	6	458.00	456.00	-2	2,253	-0.09%
2021/09/09	6	442.75	6	432.58	443.00	0	2,307	0.00%
2021/09/08	2	436.00	4	447.25	433.00	-2	2,346	-0.09%
2021/09/07	2	440.25	3	441.83	449.00	-1	2,360	-0.04%
2021/09/06	14	456.39	8	447.44	446.00	6	2,397	0.25%
2021/09/03	4	452.88	3	458.67	464.50	1	2,456	0.04%
2021/09/02	1	457.50	2	457.75	452.00	-1	2,430	-0.04%
2021/09/01	1	438.00	1	444.50	446.00	0	2,368	0.00%
2021/08/31	3	426.83	4.3	424.56	432.50	-1.3	2,327	-0.05%
2021/08/30	8	414.50	5	415.00	415.00	3	2,315	0.13%
2021/08/27	2	422.00	2	424.75	422.50	0	2,300	0.00%
2021/08/26	4	422.75	4.1	429.60	422.50	-0.1	2,281	0.00%
2021/08/25	27	417.63	0	0.00	417.00	27	2,186	1.24%
2021/08/24	1.1	409.45	1	402.00	409.50	0.1	2,193	0.00%
2021/08/20	1	388.00	2	386.00	387.00	-1	2,184	-0.05%
2021/08/19	2	387.00	2	384.00	383.00	0	2,192	0.00%
2021/08/18	1	367.00	1	374.00	388.00	0	2,203	0.00%
2021/08/12	1	387.50	2	381.25	387.50	-1	2,285	-0.04%
2021/08/11	0	0.00	2	371.75	376.00	-2	2,296	-0.09%
2021/08/10	0.1	376.00	1	374.00	377.00	-1	2,318	-0.04%
2021/08/09	1.1	371.48	1	379.50	367.00	0.1	2,327	0.00%
2021/08/06	1	376.50	1	381.00	375.00	0	2,361	0.00%
2021/08/05	7	378.93	6	382.42	381.00	1	2,389	0.04%
2021/08/04	3.2	391.67	1	386.00	384.50	2.2	2,414	0.09%
2021/08/03	2.1	394.65	16	401.06	393.00	-13.9	2,420	-0.57%
2021/07/30	9	424.83	24	419.38	411.50	-15	2,418	-0.62%
2021/07/29	10.1	417.62	1	411.00	420.00	9.1	2,442	0.37%
2021/07/28	5.1	425.85	20	406.13	408.00	-15	2,456	-0.61%
2021/07/27	14	450.82	21	436.76	428.00	-7	2,497	-0.28%
2021/07/26	25	440.60	5	439.50	441.00	20	2,461	0.81%
2021/07/23	7.1	434.86	11	433.77	433.50	-3.9	2,510	-0.16%
2021/07/22	1	432.00	1	438.00	440.50	0	2,504	0.00%
2021/07/20	2	443.00	39	438.04	427.50	-37	2,545	-1.45%
2021/07/19	0	0.00	19	438.87	447.50	-19	2,542	-0.75%
2021/07/16	7	437.43	13	435.69	438.50	-6	2,586	-0.23%
2021/07/15	15	452.43	6	452.67	453.00	9	2,609	0.34%
2021/07/14	5	447.00	14	449.86	448.00	-9	2,628	-0.34%
2021/07/13	8	453.56	49	450.07	446.00	-41	2,663	-1.54%
2021/07/12	61	452.57	18	455.50	463.00	43	2,742	1.57%
2021/07/09	8	441.00	8	444.63	440.00	0	2,842	0.00%
2021/07/08	5	437.30	5	447.60	438.50	0	2,854	0.00%
2021/07/07	9	437.89	24	435.42	433.50	-15	2,858	-0.52%
2021/07/06	7	443.57	12	444.21	438.00	-5	2,879	-0.17%
2021/07/05	26	450.12	25	445.94	445.00	1	2,914	0.03%
2021/07/02	47	427.85	3.1	444.45	448.50	43.9	2,826	1.55%
2021/07/01	0	0.00	21	410.00	408.00	-21	2,766	-0.76%
2021/06/30	1	414.50	0	0.00	413.00	1	2,800	0.04%
2021/06/29	5	415.00	5	412.00	412.00	0	2,871	0.00%
2021/06/28	0	0.00	12	416.92	414.00	-12	2,874	-0.42%
2021/06/25	28	428.25	22	419.55	418.50	6	2,885	0.21%
2021/06/24	30	422.00	11	426.50	424.50	19	2,911	0.65%
2021/06/23	6	409.75	7	415.00	417.00	-1	2,929	-0.03%
2021/06/22	7	419.21	12.2	407.59	405.50	-5.2	2,980	-0.17%
2021/06/21	23	417.33	38.1	415.94	417.00	-15.1	3,003	-0.50%
2021/06/18	5	417.90	30	417.27	410.00	-25	2,976	-0.84%
2021/06/17	79	412.23	2	409.50	415.00	77	2,919	2.64%
2021/06/16	4	408.50	0	0.00	408.00	4	2,910	0.14%
2021/06/15	6	393.83	6	402.83	403.00	0	2,885	0.00%
2021/06/11	31.2	388.19	4.1	382.90	389.00	27.1	2,856	0.95%
2021/06/10	1.1	362.62	1.2	363.58	365.50	-0.1	2,787	0.00%
2021/06/07	0.1	346.00	0	0.00	351.50	0.1	2,913	0.00%
2021/06/04	0.1	346.50	0	0.00	351.50	0.1	2,919	0.00%
2021/06/02	1	353.00	0	0.00	350.00	1	2,995	0.03%
2021/05/31	1	364.00	0.1	363.00	360.00	0.9	3,067	0.03%
2021/05/28	2	357.00	2	357.00	357.00	0	3,126	0.00%
2021/05/26	1	348.50	1	347.53	346.50	0	3,237	0.00%
2021/05/25	2.1	349.45	1	355.50	347.50	1.1	3,345	0.03%
2021/05/24	0	0.00	1.3	342.04	352.00	-1.3	3,494	-0.04%
2021/05/21	1	340.50	1.1	335.45	340.50	-0.1	3,556	0.00%
2021/05/20	0	320.00	1	321.00	325.00	-1	3,657	-0.03%
2021/05/18	0	0.00	0.1	329.50	331.00	-0.1	3,776	0.00%
2021/05/17	0.1	308.00	0	322.50	304.50	0.1	3,830	0.00%
2021/05/14	0	0.00	2.1	325.00	331.00	-2.1	3,849	-0.05%
2021/05/13	4.1	314.40	3	315.00	312.00	1.1	3,830	0.03%
2021/05/12	2	319.00	2	310.25	319.50	0	3,873	0.00%
2021/05/11	1.2	335.33	1	344.00	333.00	0.2	3,910	0.01%
2021/05/10	0	0.00	0.1	369.00	369.50	-0.1	3,964	0.00%
2021/05/07	2	363.25	1	361.50	364.50	1	4,065	0.02%
2021/05/05	2	372.00	1	375.00	360.00	1	4,102	0.02%
2021/05/04	3.2	364.84	6	373.33	377.00	-2.8	4,152	-0.07%
2021/05/03	4.2	393.50	1	400.50	387.00	3.2	4,178	0.08%
2021/04/29	4	411.25	3	412.67	402.50	1	4,239	0.02%
2021/04/28	1	409.00	2	405.50	405.00	-1	4,253	-0.02%
2021/04/27	2	406.25	2	408.75	409.00	0	4,350	0.00%
2021/04/26	1	400.00	1	407.00	400.00	0	4,366	0.00%
2021/04/22	1	416.00	1	412.00	395.50	0	4,510	0.00%
2021/04/21	0.1	412.00	0	0.00	409.50	0.1	4,604	0.00%
2021/04/20	1	415.50	3	417.83	422.50	-2	4,788	-0.04%
2021/04/19	4	405.50	3.1	406.13	406.50	0.9	4,889	0.02%
2021/04/16	2.1	424.14	4	430.38	417.50	-1.9	4,960	-0.04%
2021/04/15	2	431.50	17.1	429.77	440.00	-15.1	5,031	-0.30%
2021/04/14	0	0.00	2	393.75	400.00	-2	5,071	-0.04%
2021/04/13	1	398.00	6	404.75	399.50	-5	5,307	-0.09%
2021/04/12	1.1	395.45	2	397.75	395.00	-0.9	5,572	-0.02%
2021/04/09	7	406.79	4	413.00	405.00	3	5,684	0.05%
2021/04/08	4	414.63	6.1	405.59	413.50	-2.1	5,670	-0.04%
2021/04/07	1.1	411.05	92	412.34	411.00	-90.9	5,725	-1.59%
2021/04/06	1	413.50	1	423.00	413.50	0	5,725	0.00%
2021/04/01	4	411.38	4	403.38	413.50	0	5,764	0.00%
2021/03/31	1	398.50	1	395.50	398.50	0	5,713	0.00%
2021/03/30	2	397.00	2	398.00	395.50	0	5,713	0.00%
2021/03/29	2	396.00	2	399.50	395.50	0	5,729	0.00%
2021/03/26	3	390.00	1	393.50	393.50	2	5,743	0.03%
2021/03/25	0	0.00	2	376.00	386.50	-2	5,724	-0.03%
2021/03/24	1	393.00	16	383.09	382.50	-15	5,689	-0.26%
2021/03/23	1	400.50	1	401.50	399.50	0	5,729	0.00%
2021/03/22	6	400.00	10	401.70	401.00	-4	5,773	-0.07%
2021/03/19	0	0.00	4	407.50	400.00	-4	5,785	-0.07%
2021/03/18	0	0.00	6	415.50	418.00	-6	5,774	-0.10%
2021/03/17	15	422.20	13	421.27	416.50	2	5,876	0.03%
2021/03/16	0	0.00	12.2	413.64	411.00	-12.2	5,953	-0.20%
2021/03/15	16	426.69	14	423.75	416.50	2	6,147	0.03%
2021/03/12	25	424.36	3	423.50	419.50	22	6,163	0.36%
2021/03/11	31.2	415.79	1	420.00	420.00	30.2	6,169	0.49%
2021/03/10	5	399.80	2	410.00	396.50	3	6,138	0.05%
2021/03/09	3	393.00	15	393.63	399.50	-12	6,145	-0.20%
2021/03/08	2	410.00	7	402.71	395.00	-5	6,165	-0.08%
2021/03/05	13	415.08	1	405.00	405.00	12	6,199	0.19%
2021/03/04	2	427.00	13.2	419.88	420.00	-11.2	6,167	-0.18%
2021/03/03	1	426.50	5	418.50	427.00	-4	6,131	-0.07%
2021/03/02	5	438.50	4	430.00	430.00	1	6,088	0.02%
2021/02/26	0	0.00	18	457.11	449.00	-18	6,070	-0.30%
2021/02/25	20	502.95	14	498.07	475.00	6	6,036	0.10%
2021/02/24	9	487.94	5	481.60	478.50	4	5,961	0.07%
2021/02/23	9	464.67	37	467.01	461.00	-28	5,894	-0.47%
2021/02/22	24	461.52	5.2	469.20	480.00	18.8	5,856	0.32%
2021/02/19	5	433.70	6	429.50	436.50	-1	5,812	-0.02%
2021/02/18	12.2	438.24	1	445.50	426.50	11.2	5,892	0.19%
2021/02/17	36	416.33	18	409.31	421.00	18	6,034	0.30%
2021/02/05	0	0.00	22	404.80	397.50	-22	6,238	-0.35%
2021/02/04	2	411.25	7	405.21	406.00	-5	6,291	-0.08%
2021/02/03	7	416.07	9	418.72	417.00	-2	6,317	-0.03%
2021/02/02	17	417.41	2	410.00	417.00	15	6,387	0.23%
2021/02/01	20	402.75	13	387.81	408.00	7	6,444	0.11%
2021/01/29	12	417.08	21	417.48	395.00	-9	6,406	-0.14%
2021/01/28	13	415.85	3	410.00	415.00	10	6,299	0.16%
2021/01/27	1	417.00	2	417.00	417.00	-1	6,256	-0.02%
2021/01/26	2	400.00	4	408.00	400.00	-2	6,204	-0.03%
2021/01/25	4	418.25	3	419.83	411.50	1	6,135	0.02%
2021/01/22	3	413.00	6	418.42	413.50	-3	6,044	-0.05%
2021/01/21	2	410.25	2	404.50	410.00	0	5,956	0.00%
2021/01/20	11	402.86	19	409.29	399.00	-8	5,884	-0.14%
2021/01/19	9	409.72	4	410.75	413.00	5	5,780	0.09%
2021/01/18	4	398.13	13	397.69	407.00	-9	5,725	-0.16%
2021/01/15	46	417.59	16	408.81	407.00	30	5,672	0.53%
2021/01/14	8	424.88	24	430.29	423.50	-16	5,550	-0.29%
2021/01/13	58	415.06	31	415.63	437.50	27	5,409	0.50%
2021/01/12	32	401.86	58	401.69	398.00	-26	5,200	-0.50%
2021/01/11	16	395.75	44.4	397.32	401.50	-28.4	5,071	-0.56%
2021/01/08	54.4	396.59	49.1	390.12	388.00	5.3	4,979	0.11%
2021/01/07	60	385.03	45	386.24	385.50	15	4,812	0.31%
2021/01/06	14.1	387.60	68	397.04	373.50	-53.9	4,647	-1.16%
2021/01/05	21	394.64	40	388.23	399.50	-19	4,403	-0.43%
2021/01/04	9	356.06	13	353.27	372.50	-4	4,126	-0.10%
2020/12/31	45	338.92	8	337.50	339.00	37	3,991	0.93%
2020/12/30	21	333.81	38.2	335.24	336.00	-17.2	3,963	-0.43%
2020/12/29	72.2	328.44	0	0.00	330.00	72.2	3,958	1.82%
2020/12/28	33	327.29	13	325.77	323.00	20	3,922	0.51%
2020/12/25	5	320.30	42	317.52	319.00	-37	3,839	-0.96%
2020/12/24	0	0.00	15	312.80	313.50	-15	3,836	-0.39%
2020/12/23	48	314.36	0	0.00	314.50	48	3,849	1.25%
2020/12/22	1	315.00	42	313.69	309.50	-41	3,847	-1.07%
2020/12/21	5	323.00	0	0.00	323.00	5	3,809	0.13%
2020/12/18	30	321.80	8	322.00	321.00	22	3,830	0.57%
2020/12/17	43	334.23	13	333.35	328.00	30	3,824	0.78%
2020/12/16	15	330.47	0	0.00	325.00	15	3,742	0.40%
2020/12/15	2	321.50	14	321.00	320.50	-12	3,694	-0.32%
2020/12/14	0	0.00	3	320.33	319.00	-3	3,670	-0.08%
2020/12/11	6	323.42	35.1	325.55	322.50	-29.1	3,665	-0.79%
2020/12/10	21	345.00	26	338.98	340.50	-5	3,550	-0.14%
2020/12/09	43	337.42	14	342.36	347.50	29	3,451	0.84%
2020/12/08	9	317.11	24	317.90	316.00	-15	3,244	-0.46%
2020/12/07	47	319.61	9	311.94	326.00	38	3,191	1.19%
2020/12/04	27	322.26	25	318.16	317.00	2	3,151	0.06%
2020/12/03	10	320.50	26	319.48	321.00	-16	3,129	-0.51%
2020/12/02	52.1	328.85	15	330.67	325.00	37.1	3,122	1.19%
2020/12/01	2	333.75	0	0.00	329.50	2	3,090	0.06%
2020/11/30	3	331.17	1	334.50	330.00	2	3,020	0.07%
2020/11/27	5	328.80	5	331.00	329.50	0	3,008	0.00%
2020/11/26	0	0.00	1	331.00	334.00	-1	3,006	-0.03%
2020/11/25	4	331.88	5	331.10	331.00	-1	3,020	-0.03%
2020/11/24	3	341.17	5	338.70	338.00	-2	3,006	-0.07%
2020/11/23	5	346.70	3	341.33	340.00	2	3,001	0.07%
2020/11/20	11	347.09	13	344.35	339.50	-2	2,953	-0.07%
2020/11/19	4	342.00	2	339.50	339.00	2	2,840	0.07%
2020/11/18	64	337.65	4	336.50	343.00	60	2,847	2.11%
2020/11/17	8	340.50	18	343.33	335.50	-10	2,810	-0.36%
2020/11/16	19	339.82	16	341.41	344.00	3	2,729	0.11%
2020/11/13	19	313.34	13	320.88	322.00	6	2,512	0.24%
2020/11/12	5	298.60	10	300.20	303.00	-5	2,245	-0.22%
2020/11/11	3	296.00	1	295.00	294.00	2	2,168	0.09%
2020/11/10	16	289.75	37	294.99	290.00	-21	2,135	-0.98%
2020/11/09	38	291.82	11	287.77	292.50	27	1,998	1.35%
2020/11/06	1	273.00	1	271.00	266.00	0	1,868	0.00%
2020/11/05	6	265.50	0	0.00	267.00	6	1,825	0.33%
2020/11/04	15	255.50	0	0.00	265.50	15	1,831	0.82%
2020/11/02	10	253.00	0	0.00	253.00	10	1,902	0.53%
2020/10/30	0	0.00	10	257.00	259.00	-10	1,960	-0.51%
2020/10/29	4	260.00	0	0.00	260.00	4	2,049	0.20%
2020/10/28	0	0.00	24	262.23	262.00	-24	2,116	-1.13%
2020/10/23	0	0.00	1	270.50	269.00	-1	2,191	-0.05%
2020/10/21	1	269.50	1	268.00	270.50	0	2,413	0.00%
2020/10/20	0	0.00	1	266.00	268.00	-1	2,496	-0.04%
2020/10/19	0	0.00	1	263.00	263.00	-1	2,524	-0.04%
2020/10/16	3	266.33	1	265.00	264.50	2	2,584	0.08%
2020/10/15	0	0.00	1	274.00	276.00	-1	2,653	-0.04%
2020/10/14	1	274.00	0	0.00	272.50	1	2,713	0.04%
2020/10/13	1	278.00	1	273.50	278.00	0	2,812	0.00%
2020/10/12	0	0.00	3	273.17	269.50	-3	2,900	-0.10%
2020/10/08	2	272.00	5	270.60	272.00	-3	3,018	-0.10%
2020/10/07	2	272.50	1	272.00	272.00	1	3,117	0.03%
2020/10/06	3	278.00	0	0.00	271.00	3	3,174	0.09%
2020/09/24	1	261.00	0	0.00	258.50	1	4,134	0.02%
2020/09/23	1	262.50	1	256.00	267.00	0	4,217	0.00%
2020/09/22	4	258.50	0	0.00	257.50	4	4,264	0.09%
2020/09/17	0	0.00	1	267.50	264.50	-1	4,781	-0.02%
2020/09/15	1	266.50	0	0.00	266.50	1	4,897	0.02%
2020/09/14	0	0.00	4	267.50	268.50	-4	4,950	-0.08%
2020/09/10	1	257.00	1	260.50	257.00	0	4,921	0.00%
2020/08/31	0	0.00	5	262.60	264.50	-5	4,940	-0.10%
2020/08/28	0	0.00	69	270.79	271.50	-69	4,953	-1.39%
2020/08/26	1	287.50	4	286.00	289.00	-3	4,915	-0.06%
2020/08/25	0	0.00	1	288.50	288.50	-1	4,930	-0.02%
2020/08/24	3	282.83	4	283.63	283.50	-1	4,927	-0.02%
2020/08/20	0	0.00	5	282.90	267.50	-5	4,857	-0.10%
2020/08/11	5	304.50	0	0.00	301.50	5	4,795	0.10%
2020/08/07	0	0.00	1	305.00	306.50	-1	4,771	-0.02%
2020/08/06	2	306.75	3	305.50	302.50	-1	4,746	-0.02%
2020/08/05	2	314.75	3	314.33	313.00	-1	4,707	-0.02%
2020/08/04	10	315.80	4	311.50	315.50	6	4,674	0.13%
2020/08/03	1	303.50	1	296.50	304.50	0	4,627	0.00%
2020/07/31	1	288.00	5	288.30	292.50	-4	4,578	-0.09%
2020/07/29	1	288.00	0	0.00	292.00	1	4,565	0.02%
2020/07/28	4	289.88	32	300.16	289.00	-28	4,531	-0.62%
2020/07/27	23	309.04	6	306.83	307.00	17	4,400	0.39%
2020/07/24	4	311.38	17	309.76	299.00	-13	4,337	-0.30%
2020/07/23	0	0.00	6	303.00	309.50	-6	4,253	-0.14%
2020/07/22	0	0.00	1	303.50	305.50	-1	4,219	-0.02%
2020/07/21	13	302.92	11	295.55	298.50	2	4,180	0.05%
2020/07/20	27	288.76	0	0.00	291.50	27	4,097	0.66%
2020/07/17	1	295.50	78	281.71	284.00	-77	4,029	-1.91%
2020/07/16	6	288.67	6	291.00	290.00	0	3,920	0.00%
2020/07/15	19	298.55	27	307.91	299.00	-8	3,816	-0.21%
2020/07/14	12	317.04	14	314.00	317.50	-2	3,739	-0.05%
2020/07/13	29	311.40	2	312.50	311.00	27	3,633	0.74%
2020/07/10	46	318.48	17	308.32	306.50	29	3,577	0.81%
2020/07/09	25	328.94	22	326.95	322.00	3	3,474	0.09%
2020/07/08	34	316.60	21	311.14	323.50	13	3,286	0.40%
2020/07/07	8	327.06	5	331.30	321.50	3	3,039	0.10%
2020/07/06	7	310.00	21	304.29	312.50	-14	2,812	-0.50%
2020/07/03	20	277.73	25	273.58	284.50	-5	2,700	-0.19%
2020/07/02	31	255.60	2	259.25	259.00	29	2,580	1.12%
2020/07/01	33	259.20	32	257.70	253.50	1	2,497	0.04%
2020/06/30	48	253.59	53	253.56	252.50	-5	2,416	-0.21%
2020/06/29	50	259.62	3	260.17	260.00	47	2,287	2.05%
2020/06/24	6	259.00	17	258.59	242.50	-11	2,105	-0.52%
2020/06/23	14	232.89	13	235.81	242.50	1	1,877	0.05%
2020/06/12	0	0.00	1	211.00	216.50	-1	1,796	-0.06%
2020/06/10	0	0.00	20	224.65	227.00	-20	1,807	-1.11%
2020/06/09	1	230.00	0	0.00	224.00	1	1,825	0.05%
2020/06/08	0	0.00	2	235.50	231.00	-2	1,817	-0.11%
2020/06/05	10	228.55	7	229.36	229.00	3	1,780	0.17%
2020/06/04	18	233.00	0	0.00	233.00	18	1,757	1.02%
2020/05/28	0	0.00	3	230.50	229.00	-3	1,658	-0.18%
2020/05/27	0	0.00	2	230.00	228.00	-2	1,642	-0.12%
2020/05/26	0	0.00	1	229.00	229.00	-1	1,643	-0.06%
2020/05/25	1	226.00	0	0.00	229.50	1	1,640	0.06%
2020/05/22	2	226.00	0	0.00	224.00	2	1,635	0.12%
2020/05/20	5	223.00	0	0.00	224.50	5	1,565	0.32%
2020/05/19	6	224.17	0	0.00	223.50	6	1,555	0.39%
2020/05/18	5	223.80	1	222.50	221.00	4	1,549	0.26%
2020/05/15	0	0.00	2	218.00	216.00	-2	1,527	-0.13%
2020/05/14	2	221.50	0	0.00	217.50	2	1,528	0.13%
2020/05/12	0	0.00	55	218.78	220.50	-55	1,578	-3.48%
2020/05/08	0	0.00	1	223.00	222.50	-1	1,618	-0.06%
2020/05/07	2	229.50	0	0.00	230.00	2	1,577	0.13%
2020/05/06	3	232.67	0	0.00	228.50	3	1,560	0.19%
2020/05/04	1	236.00	2	236.00	234.50	-1	1,544	-0.06%
2020/04/30	55	242.52	0	0.00	242.50	55	1,541	3.57%
2020/04/29	1	237.00	2	237.75	238.00	-1	1,534	-0.07%
2020/04/28	2	235.25	2	233.25	238.00	0	1,520	0.00%
2020/04/27	4	235.63	1	236.50	235.50	3	1,529	0.20%
2020/04/24	2	230.50	1	229.00	228.00	1	1,518	0.07%
2020/04/23	1	240.00	1	241.00	237.50	0	1,509	0.00%
2020/04/22	0	0.00	4	240.13	241.00	-4	1,516	-0.26%
2020/04/21	3	238.17	0	0.00	236.50	3	1,547	0.19%
2020/04/17	1	240.00	4	243.00	243.50	-3	1,560	-0.19%
2020/04/16	1	236.50	1	238.00	238.00	0	1,540	0.00%
2020/04/15	2	233.50	2	232.75	236.50	0	1,576	0.00%
2020/04/14	6	229.50	0	0.00	231.50	6	1,572	0.38%
2020/04/13	0	0.00	3	221.50	221.50	-3	1,557	-0.19%
2020/04/10	3	219.00	1	218.50	222.00	2	1,542	0.13%
2020/04/09	0	0.00	6	212.67	216.00	-6	1,537	-0.39%
2020/04/07	1	205.00	1	201.50	205.00	0	1,480	0.00%
2020/03/31	1	185.00	2	188.25	183.50	-1	1,484	-0.07%
2020/03/27	1	188.00	0	0.00	180.00	1	1,475	0.07%
2020/03/26	0	0.00	1	181.50	182.50	-1	1,461	-0.07%
2020/03/24	0	0.00	1	168.00	168.00	-1	1,436	-0.07%
2020/03/23	1	157.50	0	0.00	156.00	1	1,436	0.07%
2020/03/20	1	168.00	0	0.00	170.00	1	1,424	0.07%
2020/03/18	1	181.50	0	0.00	177.50	1	1,418	0.07%
2020/03/17	3	184.00	3	184.50	185.00	0	1,439	0.00%
2020/03/16	0	0.00	1	190.50	181.50	-1	1,457	-0.07%
2020/03/13	1	182.00	0	0.00	186.00	1	1,458	0.07%
2020/03/12	2	198.00	5	195.00	194.00	-3	1,478	-0.20%
2020/03/10	5	218.00	0	0.00	219.00	5	1,532	0.33%
2020/03/04	0	0.00	2	229.00	229.00	-2	1,556	-0.13%
2020/02/25	11	232.91	0	0.00	232.00	11	1,729	0.64%
2020/02/24	0	0.00	3	231.50	236.00	-3	1,737	-0.17%
2020/02/21	0	0.00	8	234.50	234.00	-8	1,755	-0.46%
2020/02/13	4	244.13	0	0.00	242.00	4	1,751	0.23%
2020/02/12	3	249.00	6	247.42	249.00	-3	1,720	-0.17%
2020/02/06	1	244.00	2	242.50	244.50	-1	1,729	-0.06%
2020/02/04	1	234.50	1	233.00	237.50	0	1,784	0.00%
2020/02/03	1	223.50	2	224.50	229.00	-1	1,790	-0.06%
2020/01/31	1	238.50	4	238.75	238.50	-3	1,778	-0.17%
2020/01/17	0	0.00	1	257.00	258.50	-1	1,807	-0.06%
2020/01/16	3	254.83	1	254.50	255.00	2	1,790	0.11%
2020/01/15	4	258.25	0	0.00	259.50	4	1,784	0.22%
2020/01/14	1	255.50	7	255.00	253.00	-6	1,747	-0.34%
2020/01/10	3	250.83	0	0.00	250.50	3	1,737	0.17%
2020/01/09	2	246.50	3	240.00	247.00	-1	1,720	-0.06%
2020/01/08	2	233.75	1	231.00	233.50	1	1,760	0.06%
2020/01/07	1	238.50	1	243.50	238.50	0	1,781	0.00%
2020/01/03	1	242.00	0	0.00	243.00	1	1,882	0.05%
2019/12/30	2	242.00	0	0.00	241.00	2	2,034	0.10%
2019/12/17	3	243.83	3	243.83	244.50	0	2,094	0.00%
2019/12/13	2	242.00	4	243.75	240.00	-2	2,201	-0.09%
2019/12/12	2	242.00	1	242.00	242.00	1	2,195	0.05%
2019/12/11	2	239.50	2	242.75	239.00	0	2,165	0.00%
2019/12/10	4	244.00	5	245.10	244.00	-1	2,145	-0.05%
2019/12/09	4	244.50	4	245.38	244.50	0	2,131	0.00%
2019/12/06	5	253.00	3	253.33	250.00	2	2,090	0.10%
2019/12/04	4	255.00	3	253.50	253.50	1	2,019	0.05%
2019/12/02	4	260.00	4	264.75	258.50	0	2,019	0.00%
2019/11/29	2	263.25	1	262.50	266.50	1	2,017	0.05%
2019/11/28	4	267.25	3	269.00	267.50	1	2,024	0.05%
2019/11/27	1	268.50	0	0.00	269.00	1	2,024	0.05%
2019/11/25	4	274.88	3	270.00	267.00	1	2,021	0.05%
2019/11/15	1	270.00	0	0.00	266.50	1	2,054	0.05%
2019/11/12	2	266.50	2	266.25	266.00	0	2,074	0.00%
2019/11/06	1	272.50	1	270.50	272.50	0	2,256	0.00%
2019/11/05	21	269.67	21	270.40	270.50	0	2,297	0.00%
2019/11/04	1	261.50	1	262.50	263.00	0	2,345	0.00%
2019/11/01	3	260.00	7	261.71	260.00	-4	2,442	-0.16%
2019/10/30	0	0.00	1	275.00	277.50	-1	2,502	-0.04%
2019/10/28	5	286.00	5	278.00	276.50	0	2,559	0.00%
2019/10/25	0	0.00	5	275.40	275.50	-5	2,568	-0.19%
2019/10/24	0	0.00	12	275.58	275.00	-12	2,597	-0.46%
2019/10/22	0	0.00	4	277.25	276.00	-4	2,812	-0.14%
2019/10/21	0	0.00	4	275.00	274.50	-4	2,885	-0.14%
2019/10/18	2	277.25	0	0.00	280.00	2	2,999	0.07%
2019/10/17	15	280.37	26	277.17	276.50	-11	2,996	-0.37%
2019/10/16	0	0.00	4	280.75	277.00	-4	2,989	-0.13%
2019/10/15	7	272.93	37	273.19	277.00	-30	2,912	-1.03%
2019/10/14	36	274.38	5	265.60	277.00	31	2,899	1.07%
2019/10/09	27	261.02	0	0.00	258.50	27	2,840	0.95%
2019/10/08	0	0.00	3	264.33	263.50	-3	2,917	-0.10%
2019/10/07	10	255.65	2	260.00	261.00	8	2,905	0.28%
2019/10/04	1	263.00	6	262.17	260.50	-5	2,882	-0.17%
2019/10/03	1	255.00	1	253.00	254.00	0	2,799	0.00%
2019/10/02	1	257.00	0	0.00	256.50	1	2,805	0.04%
2019/10/01	4	251.63	4	251.00	251.50	0	2,799	0.00%
2019/09/27	0	0.00	2	248.00	250.00	-2	2,817	-0.07%
2019/09/26	0	0.00	2	254.00	248.50	-2	2,834	-0.07%
2019/09/25	5	253.30	2	252.00	250.00	3	2,845	0.11%
2019/09/24	5	257.60	0	0.00	256.00	5	2,869	0.17%
2019/09/23	5	260.70	17	260.82	262.00	-12	2,882	-0.42%
2019/09/20	16	260.38	2	260.75	259.00	14	2,897	0.48%
2019/09/19	26	253.10	22	257.09	257.00	4	2,857	0.14%
2019/09/18	0	0.00	3	240.00	240.50	-3	2,810	-0.11%
2019/09/17	2	233.75	2	233.00	233.00	0	2,855	0.00%
2019/09/12	4	237.88	2	239.00	238.00	2	3,028	0.07%
2019/09/11	2	242.50	2	240.50	242.50	0	3,038	0.00%
2019/09/10	1	237.50	2	240.00	240.00	-1	3,049	-0.03%
2019/09/05	0	0.00	1	241.00	241.00	-1	3,096	-0.03%
2019/09/03	1	235.50	0	0.00	238.00	1	3,121	0.03%
2019/09/02	2	241.50	0	0.00	238.00	2	3,129	0.06%
2019/08/30	0	0.00	21	237.98	237.00	-21	3,153	-0.67%
2019/08/29	6	237.50	6	237.92	237.50	0	3,167	0.00%
2019/08/28	8	236.00	9	239.50	236.00	-1	3,183	-0.03%
2019/08/27	2	230.00	3	231.33	230.50	-1	3,152	-0.03%
2019/08/26	1	225.50	0	0.00	224.00	1	3,155	0.03%
2019/08/23	2	228.75	0	0.00	228.50	2	3,166	0.06%
2019/08/22	0	0.00	3	230.00	232.00	-3	3,217	-0.09%
2019/08/20	2	222.50	3	224.17	224.00	-1	3,255	-0.03%
2019/08/19	0	0.00	2	218.50	218.00	-2	3,240	-0.06%
2019/08/16	3	215.67	0	0.00	215.00	3	3,243	0.09%
2019/08/15	0	0.00	1	212.50	215.50	-1	3,271	-0.03%
2019/08/14	5	215.00	5	218.90	215.00	0	3,308	0.00%
2019/08/13	2	215.00	2	219.25	215.00	0	3,318	0.00%
2019/08/12	12	214.04	3	214.83	215.00	9	3,316	0.27%
2019/08/08	1	206.00	0	0.00	204.50	1	3,351	0.03%
2019/08/07	1	203.00	1	213.50	203.00	0	3,391	0.00%
2019/08/06	11	204.18	1	210.00	212.00	10	3,401	0.29%
2019/08/05	8	217.31	9	214.44	212.00	-1	3,423	-0.03%
2019/08/02	3	236.83	6	238.00	235.50	-3	3,359	-0.09%
2019/07/31	3	254.17	2	255.00	256.50	1	3,328	0.03%
2019/07/30	12	258.42	31	256.50	251.50	-19	3,372	-0.56%
2019/07/29	1	265.00	12	265.83	260.00	-11	3,374	-0.33%
2019/07/26	22	265.11	3	264.50	268.00	19	3,402	0.56%
2019/07/25	1	265.50	20	265.78	265.50	-19	3,417	-0.56%
2019/07/24	35	256.29	32	262.66	265.00	3	3,393	0.09%
2019/07/23	2	249.75	3	249.17	249.00	-1	3,294	-0.03%
2019/07/22	31	237.19	6	238.33	248.50	25	3,285	0.76%
2019/07/19	0	0.00	9	228.28	226.00	-9	3,293	-0.27%
2019/07/18	6	225.42	0	0.00	223.50	6	3,350	0.18%
2019/07/17	2	229.75	1	229.50	228.00	1	3,433	0.03%
2019/07/16	4	231.25	1	233.50	231.50	3	3,507	0.09%
2019/07/15	2	234.00	0	0.00	235.50	2	3,691	0.05%
2019/07/12	22	235.39	26	234.33	234.50	-4	3,815	-0.10%
2019/07/10	1	224.50	6	226.42	226.50	-5	3,765	-0.13%
2019/07/09	1	222.50	0	0.00	222.00	1	3,767	0.03%
2019/07/08	3	223.50	0	0.00	223.00	3	3,796	0.08%
2019/07/05	1	225.50	1	224.00	225.50	0	3,821	0.00%
2019/07/04	0	0.00	1	226.00	227.00	-1	3,890	-0.03%
2019/07/03	3	223.83	2	225.00	222.50	1	3,974	0.03%
2019/07/02	1	228.50	0	0.00	229.00	1	4,089	0.02%
2019/07/01	1	231.00	6	230.42	230.00	-5	4,215	-0.12%
2019/06/28	3	223.50	2	224.50	226.50	1	4,336	0.02%
2019/06/27	18	226.97	0	227.00	226.00	18	4,330	0.42%
2019/06/26	8	227.13	3	225.67	227.50	5	4,302	0.12%
2019/06/25	4	228.25	10	225.35	223.00	-6	4,289	-0.14%
2019/06/24	15	233.73	18	231.28	229.00	-3	4,237	-0.07%
2019/06/21	14	227.79	17	229.38	229.00	-3	4,172	-0.07%
2019/06/20	3	221.50	2	222.25	224.00	1	4,066	0.02%
2019/06/19	0	0.00	2	215.75	214.00	-2	4,024	-0.05%
2019/06/18	2	211.50	0	0.00	211.50	2	4,015	0.05%
2019/06/17	1	211.50	1	212.00	211.50	0	4,047	0.00%
2019/06/14	0	0.00	1	210.00	207.00	-1	4,070	-0.02%
2019/06/13	2	207.75	0	0.00	207.50	2	4,078	0.05%
2019/06/12	6	214.42	1	212.00	211.50	5	4,081	0.12%
2019/06/11	6	213.00	2	210.50	212.00	4	4,082	0.10%
2019/06/10	12	206.50	3	205.00	210.00	9	4,090	0.22%
2019/06/06	13	208.54	3	205.50	204.50	10	4,077	0.25%
2019/06/05	3	212.33	29	212.52	209.50	-26	4,047	-0.64%
2019/06/03	3	222.33	2	224.00	219.50	1	4,042	0.02%
2019/05/31	2	226.75	2	227.75	228.50	0	4,041	0.00%
2019/05/30	0	0.00	1	226.50	226.50	-1	4,030	-0.02%
2019/05/29	1	222.50	15	226.00	220.00	-14	4,024	-0.35%
2019/05/28	17	226.97	6	221.17	227.00	11	4,015	0.27%
2019/05/27	2	216.50	1	220.00	216.50	1	4,130	0.02%
2019/05/24	4	217.25	3	213.50	213.50	1	4,137	0.02%
2019/05/23	0	0.00	6	212.33	212.00	-6	4,179	-0.14%
2019/05/22	5	218.60	2	220.75	218.50	3	4,363	0.07%
2019/05/21	5	216.90	0	0.00	224.00	5	4,462	0.11%
2019/05/20	10	209.90	3	208.83	214.00	7	4,488	0.16%
2019/05/17	6	218.67	8	219.19	213.00	-2	4,475	-0.04%
2019/05/16	2	218.50	2	225.50	218.50	0	4,455	0.00%
2019/05/15	1	221.50	16	223.06	222.50	-15	4,479	-0.33%
2019/05/14	15	218.00	7	214.71	218.50	8	4,524	0.18%
2019/05/13	4	208.50	6	211.42	208.00	-2	4,581	-0.04%
2019/05/10	1	202.50	1	207.50	204.50	0	4,552	0.00%
2019/05/09	8	207.63	1	215.50	204.00	7	4,525	0.15%
2019/05/08	3	214.50	0	0.00	214.00	3	4,487	0.07%
2019/05/07	9	218.83	19	218.13	217.50	-10	4,476	-0.22%
2019/05/06	1	213.00	2	222.00	222.50	-1	4,462	-0.02%
2019/05/03	15	225.03	10	225.25	224.00	5	4,473	0.11%
2019/05/02	3	222.83	23	222.98	221.50	-20	4,437	-0.45%
2019/04/30	0	0.00	2	224.75	227.00	-2	4,426	-0.05%
2019/04/29	3	224.33	2	224.50	224.00	1	4,469	0.02%
2019/04/26	7	235.00	14	236.46	235.00	-7	4,501	-0.16%
2019/04/25	2	247.00	2	242.50	241.50	0	4,458	0.00%
2019/04/24	1	241.00	0	0.00	238.50	1	4,351	0.02%
2019/04/23	7	240.07	9	235.44	243.00	-2	4,302	-0.05%
2019/04/22	3	234.83	3	239.67	232.50	0	4,229	0.00%
2019/04/19	51	236.06	28	235.32	237.50	23	4,190	0.55%
2019/04/18	20	227.33	24	227.23	225.50	-4	4,011	-0.10%
2019/04/17	0	0.00	2	221.75	219.00	-2	3,927	-0.05%
2019/04/16	6	221.42	8	220.94	218.50	-2	3,971	-0.05%
2019/04/15	1	214.00	3	215.83	216.50	-2	4,001	-0.05%
2019/04/12	3	214.17	2	212.50	213.00	1	4,109	0.02%
2019/04/11	2	217.25	1	217.50	218.00	1	4,222	0.02%
2019/04/10	10	221.80	12	222.29	222.00	-2	4,226	-0.05%
2019/04/09	16	229.09	10	232.85	228.50	6	4,186	0.14%
2019/04/08	1	232.50	3	235.00	229.00	-2	4,150	-0.05%
2019/04/03	10	227.00	2	229.00	221.00	8	4,072	0.20%
2019/04/02	3	222.00	6	216.67	226.00	-3	3,996	-0.08%
2019/04/01	0	0.00	1	206.00	205.50	-1	3,934	-0.03%
2019/03/29	2	205.00	1	208.00	205.50	1	3,983	0.03%
2019/03/28	5	204.90	7	205.79	206.00	-2	4,091	-0.05%
2019/03/27	4	202.63	21	202.05	203.00	-17	4,140	-0.41%
2019/03/26	1	202.50	1	205.00	201.50	0	4,206	0.00%
2019/03/25	2	201.50	0	0.00	202.50	2	4,266	0.05%
2019/03/22	21	214.93	0	0.00	208.50	21	4,298	0.49%
2019/03/20	0	0.00	5	211.40	211.00	-5	4,400	-0.11%
2019/03/19	6	208.50	6	212.17	207.50	0	4,418	0.00%
2019/03/18	1	205.00	0	0.00	205.50	1	4,404	0.02%
2019/03/15	1	202.50	0	0.00	206.00	1	4,445	0.02%
2019/03/14	3	203.17	0	0.00	202.50	3	4,502	0.07%
2019/03/13	6	204.67	0	0.00	203.50	6	4,587	0.13%
2019/03/08	0	0.00	1	205.00	206.50	-1	4,835	-0.02%
2019/03/07	0	0.00	2	204.25	199.00	-2	4,961	-0.04%
2019/03/06	2	205.00	3	205.67	206.00	-1	5,076	-0.02%
2019/03/05	1	208.00	3	208.67	206.00	-2	5,229	-0.04%
2019/03/04	3	213.67	1	211.00	209.50	2	5,346	0.04%
2019/02/27	6	210.83	3	210.00	211.50	3	5,619	0.05%
2019/02/26	75	219.71	94	211.26	209.00	-19	5,739	-0.33%
2019/02/25	43	218.26	2	216.00	217.00	41	5,631	0.73%
2019/02/22	4	215.75	6	217.58	215.50	-2	5,641	-0.04%
2019/02/21	60	222.58	108	221.75	215.50	-48	5,616	-0.85%	大賣/
2019/02/20	50	223.00	6	219.50	223.00	44	5,461	0.81%
2019/02/19	29	203.53	2	201.50	203.00	27	5,481	0.49%
2019/02/18	1	197.50	0	0.00	196.00	1	5,462	0.02%
2019/02/15	6	196.83	3	200.33	196.00	3	5,475	0.05%
2019/02/14	0	0.00	3	199.67	202.50	-3	5,478	-0.05%
2019/02/13	4	193.50	1	194.50	192.00	3	5,386	0.06%
2019/02/12	9	191.56	25	196.18	193.00	-16	5,327	-0.30%
2019/02/11	14	204.00	3	204.83	203.00	11	5,303	0.21%
2019/01/29	2	200.50	2	197.50	202.00	0	5,500	0.00%
2019/01/28	0	0.00	2	206.00	202.50	-2	5,654	-0.04%
2019/01/24	4	200.00	25	202.02	198.00	-21	5,846	-0.36%
2019/01/23	14	202.82	1	203.50	203.50	13	5,862	0.22%
2019/01/22	1	202.00	0	0.00	201.00	1	5,908	0.02%
2019/01/21	8	203.13	30	200.42	200.00	-22	5,997	-0.37%
2019/01/18	15	192.60	7	194.93	194.00	8	6,006	0.13%
2019/01/17	8	190.88	8	189.00	187.50	0	6,030	0.00%
2019/01/16	2	189.50	1	189.50	189.50	1	6,157	0.02%
2019/01/15	5	189.00	5	186.50	189.00	0	6,210	0.00%
2019/01/14	1	187.50	1	185.50	187.50	0	6,281	0.00%
2019/01/11	5	190.00	5	187.00	185.00	0	6,415	0.00%
2019/01/10	1	184.50	1	185.50	184.50	0	6,467	0.00%
2019/01/09	3	190.17	3	188.00	185.50	0	6,548	0.00%
2019/01/08	5	182.70	17	182.65	184.00	-12	6,644	-0.18%
2019/01/07	2	185.50	14	185.36	183.00	-12	6,701	-0.18%
2019/01/04	2	176.25	1	174.50	183.00	1	6,844	0.01%
2019/01/03	6	194.00	2	184.50	183.50	4	6,720	0.06%
2019/01/02	1	204.00	8	205.63	203.50	-7	6,715	-0.10%
2018/12/28	11	206.64	0	0.00	206.00	11	6,832	0.16%
2018/12/27	3	209.17	4	210.13	207.00	-1	6,909	-0.01%
2018/12/26	1	203.00	3	207.67	202.00	-2	6,898	-0.03%
2018/12/25	4	206.00	1	208.50	204.50	3	6,909	0.04%
2018/12/24	3	213.33	8	213.06	212.50	-5	6,928	-0.07%
2018/12/22	3	206.50	4	208.88	208.00	-1	6,924	-0.01%
2018/12/21	8	197.19	13	200.73	206.00	-5	6,978	-0.07%
2018/12/20	2	197.75	0	0.00	196.00	2	6,938	0.03%
2018/12/19	1	205.00	2	201.50	205.00	-1	6,950	-0.01%
2018/12/18	4	197.63	3	198.50	195.00	1	6,949	0.01%
2018/12/17	1	204.50	1	208.50	204.00	0	7,029	0.00%
2018/12/14	3	202.00	2	201.75	204.00	1	7,142	0.01%
2018/12/13	2	202.00	3	202.33	203.00	-1	7,180	-0.01%
2018/12/12	0	0.00	1	196.00	201.50	-1	7,173	-0.01%
2018/12/11	0	0.00	1	186.00	190.50	-1	7,146	-0.01%
2018/12/10	2	184.00	2	182.25	186.00	0	7,176	0.00%
2018/12/07	1	193.00	1	201.00	192.50	0	7,198	0.00%
2018/12/06	1	191.50	7	196.93	196.00	-6	7,229	-0.08%
2018/12/05	12	206.13	21	206.05	199.00	-9	7,210	-0.12%
2018/12/04	2	213.50	4	215.88	216.00	-2	7,193	-0.03%
2018/12/03	8	214.25	13	208.77	216.00	-5	7,295	-0.07%
2018/11/30	8	203.00	3	200.33	199.50	5	7,318	0.07%
2018/11/29	16	198.81	0	0.00	196.50	16	7,318	0.22%
2018/11/28	12	191.21	3	191.00	189.50	9	7,192	0.13%
2018/11/27	1	179.50	3	178.33	181.00	-2	7,049	-0.03%
2018/11/26	9	173.22	10	177.85	180.50	-1	6,944	-0.01%
2018/11/23	5	170.40	5	169.70	164.50	0	6,693	0.00%
2018/11/22	12	191.54	28	187.84	177.50	-16	6,602	-0.24%
2018/11/21	12	188.58	3	186.83	191.00	9	6,585	0.14%
2018/11/20	2	186.50	3	185.33	187.00	-1	6,554	-0.02%
2018/11/19	7	185.71	3	185.33	187.00	4	6,538	0.06%
2018/11/16	10	177.30	5	177.70	181.00	5	6,540	0.08%
2018/11/15	3	181.50	3	180.83	180.50	0	6,414	0.00%
2018/11/14	6	191.83	5	188.50	182.00	1	6,397	0.02%
2018/11/13	3	180.33	2	183.50	186.50	1	6,380	0.02%
2018/11/12	5	187.00	4	187.63	189.50	1	6,392	0.02%
2018/11/09	2	189.25	1	188.50	188.00	1	6,415	0.02%
2018/11/08	5	193.50	3	194.83	188.00	2	6,375	0.03%
2018/11/07	2	183.00	4	184.13	190.50	-2	6,288	-0.03%
2018/11/06	3	193.00	19	190.42	188.00	-16	6,195	-0.26%
2018/11/05	16	206.56	15	207.53	199.50	1	6,119	0.02%
2018/11/02	14	222.14	9	221.06	221.50	5	5,993	0.08%
2018/11/01	4	218.50	5	221.80	216.00	-1	5,921	-0.02%
2018/10/31	17	203.15	2	209.25	210.00	15	5,873	0.26%
2018/10/30	1	188.00	2	189.00	191.00	-1	5,893	-0.02%
2018/10/26	3	194.33	19	197.11	190.00	-16	5,821	-0.27%
2018/10/25	17	194.38	2	195.50	194.00	15	5,890	0.25%
2018/10/24	6	203.08	11	201.09	206.50	-5	5,865	-0.09%
2018/10/23	3	203.67	3	208.67	202.00	0	5,789	0.00%
2018/10/22	7	213.14	5	213.40	214.50	2	5,784	0.03%
2018/10/19	3	200.00	3	206.00	215.00	0	5,716	0.00%
2018/10/18	2	216.50	2	220.00	208.00	0	5,595	0.00%
2018/10/17	13	223.42	6	227.50	225.00	7	5,547	0.13%
2018/10/16	4	222.00	10	222.10	220.00	-6	5,492	-0.11%
2018/10/15	5	210.70	13	207.73	211.50	-8	5,402	-0.15%
2018/10/12	22	200.98	7	197.43	201.00	15	5,388	0.28%
2018/10/11	0	0.00	1	203.50	203.50	-1	5,300	-0.02%
2018/10/09	1	229.50	2	237.50	226.00	-1	5,440	-0.02%
2018/10/08	11	241.23	5	237.10	241.00	6	5,336	0.11%
2018/10/05	16	251.59	23	260.96	242.50	-7	5,232	-0.13%
2018/10/04	5	265.60	4	267.00	269.00	1	5,180	0.02%
2018/10/03	6	265.33	3	262.67	265.00	3	5,155	0.06%
2018/10/02	1	274.50	0	0.00	269.00	1	5,138	0.02%
2018/10/01	0	0.00	1	274.00	280.50	-1	5,084	-0.02%
2018/09/28	5	276.20	4	278.88	271.00	1	5,065	0.02%
2018/09/27	3	280.67	0	0.00	282.00	3	4,981	0.06%
2018/09/26	3	293.50	4	291.38	288.00	-1	4,961	-0.02%
2018/09/25	0	0.00	1	289.50	290.50	-1	4,923	-0.02%
2018/09/21	26	279.81	25	280.34	300.00	1	4,910	0.02%
2018/09/20	3	283.67	8	281.38	282.00	-5	4,785	-0.10%
2018/09/19	22	295.34	34	290.79	294.50	-12	4,683	-0.26%
2018/09/18	12	295.63	14	302.82	293.00	-2	4,599	-0.04%
2018/09/17	3	311.00	2	312.00	312.00	1	4,608	0.02%
2018/09/14	13	306.62	1	301.00	306.50	12	4,647	0.26%
2018/09/13	3	291.83	2	289.50	290.50	1	4,647	0.02%
2018/09/12	8	312.44	6	309.00	295.00	2	4,605	0.04%
2018/09/11	6	316.33	12	316.38	313.50	-6	4,575	-0.13%
2018/09/10	3	316.50	13	328.88	319.00	-10	4,609	-0.22%
2018/09/07	6	337.00	17	329.53	345.00	-11	4,646	-0.24%
2018/09/06	11	331.95	23	327.52	339.00	-12	4,517	-0.27%
2018/09/05	56	326.77	25	330.46	335.00	31	4,416	0.70%
2018/09/03	1	297.00	0	0.00	300.00	1	4,350	0.02%
2018/08/31	2	306.75	2	311.75	313.00	0	4,399	0.00%
2018/08/30	1	307.50	0	0.00	303.50	1	4,430	0.02%
2018/08/29	5	311.20	0	0.00	312.50	5	4,515	0.11%
2018/08/28	3	303.00	3	307.50	306.00	0	4,593	0.00%
2018/08/24	0	0.00	2	281.50	283.50	-2	4,657	-0.04%
2018/08/23	1	296.00	2	296.00	288.00	-1	4,657	-0.02%
2018/08/22	1	294.50	0	0.00	287.00	1	4,618	0.02%
2018/08/21	0	0.00	1	287.00	293.00	-1	4,608	-0.02%
2018/08/20	0	0.00	1	273.50	282.50	-1	4,603	-0.02%
2018/08/17	20	279.43	19	277.05	278.00	1	4,605	0.02%
2018/08/16	8	283.38	8	274.13	284.00	0	4,569	0.00%
2018/08/15	2	288.00	4	286.13	284.50	-2	4,545	-0.04%
2018/08/14	2	296.00	1	293.50	297.50	1	4,553	0.02%
2018/08/13	2	281.00	28	290.34	288.00	-26	4,549	-0.57%
2018/08/10	17	304.15	20	305.40	303.50	-3	4,528	-0.07%
2018/08/09	9	307.94	3	305.00	312.00	6	4,528	0.13%
2018/08/08	12	315.08	18	310.69	305.00	-6	4,545	-0.13%
2018/08/07	0	0.00	3	313.17	318.00	-3	4,557	-0.07%
2018/08/06	24	320.25	11	322.09	316.00	13	4,499	0.29%
2018/08/03	26	347.90	16	346.28	342.00	10	4,450	0.22%
2018/08/02	12	354.88	24	349.10	355.00	-12	4,433	-0.27%
2018/08/01	11	350.27	16	353.00	358.50	-5	4,424	-0.11%
2018/07/31	22	315.98	12	324.88	331.50	10	4,315	0.23%
2018/07/30	4	310.88	58	316.66	306.00	-54	4,291	-1.26%
2018/07/27	50	328.52	21	328.31	328.50	29	4,291	0.68%
2018/07/26	33	322.20	18	320.53	318.50	15	4,297	0.35%
2018/07/25	13	320.23	45	319.18	319.00	-32	4,396	-0.73%
2018/07/24	29	323.16	1	316.00	326.00	28	4,498	0.62%
2018/07/23	26	310.81	52	313.30	313.50	-26	4,562	-0.57%
2018/07/20	10	323.60	3	324.50	323.00	7	4,627	0.15%
2018/07/19	36	323.11	17	320.03	327.00	19	4,693	0.40%
2018/07/18	27	318.80	27	317.91	312.50	0	4,682	0.00%
2018/07/17	0	0.00	5	310.00	308.00	-5	4,652	-0.11%
2018/07/13	5	295.90	1	296.00	292.50	4	4,867	0.08%
2018/07/12	41	284.32	0	0.00	288.00	41	4,962	0.83%
2018/07/11	0	0.00	7	267.14	278.00	-7	4,942	-0.14%
2018/07/10	10	268.80	27	263.04	273.50	-17	4,937	-0.34%
2018/07/09	0	0.00	4	267.50	267.00	-4	4,931	-0.08%
2018/07/06	33	274.29	10	272.15	276.00	23	4,960	0.46%
2018/07/05	1	273.00	1	274.00	273.00	0	4,916	0.00%
2018/07/04	2	277.25	2	276.50	280.00	0	4,913	0.00%
2018/07/03	6	276.58	15	274.87	268.50	-9	4,893	-0.18%
2018/07/02	17	276.00	5	270.40	277.50	12	4,891	0.25%
2018/06/29	0	0.00	10	274.50	273.50	-10	4,874	-0.21%
2018/06/28	15	271.00	25	275.58	269.00	-10	4,856	-0.21%
2018/06/27	5	280.40	10	285.15	278.50	-5	4,850	-0.10%
2018/06/26	7	278.86	3	278.00	283.00	4	4,867	0.08%
2018/06/25	10	304.25	19	298.34	288.50	-9	4,837	-0.19%
2018/06/22	12	312.96	7	298.57	309.00	5	4,808	0.10%
2018/06/21	35	300.94	11	302.77	304.00	24	4,773	0.50%
2018/06/20	12	299.92	57	293.68	294.50	-45	4,767	-0.94%
2018/06/19	36	307.81	37	307.11	310.00	-1	4,775	-0.02%
2018/06/15	9	288.17	44	287.10	298.50	-35	4,727	-0.74%
2018/06/14	36	283.31	17	283.44	280.00	19	4,625	0.41%
2018/06/13	11	291.45	6	287.08	286.00	5	4,630	0.11%
2018/06/12	21	290.40	65	293.42	288.00	-44	4,577	-0.96%
2018/06/11	24	299.25	25	299.80	301.00	-1	4,540	-0.02%
2018/06/08	68	317.04	17	310.82	301.50	51	4,509	1.13%
2018/06/07	7	308.86	17	307.91	310.00	-10	4,455	-0.22%
2018/06/06	19	305.39	37	302.82	313.00	-18	4,466	-0.40%
2018/06/05	32	294.42	3	294.17	298.00	29	4,398	0.66%
2018/06/04	67	281.76	13	279.19	278.50	54	4,303	1.25%
2018/06/01	2	260.50	1	266.50	264.00	1	4,296	0.02%
2018/05/30	1	253.50	2	254.00	253.00	-1	4,407	-0.02%
2018/05/29	1	260.00	0	0.00	257.00	1	4,494	0.02%
2018/05/24	3	269.00	1	272.00	272.00	2	4,566	0.04%
2018/05/23	0	0.00	1	253.00	268.50	-1	4,656	-0.02%
2018/05/22	4	272.00	14	265.29	262.00	-10	4,769	-0.21%
2018/05/21	10	264.70	2	262.50	266.50	8	4,771	0.17%
2018/05/18	5	260.20	5	261.10	258.50	0	4,815	0.00%
2018/05/17	5	266.80	5	268.90	264.00	0	4,921	0.00%
2018/05/16	18	266.39	17	269.97	267.50	1	5,044	0.02%
2018/05/15	4	274.75	50	277.72	273.50	-46	5,159	-0.89%
2018/05/14	14	284.18	11	281.77	281.50	3	5,116	0.06%
2018/05/11	11	284.77	3	281.67	284.00	8	5,148	0.16%
2018/05/10	1	284.50	2	283.50	280.00	-1	5,170	-0.02%
2018/05/09	38	281.51	4	279.88	285.00	34	5,170	0.66%
2018/05/08	2	279.75	2	278.50	274.50	0	5,180	0.00%
2018/05/07	6	279.50	4	274.25	281.50	2	5,191	0.04%
2018/05/04	1	269.00	24	261.15	269.50	-23	5,205	-0.44%
2018/05/03	3	268.50	2	273.75	259.00	1	5,252	0.02%
2018/05/02	2	272.00	3	276.50	269.50	-1	5,325	-0.02%
2018/04/30	29	278.22	38	255.72	282.00	-9	5,354	-0.17%
2018/04/27	35	248.30	3	250.17	258.00	32	5,359	0.60%
2018/04/26	3	249.17	3	251.33	241.00	0	5,446	0.00%
2018/04/25	4	232.63	3	231.33	241.00	1	5,440	0.02%
2018/04/24	2	239.50	1	246.00	238.50	1	5,486	0.02%
2018/04/23	2	246.25	2	249.50	244.50	0	5,427	0.00%
2018/04/20	5	250.20	2	253.25	244.00	3	5,419	0.06%
2018/04/19	23	264.04	19	267.97	260.50	4	5,317	0.08%
2018/04/18	12	275.92	10	292.95	269.50	2	5,135	0.04%
2018/04/17	15	300.27	35	307.71	299.00	-20	5,031	-0.40%
2018/04/16	1	316.00	0	0.00	316.00	1	5,051	0.02%
2018/04/13	25	311.60	4	304.25	315.00	21	5,058	0.42%
2018/04/12	16	303.84	16	302.34	299.50	0	5,042	0.00%
2018/04/11	16	308.47	18	309.17	306.00	-2	5,064	-0.04%
2018/04/10	3	311.00	94	312.44	310.00	-91	5,136	-1.77%
2018/04/03	14	300.93	9	300.67	312.50	5	5,161	0.10%
2018/04/02	16	308.75	16	313.88	309.00	0	5,158	0.00%
2018/03/31	2	318.00	2	316.50	318.00	0	5,160	0.00%
2018/03/30	20	317.00	51	317.93	317.00	-31	5,260	-0.59%
2018/03/29	14	319.00	33	319.32	319.00	-19	5,297	-0.36%
2018/03/28	11	325.36	37	326.80	325.50	-26	5,267	-0.49%
2018/03/27	28	335.80	0	0.00	335.50	28	5,268	0.53%
2018/03/26	10	325.05	33	327.42	323.50	-23	5,276	-0.44%
2018/03/23	9	328.83	12	325.04	330.00	-3	5,281	-0.06%
2018/03/22	11	346.14	33	339.58	336.00	-22	5,272	-0.42%
2018/03/21	32	333.83	2	339.50	339.50	30	5,229	0.57%
2018/03/20	26	324.35	11	323.59	322.00	15	5,226	0.29%
2018/03/19	10	333.25	3	326.83	328.50	7	5,243	0.13%
2018/03/16	1	322.00	14	324.57	322.00	-13	5,272	-0.25%
2018/03/15	0	0.00	7	327.14	324.50	-7	5,405	-0.13%
2018/03/14	0	0.00	6	331.33	324.00	-6	5,511	-0.11%
2018/03/13	19	333.66	0	0.00	332.00	19	5,558	0.34%
2018/03/12	0	0.00	28	348.89	320.50	-28	5,613	-0.50%
2018/03/09	32	340.80	3	338.67	348.00	29	5,583	0.52%
2018/03/08	0	0.00	6	341.50	335.50	-6	5,567	-0.11%
2018/03/07	15	334.17	26	334.33	338.00	-11	5,548	-0.20%
2018/03/06	33	330.73	46	330.53	327.00	-13	5,495	-0.24%
2018/03/05	43	323.27	36	318.25	324.00	7	5,434	0.13%
2018/03/02	25	315.52	5	313.00	314.00	20	5,371	0.37%
2018/02/27	2	310.00	13	309.77	310.00	-11	5,304	-0.21%
2018/02/23	7	311.86	6	315.75	308.50	1	5,212	0.02%
2018/02/22	4	311.38	3	305.33	318.00	1	5,135	0.02%
2018/02/21	10	297.00	0	0.00	297.00	10	5,005	0.20%
2018/02/12	2	278.00	2	277.00	270.00	0	5,018	0.00%
2018/02/09	18	271.50	17	278.06	282.00	1	5,026	0.02%
2018/02/08	1	275.50	3	275.00	275.50	-2	4,905	-0.04%
2018/02/07	37	304.42	38	306.03	295.00	-1	4,837	-0.02%
2018/02/05	5.3	338.78	4	337.88	341.00	1.3	4,763	0.03%
2018/02/02	3	350.83	3	341.00	354.00	0	4,822	0.00%
2018/02/01	8	356.88	10	346.20	344.50	-2	4,781	-0.04%
2018/01/31	6	349.92	7	349.07	359.50	-1	4,802	-0.02%
2018/01/30	5	345.90	7	351.00	348.50	-2	4,760	-0.04%
2018/01/29	7	359.57	15	362.17	356.00	-8	4,764	-0.17%
2018/01/26	12	363.04	1	356.50	360.00	11	4,799	0.23%
2018/01/25	10	364.65	10	355.70	341.50	0	4,769	0.00%
2018/01/24	5	344.50	11	343.68	359.00	-6	4,685	-0.13%
2018/01/23	1	345.00	2	336.50	340.00	-1	4,583	-0.02%
2018/01/22	22	332.02	37.9	326.52	337.00	-15.9	4,547	-0.35%
2018/01/19	29	306.52	45	304.47	306.50	-16	4,566	-0.35%
2018/01/18	34	301.29	36	304.03	297.00	-2	4,559	-0.04%
2018/01/17	3	286.00	7	287.79	288.00	-4	4,478	-0.09%
2018/01/16	17	289.53	7	288.50	293.00	10	4,589	0.22%
2018/01/15	15	278.63	4	273.75	281.00	11	4,637	0.24%
2018/01/12	10	260.25	7	259.07	262.50	3	4,772	0.06%
2018/01/10	2	265.50	20	267.45	262.50	-18	5,077	-0.35%
2018/01/09	4	279.75	9	277.94	281.00	-5	5,105	-0.10%
2018/01/08	2	281.00	6	288.00	281.00	-4	5,150	-0.08%
2018/01/05	29	286.28	10	286.10	289.50	19	5,321	0.36%
2018/01/04	10	283.95	2	283.50	278.00	8	5,308	0.15%
2018/01/03	2	272.25	1	269.50	271.00	1	5,292	0.02%
2018/01/02	0	0.00	2	263.50	264.50	-2	5,300	-0.04%