創意 (3443)-台新-台南券商分點個股進出

台股 » 個股 » 創意 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

創意

(3443)

可現股當沖

股價
1370
漲跌
▲35
漲幅
+2.62%
成交量
3,122張
產業
上市半導體類股
1109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－台新-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	2	1372.51	2.1	1377.49	1370.00	-0.1	2,962	0.00%
2024/05/13	6.2	1329.18	5.1	1321.18	1335.00	1.1	3,049	0.04%
2024/05/10	2	1267.60	2.5	1279.76	1270.00	-0.5	3,078	-0.02%
2024/05/09	1.1	1275.57	1	1304.56	1275.00	0	3,135	0.00%
2024/05/08	1.1	1314.53	2.1	1324.88	1315.00	-1	3,147	-0.03%
2024/05/07	5.1	1300.77	3	1308.28	1315.00	2.1	3,189	0.07%
2024/05/06	2.1	1349.79	3.1	1355.71	1350.00	-1	3,172	-0.03%
2024/05/03	1	1394.61	0	1355.00	1345.00	1	3,205	0.03%
2024/05/02	4	1370.01	4	1371.26	1375.00	0	3,279	0.00%
2024/04/30	3	1361.66	3.3	1355.00	1370.00	-0.3	3,297	-0.01%
2024/04/29	5.1	1372.96	6.4	1368.44	1360.00	-1.3	3,352	-0.04%
2024/04/26	8	1283.75	15.5	1283.02	1320.00	-7.5	3,332	-0.22%
2024/04/25	6.1	1178.18	7.2	1186.05	1200.00	-1.1	3,360	-0.03%
2024/04/24	10	1186.97	10.2	1185.64	1190.00	-0.2	3,371	-0.01%
2024/04/23	3.1	1124.74	2	1125.00	1125.00	1.1	3,365	0.03%
2024/04/22	6.1	1127.39	5	1118.00	1105.00	1.1	3,378	0.03%
2024/04/19	4.2	1159.37	2	1170.00	1155.00	2.2	3,378	0.07%
2024/04/18	4.1	1211.46	6.1	1207.67	1215.00	-1.9	3,372	-0.06%
2024/04/17	3.1	1201.53	2	1197.53	1200.00	1.1	3,447	0.03%
2024/04/16	4.1	1182.39	4.2	1166.95	1185.00	-0.2	3,487	0.00%
2024/04/15	7.7	1182.76	3	1191.68	1160.00	4.6	3,447	0.13%
2024/04/12	5.4	1286.52	3.1	1283.82	1255.00	2.3	3,408	0.07%
2024/04/11	1	1315.00	2	1330.00	1325.00	-1	3,376	-0.03%
2024/04/10	0	1323.33	1	1345.00	1320.00	-1	3,377	-0.03%
2024/04/09	5	1334.97	3.1	1331.43	1315.00	1.9	3,391	0.06%
2024/04/08	4.1	1311.74	3.2	1324.96	1300.00	1	3,398	0.03%
2024/04/03	1.1	1385.45	2.2	1392.89	1385.00	-1.1	3,365	-0.03%
2024/04/02	6.1	1370.13	8.6	1376.37	1375.00	-2.5	3,355	-0.07%
2024/04/01	3.1	1286.36	4	1281.33	1295.00	-0.9	3,319	-0.03%
2024/03/29	2.1	1245.68	2	1262.53	1245.00	0.1	3,311	0.00%
2024/03/28	2.2	1220.63	6.1	1225.14	1220.00	-3.9	3,300	-0.12%
2024/03/27	3.1	1254.51	2.3	1240.81	1240.00	0.8	3,322	0.02%
2024/03/26	3.3	1287.03	3	1278.33	1265.00	0.3	3,318	0.01%
2024/03/25	1.1	1298.24	1	1330.00	1295.00	0.1	3,327	0.00%
2024/03/22	2.1	1317.34	1.1	1310.91	1320.00	1	3,343	0.03%
2024/03/21	1.2	1324.01	1	1299.93	1300.00	0.2	3,351	0.01%
2024/03/20	3.1	1310.02	2	1335.00	1295.00	1.1	3,375	0.03%
2024/03/19	6.3	1318.10	3.1	1329.40	1320.00	3.2	3,431	0.09%
2024/03/18	2.1	1357.36	2	1357.50	1355.00	0.1	3,441	0.00%
2024/03/15	3	1374.85	4.3	1411.71	1340.00	-1.3	3,481	-0.04%
2024/03/14	4.1	1350.37	4	1358.66	1340.00	0.1	3,549	0.00%
2024/03/13	2.7	1361.37	3.3	1338.99	1330.00	-0.5	3,638	-0.01%
2024/03/12	2.6	1476.70	3.3	1453.56	1445.00	-0.7	3,635	-0.02%
2024/03/11	3.2	1502.63	3	1485.00	1475.00	0.2	3,718	0.01%
2024/03/08	3.2	1543.62	1.3	1550.20	1490.00	1.9	3,733	0.05%
2024/03/07	2.2	1525.75	5	1551.00	1550.00	-2.8	3,734	-0.07%
2024/03/06	4.5	1540.77	4.2	1539.64	1525.00	0.3	3,714	0.01%
2024/03/05	4	1567.50	6.1	1569.93	1565.00	-2.1	3,728	-0.06%
2024/03/04	5.3	1573.45	4	1554.06	1545.00	1.3	3,747	0.03%
2024/03/01	2.1	1592.38	4.1	1586.28	1580.00	-2	3,742	-0.05%
2024/02/29	5	1510.00	6.8	1538.85	1590.00	-1.8	3,729	-0.05%
2024/02/27	2.1	1473.43	4.1	1480.12	1470.00	-2	3,680	-0.05%
2024/02/26	2.1	1442.68	2	1457.46	1445.00	0.1	3,694	0.00%
2024/02/23	3.5	1473.93	1	1489.88	1455.00	2.5	3,725	0.07%
2024/02/22	1.2	1472.54	1	1490.00	1465.00	0.2	3,745	0.01%
2024/02/21	4.5	1498.02	2	1507.46	1470.00	2.5	3,736	0.07%
2024/02/20	3.2	1556.57	3.2	1547.15	1560.00	0.1	3,737	0.00%
2024/02/19	3.1	1534.86	4.1	1521.48	1525.00	-1	3,744	-0.03%
2024/02/16	2.1	1507.52	6.1	1502.62	1520.00	-4	3,787	-0.10%
2024/02/15	3.4	1448.82	3.4	1456.25	1460.00	0	3,758	0.00%
2024/02/05	10.3	1440.32	2	1462.49	1435.00	8.3	3,725	0.22%
2024/02/02	12.1	1587.08	10.4	1588.56	1590.00	1.7	3,664	0.05%
2024/02/01	9.3	1519.59	10	1535.00	1545.00	-0.8	3,699	-0.02%
2024/01/31	3.2	1560.15	3	1558.31	1545.00	0.1	3,683	0.00%
2024/01/30	5.3	1568.12	3	1566.61	1565.00	2.3	3,686	0.06%
2024/01/29	2.2	1559.21	2.1	1569.83	1560.00	0.1	3,669	0.00%
2024/01/26	3.3	1548.52	3.5	1538.45	1545.00	-0.2	3,682	-0.01%
2024/01/25	10.6	1592.53	6	1604.17	1555.00	4.6	3,671	0.12%
2024/01/24	5.6	1679.94	5	1682.00	1660.00	0.6	3,599	0.02%
2024/01/23	6	1735.84	6	1739.20	1705.00	0	3,610	0.00%
2024/01/22	12.2	1734.72	10.2	1723.46	1715.00	2	3,579	0.06%
2024/01/19	10.4	1718.65	7.1	1742.24	1675.00	3.4	3,564	0.10%
2024/01/18	2.1	1724.80	1.3	1741.54	1725.00	0.8	3,513	0.02%
2024/01/17	2.4	1709.84	1	1695.00	1680.00	1.4	3,539	0.04%
2024/01/16	5	1747.02	4.1	1758.78	1735.00	0.9	3,557	0.03%
2024/01/15	5.2	1791.37	2	1795.00	1760.00	3.2	3,620	0.09%
2024/01/12	3	1821.59	3.2	1814.16	1810.00	-0.2	3,637	0.00%
2024/01/11	9	1847.76	8.1	1854.77	1860.00	0.9	3,666	0.02%
2024/01/10	23	1741.95	7.5	1756.35	1790.00	15.5	3,646	0.43%
2024/01/09	3	1708.31	1	1705.00	1690.00	2	3,656	0.05%
2024/01/08	3	1673.34	2	1672.50	1665.00	1	3,680	0.03%
2024/01/05	0	1660.50	0	0.00	1655.00	0	3,744	0.00%
2024/01/04	0	1640.00	0.1	1640.00	1630.00	0	3,869	0.00%
2024/01/03	1.3	1654.01	1	1675.00	1640.00	0.3	3,965	0.01%
2024/01/02	5.1	1710.29	4	1670.00	1670.00	1.1	3,956	0.03%
2023/12/29	2.1	1733.79	2	1730.01	1740.00	0.1	3,939	0.00%
2023/12/28	1.3	1740.06	1	1764.53	1720.00	0.3	3,970	0.01%
2023/12/27	3	1750.00	4	1768.75	1760.00	-1	4,003	-0.02%
2023/12/26	4	1763.75	4.1	1767.44	1765.00	-0.1	4,021	0.00%
2023/12/25	1	1740.08	1.3	1733.46	1730.00	-0.3	4,045	-0.01%
2023/12/22	1	1750.05	1	1710.00	1750.00	0	4,061	0.00%
2023/12/21	4.1	1687.89	6	1693.36	1695.00	-1.9	4,043	-0.05%
2023/12/20	3.2	1693.59	3	1696.67	1685.00	0.2	4,038	0.00%
2023/12/19	4.3	1721.11	2	1710.05	1705.00	2.3	4,046	0.06%
2023/12/18	2.2	1744.76	2	1737.50	1730.00	0.2	4,053	0.01%
2023/12/15	3	1785.03	3.1	1790.00	1765.00	-0.1	4,057	0.00%
2023/12/14	4	1803.64	3	1796.25	1805.00	1	4,037	0.02%
2023/12/13	16	1838.40	5	1820.00	1810.00	11	3,988	0.28%
2023/12/12	1	1844.84	0	1825.00	1790.00	1	4,016	0.02%
2023/12/11	5.1	1843.90	9.1	1842.05	1825.00	-4.1	4,011	-0.10%
2023/12/08	5	1840.00	8.1	1836.32	1895.00	-3.1	3,964	-0.08%
2023/12/07	0	1709.10	0	1695.00	1725.00	0	3,850	0.00%
2023/12/06	0	1680.00	0.1	1708.77	1680.00	0	3,823	0.00%
2023/12/05	1	1624.43	1	1585.00	1630.00	0	3,747	0.00%
2023/12/04	2.1	1645.98	2	1602.50	1595.00	0.1	3,784	0.00%
2023/12/01	1.1	1645.45	1	1615.25	1630.00	0.1	3,779	0.00%
2023/11/30	1	1630.00	1.1	1640.91	1650.00	-0.1	3,777	0.00%
2023/11/29	2.5	1633.86	2	1615.00	1625.00	0.5	3,771	0.01%
2023/11/28	3.1	1640.10	3	1645.00	1645.00	0.1	3,780	0.00%
2023/11/27	2	1632.43	3.1	1660.32	1610.00	-1.1	3,790	-0.03%
2023/11/24	3.1	1655.14	3	1676.65	1655.00	0	3,806	0.00%
2023/11/22	4	1772.50	8.2	1767.79	1785.00	-4.2	3,811	-0.11%
2023/11/21	0.5	1720.15	1	1764.92	1740.00	-0.5	3,822	-0.01%
2023/11/20	3	1736.65	4	1723.75	1715.00	-1	3,880	-0.03%
2023/11/17	4	1717.52	4	1713.75	1735.00	0	3,988	0.00%
2023/11/16	5	1672.84	4	1671.25	1675.00	1	4,017	0.03%
2023/11/15	3	1696.57	5	1706.99	1675.00	-2	4,071	-0.05%
2023/11/14	4	1732.48	1	1734.78	1735.00	3	4,071	0.07%
2023/11/13	6	1724.17	9	1726.73	1700.00	-3	4,139	-0.07%
2023/11/10	6	1679.08	5	1679.98	1670.00	1	4,131	0.02%
2023/11/09	6	1667.49	8.1	1674.08	1665.00	-2.1	4,138	-0.05%
2023/11/08	2	1602.50	0	1600.00	1620.00	2	4,087	0.05%
2023/11/07	0	0.00	1	1535.58	1555.00	-1	4,075	-0.03%
2023/11/06	1	1559.90	3	1558.34	1560.00	-2	4,128	-0.05%
2023/11/03	2.1	1527.31	2	1535.00	1525.00	0.1	4,176	0.00%
2023/11/02	4	1538.74	4	1515.00	1520.00	0	4,222	0.00%
2023/11/01	2.1	1481.91	2	1485.00	1485.00	0.1	4,230	0.00%
2023/10/31	4	1471.23	3	1490.00	1435.00	1	4,254	0.02%
2023/10/30	3	1503.25	4	1495.00	1500.00	-1	4,333	-0.02%
2023/10/27	4	1473.75	3	1461.67	1480.00	1	4,352	0.02%
2023/10/26	3	1441.69	4.1	1452.47	1425.00	-1	4,303	-0.02%
2023/10/25	2	1500.39	3	1498.35	1490.00	-1	4,292	-0.02%
2023/10/24	4.1	1464.87	4	1456.27	1465.00	0.1	4,265	0.00%
2023/10/23	9.3	1492.74	9.1	1488.27	1450.00	0.2	4,255	0.01%
2023/10/20	8.1	1602.46	7	1592.88	1590.00	1	4,216	0.02%
2023/10/19	6	1647.49	7	1644.29	1630.00	-1	4,189	-0.02%
2023/10/18	7.1	1662.47	4	1636.25	1635.00	3.1	4,180	0.07%
2023/10/17	6	1728.33	6	1710.90	1685.00	0	4,137	0.00%
2023/10/16	10	1689.47	10.1	1703.05	1715.00	0	4,153	0.00%
2023/10/13	6	1688.34	5.1	1693.22	1695.00	0.9	4,154	0.02%
2023/10/12	7	1632.18	6.1	1650.45	1695.00	0.9	4,135	0.02%
2023/10/11	7	1519.29	8.2	1552.45	1575.00	-1.2	4,069	-0.03%
2023/10/06	1	1435.00	2	1435.03	1435.00	-1	4,066	-0.02%
2023/10/05	1	1425.00	3	1411.67	1425.00	-2	4,091	-0.05%
2023/10/04	3	1426.67	3.2	1411.57	1400.00	-0.2	4,108	0.00%
2023/10/03	3	1433.33	3.1	1439.84	1430.00	-0.1	4,088	0.00%
2023/10/02	2	1422.48	4	1428.58	1410.00	-2	4,081	-0.05%
2023/09/28	4	1401.25	2	1392.48	1365.00	2	4,075	0.05%
2023/09/27	2	1357.62	2.1	1392.20	1360.00	0	4,099	0.00%
2023/09/26	1	1405.00	1	1410.00	1405.00	0	4,097	0.00%
2023/09/25	2	1410.00	1	1409.95	1410.00	1	4,102	0.02%
2023/09/22	4	1383.75	4	1346.31	1390.00	0	4,098	0.00%
2023/09/21	2	1324.84	2.1	1308.33	1320.00	-0.1	4,098	0.00%
2023/09/20	2.1	1365.03	2.5	1383.00	1360.00	-0.4	4,117	-0.01%
2023/09/19	3.1	1462.10	3	1438.35	1425.00	0.1	4,127	0.00%
2023/09/18	2	1465.00	3	1465.01	1440.00	-1	4,134	-0.02%
2023/09/15	8	1489.35	7	1479.29	1480.00	1	4,170	0.02%
2023/09/14	1	1479.85	1	1470.05	1470.00	0	4,130	0.00%
2023/09/13	3	1438.42	3.1	1429.15	1460.00	-0.1	4,127	0.00%
2023/09/12	1	1410.00	9	1381.18	1385.00	-8	4,110	-0.20%
2023/09/11	1	1379.99	1	1379.89	1360.00	0	4,173	0.00%
2023/09/08	2	1407.39	4.1	1396.45	1395.00	-2.1	4,198	-0.05%
2023/09/07	6.1	1387.58	25	1389.60	1415.00	-18.9	4,259	-0.44%
2023/09/06	3	1443.33	2	1450.00	1450.00	1	4,250	0.02%
2023/09/05	0	1435.00	0	0.00	1440.00	0	4,269	0.00%
2023/09/04	2.2	1442.73	3	1434.80	1445.00	-0.8	4,323	-0.02%
2023/09/01	1	1410.99	1	1410.00	1405.00	0	4,332	0.00%
2023/08/31	2	1465.07	1.3	1466.00	1460.00	0.8	4,336	0.02%
2023/08/30	1	1529.46	1.3	1527.84	1485.00	-0.3	4,326	-0.01%
2023/08/29	3	1456.66	2.1	1464.88	1500.00	1	4,352	0.02%
2023/08/28	2.1	1427.06	2	1431.77	1430.00	0.1	4,341	0.00%
2023/08/25	1	1475.00	1	1435.00	1430.00	0	4,452	0.00%
2023/08/24	5.1	1521.66	4.1	1501.37	1485.00	0.9	4,433	0.02%
2023/08/23	7.2	1415.57	10.5	1443.29	1465.00	-3.4	4,424	-0.08%
2023/08/22	0	1372.44	0.1	1386.92	1370.00	-0.1	4,425	0.00%
2023/08/21	1.3	1424.61	1	1340.00	1340.00	0.3	4,468	0.01%
2023/08/18	1.2	1377.80	1	1335.00	1345.00	0.2	4,420	0.01%
2023/08/17	7	1363.59	4	1347.78	1365.00	3	4,415	0.07%
2023/08/16	3.1	1289.04	6	1275.83	1285.00	-2.9	4,393	-0.07%
2023/08/15	5.1	1286.72	6	1280.83	1265.00	-0.9	4,466	-0.02%
2023/08/14	3.1	1271.88	2	1257.50	1265.00	1.1	4,463	0.02%
2023/08/11	2	1275.01	4	1268.75	1270.00	-2	4,490	-0.04%
2023/08/10	8	1271.20	6.3	1271.19	1250.00	1.7	4,529	0.04%
2023/08/09	3	1384.77	2	1357.49	1340.00	1	4,485	0.02%
2023/08/08	5.2	1343.74	6	1347.50	1345.00	-0.8	4,499	-0.02%
2023/08/07	3.2	1415.54	4	1416.39	1405.00	-0.9	4,462	-0.02%
2023/08/04	4.1	1403.90	1.1	1409.24	1380.00	3.1	4,471	0.07%
2023/08/02	7.2	1431.51	5	1425.00	1405.00	2.2	4,461	0.05%
2023/08/01	3.7	1501.32	1.1	1489.50	1475.00	2.6	4,414	0.06%
2023/07/31	1.1	1635.00	0.3	1635.00	1635.00	0.8	4,443	0.02%
2023/07/28	2.1	1812.54	3	1814.76	1815.00	-1	4,541	-0.02%
2023/07/27	3.2	1891.86	2	1862.27	1825.00	1.1	4,599	0.02%
2023/07/26	5.2	1920.40	3	1901.67	1840.00	2.2	4,641	0.05%
2023/07/25	4.1	1961.05	5.1	1935.62	1885.00	-1	4,702	-0.02%
2023/07/24	5.1	1892.78	3	1893.28	1885.00	2.1	4,724	0.04%
2023/07/21	7	1861.38	6	1848.44	1905.00	1	4,778	0.02%
2023/07/20	2	1842.37	2	1830.00	1830.00	0	4,868	0.00%
2023/07/19	5	1877.06	6.1	1912.27	1850.00	-1.1	4,859	-0.02%
2023/07/18	1.1	1857.41	3.1	1814.68	1790.00	-2	4,850	-0.04%
2023/07/17	2.2	1847.32	0	1805.00	1795.00	2.2	4,842	0.05%
2023/07/14	5.4	1767.39	6.2	1800.96	1870.00	-0.9	4,826	-0.02%
2023/07/13	2	1752.21	2.4	1771.15	1750.00	-0.4	4,810	-0.01%
2023/07/12	1	1635.56	1.1	1612.89	1630.00	-0.1	4,728	0.00%
2023/07/11	0.1	1592.09	0	1590.00	1585.00	0.1	4,749	0.00%
2023/07/10	2	1620.00	2	1629.85	1615.00	0	4,750	0.00%
2023/07/07	3	1635.10	2	1665.00	1600.00	1	4,775	0.02%
2023/07/06	3.1	1646.77	3.2	1654.12	1650.00	-0.1	4,798	0.00%
2023/07/05	0.3	1633.17	0.1	1621.40	1635.00	0.2	4,824	0.00%
2023/07/04	1	1699.33	2.1	1676.30	1700.00	-1.1	4,826	-0.02%
2023/07/03	2.1	1642.68	1.2	1654.80	1670.00	0.9	4,860	0.02%
2023/06/30	3	1601.67	3	1596.81	1605.00	0	4,914	0.00%
2023/06/29	3	1585.04	4	1588.75	1600.00	-1	4,975	-0.02%
2023/06/28	3	1571.67	3	1590.00	1550.00	0	5,083	0.00%
2023/06/27	3	1586.67	3.1	1576.91	1560.00	-0.1	5,115	0.00%
2023/06/26	3	1606.74	3.1	1608.20	1615.00	0	5,116	0.00%
2023/06/21	3.3	1636.60	2.3	1660.48	1625.00	1	5,171	0.02%
2023/06/20	3.1	1694.71	3	1689.98	1690.00	0	5,237	0.00%
2023/06/19	0	1698.33	0	0.00	1700.00	0	5,267	0.00%
2023/06/16	0	1650.00	1	1645.05	1650.00	-1	5,328	-0.02%
2023/06/15	3	1653.26	3.4	1636.89	1645.00	-0.4	5,344	-0.01%
2023/06/14	1	1564.98	1	1515.00	1565.00	0	5,390	0.00%
2023/06/13	7.1	1523.80	8.9	1538.61	1545.00	-1.8	5,427	-0.03%
2023/06/12	1	1445.07	1	1455.00	1465.00	0	5,431	0.00%
2023/06/09	1.1	1435.33	2	1422.54	1405.00	-0.9	5,444	-0.02%
2023/06/08	2.1	1429.87	2	1380.00	1385.00	0.1	5,478	0.00%
2023/06/07	3	1460.00	3	1471.61	1465.00	0	5,482	0.00%
2023/06/06	4.1	1436.92	5.1	1430.94	1455.00	-0.9	5,525	-0.02%
2023/06/05	0.1	1450.00	0	0.00	1440.00	0.1	5,570	0.00%
2023/06/02	2.3	1467.92	0	1453.13	1425.00	2.3	5,613	0.04%
2023/06/01	2	1520.00	1.5	1536.69	1535.00	0.5	5,680	0.01%
2023/05/31	2.1	1513.98	1	1495.78	1495.00	1.1	5,798	0.02%
2023/05/30	1	1509.81	1	1500.00	1490.00	0	5,728	0.00%
2023/05/29	12.1	1510.54	10	1488.50	1515.00	2.1	5,766	0.04%
2023/05/26	5.1	1435.57	5	1437.97	1435.00	0.1	5,783	0.00%
2023/05/25	3.1	1356.98	8	1384.83	1390.00	-5	5,721	-0.09%
2023/05/24	4.3	1250.99	5.5	1258.63	1265.00	-1.2	5,684	-0.02%
2023/05/23	3	1290.02	2.1	1285.24	1285.00	1	5,731	0.02%
2023/05/22	4.1	1302.22	3	1291.64	1275.00	1	5,822	0.02%
2023/05/19	10	1220.50	13	1237.29	1280.00	-3	5,888	-0.05%
2023/05/18	3.1	1184.72	3	1181.67	1165.00	0.1	5,967	0.00%
2023/05/17	2	1147.50	2.1	1162.48	1165.00	-0.1	6,047	0.00%
2023/05/16	5	1143.00	4	1143.75	1130.00	1	6,119	0.02%
2023/05/15	4	1136.25	4	1148.74	1130.00	0	6,150	0.00%
2023/05/12	6	1138.36	6.3	1147.40	1170.00	-0.2	6,256	0.00%
2023/05/11	2	1132.47	2	1117.50	1105.00	0	6,376	0.00%
2023/05/10	6.3	1124.80	5	1119.00	1130.00	1.3	6,464	0.02%
2023/05/09	3	1138.33	3.1	1136.54	1140.00	-0.1	6,503	0.00%
2023/05/08	9	1145.56	9	1148.89	1125.00	0	6,559	0.00%
2023/05/05	6	1104.17	7.1	1126.43	1140.00	-1.1	6,623	-0.02%
2023/05/04	4.1	1105.04	4.1	1107.32	1105.00	0	6,676	0.00%
2023/05/03	8	1091.88	7.1	1093.58	1080.00	1	6,633	0.01%
2023/05/02	5	1056.82	8.3	1046.72	1095.00	-3.2	6,607	-0.05%
2023/04/28	7	995.72	9.3	994.15	996.00	-2.3	6,628	-0.03%
2023/04/27	4.4	972.75	2	966.52	970.00	2.4	6,611	0.04%
2023/04/26	8	942.50	7.3	946.71	957.00	0.7	6,598	0.01%
2023/04/25	8.4	967.97	9	954.79	933.00	-0.6	6,626	-0.01%
2023/04/24	4	1022.50	5	1016.00	1020.00	-1	6,556	-0.02%
2023/04/21	4	1016.31	3	1016.79	1015.00	1	6,625	0.02%
2023/04/20	2.1	1045.71	4	1053.75	1050.00	-1.9	6,649	-0.03%
2023/04/19	4	1041.25	3	1041.67	1030.00	1	6,737	0.01%
2023/04/18	2.1	1026.68	1	1035.37	1025.00	1.1	6,847	0.02%
2023/04/17	0	1075.00	1	1075.00	1070.00	-1	6,910	-0.01%
2023/04/14	5.1	1072.06	7	1073.57	1085.00	-1.9	6,975	-0.03%
2023/04/13	7	1037.89	4	1042.51	1030.00	3	6,998	0.04%
2023/04/12	3	1070.02	4.1	1067.80	1070.00	-1.1	7,067	-0.02%
2023/04/11	6	1089.95	5	1100.85	1070.00	1	7,105	0.01%
2023/04/10	9	1098.36	8.2	1100.58	1100.00	0.9	7,221	0.01%
2023/04/07	7	1080.00	6.5	1077.31	1080.00	0.5	7,208	0.01%
2023/04/06	6.1	1059.53	6	1043.33	1070.00	0.1	7,232	0.00%
2023/03/31	6	1060.83	6	1055.00	1085.00	0	7,240	0.00%
2023/03/30	4	1049.96	4	1038.76	1050.00	0	7,257	0.00%
2023/03/29	7.1	1046.85	8	1058.13	1010.00	-0.9	7,282	-0.01%
2023/03/28	11	1119.10	8	1139.38	1105.00	3	7,304	0.04%
2023/03/27	3	1166.70	3	1171.67	1180.00	0	7,304	0.00%
2023/03/24	6	1190.87	9	1187.76	1165.00	-3	7,341	-0.04%
2023/03/23	4	1173.70	6.1	1185.65	1195.00	-2.1	7,318	-0.03%
2023/03/22	2.1	1145.34	2	1152.50	1160.00	0.1	7,311	0.00%
2023/03/21	7.1	1129.31	3.3	1129.62	1125.00	3.8	7,354	0.05%
2023/03/20	4	1166.25	4	1166.25	1170.00	0	7,337	0.00%
2023/03/17	13	1166.92	10	1153.50	1130.00	3	7,407	0.04%
2023/03/16	6	1118.31	4	1100.00	1100.00	2	7,351	0.03%
2023/03/15	2	1107.51	6	1134.25	1115.00	-4	7,351	-0.05%
2023/03/14	3	1140.00	2	1102.50	1060.00	1	7,388	0.01%
2023/03/13	8.3	1089.39	9.3	1102.16	1130.00	-1	7,412	-0.01%
2023/03/10	6	1085.00	4	1088.73	1090.00	2	7,438	0.03%
2023/03/09	3	1111.68	5	1109.00	1110.00	-2	7,436	-0.03%
2023/03/08	11.3	1100.63	9	1108.33	1105.00	2.2	7,422	0.03%
2023/03/07	2	1065.02	1	1074.73	1075.00	1	7,395	0.01%
2023/03/06	4.1	1087.14	3.1	1071.66	1075.00	1	7,413	0.01%
2023/03/03	1.1	1088.03	1.2	1201.09	1080.00	-0.1	7,356	0.00%
2023/03/02	4	1194.99	3	1183.33	1195.00	1	7,319	0.01%
2023/03/01	5	1158.97	4	1158.74	1180.00	1	7,390	0.01%
2023/02/24	7.1	1155.03	8	1151.88	1160.00	-1	7,479	-0.01%
2023/02/23	6	1087.50	5	1083.00	1115.00	1	7,472	0.01%
2023/02/22	3.1	999.20	4	1009.97	1015.00	-1	7,571	-0.01%
2023/02/21	2	1020.00	3	1021.67	1035.00	-1	7,661	-0.01%
2023/02/20	14	999.14	17	997.35	995.00	-3	7,762	-0.04%
2023/02/17	15.1	967.60	15	965.07	976.00	0.1	7,740	0.00%
2023/02/16	16	967.44	16.2	968.87	958.00	-0.2	7,654	0.00%
2023/02/15	6	922.15	5	913.43	926.00	1	7,569	0.01%
2023/02/14	5.1	923.78	3.3	915.82	911.00	1.8	7,512	0.02%
2023/02/13	8	920.25	7	911.16	898.00	1	7,496	0.01%
2023/02/10	15	904.06	15	897.52	910.00	0	7,592	0.00%
2023/02/09	15	949.73	15	946.33	920.00	0	7,643	0.00%
2023/02/08	7	890.43	10	886.91	925.00	-3	7,538	-0.04%
2023/02/07	7	824.14	11	826.18	841.00	-4	7,608	-0.05%
2023/02/06	12	806.92	8	805.91	798.00	4	7,604	0.05%
2023/02/03	13	859.22	10.1	850.19	860.00	2.9	7,660	0.04%
2023/02/02	11	847.73	15.4	826.07	864.00	-4.4	7,792	-0.06%
2023/02/01	9	788.89	8	789.37	786.00	1	7,945	0.01%
2023/01/31	4	778.25	8	775.75	782.00	-4	8,076	-0.05%
2023/01/30	11	759.64	10.8	763.78	775.00	0.2	8,186	0.00%
2023/01/17	10	719.60	10	714.60	722.00	0	8,243	0.00%
2023/01/16	5	695.60	8.5	695.88	705.00	-3.5	8,321	-0.04%
2023/01/13	14	697.64	12.1	698.10	682.00	1.9	8,430	0.02%
2023/01/12	10	700.90	13	700.15	702.00	-3	8,549	-0.03%
2023/01/11	11.5	687.95	12	686.83	701.00	-0.5	8,701	-0.01%
2023/01/10	11.6	685.82	10.5	688.65	692.00	1	8,851	0.01%
2023/01/09	8.1	682.93	10	681.90	687.00	-1.9	8,932	-0.02%
2023/01/06	20.2	658.19	13	655.77	650.00	7.2	8,989	0.08%
2023/01/05	15.2	685.72	14	674.79	650.00	1.2	9,077	0.01%
2023/01/04	9	683.22	9	680.56	685.00	0	9,011	0.00%
2023/01/03	4	649.00	10	650.80	684.00	-6	8,930	-0.07%
2022/12/30	14	652.21	10	647.70	641.00	4	8,928	0.04%
2022/12/29	6	639.50	7	641.57	650.00	-1	8,960	-0.01%
2022/12/28	11.5	654.28	12	643.99	636.00	-0.5	8,969	-0.01%
2022/12/27	7	701.14	6	704.50	702.00	1	8,856	0.01%
2022/12/26	10	713.40	8	708.38	698.00	2	8,885	0.02%
2022/12/23	12.2	726.75	12	724.60	726.00	0.2	8,863	0.00%
2022/12/22	8	753.98	7	753.43	730.00	1	8,871	0.01%
2022/12/21	14	751.36	13	748.08	750.00	1	8,850	0.01%
2022/12/20	10.2	794.16	10	768.20	745.00	0.2	8,847	0.00%
2022/12/19	4	792.50	4.1	794.47	812.00	-0.1	8,748	0.00%
2022/12/16	4	784.00	5	779.80	787.00	-1	8,737	-0.01%
2022/12/15	10	782.90	10	785.30	784.00	0	8,727	0.00%
2022/12/14	21	790.71	21	788.61	790.00	0	8,697	0.00%
2022/12/13	6	779.14	8.1	780.77	767.00	-2	8,618	-0.02%
2022/12/12	12.1	772.19	9	773.11	762.00	3.1	8,540	0.04%
2022/12/09	11.1	786.55	12.1	788.94	794.00	-1	8,515	-0.01%
2022/12/08	9	754.45	9	753.78	763.00	0	8,504	0.00%
2022/12/07	15	755.67	13	755.08	742.00	2	8,511	0.02%
2022/12/06	17	775.76	17.3	778.85	764.00	-0.3	8,508	0.00%
2022/12/05	7	765.43	6	770.50	761.00	1	8,527	0.01%
2022/12/02	4.1	747.28	6	754.83	776.00	-2	8,548	-0.02%
2022/12/01	4	746.75	6.1	753.29	740.00	-2.1	8,524	-0.02%
2022/11/30	9	735.00	9	738.44	731.00	0	8,531	0.00%
2022/11/29	15	720.15	14	722.29	727.00	1	8,517	0.01%
2022/11/28	5	741.98	6	745.33	732.00	-1	8,537	-0.01%
2022/11/25	7	737.57	6	735.50	740.00	1	8,506	0.01%
2022/11/24	10	728.50	11.1	729.32	745.00	-1.1	8,455	-0.01%
2022/11/23	8.1	708.12	7	714.14	706.00	1.1	8,382	0.01%
2022/11/22	22	714.59	23	714.91	718.00	-1	8,293	-0.01%
2022/11/21	14	736.71	13.1	742.63	735.00	0.9	8,222	0.01%
2022/11/18	19	742.95	15	739.00	732.00	4	8,162	0.05%
2022/11/17	21	713.14	21	702.67	735.00	0	8,035	0.00%
2022/11/16	19	674.31	20	663.75	694.00	-1	7,895	-0.01%
2022/11/15	18	646.83	18.1	646.89	648.00	-0.1	7,755	0.00%
2022/11/14	14.1	641.21	14	641.93	644.00	0.1	7,727	0.00%
2022/11/11	3	634.67	5	640.60	640.00	-2	7,746	-0.03%
2022/11/10	6	589.50	11	592.64	597.00	-5	7,659	-0.07%
2022/11/09	18	582.28	20	584.25	591.00	-2	7,625	-0.03%
2022/11/08	28	586.11	20	582.90	575.00	8	7,619	0.10%
2022/11/07	14	558.07	15	567.81	575.00	-1	7,477	-0.01%
2022/11/04	9	543.44	9	543.67	544.00	0	7,361	0.00%
2022/11/03	18	526.94	22	516.45	544.00	-4	7,287	-0.05%
2022/11/02	23	492.70	26	494.25	508.00	-3	7,153	-0.04%
2022/11/01	13	485.42	13	486.96	493.50	0	7,105	0.00%
2022/10/31	28	479.21	27	480.93	487.50	1	7,021	0.01%
2022/10/28	23	451.37	26	450.54	470.50	-3	6,845	-0.04%
2022/10/27	11	422.77	14.2	412.96	428.00	-3.2	6,614	-0.05%
2022/10/26	13.2	390.92	10	393.90	398.50	3.2	6,508	0.05%
2022/10/25	8	395.00	17	397.74	399.00	-9	6,457	-0.14%
2022/10/24	21	408.19	20	412.55	399.00	1	6,438	0.02%
2022/10/21	19	411.45	13	407.31	398.50	6	6,349	0.09%
2022/10/20	16	419.09	19	420.13	427.00	-3	6,236	-0.05%
2022/10/19	34	425.66	45	426.23	421.50	-11	6,037	-0.18%
2022/10/18	34	428.87	19	422.11	413.00	15	5,869	0.26%
2022/10/17	18	427.53	22	433.07	446.50	-4	5,699	-0.07%
2022/10/14	20	456.85	17	458.88	433.00	3	5,590	0.05%
2022/10/13	16	474.03	12	474.00	444.50	4	5,502	0.07%
2022/10/12	6	499.83	1	503.00	493.50	5	5,313	0.09%
2022/10/11	4	548.00	0	0.00	548.00	4	5,376	0.07%
2022/10/07	8	602.86	7.2	605.99	608.00	0.8	5,505	0.01%
2022/10/06	15.2	598.96	26.1	600.62	616.00	-10.8	5,522	-0.20%
2022/10/05	10	587.80	7	579.14	573.00	3	5,441	0.06%
2022/10/04	5	581.40	7	585.57	590.00	-2	5,416	-0.04%
2022/10/03	9	575.78	5	572.60	564.00	4	5,396	0.07%
2022/09/30	17	576.17	19	583.95	589.00	-2	5,414	-0.04%
2022/09/29	4	577.00	5	581.40	576.00	-1	5,453	-0.02%
2022/09/28	13	575.15	10	565.20	560.00	3	5,460	0.05%
2022/09/27	6	569.17	8	576.25	585.00	-2	5,476	-0.04%
2022/09/26	9	578.11	9	582.56	576.00	0	5,435	0.00%
2022/09/23	11	595.62	4	589.50	583.00	7	5,440	0.13%
2022/09/22	4	595.29	5	605.00	606.00	-1	5,412	-0.02%
2022/09/21	4	588.00	6	590.49	595.00	-2	5,388	-0.04%
2022/09/20	7	580.86	8	585.50	588.00	-1	5,407	-0.02%
2022/09/19	1	572.00	1	576.00	574.00	0	5,413	0.00%
2022/09/16	7	585.14	5	581.80	575.00	2	5,419	0.04%
2022/09/15	10	604.78	12.1	603.90	595.00	-2.1	5,408	-0.04%
2022/09/14	5	583.81	5	594.40	597.00	0	5,350	0.00%
2022/09/13	12.1	590.42	12	591.17	592.00	0.1	5,290	0.00%
2022/09/12	19	576.84	21.1	582.11	589.00	-2.1	5,245	-0.04%
2022/09/08	8	546.64	12.1	555.51	562.00	-4.1	5,155	-0.08%
2022/09/07	4	530.00	5	532.40	530.00	-1	5,066	-0.02%
2022/09/06	7	541.43	6	538.17	535.00	1	5,009	0.02%
2022/09/05	2	525.02	0	0.00	524.00	2	4,974	0.04%
2022/09/02	8	541.38	12	540.83	542.00	-4	4,948	-0.08%
2022/09/01	5.1	532.08	3	526.67	521.00	2.1	4,914	0.04%
2022/08/31	3	542.33	2.3	544.12	542.00	0.7	4,906	0.01%
2022/08/30	9	546.67	6	545.17	543.00	3	4,958	0.06%
2022/08/29	10	546.40	9	545.33	549.00	1	4,929	0.02%
2022/08/26	9.1	592.30	5	565.20	560.00	4.1	4,887	0.08%
2022/08/25	0	0.00	6	593.67	587.00	-6	4,832	-0.12%
2022/08/24	1	584.00	0	0.00	581.00	1	4,837	0.02%
2022/08/23	12	585.50	13	583.77	587.00	-1	4,827	-0.02%
2022/08/22	5	591.40	3	591.67	579.00	2	4,806	0.04%
2022/08/19	9	601.78	10	601.40	596.00	-1	4,796	-0.02%
2022/08/18	4	557.25	7	570.14	590.00	-3	4,735	-0.06%
2022/08/17	5	560.20	3	563.33	562.00	2	4,710	0.04%
2022/08/16	4	571.00	3.1	565.54	567.00	1	4,724	0.02%
2022/08/15	6.1	563.46	8	569.00	572.00	-2	4,717	-0.04%
2022/08/12	9	544.22	9	547.33	548.00	0	4,705	0.00%
2022/08/11	5	541.00	7	538.86	540.00	-2	4,760	-0.04%
2022/08/10	4	525.25	3	525.00	522.00	1	4,722	0.02%
2022/08/09	11	528.45	10	531.80	536.00	1	4,736	0.02%
2022/08/08	11	547.27	8	545.88	546.00	3	4,719	0.06%
2022/08/05	12	543.42	12	533.08	549.00	0	4,800	0.00%
2022/08/04	13	514.23	17.1	512.39	520.00	-4.1	4,856	-0.08%
2022/08/03	13.1	509.57	13.1	507.18	503.00	0	4,803	0.00%
2022/08/02	17.1	505.88	14.1	509.08	511.00	3	4,826	0.06%
2022/08/01	9.1	519.22	17.1	522.73	531.00	-8	4,782	-0.17%
2022/07/29	23.1	530.26	17.2	533.92	505.00	5.9	4,755	0.12%
2022/07/28	16.1	536.01	14.1	538.30	524.00	2	4,692	0.04%
2022/07/27	15	538.25	15	543.40	544.00	0	4,654	0.00%
2022/07/26	8.1	549.78	8.1	545.65	546.00	0	4,627	0.00%
2022/07/25	12.1	543.78	13.2	538.00	549.00	-1.1	4,642	-0.02%
2022/07/22	2.2	552.98	2.2	543.51	537.00	0	4,600	0.00%
2022/07/21	12.2	553.51	11	552.27	553.00	1.2	4,550	0.03%
2022/07/20	8	555.13	9.3	554.54	555.00	-1.3	4,513	-0.03%
2022/07/19	13	530.85	13	529.31	533.00	0	4,430	0.00%
2022/07/18	22.2	533.50	21	535.86	540.00	1.2	4,398	0.03%
2022/07/15	6	491.17	9.2	499.21	516.00	-3.2	4,277	-0.07%
2022/07/14	16	463.52	16	463.06	478.00	0	4,139	0.00%
2022/07/13	15	463.43	19	461.68	460.00	-4	4,037	-0.10%
2022/07/12	19	448.13	13	453.15	433.00	6	3,986	0.15%
2022/07/11	14	481.03	14	475.18	475.00	0	3,923	0.00%
2022/07/08	22.2	475.65	21	479.62	478.50	1.2	3,873	0.03%
2022/07/07	27	446.70	32.2	453.61	469.00	-5.2	3,781	-0.14%
2022/07/06	19.2	449.70	17	443.15	435.50	2.2	3,687	0.06%
2022/07/05	14	443.68	12	444.96	450.50	2	3,602	0.06%
2022/07/04	8	456.69	9	458.44	462.50	-1	3,516	-0.03%
2022/07/01	17.1	470.87	16.3	472.88	439.00	0.8	3,466	0.02%
2022/06/30	14	494.04	13	494.08	481.00	1	3,396	0.03%
2022/06/29	3	509.00	2.5	513.41	511.00	0.5	3,361	0.02%
2022/06/28	18	530.33	17	524.24	522.00	1	3,321	0.03%
2022/06/27	7	507.71	8	526.12	534.00	-1	3,285	-0.03%
2022/06/24	8	487.00	9	485.78	486.00	-1	3,254	-0.03%
2022/06/23	17	476.85	17	474.53	480.50	0	3,221	0.00%
2022/06/22	11	499.77	11	497.86	474.00	0	3,193	0.00%
2022/06/21	17	509.94	17.2	513.22	516.00	-0.2	3,152	-0.01%
2022/06/20	9.2	514.42	9	519.44	505.00	0.2	3,185	0.01%
2022/06/17	3	528.67	3	536.00	530.00	0	3,178	0.00%
2022/06/16	1	566.00	1	570.00	541.00	0	3,119	0.00%
2022/06/15	7	571.00	8	564.50	560.00	-1	3,094	-0.03%
2022/06/14	9	572.88	9	564.78	566.00	0	3,084	0.00%
2022/06/13	4	573.50	3.1	571.68	573.00	0.9	3,037	0.03%
2022/06/10	11	575.73	11.1	583.83	588.00	-0.1	3,023	0.00%
2022/06/09	10	580.40	7	576.43	575.00	3	2,962	0.10%
2022/06/08	1	577.99	2	576.50	584.00	-1	2,910	-0.03%
2022/06/07	3	543.67	5.1	552.38	560.00	-2.1	2,840	-0.07%
2022/06/06	3	537.66	2.1	539.95	538.00	0.9	2,818	0.03%
2022/06/02	6.2	552.73	3	549.67	542.00	3.2	2,806	0.11%
2022/06/01	1.1	579.26	1	567.99	566.00	0.1	2,782	0.00%
2022/05/31	1	555.00	1	555.00	553.00	0	2,738	0.00%
2022/05/30	1.2	558.67	0.2	571.08	555.00	1	2,725	0.04%
2022/05/27	2.1	556.37	2.1	567.04	555.00	0.1	2,706	0.00%
2022/05/26	7.1	575.92	7	571.43	563.00	0.1	2,668	0.00%
2022/05/25	4	560.00	4.3	563.87	576.00	-0.3	2,632	-0.01%
2022/05/24	14.1	561.20	14	567.93	555.00	0.1	2,581	0.00%
2022/05/23	1	572.00	1	561.00	561.00	0	2,540	0.00%
2022/05/20	1	568.00	1	571.00	573.00	0	2,505	0.00%
2022/05/19	14	540.07	15.2	541.50	547.00	-1.2	2,412	-0.05%
2022/05/18	0	0.00	1.1	525.82	535.00	-1.1	2,292	-0.05%
2022/05/17	11.1	522.52	13	525.15	529.00	-1.9	2,261	-0.08%
2022/05/16	8	520.63	7	525.43	517.00	1	2,238	0.04%
2022/05/13	10	519.00	10	526.70	518.00	0	2,177	0.00%
2022/05/12	4	517.50	5	516.20	505.00	-1	2,042	-0.05%
2022/05/11	2	491.50	2	493.75	499.00	0	1,906	0.00%
2022/05/10	12	474.92	12	460.09	497.00	0	1,891	0.00%
2022/05/09	9	479.33	8	466.00	466.00	1	1,838	0.05%
2022/05/06	12	487.46	13	479.19	491.00	-1	1,821	-0.05%
2022/05/05	11	485.32	17.6	473.61	488.00	-6.6	1,794	-0.37%
2022/05/04	11	439.68	12	445.58	447.00	-1	1,728	-0.06%
2022/05/03	13	429.31	12	413.88	432.00	1	1,708	0.06%
2022/04/29	10	403.05	11	394.64	414.50	-1	1,677	-0.06%
2022/04/28	11	377.68	11	382.73	383.00	0	1,647	0.00%
2022/04/27	12	369.88	12	368.96	384.00	0	1,639	0.00%
2022/04/26	11	395.77	9	403.00	391.00	2	1,624	0.12%
2022/04/25	3.2	407.94	0	0.00	406.00	3.2	1,610	0.20%
2022/04/22	2.3	451.23	3	459.00	444.00	-0.7	1,596	-0.05%
2022/04/21	11	472.36	11	469.14	472.50	0	1,604	0.00%
2022/04/20	11	478.95	10	469.50	469.50	1	1,601	0.06%
2022/04/19	11	474.59	11	480.82	471.00	0	1,598	0.00%
2022/04/18	13	471.15	13	461.23	469.00	0	1,605	0.00%
2022/04/15	10	467.00	11	472.36	457.50	-1	1,600	-0.06%
2022/04/14	13	478.15	11	478.77	478.00	2	1,619	0.12%
2022/04/13	11	479.82	10	476.00	480.00	1	1,654	0.06%
2022/04/12	10.2	473.46	10	457.18	474.50	0.2	1,652	0.01%
2022/04/11	10	471.00	12.3	476.21	460.00	-2.3	1,644	-0.14%
2022/04/08	11	480.73	11.1	488.66	478.00	-0.1	1,636	0.00%
2022/04/07	10	490.00	10	499.35	482.00	0	1,633	0.00%
2022/04/01	10	508.00	10	498.15	508.00	0	1,606	0.00%
2022/03/31	12.2	510.99	11	520.45	505.00	1.2	1,604	0.07%
2022/03/30	10	522.30	9	526.00	520.00	1	1,594	0.06%
2022/03/29	10	519.90	10	517.60	518.00	0	1,573	0.00%
2022/03/28	11	509.36	10	509.70	508.00	1	1,561	0.06%
2022/03/25	12.1	523.00	12	514.67	513.00	0.1	1,556	0.00%
2022/03/24	3	511.33	3	515.00	518.00	0	1,536	0.00%
2022/03/23	2	503.00	6	509.67	517.00	-4	1,576	-0.25%
2022/03/22	1	487.00	1	484.00	488.00	0	1,580	0.00%
2022/03/21	0.2	461.00	0	0.00	459.00	0.2	1,555	0.01%
2022/03/16	0	0.00	0.2	430.00	431.50	-0.2	1,549	-0.01%
2022/03/15	3	443.83	1	428.00	427.00	2	1,564	0.13%
2022/03/14	1.1	462.27	1	462.00	463.00	0.1	1,558	0.01%
2022/03/10	1.1	475.27	1	473.50	475.50	0.1	1,592	0.01%
2022/03/08	1	439.00	2	446.50	444.00	-1	1,607	-0.06%
2022/03/07	2	443.75	1	446.00	447.00	1	1,606	0.06%
2022/03/04	0	0.00	1	478.02	477.00	-1	1,599	-0.06%
2022/03/03	0	0.00	4	474.50	482.00	-4	1,603	-0.25%
2022/03/02	1	467.50	1.1	465.48	471.00	-0.1	1,593	0.00%
2022/03/01	1.1	461.12	0	0.00	462.00	1.1	1,624	0.06%
2022/02/25	0	0.00	1	454.76	457.00	-1	1,646	-0.06%
2022/02/24	1	442.48	1	452.00	440.00	0	1,663	0.00%
2022/02/23	1	457.00	1	454.00	452.50	0	1,661	0.00%
2022/02/22	0	456.30	0	0.00	451.00	0	1,687	0.00%
2022/02/21	0	0.00	0	473.50	476.00	0	1,689	0.00%
2022/02/18	1	459.50	1	455.50	463.00	0	1,717	0.00%
2022/02/17	1	471.02	1.1	465.67	458.50	0	1,739	0.00%
2022/02/16	2	479.00	2.1	483.05	477.00	-0.1	1,751	0.00%
2022/02/15	1.2	466.17	1	463.00	464.50	0.2	1,750	0.01%
2022/02/14	1	460.01	1.1	461.98	461.00	0	1,786	0.00%
2022/02/11	0.1	474.00	0	0.00	470.00	0.1	1,800	0.00%
2022/02/10	1.1	461.46	1	474.00	473.00	0.1	1,846	0.00%
2022/02/09	2	459.81	2	470.50	476.00	0	1,863	0.00%
2022/02/07	3	450.50	0	0.00	440.50	3	1,861	0.16%
2022/01/25	3	468.33	1	471.00	467.00	2	1,855	0.11%
2022/01/24	1	469.00	1	476.50	485.00	0	1,888	0.00%
2022/01/21	1	495.00	1	498.50	486.50	0	1,924	0.00%
2022/01/20	1	497.00	1	500.00	495.50	0	1,983	0.00%
2022/01/19	1	510.00	1.1	515.05	504.00	-0.1	2,021	0.00%
2022/01/18	0.1	544.00	0	0.00	523.00	0.1	2,067	0.00%
2022/01/17	1.1	503.99	1	512.00	517.00	0.1	2,108	0.01%
2022/01/14	2	495.50	2	488.75	507.00	0	2,221	0.00%
2022/01/13	1	506.00	2	502.00	498.00	-1	2,277	-0.04%
2022/01/12	0	507.00	0	0.00	505.00	0	2,315	0.00%
2022/01/11	3	513.67	1	524.00	505.00	2	2,362	0.08%
2022/01/10	2	523.00	1	520.00	523.00	1	2,378	0.04%
2022/01/07	1	531.00	1	546.00	527.00	0	2,463	0.00%
2022/01/06	0	562.00	0	0.00	545.00	0	2,478	0.00%
2022/01/04	1	597.00	1	583.00	582.00	0	2,535	0.00%
2021/12/30	1	586.00	2	591.50	586.00	-1	2,738	-0.04%
2021/12/28	1	592.00	1	598.00	591.00	0	2,895	0.00%
2021/12/27	1	595.00	0	0.00	595.00	1	2,931	0.03%
2021/12/23	1	605.00	1	613.00	603.00	0	3,015	0.00%
2021/12/22	3	612.67	0	0.00	606.00	3	3,060	0.10%
2021/12/21	1	613.00	2	612.50	612.00	-1	3,087	-0.03%
2021/12/20	1	602.00	1	605.00	601.00	0	3,118	0.00%
2021/12/17	2	612.00	0	0.00	604.00	2	3,201	0.06%
2021/12/16	1	627.05	3.7	634.01	661.00	-2.7	3,180	-0.08%
2021/12/15	0	0.00	4	597.22	601.00	-4	3,171	-0.13%
2021/12/14	1	589.00	0	0.00	585.00	1	3,260	0.03%
2021/12/13	1	588.97	2	593.50	592.00	-1	3,381	-0.03%
2021/12/10	1	572.00	1	578.00	584.00	0	3,472	0.00%
2021/12/09	1	578.00	3.4	582.50	587.00	-2.4	3,561	-0.07%
2021/12/08	1	572.00	1	578.00	573.00	0	3,565	0.00%
2021/12/07	2.1	573.76	2	571.50	568.00	0.1	3,579	0.00%
2021/12/06	6.3	580.46	3.4	572.12	572.00	2.9	3,568	0.08%
2021/12/03	2	597.50	1.2	605.22	599.00	0.8	3,569	0.02%
2021/12/02	1	595.00	2	596.50	595.00	-1	3,574	-0.03%
2021/12/01	1	588.00	2	587.00	592.00	-1	3,588	-0.03%
2021/11/30	1	585.00	2	585.50	589.00	-1	3,622	-0.03%
2021/11/29	2.1	566.90	3	571.67	580.00	-0.9	3,680	-0.02%
2021/11/26	2	561.50	2	559.50	567.00	0	3,708	0.00%
2021/11/25	1	552.04	2	571.50	560.00	-1	3,724	-0.03%
2021/11/24	2	570.07	1.1	587.73	572.00	0.9	3,706	0.02%
2021/11/23	4	589.75	1	603.00	582.00	3	3,695	0.08%
2021/11/22	2.2	600.40	2	610.00	610.00	0.2	3,775	0.01%
2021/11/19	3.1	606.39	2.5	614.00	600.00	0.6	3,783	0.02%
2021/11/18	3.5	599.43	3	600.67	598.00	0.5	3,770	0.01%
2021/11/17	3	591.04	3.1	596.42	604.00	-0.1	3,763	0.00%
2021/11/16	3	586.00	3.1	586.06	586.00	-0.1	3,734	0.00%
2021/11/12	2	582.50	1	590.00	578.00	1	3,700	0.03%
2021/11/11	1	590.00	2	595.50	588.00	-1	3,678	-0.03%
2021/11/10	2.1	584.29	0	0.00	583.00	2.1	3,648	0.06%
2021/11/09	1	584.00	1	600.00	591.00	0	3,628	0.00%
2021/11/08	3.1	613.97	3	609.00	598.00	0.1	3,596	0.00%
2021/11/05	2	614.00	2.1	609.90	618.00	-0.1	3,552	0.00%
2021/11/04	2	606.00	3	607.33	603.00	-1	3,533	-0.03%
2021/11/03	3	599.33	2	604.50	605.00	1	3,518	0.03%
2021/11/02	1	600.00	1	604.00	594.00	0	3,493	0.00%
2021/11/01	3	611.67	3	618.00	609.00	0	3,480	0.00%
2021/10/29	1	608.00	0	0.00	598.00	1	3,466	0.03%
2021/10/28	4.1	604.66	5.1	606.80	599.00	-1	3,456	-0.03%
2021/10/27	1	599.97	1	587.00	600.00	0	3,402	0.00%
2021/10/26	1.1	574.45	1	591.00	567.00	0.1	3,366	0.00%
2021/10/25	2	577.50	1	582.00	580.00	1	3,316	0.03%
2021/10/22	1	555.00	4	573.85	572.00	-3	3,281	-0.09%
2021/10/21	3	540.00	6	533.67	532.00	-3	3,229	-0.09%
2021/10/20	1	521.00	0	0.00	521.00	1	3,160	0.03%
2021/10/19	3	509.33	4	512.00	517.00	-1	3,136	-0.03%
2021/10/18	1	511.00	1.1	505.09	505.00	-0.1	3,103	0.00%
2021/10/15	6	522.83	5	520.20	502.00	1	3,085	0.03%
2021/10/14	1	500.00	1	504.00	505.00	0	3,006	0.00%
2021/10/13	3	509.33	2	513.00	496.50	1	2,973	0.03%
2021/10/12	2	527.00	0	0.00	519.00	2	2,946	0.07%
2021/10/08	8	531.13	6	534.50	532.00	2	2,914	0.07%
2021/10/07	3	493.00	6	508.15	528.00	-3	2,796	-0.11%
2021/10/06	5	489.50	3	492.50	480.00	2	2,746	0.07%
2021/10/05	3	447.00	3	467.83	483.50	0	2,717	0.00%
2021/10/04	5	481.30	6	475.17	464.00	-1	2,661	-0.04%
2021/10/01	2	486.00	2	486.00	481.50	0	2,650	0.00%
2021/09/30	4	496.00	6	494.33	501.00	-2	2,630	-0.08%
2021/09/29	5	491.11	2	490.50	483.00	3	2,602	0.12%
2021/09/28	1	498.55	1	503.00	500.00	0	2,680	0.00%
2021/09/27	1	501.00	2	502.00	504.00	-1	2,748	-0.04%
2021/09/24	6	500.75	6	504.08	499.50	0	2,727	0.00%
2021/09/23	1	479.50	3	481.00	488.00	-2	2,636	-0.08%
2021/09/22	4	470.75	2	464.50	464.50	2	2,601	0.08%
2021/09/17	3	485.00	13.1	491.78	494.50	-10.1	2,551	-0.39%
2021/09/16	13	485.88	6.1	488.42	472.50	6.9	2,466	0.28%
2021/09/15	3	471.00	2.1	475.48	476.00	0.9	2,368	0.04%
2021/09/14	5	482.50	8	479.70	474.00	-3	2,293	-0.13%
2021/09/13	4.1	454.50	3	459.17	462.00	1.1	2,228	0.05%
2021/09/10	0	0.00	2.2	455.52	456.00	-2.2	2,253	-0.10%
2021/09/09	1	443.00	1.1	441.36	443.00	-0.1	2,307	0.00%
2021/09/08	2	449.50	2	441.75	433.00	0	2,346	0.00%
2021/09/07	1	431.50	1	443.50	449.00	0	2,360	0.00%
2021/09/06	3	458.65	3	451.83	446.00	0	2,397	0.00%
2021/09/03	3.1	455.89	6	459.16	464.50	-3	2,456	-0.12%
2021/09/02	4	460.75	8	457.76	452.00	-4	2,430	-0.17%
2021/09/01	1.1	437.12	4	441.25	446.00	-3	2,368	-0.12%
2021/08/31	0	0.00	0	430.50	432.50	0	2,327	0.00%
2021/08/30	0	0.00	0	416.00	415.00	0	2,315	0.00%
2021/08/27	2	424.00	2.2	421.09	422.50	-0.2	2,300	-0.01%
2021/08/26	12.2	429.13	18	433.28	422.50	-5.8	2,281	-0.25%
2021/08/25	0	0.00	1	417.00	417.00	-1	2,186	-0.05%
2021/08/24	0	0.00	0.2	408.29	409.50	-0.2	2,193	-0.01%
2021/08/19	0	0.00	1	389.50	383.00	-1	2,192	-0.05%
2021/08/17	2	379.00	1	377.50	375.50	1	2,235	0.04%
2021/08/16	1	386.50	1	379.50	384.50	0	2,250	0.00%
2021/08/13	2	385.50	0	0.00	380.00	2	2,271	0.09%
2021/08/12	0	385.00	2	380.25	387.50	-2	2,285	-0.09%
2021/08/11	0	375.00	0	0.00	376.00	0	2,296	0.00%
2021/08/10	1	374.50	0	0.00	377.00	1	2,318	0.04%
2021/08/09	1	370.00	0.3	374.84	367.00	0.7	2,327	0.03%
2021/08/06	1.2	377.50	0	0.00	375.00	1.2	2,361	0.05%
2021/08/05	1	384.50	1	391.00	381.00	0	2,389	0.00%
2021/08/04	2.1	391.47	1	388.00	384.50	1.1	2,414	0.05%
2021/08/03	1	396.00	0	0.00	393.00	1	2,420	0.04%
2021/07/30	2	426.00	2	416.00	411.50	0	2,418	0.00%
2021/07/29	1	415.00	2	413.50	420.00	-1	2,442	-0.04%
2021/07/28	4	411.88	1.1	421.59	408.00	2.9	2,456	0.12%
2021/07/27	4	445.63	4	457.13	428.00	0	2,497	0.00%
2021/07/23	2	431.00	1	444.50	433.50	1	2,510	0.04%
2021/07/22	1	438.50	0	0.00	440.50	1	2,504	0.04%
2021/07/21	3.1	429.69	2.1	436.43	424.50	1	2,528	0.04%
2021/07/20	1	427.50	0	0.00	427.50	1	2,545	0.04%
2021/07/16	5.1	438.68	0	0.00	438.50	5.1	2,586	0.20%
2021/07/15	1	458.00	1	453.00	453.00	0	2,609	0.00%
2021/07/14	1	453.50	2	447.00	448.00	-1	2,628	-0.04%
2021/07/13	1	450.89	0.1	452.50	446.00	0.9	2,663	0.03%
2021/07/12	0	0.00	3	458.52	463.00	-3	2,742	-0.11%
2021/07/09	5	441.50	5	441.60	440.00	0	2,842	0.00%
2021/07/08	4.1	441.70	6	445.98	438.50	-1.9	2,854	-0.07%
2021/07/07	2	435.00	1	432.00	433.50	1	2,858	0.03%
2021/07/06	2	441.75	0	0.00	438.00	2	2,879	0.07%
2021/07/05	9	449.78	8	460.38	445.00	1	2,914	0.03%
2021/07/02	1	423.00	9	439.22	448.50	-8	2,826	-0.28%
2021/06/29	0	0.00	1	416.50	412.00	-1	2,871	-0.03%
2021/06/28	0	420.00	0	419.00	414.00	0	2,874	0.00%
2021/06/25	1.1	422.59	0	0.00	418.50	1.1	2,885	0.04%
2021/06/23	1	416.00	1	415.50	417.00	0	2,929	0.00%
2021/06/22	4.1	412.87	3	409.33	405.50	1.1	2,980	0.04%
2021/06/21	4.2	414.52	6	419.08	417.00	-1.8	3,003	-0.06%
2021/06/18	5	421.50	2	426.25	410.00	3	2,976	0.10%
2021/06/17	2	413.50	2	408.75	415.00	0	2,919	0.00%
2021/06/16	2	404.50	4	407.75	408.00	-2	2,910	-0.07%
2021/06/15	2	402.25	1	401.00	403.00	1	2,885	0.03%
2021/06/11	17	384.65	21	389.55	389.00	-4	2,856	-0.14%
2021/06/10	4	363.25	3	364.00	365.50	1	2,787	0.04%
2021/06/09	1	354.50	2	356.50	354.00	-1	2,813	-0.04%
2021/06/08	2	353.25	1	356.50	354.00	1	2,857	0.03%
2021/06/07	1	343.50	1	349.50	351.50	0	2,913	0.00%
2021/06/04	0	0.00	1	345.00	351.50	-1	2,919	-0.03%
2021/06/03	2	347.50	0	0.00	352.00	2	2,947	0.07%
2021/06/02	1	348.00	2	354.25	350.00	-1	2,995	-0.03%
2021/06/01	2	357.75	2	369.00	356.00	0	3,039	0.00%
2021/05/28	0	0.00	2	357.25	357.00	-2	3,126	-0.06%
2021/05/27	1	350.00	0	0.00	354.00	1	3,184	0.03%
2021/05/26	1	353.81	1	348.50	346.50	0	3,237	0.00%
2021/05/25	2	349.00	1	347.50	347.50	1	3,345	0.03%
2021/05/24	3	348.00	4	348.88	352.00	-1	3,494	-0.03%
2021/05/21	0	0.00	2	336.01	340.50	-2	3,556	-0.06%
2021/05/20	0	0.00	3	324.00	325.00	-3	3,657	-0.08%
2021/05/19	5	326.50	2	325.00	320.50	3	3,700	0.08%
2021/05/18	1	330.00	4	325.38	331.00	-3	3,776	-0.08%
2021/05/17	4	310.88	1	311.50	304.50	3	3,830	0.08%
2021/05/14	1	328.50	7	328.86	331.00	-6	3,849	-0.16%
2021/05/13	4	318.25	2	323.00	312.00	2	3,830	0.05%
2021/05/12	1	325.50	4	327.57	319.50	-3	3,873	-0.08%
2021/05/11	5	342.20	1.1	333.27	333.00	3.9	3,910	0.10%
2021/05/07	1	366.00	2	363.75	364.50	-1	4,065	-0.02%
2021/05/06	1	348.04	2	357.50	352.50	-1	4,089	-0.02%
2021/05/05	2	369.01	6	368.25	360.00	-4	4,102	-0.10%
2021/05/04	6	369.82	4	375.99	377.00	2	4,152	0.05%
2021/05/03	2	393.00	0	0.00	387.00	2	4,178	0.05%
2021/04/29	3	413.50	2	407.75	402.50	1	4,239	0.02%
2021/04/27	1	411.00	4	410.25	409.00	-3	4,350	-0.07%
2021/04/26	4	400.13	0	0.00	400.00	4	4,366	0.09%
2021/04/23	1	404.50	2	404.50	405.00	-1	4,395	-0.02%
2021/04/22	2	402.58	3	417.33	395.50	-1	4,510	-0.02%
2021/04/21	2	410.25	1	409.50	409.50	1	4,604	0.02%
2021/04/20	3	409.50	8.1	415.12	422.50	-5.1	4,788	-0.11%
2021/04/19	8	407.63	1	406.00	406.50	7	4,889	0.14%
2021/04/16	4.1	432.59	3	425.00	417.50	1.1	4,960	0.02%
2021/04/15	7	424.07	12.2	424.78	440.00	-5.2	5,031	-0.10%
2021/04/14	2	395.74	1	397.00	400.00	1	5,071	0.02%
2021/04/13	0	0.00	3	402.67	399.50	-3	5,307	-0.06%
2021/04/12	1	400.05	0	0.00	395.00	1	5,572	0.02%
2021/04/09	5	404.80	3	412.50	405.00	2	5,684	0.04%
2021/04/08	2	404.00	3	410.00	413.50	-1	5,670	-0.02%
2021/04/07	5.1	413.93	2	415.25	411.00	3.1	5,725	0.05%
2021/04/06	6	418.50	5	416.10	413.50	1	5,725	0.02%
2021/04/01	2.1	410.76	7	411.00	413.50	-4.9	5,764	-0.09%
2021/03/31	0	397.50	1	400.00	398.50	-1	5,713	-0.02%
2021/03/30	0.1	397.64	0	0.00	395.50	0.1	5,713	0.00%
2021/03/29	3.1	398.71	3	403.50	395.50	0.1	5,729	0.00%
2021/03/26	0	0.00	3	392.33	393.50	-3	5,743	-0.05%
2021/03/25	4	384.13	4	388.38	386.50	0	5,724	0.00%
2021/03/24	5	386.60	0	386.00	382.50	5	5,689	0.09%
2021/03/22	0	402.50	0	0.00	401.00	0	5,773	0.00%
2021/03/19	3	403.33	0	0.00	400.00	3	5,785	0.05%
2021/03/18	1	420.00	0	0.00	418.00	1	5,774	0.02%
2021/03/17	3	424.66	4	423.50	416.50	-1	5,876	-0.02%
2021/03/16	1	411.00	0	0.00	411.00	1	5,953	0.02%
2021/03/15	1	419.00	1	425.50	416.50	0	6,147	0.00%
2021/03/12	3.2	423.33	2	424.00	419.50	1.2	6,163	0.02%
2021/03/11	5	416.10	5	417.09	420.00	0	6,169	0.00%
2021/03/10	2	403.00	2	399.25	396.50	0	6,138	0.00%
2021/03/09	5	399.90	3	398.33	399.50	2	6,145	0.03%
2021/03/08	1	407.98	2	402.50	395.00	-1	6,165	-0.02%
2021/03/05	6.1	412.36	4	410.25	405.00	2.1	6,199	0.03%
2021/03/04	5	429.00	3	423.17	420.00	2	6,167	0.03%
2021/03/03	1	422.50	3	421.67	427.00	-2	6,131	-0.03%
2021/03/02	3	444.17	1	442.00	430.00	2	6,088	0.03%
2021/02/26	7	455.14	3	460.17	449.00	4	6,070	0.07%
2021/02/25	5	486.90	7	487.00	475.00	-2	6,036	-0.03%
2021/02/24	12	481.04	13.1	484.33	478.50	-1.1	5,961	-0.02%
2021/02/23	4	467.00	1	461.03	461.00	3	5,894	0.05%
2021/02/22	4	458.50	11	469.36	480.00	-7	5,856	-0.12%
2021/02/19	3	430.83	4	434.99	436.50	-1	5,812	-0.02%
2021/02/18	15	428.60	14	434.36	426.50	1	5,892	0.02%
2021/02/17	3	414.50	2	418.00	421.00	1	6,034	0.02%
2021/02/05	5.1	398.50	1	398.00	397.50	4.1	6,238	0.07%
2021/02/03	1	419.50	3	420.00	417.00	-2	6,317	-0.03%
2021/02/02	4	415.13	9.1	416.54	417.00	-5.1	6,387	-0.08%
2021/02/01	6	404.17	23	396.78	408.00	-17	6,444	-0.26%
2021/01/29	14	416.75	18	416.31	395.00	-4	6,406	-0.06%
2021/01/28	5	411.80	3	414.83	415.00	2	6,299	0.03%
2021/01/27	5	403.00	3	410.83	417.00	2	6,256	0.03%
2021/01/26	10	411.70	3	405.17	400.00	7	6,204	0.11%
2021/01/25	7	416.28	5	414.00	411.50	2	6,135	0.03%
2021/01/22	20	418.95	7	417.43	413.50	13	6,044	0.22%
2021/01/21	2	407.75	2	410.75	410.00	0	5,956	0.00%
2021/01/20	8	412.75	7	402.64	399.00	1	5,884	0.02%
2021/01/19	3	408.33	3	410.00	413.00	0	5,780	0.00%
2021/01/18	1	398.50	2.3	397.60	407.00	-1.3	5,725	-0.02%
2021/01/15	4	419.13	3	418.00	407.00	1	5,672	0.02%
2021/01/14	17.1	435.39	8.1	436.49	423.50	9	5,550	0.16%
2021/01/13	10	408.78	18.1	420.43	437.50	-8	5,409	-0.15%
2021/01/12	6	406.48	9.1	402.80	398.00	-3.1	5,200	-0.06%
2021/01/11	3	395.67	6	399.17	401.50	-3	5,071	-0.06%
2021/01/08	17.5	391.14	11	392.82	388.00	6.5	4,979	0.13%
2021/01/07	12	391.75	10	388.70	385.50	2	4,812	0.04%
2021/01/06	12.1	394.70	6	386.48	373.50	6	4,647	0.13%
2021/01/05	11	392.20	16.1	394.18	399.50	-5.1	4,403	-0.12%
2021/01/04	8	358.81	10	364.90	372.50	-2	4,126	-0.05%
2020/12/31	4	338.13	3	340.67	339.00	1	3,991	0.03%
2020/12/30	2.1	334.38	1	339.00	336.00	1.1	3,963	0.03%
2020/12/29	0	0.00	1	328.00	330.00	-1	3,958	-0.03%
2020/12/28	2	324.50	2	329.75	323.00	0	3,922	0.00%
2020/12/25	2	315.75	0	0.00	319.00	2	3,839	0.05%
2020/12/24	1	316.00	1	313.50	313.50	0	3,836	0.00%
2020/12/23	2	312.75	4	311.00	314.50	-2	3,849	-0.05%
2020/12/22	1	309.50	1	309.00	309.50	0	3,847	0.00%
2020/12/21	1	323.50	1	322.00	323.00	0	3,809	0.00%
2020/12/18	0	0.00	1	322.50	321.00	-1	3,830	-0.03%
2020/12/17	3	334.43	1	328.00	328.00	2	3,824	0.05%
2020/12/16	2	329.75	1	326.00	325.00	1	3,742	0.03%
2020/12/15	2	321.25	2	321.25	320.50	0	3,694	0.00%
2020/12/11	14	329.11	18	325.06	322.50	-4	3,665	-0.11%
2020/12/10	6	345.75	0	0.00	340.50	6	3,550	0.17%
2020/12/09	8	332.25	23.1	339.67	347.50	-15.1	3,451	-0.44%
2020/12/08	8.3	315.44	2	315.75	316.00	6.3	3,244	0.19%
2020/12/07	1	311.50	4	316.25	326.00	-3	3,191	-0.09%
2020/12/03	1	320.50	0	0.00	321.00	1	3,129	0.03%
2020/12/02	5	325.40	5	329.40	325.00	0	3,122	0.00%
2020/12/01	10	336.95	6	331.50	329.50	4	3,090	0.13%
2020/11/30	2	329.25	1	332.00	330.00	1	3,020	0.03%
2020/11/27	2	327.75	1	328.00	329.50	1	3,008	0.03%
2020/11/25	2	327.75	1	331.50	331.00	1	3,020	0.03%
2020/11/24	1	343.50	2	337.50	338.00	-1	3,006	-0.03%
2020/11/23	2	341.75	0	0.00	340.00	2	3,001	0.07%
2020/11/20	12	340.71	1	352.50	339.50	11	2,953	0.37%
2020/11/19	0	0.00	3	339.67	339.00	-3	2,840	-0.11%
2020/11/18	0	0.00	1	340.00	343.00	-1	2,847	-0.04%
2020/11/17	0	0.00	5	340.40	335.50	-5	2,810	-0.18%
2020/11/16	8	343.44	8	340.38	344.00	0	2,729	0.00%
2020/11/13	8	311.25	10	314.20	322.00	-2	2,512	-0.08%
2020/11/12	4	300.38	9	299.22	303.00	-5	2,245	-0.22%
2020/11/11	2	293.75	5	293.70	294.00	-3	2,168	-0.14%
2020/11/10	10	293.45	4	287.38	290.00	6	2,135	0.28%
2020/11/09	3	280.83	4	287.25	292.50	-1	1,998	-0.05%
2020/11/06	0	0.00	1	265.00	266.00	-1	1,868	-0.05%
2020/11/05	0	0.00	1	267.00	267.00	-1	1,825	-0.05%
2020/11/03	0	0.00	2	256.00	257.00	-2	1,847	-0.11%
2020/11/02	2	253.50	0	0.00	253.00	2	1,902	0.11%
2020/10/28	1	263.50	0	0.00	262.00	1	2,116	0.05%
2020/10/22	0	0.00	2	264.00	267.00	-2	2,338	-0.09%
2020/10/21	0	0.00	1	271.50	270.50	-1	2,413	-0.04%
2020/10/20	1	266.00	2	269.50	268.00	-1	2,496	-0.04%
2020/10/19	1	262.50	0	0.00	263.00	1	2,524	0.04%
2020/10/14	4	273.75	0	0.00	272.50	4	2,713	0.15%
2020/10/13	0	0.00	1	276.50	278.00	-1	2,812	-0.04%
2020/10/12	0	0.00	1	272.00	269.50	-1	2,900	-0.03%
2020/10/08	1	272.00	0	0.00	272.00	1	3,018	0.03%
2020/10/07	0	0.00	1	272.00	272.00	-1	3,117	-0.03%
2020/10/06	7	278.00	7	271.93	271.00	0	3,174	0.00%
2020/09/29	0	0.00	2	256.25	257.00	-2	3,662	-0.05%
2020/09/28	5	262.20	2	262.50	265.00	3	3,916	0.08%
2020/09/25	2	264.50	4	260.25	258.00	-2	4,019	-0.05%
2020/09/24	2	260.50	0	0.00	258.50	2	4,134	0.05%
2020/09/23	2	262.00	1	264.50	267.00	1	4,217	0.02%
2020/09/22	1	259.00	0	0.00	257.50	1	4,264	0.02%
2020/09/21	1	263.50	0	0.00	266.00	1	4,371	0.02%
2020/09/16	0	0.00	1	270.50	269.00	-1	4,908	-0.02%
2020/09/14	2	266.00	3	267.00	268.50	-1	4,950	-0.02%
2020/09/11	1	256.00	1	258.50	259.00	0	4,932	0.00%
2020/09/10	3	260.17	3	258.67	257.00	0	4,921	0.00%
2020/09/09	1	257.00	0	0.00	258.00	1	4,915	0.02%
2020/09/07	1	261.50	0	0.00	261.50	1	4,908	0.02%
2020/09/04	1	271.50	1	269.00	271.50	0	4,900	0.00%
2020/09/03	1	272.00	0	0.00	268.00	1	4,884	0.02%
2020/09/02	1	268.00	1	266.50	268.50	0	4,903	0.00%
2020/09/01	3	268.33	4	267.63	272.00	-1	4,926	-0.02%
2020/08/31	3	263.67	1	269.00	264.50	2	4,940	0.04%
2020/08/28	3	274.00	1	271.00	271.50	2	4,953	0.04%
2020/08/27	1	287.00	0	0.00	283.50	1	4,931	0.02%
2020/08/26	2	288.00	1	286.00	289.00	1	4,915	0.02%
2020/08/25	0	0.00	1	285.50	288.50	-1	4,930	-0.02%
2020/08/24	10	283.65	10	286.20	283.50	0	4,927	0.00%
2020/08/21	53	275.91	9	275.50	277.50	44	4,898	0.90%
2020/08/20	8	274.63	4	267.63	267.50	4	4,857	0.08%
2020/08/19	1	298.00	0	0.00	296.00	1	4,798	0.02%
2020/08/17	1	306.00	1	301.00	301.00	0	4,775	0.00%
2020/08/14	1	301.00	1	301.50	301.50	0	4,801	0.00%
2020/08/13	0	0.00	1	292.00	292.00	-1	4,788	-0.02%
2020/08/12	0	0.00	2	293.00	294.00	-2	4,788	-0.04%
2020/08/11	3	299.50	3	303.00	301.50	0	4,795	0.00%
2020/08/07	1	304.00	1	306.00	306.50	0	4,771	0.00%
2020/08/06	2	305.50	5	307.50	302.50	-3	4,746	-0.06%
2020/08/05	1	321.50	1	314.50	313.00	0	4,707	0.00%
2020/08/04	2	314.00	2	314.25	315.50	0	4,674	0.00%
2020/08/03	4	298.88	9	299.94	304.50	-5	4,627	-0.11%
2020/07/31	2	291.00	2	289.25	292.50	0	4,578	0.00%
2020/07/30	2	292.00	0	0.00	291.00	2	4,574	0.04%
2020/07/29	1	289.00	2	290.00	292.00	-1	4,565	-0.02%
2020/07/28	7	303.43	4	300.50	289.00	3	4,531	0.07%
2020/07/27	1	313.00	3	309.67	307.00	-2	4,400	-0.05%
2020/07/24	8	306.69	8	307.44	299.00	0	4,337	0.00%
2020/07/23	3	304.33	20	304.98	309.50	-17	4,253	-0.40%
2020/07/22	3	304.17	3	303.67	305.50	0	4,219	0.00%
2020/07/21	5	300.80	10	298.65	298.50	-5	4,180	-0.12%
2020/07/20	3	285.17	4	286.63	291.50	-1	4,097	-0.02%
2020/07/17	8	290.06	35	291.26	284.00	-27	4,029	-0.67%
2020/07/16	11	292.14	6	292.67	290.00	5	3,920	0.13%
2020/07/15	5	305.10	6	303.00	299.00	-1	3,816	-0.03%
2020/07/14	1	315.50	3.1	316.21	317.50	-2.1	3,739	-0.06%
2020/07/13	3	310.83	3	313.67	311.00	0	3,633	0.00%
2020/07/10	7	314.07	5	318.50	306.50	2	3,577	0.06%
2020/07/09	13	333.62	8	330.06	322.00	5	3,474	0.14%
2020/07/08	10	313.15	6	314.83	323.50	4	3,286	0.12%
2020/07/07	8	326.88	9	329.56	321.50	-1	3,039	-0.03%
2020/07/06	9	306.06	22	310.82	312.50	-13	2,812	-0.46%
2020/07/03	5	278.80	10	283.70	284.50	-5	2,700	-0.19%
2020/07/02	13	261.23	17	260.26	259.00	-4	2,580	-0.15%
2020/07/01	5	257.90	5	258.00	253.50	0	2,497	0.00%
2020/06/30	12	260.33	20	257.95	252.50	-8	2,416	-0.33%
2020/06/29	4	255.88	9	259.06	260.00	-5	2,287	-0.22%
2020/06/24	12	253.92	10	250.35	242.50	2	2,105	0.09%
2020/06/23	14	232.57	20	238.30	242.50	-6	1,877	-0.32%
2020/06/19	1	221.00	3	220.17	217.00	-2	1,768	-0.11%
2020/06/18	0	0.00	1	219.50	219.50	-1	1,726	-0.06%
2020/06/15	6	218.17	0	0.00	216.50	6	1,784	0.34%
2020/06/12	0	0.00	1	214.00	216.50	-1	1,796	-0.06%
2020/06/11	1	224.50	0	0.00	220.50	1	1,803	0.06%
2020/06/10	0	0.00	8	225.50	227.00	-8	1,807	-0.44%
2020/06/09	2	228.00	0	0.00	224.00	2	1,825	0.11%
2020/06/08	0	0.00	1	235.50	231.00	-1	1,817	-0.06%
2020/06/05	4	228.00	0	0.00	229.00	4	1,780	0.22%
2020/06/04	7	234.79	2	235.50	233.00	5	1,757	0.28%
2020/06/03	2	231.00	4	228.50	229.00	-2	1,711	-0.12%
2020/06/02	0	0.00	4	225.50	223.50	-4	1,696	-0.24%
2020/06/01	1	228.00	1	232.50	227.50	0	1,685	0.00%
2020/05/29	2	232.00	1	232.00	231.00	1	1,662	0.06%
2020/05/28	5.1	232.86	2	233.50	229.00	3.1	1,658	0.18%
2020/05/27	0	0.00	1	231.00	228.00	-1	1,642	-0.06%
2020/05/26	1	230.00	0	0.00	229.00	1	1,643	0.06%
2020/05/22	2	228.00	0	0.00	224.00	2	1,635	0.12%
2020/05/21	2.1	230.59	0	0.00	234.00	2.1	1,606	0.13%
2020/05/20	0	0.00	3	223.00	224.50	-3	1,565	-0.19%
2020/05/19	7	225.07	0	0.00	223.50	7	1,555	0.45%
2020/05/18	2	223.00	4	223.13	221.00	-2	1,549	-0.13%
2020/05/15	0	0.00	1	220.00	216.00	-1	1,527	-0.07%
2020/05/12	4	220.88	1	220.00	220.50	3	1,578	0.19%
2020/05/11	5	221.70	1.1	218.64	218.00	3.9	1,622	0.24%
2020/05/08	3	224.17	1	227.50	222.50	2	1,618	0.12%
2020/05/06	1	231.50	0	0.00	228.50	1	1,560	0.06%
2020/05/04	2	236.25	0	0.00	234.50	2	1,544	0.13%
2020/04/30	1	242.50	6	242.25	242.50	-5	1,541	-0.32%
2020/04/29	3	237.00	83	237.95	238.00	-80	1,534	-5.21%
2020/04/28	0.1	236.50	0	0.00	238.00	0.1	1,520	0.01%
2020/04/27	3	236.17	5	235.30	235.50	-2	1,529	-0.13%
2020/04/24	3	232.00	0	0.00	228.00	3	1,518	0.20%
2020/04/23	2	240.75	0	0.00	237.50	2	1,509	0.13%
2020/04/22	2	233.25	43	238.91	241.00	-41	1,516	-2.70%
2020/04/21	4	240.00	2	236.50	236.50	2	1,547	0.13%
2020/04/17	5	247.80	7	245.79	243.50	-2	1,560	-0.13%
2020/04/16	2	233.00	3	236.33	238.00	-1	1,540	-0.06%
2020/04/15	0	0.00	2	234.00	236.50	-2	1,576	-0.13%
2020/04/14	0	0.00	1	226.00	231.50	-1	1,572	-0.06%
2020/04/13	1	221.50	1	217.50	221.50	0	1,557	0.00%
2020/04/10	0	0.00	1	219.00	222.00	-1	1,542	-0.06%
2020/04/09	1	213.00	0	0.00	216.00	1	1,537	0.07%
2020/04/08	0	0.00	1	206.50	211.00	-1	1,493	-0.07%
2020/04/07	1	205.00	2	200.00	205.00	-1	1,480	-0.07%
2020/03/27	1	186.00	0	0.00	180.00	1	1,475	0.07%
2020/03/26	7	181.14	2	182.50	182.50	5	1,461	0.34%
2020/03/25	6	179.58	0	0.00	179.00	6	1,447	0.41%
2020/03/20	9	170.17	5	169.90	170.00	4	1,424	0.28%
2020/03/19	1	160.00	0	0.00	160.00	1	1,427	0.07%
2020/03/18	5	190.50	6	182.00	177.50	-1	1,418	-0.07%
2020/03/17	122	184.14	0	0.00	185.00	122	1,439	8.47%	大買/鉅額交易
2020/03/16	1	191.00	2	190.25	181.50	-1	1,457	-0.07%
2020/03/13	2	184.25	4	178.63	186.00	-2	1,458	-0.14%
2020/03/12	1	196.00	2	203.50	194.00	-1	1,478	-0.07%
2020/03/10	5	217.50	5	215.50	219.00	0	1,532	0.00%
2020/03/09	1	226.00	0	0.00	222.00	1	1,534	0.07%
2020/03/06	3	233.33	2	233.00	235.00	1	1,535	0.07%
2020/03/05	1	230.00	0	0.00	229.50	1	1,543	0.06%
2020/03/04	0	0.00	2	231.00	229.00	-2	1,556	-0.13%
2020/03/02	0	0.00	1	223.50	222.00	-1	1,609	-0.06%
2020/02/26	3	232.17	2	234.50	230.00	1	1,720	0.06%
2020/02/21	1	234.50	0	0.00	234.00	1	1,755	0.06%
2020/02/19	1	242.00	0	0.00	238.00	1	1,769	0.06%
2020/02/14	3	240.33	4	242.00	241.00	-1	1,772	-0.06%
2020/02/13	1	244.50	0	0.00	242.00	1	1,751	0.06%
2020/02/12	11	248.82	0	0.00	249.00	11	1,720	0.64%
2020/02/11	4	252.75	7	253.07	255.00	-3	1,686	-0.18%
2020/02/10	1	233.50	1	237.00	244.00	0	1,682	0.00%
2020/02/07	6	241.08	1	242.00	241.50	5	1,713	0.29%
2020/02/06	3	243.33	6	243.08	244.50	-3	1,729	-0.17%
2020/02/05	3	236.67	1	239.00	234.50	2	1,731	0.12%
2020/02/04	1	234.00	1	237.00	237.50	0	1,784	0.00%
2020/02/03	3	224.00	1	228.00	229.00	2	1,790	0.11%
2020/01/31	1	242.00	0	0.00	238.50	1	1,778	0.06%
2020/01/30	3	243.33	1	238.50	238.50	2	1,789	0.11%
2020/01/17	5	259.00	10	259.95	258.50	-5	1,807	-0.28%
2020/01/16	0	0.00	1	255.00	255.00	-1	1,790	-0.06%
2020/01/15	0	0.00	1	257.50	259.50	-1	1,784	-0.06%
2020/01/14	0	0.00	2	254.50	253.00	-2	1,747	-0.11%
2020/01/13	1	256.50	1	255.00	255.50	0	1,749	0.00%
2020/01/10	7	251.36	6	250.50	250.50	1	1,737	0.06%
2020/01/09	6	244.83	6	246.25	247.00	0	1,720	0.00%
2020/01/08	1	231.50	1	234.50	233.50	0	1,760	0.00%
2020/01/03	0	0.00	1	247.00	243.00	-1	1,882	-0.05%
2020/01/02	0	0.00	2	244.00	245.00	-2	1,911	-0.10%
2019/12/27	2	248.25	2	250.00	248.00	0	2,018	0.00%
2019/12/24	3	245.17	0	0.00	242.50	3	1,998	0.15%
2019/12/20	1	243.50	2	245.00	245.00	-1	2,023	-0.05%
2019/12/19	1	243.00	2	244.50	243.50	-1	2,028	-0.05%
2019/12/18	2	242.25	1	242.00	242.00	1	2,040	0.05%
2019/12/16	3	244.17	3	246.50	243.50	0	2,191	0.00%
2019/12/12	2	240.25	3	243.50	242.00	-1	2,195	-0.05%
2019/12/11	4	241.63	0	0.00	239.00	4	2,165	0.18%
2019/12/10	0	0.00	1	247.50	244.00	-1	2,145	-0.05%
2019/12/09	5	245.30	0	0.00	244.50	5	2,131	0.23%
2019/12/06	9	253.11	0	0.00	250.00	9	2,090	0.43%
2019/12/05	4	256.00	0	0.00	256.00	4	2,014	0.20%
2019/12/04	4	255.00	0	0.00	253.50	4	2,019	0.20%
2019/12/03	2	258.50	0	0.00	260.50	2	2,015	0.10%
2019/11/27	3	270.17	0	0.00	269.00	3	2,024	0.15%
2019/11/26	0	0.00	1	273.50	278.50	-1	2,001	-0.05%
2019/11/25	6	277.17	6	274.75	267.00	0	2,021	0.00%
2019/11/21	1	268.00	2	264.50	271.00	-1	1,973	-0.05%
2019/11/15	1	269.00	1	272.00	266.50	0	2,054	0.00%
2019/11/14	1	262.50	0	0.00	262.00	1	2,050	0.05%
2019/11/13	0	0.00	4	265.50	267.50	-4	2,055	-0.19%
2019/11/11	2	268.25	0	0.00	267.00	2	2,112	0.09%
2019/11/08	0	0.00	5	270.10	269.00	-5	2,175	-0.23%
2019/11/06	2	271.75	2	272.75	272.50	0	2,256	0.00%
2019/11/05	1	269.00	1	270.00	270.50	0	2,297	0.00%
2019/11/01	1	260.50	0	0.00	260.00	1	2,442	0.04%
2019/10/29	1	274.00	2	279.00	274.00	-1	2,521	-0.04%
2019/10/24	1	274.00	0	0.00	275.00	1	2,597	0.04%
2019/10/23	2	275.25	0	0.00	272.00	2	2,657	0.08%
2019/10/18	0	0.00	7	276.86	280.00	-7	2,999	-0.23%
2019/10/16	8	290.63	16	285.00	277.00	-8	2,989	-0.27%
2019/10/15	5	278.50	0	0.00	277.00	5	2,912	0.17%
2019/10/09	1	259.00	0	0.00	258.50	1	2,840	0.04%
2019/10/08	0	0.00	1	261.50	263.50	-1	2,917	-0.03%
2019/10/07	0	0.00	1	254.00	261.00	-1	2,905	-0.03%
2019/10/04	1	260.50	4	264.75	260.50	-3	2,882	-0.10%
2019/10/01	1	252.00	0	0.00	251.50	1	2,799	0.04%
2019/09/27	2	250.50	0	0.00	250.00	2	2,817	0.07%
2019/09/23	1	260.00	0	0.00	262.00	1	2,882	0.03%
2019/09/20	3	257.00	5	262.60	259.00	-2	2,897	-0.07%
2019/09/19	7	257.14	8	254.06	257.00	-1	2,857	-0.03%
2019/09/12	1	238.00	0	0.00	238.00	1	3,028	0.03%
2019/09/11	2	240.50	1	243.50	242.50	1	3,038	0.03%
2019/09/10	0	0.00	1	237.00	240.00	-1	3,049	-0.03%
2019/09/09	0	0.00	1	240.00	238.50	-1	3,081	-0.03%
2019/09/06	1	239.00	0	0.00	237.00	1	3,089	0.03%
2019/09/05	1	241.50	1	242.50	241.00	0	3,096	0.00%
2019/09/03	1	236.00	1	238.00	238.00	0	3,121	0.00%
2019/09/02	0	0.00	1	241.00	238.00	-1	3,129	-0.03%
2019/08/30	0	0.00	4	240.00	237.00	-4	3,153	-0.13%
2019/08/28	4	237.63	3	238.33	236.00	1	3,183	0.03%
2019/08/23	1	228.00	1	229.50	228.50	0	3,166	0.00%
2019/08/22	1	231.00	7	229.29	232.00	-6	3,217	-0.19%
2019/08/21	1	223.00	0	0.00	222.00	1	3,234	0.03%
2019/08/20	1	224.00	1	225.50	224.00	0	3,255	0.00%
2019/08/19	1	220.00	2	218.50	218.00	-1	3,240	-0.03%
2019/08/16	1	215.50	1	215.50	215.00	0	3,243	0.00%
2019/08/15	2	212.25	0	0.00	215.50	2	3,271	0.06%
2019/08/14	0	0.00	1	217.00	215.00	-1	3,308	-0.03%
2019/08/13	2	220.00	5	217.70	215.00	-3	3,318	-0.09%
2019/08/12	7	214.57	14	214.68	215.00	-7	3,316	-0.21%
2019/08/08	12	207.17	1	205.00	204.50	11	3,351	0.33%
2019/08/07	7	207.57	2	203.50	203.00	5	3,391	0.15%
2019/08/06	3	202.00	4	210.00	212.00	-1	3,401	-0.03%
2019/08/05	8	214.13	0	0.00	212.00	8	3,423	0.23%
2019/08/02	2	241.50	2	243.75	235.50	0	3,359	0.00%
2019/07/26	0	0.00	2	265.00	268.00	-2	3,402	-0.06%
2019/07/25	1	267.50	1	265.50	265.50	0	3,417	0.00%
2019/07/24	4	262.38	2	267.50	265.00	2	3,393	0.06%
2019/07/22	1	239.00	6	240.17	248.50	-5	3,285	-0.15%
2019/07/15	1	235.50	1	234.50	235.50	0	3,691	0.00%
2019/07/12	0	0.00	22	236.82	234.50	-22	3,815	-0.58%
2019/07/11	0	0.00	1	230.50	229.50	-1	3,738	-0.03%
2019/07/05	1	226.00	0	0.00	225.50	1	3,821	0.03%
2019/07/02	1	230.00	0	0.00	229.00	1	4,089	0.02%
2019/07/01	0	0.00	2	231.00	230.00	-2	4,215	-0.05%
2019/06/27	2	227.50	1	226.00	226.00	1	4,330	0.02%
2019/06/26	0	0.00	1	227.00	227.50	-1	4,302	-0.02%
2019/06/25	1	225.00	0	0.00	223.00	1	4,289	0.02%
2019/06/24	6	231.83	6	230.25	229.00	0	4,237	0.00%
2019/06/21	3	230.17	3	225.67	229.00	0	4,172	0.00%
2019/06/20	3	221.17	4	222.00	224.00	-1	4,066	-0.02%
2019/06/19	0	0.00	1	215.50	214.00	-1	4,024	-0.02%
2019/06/18	0	0.00	9	213.83	211.50	-9	4,015	-0.22%
2019/06/17	2	211.50	1	211.00	211.50	1	4,047	0.02%
2019/06/14	0	0.00	1	207.50	207.00	-1	4,070	-0.02%
2019/06/13	1	208.00	0	0.00	207.50	1	4,078	0.02%
2019/06/12	3	213.67	3	212.17	211.50	0	4,081	0.00%
2019/06/11	0	0.00	1	209.50	212.00	-1	4,082	-0.02%
2019/06/10	0	0.00	1	205.00	210.00	-1	4,090	-0.02%
2019/06/04	7	216.21	6	211.67	211.00	1	4,045	0.02%
2019/06/03	2	223.00	3	223.00	219.50	-1	4,042	-0.02%
2019/05/31	3	226.67	2	228.25	228.50	1	4,041	0.02%
2019/05/30	0	0.00	2	226.00	226.50	-2	4,030	-0.05%
2019/05/29	10	222.45	2	228.00	220.00	8	4,024	0.20%
2019/05/28	2	221.50	9	220.89	227.00	-7	4,015	-0.17%
2019/05/27	1	216.00	2	214.75	216.50	-1	4,130	-0.02%
2019/05/24	4	213.50	0	0.00	213.50	4	4,137	0.10%
2019/05/23	2	213.25	8	213.00	212.00	-6	4,179	-0.14%
2019/05/22	11	219.09	9	219.94	218.50	2	4,363	0.05%
2019/05/21	8	216.75	2	217.00	224.00	6	4,462	0.13%
2019/05/20	2	211.75	0	0.00	214.00	2	4,488	0.04%
2019/05/17	12	220.58	12	213.00	213.00	0	4,475	0.00%
2019/05/14	1	215.00	1	213.50	218.50	0	4,524	0.00%
2019/05/13	2	209.50	1	211.50	208.00	1	4,581	0.02%
2019/05/10	4	207.38	4	203.38	204.50	0	4,552	0.00%
2019/05/09	14	211.68	10	207.85	204.00	4	4,525	0.09%
2019/05/08	0	0.00	2	213.75	214.00	-2	4,487	-0.04%
2019/05/07	5	217.00	0	0.00	217.50	5	4,476	0.11%
2019/05/06	0	0.00	2	214.00	222.50	-2	4,462	-0.04%
2019/05/03	2	225.75	2	225.75	224.00	0	4,473	0.00%
2019/05/02	4	225.75	4	221.50	221.50	0	4,437	0.00%
2019/04/30	3	225.00	2	226.00	227.00	1	4,426	0.02%
2019/04/29	6	229.67	4	224.00	224.00	2	4,469	0.04%
2019/04/26	12	236.08	10	237.40	235.00	2	4,501	0.04%
2019/04/25	7	246.00	6	246.83	241.50	1	4,458	0.02%
2019/04/24	4	240.25	4	238.00	238.50	0	4,351	0.00%
2019/04/23	3	236.33	2	236.00	243.00	1	4,302	0.02%
2019/04/22	6	237.67	5	239.70	232.50	1	4,229	0.02%
2019/04/19	6	235.33	7	237.29	237.50	-1	4,190	-0.02%
2019/04/18	3	225.50	5	227.50	225.50	-2	4,011	-0.05%
2019/04/17	2	220.00	7	221.00	219.00	-5	3,927	-0.13%
2019/04/15	4	214.00	4	215.50	216.50	0	4,001	0.00%
2019/04/12	4	214.75	4	213.75	213.00	0	4,109	0.00%
2019/04/11	12	221.38	7	219.57	218.00	5	4,222	0.12%
2019/04/10	3	220.83	3	222.50	222.00	0	4,226	0.00%
2019/04/09	2	233.50	5	233.40	228.50	-3	4,186	-0.07%
2019/04/08	5	225.20	5	230.30	229.00	0	4,150	0.00%
2019/04/03	22	224.34	21	223.95	221.00	1	4,072	0.02%
2019/04/02	10	216.85	9	221.72	226.00	1	3,996	0.03%
2019/03/29	4	206.00	4	205.00	205.50	0	3,983	0.00%
2019/03/28	4	205.00	4	206.50	206.00	0	4,091	0.00%
2019/03/26	1	202.50	3	203.50	201.50	-2	4,206	-0.05%
2019/03/25	2	201.75	0	0.00	202.50	2	4,266	0.05%
2019/03/22	0	0.00	2	213.50	208.50	-2	4,298	-0.05%
2019/03/21	0	0.00	1	213.00	212.50	-1	4,347	-0.02%
2019/03/20	5	213.80	4	211.00	211.00	1	4,400	0.02%
2019/03/19	3	212.83	4	208.50	207.50	-1	4,418	-0.02%
2019/03/18	1	205.50	0	0.00	205.50	1	4,404	0.02%
2019/03/15	2	206.00	0	0.00	206.00	2	4,445	0.04%
2019/03/13	11	206.00	10	205.65	203.50	1	4,587	0.02%
2019/03/12	4	205.50	4	204.00	202.00	0	4,657	0.00%
2019/03/11	5	204.80	5	201.00	201.00	0	4,709	0.00%
2019/03/08	1	202.00	2	199.75	206.50	-1	4,835	-0.02%
2019/03/07	6	204.50	6	199.00	199.00	0	4,961	0.00%
2019/03/06	9	206.11	8	206.75	206.00	1	5,076	0.02%
2019/03/05	4	209.75	6	207.17	206.00	-2	5,229	-0.04%
2019/03/04	2	212.50	2	214.00	209.50	0	5,346	0.00%
2019/02/27	8	209.13	10	210.80	211.50	-2	5,619	-0.04%
2019/02/26	14	219.57	15	217.23	209.00	-1	5,739	-0.02%
2019/02/25	1	216.00	1	217.00	217.00	0	5,631	0.00%
2019/02/22	3	218.67	4	218.13	215.50	-1	5,641	-0.02%
2019/02/21	31	224.98	21	217.38	215.50	10	5,616	0.18%
2019/02/20	5	214.90	16	221.56	223.00	-11	5,461	-0.20%
2019/02/18	1	201.00	0	0.00	196.00	1	5,462	0.02%
2019/02/15	5	198.40	1	196.50	196.00	4	5,475	0.07%
2019/02/14	3	199.00	7	199.93	202.50	-4	5,478	-0.07%
2019/02/13	10	192.55	16	192.44	192.00	-6	5,386	-0.11%
2019/02/12	6	193.66	6	193.83	193.00	0	5,327	0.00%
2019/02/11	21	205.10	20	207.53	203.00	1	5,303	0.02%
2019/01/29	2	199.00	3	199.83	202.00	-1	5,500	-0.02%
2019/01/28	1	205.50	3	206.00	202.50	-2	5,654	-0.04%
2019/01/25	2	202.50	3	202.83	203.00	-1	5,757	-0.02%
2019/01/24	15	202.20	18	200.81	198.00	-3	5,846	-0.05%
2019/01/23	2	201.50	2	201.50	203.50	0	5,862	0.00%
2019/01/22	5	200.80	4	200.50	201.00	1	5,908	0.02%
2019/01/21	6	200.92	6	202.00	200.00	0	5,997	0.00%
2019/01/18	5	189.20	9	191.17	194.00	-4	6,006	-0.07%
2019/01/17	10	191.15	9	188.28	187.50	1	6,030	0.02%
2019/01/16	7	190.00	8	191.13	189.50	-1	6,157	-0.02%
2019/01/15	5	186.50	4	187.50	189.00	1	6,210	0.02%
2019/01/11	4	188.63	4	188.88	185.00	0	6,415	0.00%
2019/01/10	0	0.00	1	185.00	184.50	-1	6,467	-0.02%
2019/01/09	5	188.00	5	189.50	185.50	0	6,548	0.00%
2019/01/08	2	178.00	2	179.50	184.00	0	6,644	0.00%
2019/01/07	5	185.80	5	185.90	183.00	0	6,701	0.00%
2019/01/04	16	177.25	7	177.79	183.00	9	6,844	0.13%
2019/01/03	10	195.60	4	193.13	183.50	6	6,720	0.09%
2019/01/02	0	0.00	1	205.00	203.50	-1	6,715	-0.01%
2018/12/28	3	207.50	2	206.00	206.00	1	6,832	0.01%
2018/12/27	9	211.50	7	207.43	207.00	2	6,909	0.03%
2018/12/26	5	210.00	8	207.25	202.00	-3	6,898	-0.04%
2018/12/25	8	206.81	5	206.20	204.50	3	6,909	0.04%
2018/12/24	6	212.25	6	212.42	212.50	0	6,928	0.00%
2018/12/22	0	0.00	1	205.00	208.00	-1	6,924	-0.01%
2018/12/21	4	201.25	4	202.50	206.00	0	6,978	0.00%
2018/12/20	2	201.00	1	202.50	196.00	1	6,938	0.01%
2018/12/19	2	202.75	2	203.00	205.00	0	6,950	0.00%
2018/12/17	0	0.00	1	204.00	204.00	-1	7,029	-0.01%
2018/12/14	3	201.33	2	202.00	204.00	1	7,142	0.01%
2018/12/13	4	199.75	5	203.20	203.00	-1	7,180	-0.01%
2018/12/12	6	198.50	7.1	200.14	201.50	-1.1	7,173	-0.02%
2018/12/11	1	189.00	5	188.30	190.50	-4	7,146	-0.06%
2018/12/10	3	183.33	0	0.00	186.00	3	7,176	0.04%
2018/12/07	5	196.60	4	195.00	192.50	1	7,198	0.01%
2018/12/06	39	198.10	36	195.58	196.00	3	7,229	0.04%
2018/12/05	7	200.29	5	199.00	199.00	2	7,210	0.03%
2018/12/04	15	215.07	14	213.36	216.00	1	7,193	0.01%
2018/12/03	14	208.43	20	209.88	216.00	-6	7,295	-0.08%
2018/11/30	32	201.00	31	200.35	199.50	1	7,318	0.01%
2018/11/29	15	196.37	15	197.93	196.50	0	7,318	0.00%
2018/11/28	14	189.18	16	190.47	189.50	-2	7,192	-0.03%
2018/11/27	3	177.83	1	180.00	181.00	2	7,049	0.03%
2018/11/26	26	170.35	31	172.92	180.50	-5	6,944	-0.07%
2018/11/23	9	172.56	13	173.00	164.50	-4	6,693	-0.06%
2018/11/22	6	188.75	3	186.83	177.50	3	6,602	0.05%
2018/11/21	0	0.00	1	186.50	191.00	-1	6,585	-0.02%
2018/11/20	2	184.50	2	186.50	187.00	0	6,554	0.00%
2018/11/16	25	177.72	21	176.86	181.00	4	6,540	0.06%
2018/11/15	11	181.91	12	179.79	180.50	-1	6,414	-0.02%
2018/11/14	4	189.50	4	188.88	182.00	0	6,397	0.00%
2018/11/13	11	179.50	5	182.50	186.50	6	6,380	0.09%
2018/11/12	0	0.00	1	185.50	189.50	-1	6,392	-0.02%
2018/11/09	5	189.50	3	187.50	188.00	2	6,415	0.03%
2018/11/08	5	198.70	3	192.67	188.00	2	6,375	0.03%
2018/11/07	7	187.43	7	189.57	190.50	0	6,288	0.00%
2018/11/06	2	191.75	1	191.00	188.00	1	6,195	0.02%
2018/11/05	12	210.96	5	212.90	199.50	7	6,119	0.11%
2018/11/02	17	224.56	16	224.06	221.50	1	5,993	0.02%
2018/11/01	5	221.20	5	224.10	216.00	0	5,921	0.00%
2018/10/31	18	200.69	21	202.00	210.00	-3	5,873	-0.05%
2018/10/30	11	192.36	11	189.64	191.00	0	5,893	0.00%
2018/10/29	6	184.17	6	186.25	187.50	0	5,875	0.00%
2018/10/26	6	193.83	5	192.90	190.00	1	5,821	0.02%
2018/10/25	21	195.21	21	195.33	194.00	0	5,890	0.00%
2018/10/24	3	206.50	4	210.13	206.50	-1	5,865	-0.02%
2018/10/23	3	207.83	2	205.50	202.00	1	5,789	0.02%
2018/10/22	2	212.75	1	213.50	214.50	1	5,784	0.02%
2018/10/19	5	199.60	5	201.90	215.00	0	5,716	0.00%
2018/10/18	8	212.56	1	212.00	208.00	7	5,595	0.13%
2018/10/17	8	225.63	11	226.55	225.00	-3	5,547	-0.05%
2018/10/16	15	218.03	15	221.70	220.00	0	5,492	0.00%
2018/10/15	8	208.19	9	210.28	211.50	-1	5,402	-0.02%
2018/10/12	6	199.58	5	198.90	201.00	1	5,388	0.02%
2018/10/09	31	234.97	25	234.60	226.00	6	5,440	0.11%
2018/10/08	21	241.43	18	244.00	241.00	3	5,336	0.06%
2018/10/05	12	248.17	1	243.50	242.50	11	5,232	0.21%
2018/10/04	2	268.50	2	269.00	269.00	0	5,180	0.00%
2018/10/03	4	266.50	6	265.33	265.00	-2	5,155	-0.04%
2018/10/02	3	270.50	1	270.50	269.00	2	5,138	0.04%
2018/10/01	4	274.00	5	276.10	280.50	-1	5,084	-0.02%
2018/09/28	6	279.58	7	273.43	271.00	-1	5,065	-0.02%
2018/09/27	6	281.42	6	282.75	282.00	0	4,981	0.00%
2018/09/26	16	293.63	13	291.88	288.00	3	4,961	0.06%
2018/09/25	3	293.67	3	291.17	290.50	0	4,923	0.00%
2018/09/21	3	275.83	4	286.75	300.00	-1	4,910	-0.02%
2018/09/20	23	285.07	22	282.43	282.00	1	4,785	0.02%
2018/09/19	23	292.89	23	293.72	294.50	0	4,683	0.00%
2018/09/18	0	0.00	1	294.00	293.00	-1	4,599	-0.02%
2018/09/17	1	311.00	1	312.00	312.00	0	4,608	0.00%
2018/09/14	9	305.78	10	305.50	306.50	-1	4,647	-0.02%
2018/09/13	3	295.33	2	297.25	290.50	1	4,647	0.02%
2018/09/12	3	302.00	3	295.00	295.00	0	4,605	0.00%
2018/09/11	3	327.00	4	313.00	313.50	-1	4,575	-0.02%
2018/09/10	2	336.25	1	322.50	319.00	1	4,609	0.02%
2018/09/07	1	328.00	2	332.75	345.00	-1	4,646	-0.02%
2018/09/06	1	321.50	0	0.00	339.00	1	4,517	0.02%
2018/09/05	8	322.56	11	323.91	335.00	-3	4,416	-0.07%
2018/09/04	5	306.30	6	306.75	305.00	-1	4,313	-0.02%
2018/09/03	2	314.00	0	0.00	300.00	2	4,350	0.05%
2018/08/31	3	308.50	2	311.50	313.00	1	4,399	0.02%
2018/08/30	5	314.80	3	306.33	303.50	2	4,430	0.05%
2018/08/29	3	312.67	2	312.50	312.50	1	4,515	0.02%
2018/08/28	4	303.00	4	306.25	306.00	0	4,593	0.00%
2018/08/24	4	288.50	5	283.30	283.50	-1	4,657	-0.02%
2018/08/23	5	292.00	4	296.00	288.00	1	4,657	0.02%
2018/08/21	4	289.50	3	292.00	293.00	1	4,608	0.02%
2018/08/20	0	0.00	10	275.00	282.50	-10	4,603	-0.22%
2018/08/16	10	284.50	10	286.50	284.00	0	4,569	0.00%
2018/08/15	1	295.00	1	291.50	284.50	0	4,545	0.00%
2018/08/09	1	312.00	1	312.00	312.00	0	4,528	0.00%
2018/08/08	1	322.50	1	315.50	305.00	0	4,545	0.00%
2018/08/06	4	329.75	2	328.25	316.00	2	4,499	0.04%
2018/08/03	3	344.00	0	0.00	342.00	3	4,450	0.07%
2018/08/02	5	353.00	0	0.00	355.00	5	4,433	0.11%
2018/08/01	6	344.50	11	348.41	358.50	-5	4,424	-0.11%
2018/07/31	8	314.44	8	316.44	331.50	0	4,315	0.00%
2018/07/27	7	327.71	9	327.61	328.50	-2	4,291	-0.05%
2018/07/26	1	319.00	1	321.50	318.50	0	4,297	0.00%
2018/07/25	4	322.00	2	318.50	319.00	2	4,396	0.05%
2018/07/24	1	318.00	1	323.00	326.00	0	4,498	0.00%
2018/07/23	4	321.50	0	0.00	313.50	4	4,562	0.09%
2018/07/20	2	327.00	2	322.00	323.00	0	4,627	0.00%
2018/07/19	1	321.00	3	324.00	327.00	-2	4,693	-0.04%
2018/07/18	2	314.00	10	315.30	312.50	-8	4,682	-0.17%
2018/07/17	3	310.83	1	306.50	308.00	2	4,652	0.04%
2018/07/16	4	293.63	3	291.67	293.00	1	4,679	0.02%
2018/07/13	3	290.67	5	291.00	292.50	-2	4,867	-0.04%
2018/07/12	1	278.00	1.1	280.73	288.00	-0.1	4,962	0.00%
2018/07/11	3	273.83	2	273.50	278.00	1	4,942	0.02%
2018/07/10	6	264.75	5	269.30	273.50	1	4,937	0.02%
2018/07/09	2	276.00	2	268.00	267.00	0	4,931	0.00%
2018/07/06	1	266.00	0	0.00	276.00	1	4,960	0.02%
2018/07/04	2.1	276.19	3	277.67	280.00	-0.9	4,913	-0.02%
2018/07/03	1	270.00	1	275.00	268.50	0	4,893	0.00%
2018/07/02	4	276.00	4	277.00	277.50	0	4,891	0.00%
2018/06/29	1	273.00	1	275.00	273.50	0	4,874	0.00%
2018/06/28	0	0.00	1	280.00	269.00	-1	4,856	-0.02%
2018/06/26	1	283.00	0	0.00	283.00	1	4,867	0.02%
2018/06/25	3	300.00	1	298.00	288.50	2	4,837	0.04%
2018/06/22	0	0.00	1	308.00	309.00	-1	4,808	-0.02%
2018/06/21	1	299.00	1	304.00	304.00	0	4,773	0.00%
2018/06/20	3	304.83	3	298.00	294.50	0	4,767	0.00%
2018/06/19	1	311.50	2	309.00	310.00	-1	4,775	-0.02%
2018/06/15	3	297.00	1	298.50	298.50	2	4,727	0.04%
2018/06/14	1	285.00	0	0.00	280.00	1	4,625	0.02%
2018/06/08	3	315.33	3	321.50	301.50	0	4,509	0.00%
2018/06/07	3	310.00	4	312.38	310.00	-1	4,455	-0.02%
2018/06/06	2	298.00	2	305.25	313.00	0	4,466	0.00%
2018/06/05	5	296.80	8	297.88	298.00	-3	4,398	-0.07%
2018/06/04	0	0.00	1	284.00	278.50	-1	4,303	-0.02%
2018/05/25	1	271.50	1	273.50	275.50	0	4,517	0.00%
2018/05/24	1	269.00	1	271.50	272.00	0	4,566	0.00%
2018/05/23	1	253.00	4	254.13	268.50	-3	4,656	-0.06%
2018/05/21	0	0.00	2	264.00	266.50	-2	4,771	-0.04%
2018/05/18	1	260.50	0	0.00	258.50	1	4,815	0.02%
2018/05/16	1	265.50	0	0.00	267.50	1	5,044	0.02%
2018/05/15	1	283.50	0	0.00	273.50	1	5,159	0.02%
2018/05/11	4	284.75	1	284.00	284.00	3	5,148	0.06%
2018/05/10	4	284.25	5	284.10	280.00	-1	5,170	-0.02%
2018/05/09	2	284.00	4	282.88	285.00	-2	5,170	-0.04%
2018/05/02	8	278.75	5	273.90	269.50	3	5,325	0.06%
2018/04/30	5	268.10	8	265.69	282.00	-3	5,354	-0.06%
2018/04/27	6	245.00	4	245.00	258.00	2	5,359	0.04%
2018/04/26	6	248.08	6	248.00	241.00	0	5,446	0.00%
2018/04/25	1	232.00	2	229.75	241.00	-1	5,440	-0.02%
2018/04/24	4	243.00	4	241.88	238.50	0	5,486	0.00%
2018/04/23	5	248.80	6	248.67	244.50	-1	5,427	-0.02%
2018/04/20	5	251.40	1	255.50	244.00	4	5,419	0.07%
2018/04/19	2	268.25	2	271.25	260.50	0	5,317	0.00%
2018/04/18	7	283.57	2	273.50	269.50	5	5,135	0.10%
2018/04/16	0	0.00	1	316.00	316.00	-1	5,051	-0.02%
2018/04/13	2	308.50	2	310.50	315.00	0	5,058	0.00%
2018/04/11	1	311.50	1	313.50	306.00	0	5,064	0.00%
2018/04/10	2	311.75	2	313.00	310.00	0	5,136	0.00%
2018/04/09	3	308.33	2	308.00	309.00	1	5,144	0.02%
2018/04/02	2	312.00	2	310.00	309.00	0	5,158	0.00%
2018/03/30	2	320.00	1	322.50	317.00	1	5,260	0.02%
2018/03/29	3	317.00	1	329.50	319.00	2	5,297	0.04%
2018/03/28	1	332.50	0	0.00	325.50	1	5,267	0.02%
2018/03/27	1	333.00	2	332.75	335.50	-1	5,268	-0.02%
2018/03/26	1	331.00	0	0.00	323.50	1	5,276	0.02%
2018/03/23	2	328.50	2	328.25	330.00	0	5,281	0.00%
2018/03/22	2	344.50	1	350.00	336.00	1	5,272	0.02%
2018/03/21	3	340.17	3	340.67	339.50	0	5,229	0.00%
2018/03/20	1	328.50	1	322.00	322.00	0	5,226	0.00%
2018/03/19	1	327.50	1	330.00	328.50	0	5,243	0.00%
2018/03/16	1	330.00	1	322.00	322.00	0	5,272	0.00%
2018/03/15	1	328.50	1	326.00	324.50	0	5,405	0.00%
2018/03/14	3	330.50	1	324.00	324.00	2	5,511	0.04%
2018/03/13	1	330.50	1	334.00	332.00	0	5,558	0.00%
2018/03/12	0	0.00	1	344.00	320.50	-1	5,613	-0.02%
2018/03/09	3	338.50	2	341.50	348.00	1	5,583	0.02%
2018/03/08	2	339.00	1	338.00	335.50	1	5,567	0.02%
2018/03/07	1	330.50	1	334.50	338.00	0	5,548	0.00%
2018/03/06	4	331.25	4	332.88	327.00	0	5,495	0.00%
2018/03/05	2	318.50	3	322.33	324.00	-1	5,434	-0.02%
2018/03/02	2	318.25	2	321.00	314.00	0	5,371	0.00%
2018/03/01	1	306.50	2	304.25	310.00	-1	5,311	-0.02%
2018/02/27	1	308.00	0	0.00	310.00	1	5,304	0.02%
2018/02/26	2	315.75	3	313.50	309.00	-1	5,276	-0.02%
2018/02/23	1	331.00	1	334.00	308.50	0	5,212	0.00%
2018/02/22	3	301.17	3	305.67	318.00	0	5,135	0.00%
2018/02/21	0	0.00	1	290.00	297.00	-1	5,005	-0.02%
2018/02/12	1	285.50	1	270.00	270.00	0	5,018	0.00%
2018/02/09	4	268.63	3	278.17	282.00	1	5,026	0.02%
2018/02/08	2	283.00	3	282.50	275.50	-1	4,905	-0.02%
2018/02/07	2	312.50	2	310.50	295.00	0	4,837	0.00%
2018/02/06	1	307.00	0	0.00	307.00	1	4,718	0.02%
2018/02/01	0	0.00	1	351.00	344.50	-1	4,781	-0.02%
2018/01/30	1	345.00	0	0.00	348.50	1	4,760	0.02%
2018/01/29	1	362.00	1	356.00	356.00	0	4,764	0.00%
2018/01/26	0	0.00	2	360.00	360.00	-2	4,799	-0.04%
2018/01/25	4	361.38	2	353.25	341.50	2	4,769	0.04%
2018/01/24	2	351.25	1	353.00	359.00	1	4,685	0.02%
2018/01/23	2	345.50	2	341.00	340.00	0	4,583	0.00%
2018/01/22	2	324.25	5	324.10	337.00	-3	4,547	-0.07%
2018/01/19	1	304.00	0	0.00	306.50	1	4,566	0.02%
2018/01/18	3	309.33	4	301.50	297.00	-1	4,559	-0.02%
2018/01/17	1	286.00	0	0.00	288.00	1	4,478	0.02%
2018/01/16	2	290.75	5	290.00	293.00	-3	4,589	-0.07%
2018/01/15	1	278.50	0	0.00	281.00	1	4,637	0.02%
2018/01/11	2	266.25	2	260.00	260.50	0	4,904	0.00%
2018/01/09	1	285.50	1	281.00	281.00	0	5,105	0.00%
2018/01/08	1	289.00	1	281.00	281.00	0	5,150	0.00%
2018/01/05	2	283.25	2	282.00	289.50	0	5,321	0.00%
2018/01/04	1	275.00	2	285.25	278.00	-1	5,308	-0.02%
2018/01/03	2	266.75	4	269.38	271.00	-2	5,292	-0.04%
2018/01/02	1	259.00	2	257.50	264.50	-1	5,300	-0.02%