創意 (3443)-元富-大裕券商分點個股進出

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
1190
漲跌
▲65
漲幅
+5.78%
成交量
3,335張
產業
上市半導體類股
1110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－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0.1	1200.00	1190.00	-0.1	3,371	0.00%
2024/04/23	1	1120.00	2	1115.00	1125.00	-1	3,365	-0.03%
2024/04/22	3	1136.60	4	1131.25	1105.00	-1	3,378	-0.03%
2024/04/19	0.1	1164.12	1	1194.99	1155.00	-0.9	3,378	-0.03%
2024/04/18	1	1224.99	0	1210.00	1215.00	1	3,372	0.03%
2024/04/17	0.1	1185.00	1	1195.01	1200.00	-1	3,447	-0.03%
2024/04/16	1	1199.42	1	1185.02	1185.00	0	3,487	0.00%
2024/04/15	4.2	1196.95	3	1180.00	1160.00	1.2	3,447	0.03%
2024/04/12	1.1	1265.85	2.2	1281.15	1255.00	-1.1	3,408	-0.03%
2024/04/11	0	0.00	0	1324.52	1325.00	0	3,376	0.00%
2024/04/09	1	1324.99	1	1355.05	1315.00	0	3,391	0.00%
2024/04/08	1.4	1331.10	0	0.00	1300.00	1.4	3,398	0.04%
2024/04/03	3	1388.33	1.1	1394.55	1385.00	1.9	3,365	0.06%
2024/04/02	1.1	1358.17	2.1	1375.50	1375.00	-1	3,355	-0.03%
2024/04/01	1.1	1281.82	4	1273.93	1295.00	-2.9	3,319	-0.09%
2024/03/29	4.2	1245.27	4	1252.56	1245.00	0.1	3,311	0.00%
2024/03/28	2	1225.00	2	1244.80	1220.00	0	3,300	0.00%
2024/03/27	1.2	1236.93	5	1235.00	1240.00	-3.8	3,322	-0.11%
2024/03/26	1.1	1267.00	3.2	1272.98	1265.00	-2	3,318	-0.06%
2024/03/25	0	1310.00	0.1	1313.03	1295.00	0	3,327	0.00%
2024/03/22	1	1305.03	2	1320.00	1320.00	-1	3,343	-0.03%
2024/03/21	2	1299.98	1	1295.00	1300.00	1	3,351	0.03%
2024/03/20	0.1	1312.26	0	1315.00	1295.00	0	3,375	0.00%
2024/03/19	1.2	1328.19	1	1340.00	1320.00	0.2	3,431	0.00%
2024/03/18	1	1355.02	0	1362.50	1355.00	1	3,441	0.03%
2024/03/15	1	1384.97	1	1340.06	1340.00	0	3,481	0.00%
2024/03/14	0	1374.62	0	1340.00	1340.00	0	3,549	0.00%
2024/03/13	4.3	1391.99	1.1	1435.39	1330.00	3.2	3,638	0.09%
2024/03/12	0	1460.00	1.1	1484.29	1445.00	-1	3,635	-0.03%
2024/03/11	1	1480.04	1	1489.90	1475.00	0	3,718	0.00%
2024/03/08	1.1	1491.24	1	1574.94	1490.00	0.1	3,733	0.00%
2024/03/07	1	1490.02	4.1	1533.81	1550.00	-3.1	3,734	-0.08%
2024/03/06	0.1	1530.63	1	1525.10	1525.00	-0.9	3,714	-0.02%
2024/03/05	1	1570.00	0	1570.00	1565.00	1	3,728	0.03%
2024/03/04	2	1574.81	2	1545.26	1545.00	0	3,747	0.00%
2024/03/01	3	1588.32	4	1597.50	1580.00	-1	3,742	-0.03%
2024/02/29	4	1542.75	2.4	1585.70	1590.00	1.6	3,729	0.04%
2024/02/27	1	1485.00	10	1488.02	1470.00	-9	3,680	-0.25%
2024/02/26	2	1442.54	0.3	1455.00	1445.00	1.7	3,694	0.05%
2024/02/23	2	1457.59	3	1486.59	1455.00	-1	3,725	-0.03%
2024/02/22	3.1	1478.49	1	1499.94	1465.00	2.1	3,745	0.06%
2024/02/21	9.2	1511.73	1	1470.33	1470.00	8.2	3,736	0.22%
2024/02/20	0.2	1558.27	2	1550.04	1560.00	-1.8	3,737	-0.05%
2024/02/19	0	1535.00	0	1525.00	1525.00	0	3,744	0.00%
2024/02/16	7	1471.52	10.3	1497.59	1520.00	-3.2	3,787	-0.09%
2024/02/15	9.1	1447.72	8	1442.54	1460.00	1.1	3,758	0.03%
2024/02/05	3.8	1453.34	1	1479.31	1435.00	2.7	3,725	0.07%
2024/02/02	3	1578.44	4.1	1591.37	1590.00	-1	3,664	-0.03%
2024/02/01	4.1	1524.83	4	1547.50	1545.00	0.1	3,699	0.00%
2024/01/31	2	1562.52	1	1584.58	1545.00	1	3,683	0.03%
2024/01/30	5.1	1570.76	0	1563.33	1565.00	5.1	3,686	0.14%
2024/01/29	3.3	1572.01	1	1565.04	1560.00	2.3	3,669	0.06%
2024/01/26	3	1546.67	3.3	1547.54	1545.00	-0.3	3,682	-0.01%
2024/01/25	1.9	1590.98	0.4	1632.99	1555.00	1.5	3,671	0.04%
2024/01/24	6.3	1697.41	0	0.00	1660.00	6.3	3,599	0.18%
2024/01/23	7.2	1725.49	5	1712.02	1705.00	2.2	3,610	0.06%
2024/01/22	14	1713.59	5.1	1711.02	1715.00	8.9	3,579	0.25%
2024/01/19	1.4	1738.37	1	1675.26	1675.00	0.4	3,564	0.01%
2024/01/18	1	1725.08	1	1725.02	1725.00	0	3,513	0.00%
2024/01/17	1.3	1737.01	2	1690.00	1680.00	-0.7	3,539	-0.02%
2024/01/16	2.1	1769.02	3	1768.33	1735.00	-0.9	3,557	-0.03%
2024/01/15	2.2	1760.27	3	1778.33	1760.00	-0.8	3,620	-0.02%
2024/01/12	4	1821.24	7	1813.57	1810.00	-3	3,637	-0.08%
2024/01/11	4	1840.06	4.5	1860.68	1860.00	-0.5	3,666	-0.01%
2024/01/10	0	1768.27	0.1	1755.21	1790.00	-0.1	3,646	0.00%
2024/01/09	2	1697.53	2	1709.83	1690.00	0	3,656	0.00%
2024/01/08	1	1670.06	1	1679.98	1665.00	0	3,680	0.00%
2024/01/05	0	0.00	0	1665.00	1655.00	0	3,744	0.00%
2024/01/04	2	1640.00	2	1635.00	1630.00	0	3,869	0.00%
2024/01/03	6.7	1651.49	4	1666.25	1640.00	2.7	3,965	0.07%
2024/01/02	15.1	1690.32	12	1675.43	1670.00	3	3,956	0.08%
2023/12/29	0	1740.00	1	1730.06	1740.00	-1	3,939	-0.03%
2023/12/28	0.1	1739.49	0	1759.00	1720.00	0.1	3,970	0.00%
2023/12/27	0	1753.33	0	1755.00	1760.00	0	4,003	0.00%
2023/12/26	0	0.00	0	1767.50	1765.00	0	4,021	0.00%
2023/12/25	0.1	1761.94	1	1759.94	1730.00	-0.9	4,045	-0.02%
2023/12/22	2.1	1745.22	2.1	1754.75	1750.00	0	4,061	0.00%
2023/12/21	0	1700.00	0	1710.00	1695.00	0	4,043	0.00%
2023/12/20	5.1	1709.71	5	1695.00	1685.00	0.1	4,038	0.00%
2023/12/19	1.1	1706.83	0	1740.00	1705.00	1.1	4,046	0.03%
2023/12/18	1	1755.03	1	1730.00	1730.00	0	4,053	0.00%
2023/12/15	2	1809.99	1	1838.37	1765.00	1	4,057	0.02%
2023/12/14	1.1	1797.77	1	1830.00	1805.00	0.1	4,037	0.00%
2023/12/13	2	1830.01	2	1830.00	1810.00	0	3,988	0.00%
2023/12/12	1	1844.90	2	1795.28	1790.00	-1	4,016	-0.03%
2023/12/11	1	1854.93	1	1825.17	1825.00	0	4,011	0.00%
2023/12/08	2.1	1838.43	4.2	1863.68	1895.00	-2.2	3,964	-0.05%
2023/12/07	2.1	1679.54	19	1681.85	1725.00	-16.9	3,850	-0.44%
2023/12/06	4	1691.24	0.3	1654.68	1680.00	3.7	3,823	0.10%
2023/12/05	0.2	1602.70	0	1635.00	1630.00	0.2	3,747	0.01%
2023/12/04	0	1633.46	0	0.00	1595.00	0	3,784	0.00%
2023/12/01	0	1650.00	1	1625.00	1630.00	-1	3,779	-0.03%
2023/11/30	1	1630.01	0.1	1644.73	1650.00	0.9	3,777	0.02%
2023/11/29	1.1	1609.51	0	1615.00	1625.00	1.1	3,771	0.03%
2023/11/28	6	1645.01	6	1645.00	1645.00	0	3,780	0.00%
2023/11/27	0	1639.84	0	1643.18	1610.00	0	3,790	0.00%
2023/11/24	0	1666.45	0	1660.00	1655.00	0	3,806	0.00%
2023/11/22	2	1779.80	0	1780.00	1785.00	2	3,811	0.05%
2023/11/21	0	1740.00	0	1750.00	1740.00	0	3,822	0.00%
2023/11/20	0	1717.83	0	1725.00	1715.00	0	3,880	0.00%
2023/11/17	7	1712.14	7	1731.43	1735.00	0	3,988	0.00%
2023/11/16	0	1670.00	0	1655.00	1675.00	0	4,017	0.00%
2023/11/15	1.1	1766.70	2	1680.03	1675.00	-1	4,071	-0.02%
2023/11/14	1	1739.66	0	1715.00	1735.00	1	4,071	0.02%
2023/11/13	8	1725.61	9	1704.58	1700.00	-1	4,139	-0.03%
2023/11/10	8	1676.25	11.1	1668.44	1670.00	-3.1	4,131	-0.07%
2023/11/09	3	1653.39	3	1656.78	1665.00	0	4,138	0.00%
2023/11/08	2	1585.00	1.2	1573.85	1620.00	0.8	4,087	0.02%
2023/11/07	0	1550.00	1	1535.00	1555.00	-1	4,075	-0.02%
2023/11/06	0	1550.00	0	1547.14	1560.00	0	4,128	0.00%
2023/11/03	1	1539.70	0	0.00	1525.00	1	4,176	0.02%
2023/11/02	2	1530.00	1	1520.04	1520.00	1	4,222	0.02%
2023/11/01	3	1465.00	3	1480.00	1485.00	0	4,230	0.00%
2023/10/31	12	1503.33	11	1450.07	1435.00	1	4,254	0.02%
2023/10/30	10	1498.50	10	1494.00	1500.00	0	4,333	0.00%
2023/10/27	4	1453.75	4	1476.19	1480.00	0	4,352	0.00%
2023/10/26	4.1	1441.48	3	1445.00	1425.00	1.1	4,303	0.03%
2023/10/25	2	1492.50	1.1	1496.03	1490.00	0.9	4,292	0.02%
2023/10/24	0.1	1449.95	0	0.00	1465.00	0.1	4,265	0.00%
2023/10/23	9.2	1500.09	9	1460.00	1450.00	0.2	4,255	0.00%
2023/10/20	4.1	1603.40	3	1590.00	1590.00	1.1	4,216	0.03%
2023/10/19	1	1655.00	1.1	1633.02	1630.00	-0.1	4,189	0.00%
2023/10/18	0.1	1605.66	1	1630.00	1635.00	-0.9	4,180	-0.02%
2023/10/17	0	1705.00	0.1	1738.24	1685.00	-0.1	4,137	0.00%
2023/10/16	3	1650.23	4	1723.73	1715.00	-1	4,153	-0.02%
2023/10/13	5	1685.91	0.5	1685.65	1695.00	4.6	4,154	0.11%
2023/10/12	2	1672.33	1.1	1611.92	1695.00	0.9	4,135	0.02%
2023/10/11	0	1575.00	0.1	1539.29	1575.00	-0.1	4,069	0.00%
2023/10/06	0	0.00	3	1435.00	1435.00	-3	4,066	-0.07%
2023/10/05	0.1	1406.43	0	0.00	1425.00	0.1	4,091	0.00%
2023/10/04	0.1	1418.86	0	1430.00	1400.00	0.1	4,108	0.00%
2023/10/03	5	1437.91	3.1	1445.16	1430.00	1.9	4,088	0.05%
2023/10/02	0	0.00	0.1	1419.80	1410.00	-0.1	4,081	0.00%
2023/09/28	0.1	1370.00	1	1390.02	1365.00	-1	4,075	-0.02%
2023/09/27	1.1	1357.14	1	1355.00	1360.00	0.1	4,099	0.00%
2023/09/25	1	1420.00	1	1400.01	1410.00	0	4,102	0.00%
2023/09/22	1	1375.01	0	1385.00	1390.00	1	4,098	0.02%
2023/09/21	1	1330.00	2	1320.00	1320.00	-1	4,098	-0.02%
2023/09/20	0.2	1386.67	0	0.00	1360.00	0.2	4,117	0.00%
2023/09/19	1	1425.02	0.1	1430.00	1425.00	0.9	4,127	0.02%
2023/09/15	5	1479.00	3	1465.03	1480.00	2	4,170	0.05%
2023/09/13	0.1	1465.00	1.2	1455.43	1460.00	-1.1	4,127	-0.03%
2023/09/12	4	1392.50	4	1397.53	1385.00	0	4,110	0.00%
2023/09/11	1	1380.00	1	1385.03	1360.00	0	4,173	0.00%
2023/09/08	0.1	1400.00	1	1385.00	1395.00	-0.9	4,198	-0.02%
2023/09/07	2.2	1430.87	3	1371.67	1415.00	-0.8	4,259	-0.02%
2023/09/06	1.1	1459.75	0	1460.00	1450.00	1	4,250	0.02%
2023/09/05	1	1440.00	0	1430.00	1440.00	1	4,269	0.02%
2023/09/04	1	1415.00	1	1440.30	1445.00	0	4,323	0.00%
2023/09/01	3.1	1431.67	2	1425.17	1405.00	1.1	4,332	0.02%
2023/08/31	4	1468.75	1	1470.00	1460.00	3	4,336	0.07%
2023/08/30	3	1516.63	3	1511.71	1485.00	0	4,326	0.00%
2023/08/29	3	1475.13	2	1490.01	1500.00	1	4,352	0.02%
2023/08/28	0	0.00	1	1425.00	1430.00	-1	4,341	-0.02%
2023/08/25	3.1	1445.22	3.1	1451.65	1430.00	0.1	4,452	0.00%
2023/08/24	4	1519.98	3.1	1511.33	1485.00	1	4,433	0.02%
2023/08/23	5	1455.06	3	1470.00	1465.00	2	4,424	0.04%
2023/08/22	1.1	1375.24	1	1370.00	1370.00	0.1	4,425	0.00%
2023/08/21	0.1	1370.07	0	0.00	1340.00	0.1	4,468	0.00%
2023/08/18	3	1371.67	3	1341.67	1345.00	0	4,420	0.00%
2023/08/17	1	1394.27	3.2	1368.45	1365.00	-2.2	4,415	-0.05%
2023/08/16	4	1285.00	0	0.00	1285.00	4	4,393	0.09%
2023/08/15	1	1309.98	0	1260.00	1265.00	1	4,466	0.02%
2023/08/11	1	1275.00	1	1280.00	1270.00	0	4,490	0.00%
2023/08/10	0.1	1279.74	1.2	1237.93	1250.00	-1.1	4,529	-0.02%
2023/08/09	5.1	1353.16	3.1	1396.94	1340.00	2	4,485	0.04%
2023/08/08	1.5	1354.15	1	1330.12	1345.00	0.5	4,499	0.01%
2023/08/07	2	1412.49	1	1415.02	1405.00	1	4,462	0.02%
2023/08/04	3	1385.07	1	1375.00	1380.00	2	4,471	0.05%
2023/08/02	7.1	1424.75	11	1426.07	1405.00	-3.9	4,461	-0.09%
2023/08/01	1.2	1475.77	0.1	1490.00	1475.00	1.2	4,414	0.03%
2023/07/31	0.3	1635.00	0.1	1635.00	1635.00	0.2	4,443	0.00%
2023/07/28	1.1	1799.76	1	1815.00	1815.00	0.1	4,541	0.00%
2023/07/27	4	1842.52	4	1825.00	1825.00	0	4,599	0.00%
2023/07/26	1.1	1891.27	0.1	1907.08	1840.00	1	4,641	0.02%
2023/07/25	2	1947.46	2	1962.52	1885.00	0	4,702	0.00%
2023/07/24	1	1880.00	0	1895.00	1885.00	1	4,724	0.02%
2023/07/21	2	1867.48	3.1	1874.69	1905.00	-1.1	4,778	-0.02%
2023/07/20	1	1849.99	0	0.00	1830.00	1	4,868	0.02%
2023/07/19	1	1894.86	2	1919.96	1850.00	-1	4,859	-0.02%
2023/07/18	0	1815.00	0	0.00	1790.00	0	4,850	0.00%
2023/07/17	2	1829.64	0.1	1825.00	1795.00	2	4,842	0.04%
2023/07/14	2.1	1773.57	3	1806.66	1870.00	-0.9	4,826	-0.02%
2023/07/13	1	1740.14	2	1720.99	1750.00	-1	4,810	-0.02%
2023/07/12	0	0.00	0.1	1648.66	1630.00	-0.1	4,728	0.00%
2023/07/11	0	0.00	2	1585.00	1585.00	-2	4,749	-0.04%
2023/07/10	0	1625.00	0	0.00	1615.00	0	4,750	0.00%
2023/07/07	1	1660.01	0	1650.00	1600.00	1	4,775	0.02%
2023/07/06	0	1653.13	0	1660.00	1650.00	0	4,798	0.00%
2023/07/05	10.1	1631.29	9	1627.23	1635.00	1.1	4,824	0.02%
2023/07/04	0	1685.00	1	1708.65	1700.00	-1	4,826	-0.02%
2023/07/03	1	1670.00	0	1660.00	1670.00	1	4,860	0.02%
2023/06/30	1	1605.00	1	1585.00	1605.00	0	4,914	0.00%
2023/06/29	1.1	1604.76	1	1589.99	1600.00	0	4,975	0.00%
2023/06/28	8	1568.73	8	1559.38	1550.00	0	5,083	0.00%
2023/06/27	1.1	1565.24	1	1610.00	1560.00	0.1	5,115	0.00%
2023/06/21	1	1634.87	0	0.00	1625.00	1	5,171	0.02%
2023/06/20	2	1712.49	1.1	1676.19	1690.00	1	5,237	0.02%
2023/06/19	1	1695.00	2	1689.90	1700.00	-1	5,267	-0.02%
2023/06/16	1	1650.01	1	1655.00	1650.00	0	5,328	0.00%
2023/06/15	1	1679.97	1.1	1640.78	1645.00	-0.1	5,344	0.00%
2023/06/14	3	1541.71	3	1538.34	1565.00	0	5,390	0.00%
2023/06/13	4.3	1541.27	4	1543.73	1545.00	0.2	5,427	0.00%
2023/06/12	3	1461.72	3.2	1455.66	1465.00	-0.1	5,431	0.00%
2023/06/09	4	1417.51	3.1	1425.40	1405.00	0.9	5,444	0.02%
2023/06/08	2.2	1395.93	3	1426.67	1385.00	-0.8	5,478	-0.02%
2023/06/07	0.1	1474.60	0	0.00	1465.00	0.1	5,482	0.00%
2023/06/06	4.1	1451.34	5	1455.00	1455.00	-0.9	5,525	-0.02%
2023/06/05	0	1455.00	0	0.00	1440.00	0	5,570	0.00%
2023/06/02	3	1504.66	4	1435.00	1425.00	-1	5,613	-0.02%
2023/06/01	0	0.00	0	1516.67	1535.00	0	5,680	0.00%
2023/05/31	1	1524.60	5	1485.00	1495.00	-4	5,798	-0.07%
2023/05/30	0.1	1495.00	0	0.00	1490.00	0.1	5,728	0.00%
2023/05/29	0.1	1476.92	1.1	1526.16	1515.00	-1.1	5,766	-0.02%
2023/05/26	5.1	1436.73	2	1447.43	1435.00	3	5,783	0.05%
2023/05/25	1	1365.05	2	1367.83	1390.00	-1	5,721	-0.02%
2023/05/24	0	1245.00	1	1240.00	1265.00	-1	5,684	-0.02%
2023/05/23	2	1300.00	0	0.00	1285.00	2	5,731	0.03%
2023/05/22	2	1302.50	0	0.00	1275.00	2	5,822	0.03%
2023/05/19	3	1193.33	2.1	1221.96	1280.00	0.9	5,888	0.02%
2023/05/18	1	1175.00	3	1181.67	1165.00	-2	5,967	-0.03%
2023/05/17	0	1161.67	2	1160.00	1165.00	-2	6,047	-0.03%
2023/05/16	4	1145.00	4	1135.00	1130.00	0	6,119	0.00%
2023/05/15	2	1155.00	1	1140.00	1130.00	1	6,150	0.02%
2023/05/12	2	1162.50	3.5	1151.46	1170.00	-1.5	6,256	-0.02%
2023/05/11	1	1140.00	1	1115.06	1105.00	0	6,376	0.00%
2023/05/10	1.5	1121.67	1	1140.00	1130.00	0.5	6,464	0.01%
2023/05/09	1	1125.00	1	1135.00	1140.00	0	6,503	0.00%
2023/05/08	3	1150.00	1	1140.00	1125.00	2	6,559	0.03%
2023/05/05	2	1122.51	2	1134.99	1140.00	0	6,623	0.00%
2023/05/04	1	1105.01	2	1112.44	1105.00	-1	6,676	-0.02%
2023/05/03	2	1087.50	1	1095.00	1080.00	1	6,633	0.02%
2023/05/02	0	0.00	2	1095.00	1095.00	-2	6,607	-0.03%
2023/04/28	4	986.00	5.1	998.72	996.00	-1.1	6,628	-0.02%
2023/04/27	16	981.00	16	967.19	970.00	0	6,611	0.00%
2023/04/26	7	957.84	6	953.00	957.00	1	6,598	0.02%
2023/04/25	0.2	933.81	2	966.50	933.00	-1.8	6,626	-0.03%
2023/04/24	1	1020.00	0	0.00	1020.00	1	6,556	0.02%
2023/04/21	1	1035.00	2	1042.50	1015.00	-1	6,625	-0.02%
2023/04/19	0	1041.43	0	0.00	1030.00	0	6,737	0.00%
2023/04/18	4	1059.96	3	1025.00	1025.00	1	6,847	0.01%
2023/04/17	1	1080.00	1	1080.00	1070.00	0	6,910	0.00%
2023/04/14	7	1063.62	7	1082.16	1085.00	0	6,975	0.00%
2023/04/13	1.1	1035.46	0	0.00	1030.00	1.1	6,998	0.02%
2023/04/12	0.2	1055.00	1	1065.00	1070.00	-0.9	7,067	-0.01%
2023/04/11	1.1	1085.14	0	0.00	1070.00	1.1	7,105	0.01%
2023/04/10	3	1105.00	1	1100.00	1100.00	2	7,221	0.03%
2023/04/07	6	1067.50	6	1080.83	1080.00	0	7,208	0.00%
2023/04/06	4	1048.71	3	1071.67	1070.00	1	7,232	0.01%
2023/03/31	2	1077.50	2	1060.00	1085.00	0	7,240	0.00%
2023/03/30	2	1045.00	5	1046.00	1050.00	-3	7,257	-0.04%
2023/03/29	3.1	1024.72	1	1095.00	1010.00	2.1	7,282	0.03%
2023/03/28	5.1	1154.36	15	1110.00	1105.00	-9.9	7,304	-0.14%
2023/03/27	1	1169.85	1	1175.03	1180.00	0	7,304	0.00%
2023/03/24	1	1180.12	0	0.00	1165.00	1	7,341	0.01%
2023/03/23	10	1185.02	2	1182.83	1195.00	8	7,318	0.11%
2023/03/22	0	0.00	1	1150.00	1160.00	-1	7,311	-0.01%
2023/03/21	2.1	1122.56	0	0.00	1125.00	2.1	7,354	0.03%
2023/03/20	0	0.00	1	1165.00	1170.00	-1	7,337	-0.01%
2023/03/17	1	1130.05	1	1160.29	1130.00	0	7,407	0.00%
2023/03/16	20	1117.50	21	1106.20	1100.00	-1	7,351	-0.01%
2023/03/15	1	1120.60	0	1150.00	1115.00	1	7,351	0.01%
2023/03/14	0	1095.00	0	1140.00	1060.00	0	7,388	0.00%
2023/03/13	2	1119.63	3	1135.00	1130.00	-1	7,412	-0.01%
2023/03/10	1	1089.61	10	1090.00	1090.00	-9	7,438	-0.12%
2023/03/09	1	1120.00	1	1124.71	1110.00	0	7,436	0.00%
2023/03/08	11	1096.36	1	1100.00	1105.00	10	7,422	0.13%
2023/03/06	0.1	1069.58	0	0.00	1075.00	0.1	7,413	0.00%
2023/03/03	3	1103.35	1	1225.00	1080.00	2	7,356	0.03%
2023/03/02	4	1193.66	1	1185.10	1195.00	3	7,319	0.04%
2023/03/01	1	1165.00	0	0.00	1180.00	1	7,390	0.01%
2023/02/24	1	1140.05	1	1155.00	1160.00	0	7,479	0.00%
2023/02/23	0	0.00	2.1	1097.23	1115.00	-2.1	7,472	-0.03%
2023/02/22	9	1009.99	8.1	1007.58	1015.00	0.9	7,571	0.01%
2023/02/21	0	0.00	2	1015.00	1035.00	-2	7,661	-0.03%
2023/02/20	7	989.29	7	997.75	995.00	0	7,762	0.00%
2023/02/17	1	955.07	1	963.00	976.00	0	7,740	0.00%
2023/02/16	6	967.33	7.1	971.84	958.00	-1.1	7,654	-0.01%
2023/02/15	3	918.67	2	923.50	926.00	1	7,569	0.01%
2023/02/14	3	922.33	3	927.00	911.00	0	7,512	0.00%
2023/02/13	3.1	913.39	2	923.00	898.00	1.1	7,496	0.01%
2023/02/10	3	903.00	2	912.50	910.00	1	7,592	0.01%
2023/02/09	3	959.63	2	948.00	920.00	1	7,643	0.01%
2023/02/08	1	881.00	6	914.50	925.00	-5	7,538	-0.07%
2023/02/07	4	826.00	6	826.50	841.00	-2	7,608	-0.03%
2023/02/06	23	799.83	20	808.80	798.00	3	7,604	0.04%
2023/02/03	16	860.75	13	849.00	860.00	3	7,660	0.04%
2023/02/02	0	0.00	3	825.62	864.00	-3	7,792	-0.04%
2023/02/01	1	790.00	2	789.50	786.00	-1	7,945	-0.01%
2023/01/31	1	779.00	0	780.00	782.00	1	8,076	0.01%
2023/01/30	2	765.50	1	770.70	775.00	1	8,186	0.01%
2023/01/17	1	710.00	3	721.00	722.00	-2	8,243	-0.02%
2023/01/16	1	695.00	1	705.00	705.00	0	8,321	0.00%
2023/01/13	26	709.81	27	702.63	682.00	-1	8,430	-0.01%
2023/01/11	13	678.62	11	691.45	701.00	2	8,701	0.02%
2023/01/10	20	692.00	23.5	688.13	692.00	-3.5	8,851	-0.04%
2023/01/09	2	681.00	1	688.00	687.00	1	8,932	0.01%
2023/01/06	4	654.25	4	658.75	650.00	0	8,989	0.00%
2023/01/05	2	693.00	3	672.00	650.00	-1	9,077	-0.01%
2023/01/04	14	681.57	13	685.54	685.00	1	9,011	0.01%
2023/01/03	12	675.50	12	665.92	684.00	0	8,930	0.00%
2022/12/30	6	649.33	6	656.17	641.00	0	8,928	0.00%
2022/12/29	2	636.00	1	640.00	650.00	1	8,960	0.01%
2022/12/28	3	652.23	42	662.00	636.00	-39	8,969	-0.43%
2022/12/27	20	698.50	10	702.00	702.00	10	8,856	0.11%
2022/12/26	1	710.00	0	0.00	698.00	1	8,885	0.01%
2022/12/23	1	726.00	2	725.50	726.00	-1	8,863	-0.01%
2022/12/22	32	755.06	1	730.02	730.00	31	8,871	0.35%
2022/12/21	1	754.00	1	758.00	750.00	0	8,850	0.00%
2022/12/20	4.5	791.05	1	816.00	745.00	3.5	8,847	0.04%
2022/12/19	10	791.00	13	801.08	812.00	-3	8,748	-0.03%
2022/12/16	0	0.00	1	787.00	787.00	-1	8,737	-0.01%
2022/12/15	1	783.00	0	0.00	784.00	1	8,727	0.01%
2022/12/14	1	801.00	1	790.00	790.00	0	8,697	0.00%
2022/12/13	0	0.00	3	775.00	767.00	-3	8,618	-0.03%
2022/12/12	3	774.00	11	760.82	762.00	-8	8,540	-0.09%
2022/12/09	3	787.33	6	793.16	794.00	-3	8,515	-0.04%
2022/12/08	2	759.50	2	756.00	763.00	0	8,504	0.00%
2022/12/07	0	750.00	2	750.50	742.00	-2	8,511	-0.02%
2022/12/06	13	767.00	3	778.33	764.00	10	8,508	0.12%
2022/12/02	11	766.55	2	764.00	776.00	9	8,548	0.11%
2022/12/01	3	746.00	1	755.00	740.00	2	8,524	0.02%
2022/11/30	6	733.00	6	743.83	731.00	0	8,531	0.00%
2022/11/29	4	727.25	14	725.43	727.00	-10	8,517	-0.12%
2022/11/28	24	742.42	14	735.00	732.00	10	8,537	0.12%
2022/11/25	10.2	735.07	10	736.00	740.00	0.2	8,506	0.00%
2022/11/24	32	737.12	34	728.91	745.00	-2	8,455	-0.02%
2022/11/23	9	711.77	10	716.20	706.00	-1	8,382	-0.01%
2022/11/22	6	714.83	5	714.00	718.00	1	8,293	0.01%
2022/11/21	12	730.92	12	736.33	735.00	0	8,222	0.00%
2022/11/18	15	740.33	13	745.46	732.00	2	8,162	0.02%
2022/11/17	5	715.00	5	713.00	735.00	0	8,035	0.00%
2022/11/16	7	676.42	8	678.00	694.00	-1	7,895	-0.01%
2022/11/15	6	649.67	7	644.43	648.00	-1	7,755	-0.01%
2022/11/14	2	641.50	2	644.00	644.00	0	7,727	0.00%
2022/11/11	5	641.00	6.9	648.32	640.00	-1.9	7,746	-0.02%
2022/11/10	1	590.00	1.1	595.73	597.00	-0.1	7,659	0.00%
2022/11/09	12	583.33	8	587.13	591.00	4	7,625	0.05%
2022/11/08	11	588.55	12	587.50	575.00	-1	7,619	-0.01%
2022/11/07	4	569.50	7.1	571.85	575.00	-3.1	7,477	-0.04%
2022/11/04	4	543.75	3	545.66	544.00	1	7,361	0.01%
2022/11/03	8	527.87	11	528.64	544.00	-3	7,287	-0.04%
2022/11/02	7.1	494.74	5	499.30	508.00	2.1	7,153	0.03%
2022/11/01	8	485.81	7	491.42	493.50	1	7,105	0.01%
2022/10/31	9	478.38	8	482.69	487.50	1	7,021	0.01%
2022/10/28	11	460.91	46.8	464.95	470.50	-35.8	6,845	-0.52%
2022/10/27	5	418.43	13.2	422.01	428.00	-8.1	6,614	-0.12%
2022/10/26	3	389.98	3	392.50	398.50	0	6,508	0.00%
2022/10/25	2	395.25	3	401.00	399.00	-1	6,457	-0.02%
2022/10/24	92	413.20	93.1	403.10	399.00	-1.1	6,438	-0.02%
2022/10/21	24	408.65	1	411.00	398.50	23	6,349	0.36%
2022/10/20	4	425.50	3	426.33	427.00	1	6,236	0.02%
2022/10/19	24	422.71	18	424.25	421.50	6	6,037	0.10%
2022/10/18	6	426.00	3	433.67	413.00	3	5,869	0.05%
2022/10/17	1	428.50	1	428.00	446.50	0	5,699	0.00%
2022/10/14	6	459.92	14	462.46	433.00	-8	5,590	-0.14%
2022/10/13	15.1	482.56	2	460.50	444.50	13.1	5,502	0.24%
2022/10/12	2.1	498.38	0	0.00	493.50	2.1	5,313	0.04%
2022/10/11	4.2	548.00	0	0.00	548.00	4.2	5,376	0.08%
2022/10/07	3	602.33	1	597.00	608.00	2	5,505	0.04%
2022/10/06	1	616.00	8.1	603.83	616.00	-7.1	5,522	-0.13%
2022/10/05	13	590.85	12	572.50	573.00	1	5,441	0.02%
2022/10/03	1	579.00	0	0.00	564.00	1	5,396	0.02%
2022/09/30	1	589.00	2	575.00	589.00	-1	5,414	-0.02%
2022/09/29	10	586.00	12	576.67	576.00	-2	5,453	-0.04%
2022/09/28	4	573.00	3.3	566.38	560.00	0.8	5,460	0.01%
2022/09/27	22	557.95	21	582.43	585.00	1	5,476	0.02%
2022/09/26	1	576.00	1	583.00	576.00	0	5,435	0.00%
2022/09/23	2	579.00	2	583.00	583.00	0	5,440	0.00%
2022/09/22	2	603.50	2	599.00	606.00	0	5,412	0.00%
2022/09/21	0	0.00	1	592.00	595.00	-1	5,388	-0.02%
2022/09/16	2	579.50	3	576.00	575.00	-1	5,419	-0.02%
2022/09/15	9	606.00	6	613.50	595.00	3	5,408	0.06%
2022/09/14	3	578.00	1.2	590.52	597.00	1.9	5,350	0.03%
2022/09/13	3	588.00	32.1	591.41	592.00	-29.1	5,290	-0.55%
2022/09/12	5	577.00	5.1	589.38	589.00	-0.1	5,245	0.00%
2022/09/08	5	551.00	13	553.69	562.00	-8	5,155	-0.16%
2022/09/07	16	527.63	3	534.00	530.00	13	5,066	0.26%
2022/09/06	26	536.16	4	537.75	535.00	22	5,009	0.44%
2022/09/05	4	530.50	3	523.00	524.00	1	4,974	0.02%
2022/09/02	1	550.00	4	543.75	542.00	-3	4,948	-0.06%
2022/09/01	2.1	526.31	2	530.50	521.00	0.1	4,914	0.00%
2022/08/31	2.1	542.14	1.1	545.71	542.00	1.1	4,906	0.02%
2022/08/30	3	544.33	1	549.00	543.00	2	4,958	0.04%
2022/08/29	1.1	531.33	2	541.50	549.00	-1	4,929	-0.02%
2022/08/26	4.2	569.26	2	571.00	560.00	2.2	4,887	0.05%
2022/08/24	1	581.00	0	0.00	581.00	1	4,837	0.02%
2022/08/23	0	0.00	1	573.00	587.00	-1	4,827	-0.02%
2022/08/22	1	582.04	0	0.00	579.00	1	4,806	0.02%
2022/08/19	5	602.59	5	604.60	596.00	0	4,796	0.00%
2022/08/18	3	587.67	3	592.00	590.00	0	4,735	0.00%
2022/08/16	1	565.00	0	0.00	567.00	1	4,724	0.02%
2022/08/15	4	573.24	4	570.25	572.00	0	4,717	0.00%
2022/08/12	0	0.00	1.2	551.61	548.00	-1.2	4,705	-0.02%
2022/08/11	22	534.82	22	543.32	540.00	0	4,760	0.00%
2022/08/10	2	525.00	2	525.00	522.00	0	4,722	0.00%
2022/08/09	29	529.66	28	534.75	536.00	1	4,736	0.02%
2022/08/08	1	540.00	0.1	550.00	546.00	0.9	4,719	0.02%
2022/08/05	2	532.50	3.2	537.08	549.00	-1.2	4,800	-0.02%
2022/08/04	2	513.00	5	517.00	520.00	-3	4,856	-0.06%
2022/08/03	2	509.50	4	509.50	503.00	-2	4,803	-0.04%
2022/08/02	1.1	509.57	0	0.00	511.00	1.1	4,826	0.02%
2022/08/01	1	534.00	3	520.33	531.00	-2	4,782	-0.04%
2022/07/29	3	505.67	2	541.00	505.00	1	4,755	0.02%
2022/07/28	3.2	536.94	3	535.67	524.00	0.2	4,692	0.00%
2022/07/27	2	535.50	2	533.00	544.00	0	4,654	0.00%
2022/07/26	0	0.00	1	548.00	546.00	-1	4,627	-0.02%
2022/07/25	0	0.00	1	550.00	549.00	-1	4,642	-0.02%
2022/07/22	3	547.67	3	555.00	537.00	0	4,600	0.00%
2022/07/21	2	549.50	1	549.00	553.00	1	4,550	0.02%
2022/07/20	3	555.67	3.1	552.74	555.00	-0.1	4,513	0.00%
2022/07/19	3	532.67	2	536.00	533.00	1	4,430	0.02%
2022/07/18	2	530.00	3.2	534.94	540.00	-1.2	4,398	-0.03%
2022/07/15	4	507.13	3.1	504.48	516.00	0.9	4,277	0.02%
2022/07/14	3	465.17	3.2	467.48	478.00	-0.2	4,139	0.00%
2022/07/13	1	467.00	2	465.50	460.00	-1	4,037	-0.02%
2022/07/12	1.1	450.64	1	437.00	433.00	0.1	3,986	0.00%
2022/07/08	4	477.50	2	475.75	478.50	2	3,873	0.05%
2022/07/07	1	467.00	6	458.08	469.00	-5	3,781	-0.13%
2022/07/06	25	443.84	23	440.50	435.50	2	3,687	0.05%
2022/07/05	5.1	445.68	5	451.20	450.50	0.1	3,602	0.00%
2022/07/04	3	455.67	4	458.50	462.50	-1	3,516	-0.03%
2022/07/01	3.3	470.75	2	467.25	439.00	1.3	3,466	0.04%
2022/06/30	1	481.11	0	0.00	481.00	1	3,396	0.03%
2022/06/29	6	507.67	5	511.00	511.00	1	3,361	0.03%
2022/06/28	1	533.00	0.1	525.00	522.00	0.9	3,321	0.03%
2022/06/27	1	526.00	3.2	525.00	534.00	-2.2	3,285	-0.07%
2022/06/24	1	486.00	0	0.00	486.00	1	3,254	0.03%
2022/06/23	5.2	482.54	0	0.00	480.50	5.2	3,221	0.16%
2022/06/22	0.2	483.33	0	0.00	474.00	0.2	3,193	0.00%
2022/06/20	1	512.00	0	0.00	505.00	1	3,185	0.03%
2022/06/17	0.2	526.00	0	0.00	530.00	0.2	3,178	0.00%
2022/06/15	0	0.00	2	572.00	560.00	-2	3,094	-0.06%
2022/06/14	0	0.00	2	565.00	566.00	-2	3,084	-0.06%
2022/06/13	0	0.00	1	580.00	573.00	-1	3,037	-0.03%
2022/06/10	1	590.00	2	586.50	588.00	-1	3,023	-0.03%
2022/06/09	3	578.67	2	576.00	575.00	1	2,962	0.03%
2022/06/08	2	574.50	2.2	581.44	584.00	-0.2	2,910	-0.01%
2022/06/07	2	559.00	3	549.33	560.00	-1	2,840	-0.04%
2022/06/06	1	541.71	2	537.50	538.00	-1	2,818	-0.03%
2022/06/02	2.2	553.31	4	557.00	542.00	-1.8	2,806	-0.07%
2022/06/01	1	582.00	1	560.00	566.00	0	2,782	0.00%
2022/05/30	1	567.00	0	0.00	555.00	1	2,725	0.04%
2022/05/27	3	561.33	1	561.00	555.00	2	2,706	0.07%
2022/05/26	2	568.00	1	565.00	563.00	1	2,668	0.04%
2022/05/25	2	569.00	2	567.98	576.00	0	2,632	0.00%
2022/05/24	1	567.00	2	563.50	555.00	-1	2,581	-0.04%
2022/05/23	2	560.00	3	567.67	561.00	-1	2,540	-0.04%
2022/05/20	8	560.88	6.5	558.41	573.00	1.6	2,505	0.06%
2022/05/19	5	542.00	6	540.50	547.00	-1	2,412	-0.04%
2022/05/18	3	528.00	1	527.00	535.00	2	2,292	0.09%
2022/05/17	1	524.00	1	513.00	529.00	0	2,261	0.00%
2022/05/16	3	514.33	1.1	531.29	517.00	1.9	2,238	0.09%
2022/05/13	3	515.00	4	519.50	518.00	-1	2,177	-0.05%
2022/05/12	0	0.00	0.2	523.82	505.00	-0.2	2,042	-0.01%
2022/05/11	1	495.00	0	0.00	499.00	1	1,906	0.05%
2022/05/10	2	494.25	3	481.70	497.00	-1	1,891	-0.05%
2022/05/09	1	467.50	1	467.00	466.00	0	1,838	0.00%
2022/05/06	3	484.33	4	489.75	491.00	-1	1,821	-0.05%
2022/05/05	2	475.25	9.3	478.28	488.00	-7.3	1,794	-0.41%
2022/05/04	2	442.00	1.1	441.39	447.00	0.9	1,728	0.05%
2022/05/03	0	0.00	0.1	431.00	432.00	-0.1	1,708	0.00%
2022/04/29	1	395.00	4.1	403.68	414.50	-3.1	1,677	-0.18%
2022/04/28	1	383.00	3	381.50	383.00	-2	1,647	-0.12%
2022/04/27	3	376.67	3	378.33	384.00	0	1,639	0.00%
2022/04/26	3.3	398.63	0	0.00	391.00	3.3	1,624	0.20%
2022/04/25	5.1	410.28	3	412.00	406.00	2.1	1,610	0.13%
2022/04/22	4.3	447.85	1	455.00	444.00	3.3	1,596	0.20%
2022/04/21	1	472.50	2	468.75	472.50	-1	1,604	-0.06%
2022/04/20	0	0.00	1	464.50	469.50	-1	1,601	-0.06%
2022/04/19	3	478.00	0	0.00	471.00	3	1,598	0.19%
2022/04/18	3	471.83	3	464.50	469.00	0	1,605	0.00%
2022/04/15	3.1	457.79	1	474.00	457.50	2.1	1,600	0.13%
2022/04/14	1	478.00	0	0.00	478.00	1	1,619	0.06%
2022/04/12	1	476.00	3	467.33	474.50	-2	1,652	-0.12%
2022/04/11	4.1	462.83	4	471.00	460.00	0.1	1,644	0.01%
2022/04/08	0	0.00	2	475.75	478.00	-2	1,636	-0.12%
2022/04/07	2	482.00	0	0.00	482.00	2	1,633	0.12%
2022/04/01	0	0.00	1	500.00	508.00	-1	1,606	-0.06%
2022/03/31	0	0.00	2	511.00	505.00	-2	1,604	-0.12%
2022/03/30	0	0.00	0.4	526.50	520.00	-0.4	1,594	-0.03%
2022/03/29	1	515.00	2	514.50	518.00	-1	1,573	-0.06%
2022/03/25	9	521.78	9	516.33	513.00	0	1,556	0.00%
2022/03/24	0	0.00	1	515.00	518.00	-1	1,536	-0.07%
2022/03/23	9	508.56	6	506.83	517.00	3	1,576	0.19%
2022/03/22	0	0.00	3.2	478.02	488.00	-3.2	1,580	-0.20%
2022/03/18	2	457.50	2	458.25	459.00	0	1,558	0.00%
2022/03/17	0	0.00	2	456.50	463.00	-2	1,562	-0.13%
2022/03/16	0	0.00	1	432.00	431.50	-1	1,549	-0.06%
2022/03/15	2.2	430.59	1	429.00	427.00	1.2	1,564	0.08%
2022/03/14	2	466.25	0	0.00	463.00	2	1,558	0.13%
2022/03/11	1	475.00	1	475.00	475.00	0	1,574	0.00%
2022/03/10	0	0.00	2	473.00	475.50	-2	1,592	-0.13%
2022/03/09	0	454.00	1	455.00	455.00	-1	1,600	-0.06%
2022/03/08	2	443.50	2	447.00	444.00	0	1,607	0.00%
2022/03/07	3	450.67	0	464.50	447.00	3	1,606	0.18%
2022/03/04	1	477.00	0	0.00	477.00	1	1,599	0.06%
2022/03/03	2	483.00	1.1	486.96	482.00	0.9	1,603	0.05%
2022/03/02	1.1	470.63	1	464.00	471.00	0.1	1,593	0.00%
2022/03/01	1	462.00	2	466.25	462.00	-1	1,624	-0.06%
2022/02/25	1	444.50	2	453.25	457.00	-1	1,646	-0.06%
2022/02/24	1	440.00	0	0.00	440.00	1	1,663	0.06%
2022/02/23	1	452.50	1	454.00	452.50	0	1,661	0.00%
2022/02/22	3	451.50	0	0.00	451.00	3	1,687	0.18%
2022/02/21	1	463.50	3	470.50	476.00	-2	1,689	-0.12%
2022/02/18	3	463.00	0	0.00	463.00	3	1,717	0.17%
2022/02/17	0.3	469.17	0	0.00	458.50	0.3	1,739	0.02%
2022/02/16	0	0.00	3	481.67	477.00	-3	1,751	-0.17%
2022/02/15	0	0.00	1	465.50	464.50	-1	1,750	-0.06%
2022/02/14	1	461.00	1	463.50	461.00	0	1,786	0.00%
2022/02/11	3	472.67	0	0.00	470.00	3	1,800	0.17%
2022/02/09	0	0.00	1	480.00	476.00	-1	1,863	-0.05%
2022/02/08	1	453.50	2	458.50	458.00	-1	1,860	-0.05%
2022/02/07	2	451.00	2	456.50	440.50	0	1,861	0.00%
2022/01/26	0	0.00	1	472.50	472.50	-1	1,828	-0.05%
2022/01/25	2	467.00	0	0.00	467.00	2	1,855	0.11%
2022/01/21	2	491.00	2	493.75	486.50	0	1,924	0.00%
2022/01/20	1.1	495.75	0	0.00	495.50	1.1	1,983	0.05%
2022/01/19	0	510.00	0	0.00	504.00	0	2,021	0.00%
2022/01/14	0.1	496.00	1	507.00	507.00	-0.9	2,221	-0.04%
2022/01/12	2	505.00	0	0.00	505.00	2	2,315	0.09%
2022/01/11	0.3	512.33	0	0.00	505.00	0.3	2,362	0.01%
2022/01/10	0.1	522.00	0	0.00	523.00	0.1	2,378	0.00%
2022/01/07	1.1	527.73	0	0.00	527.00	1.1	2,463	0.04%
2022/01/06	1.5	564.07	0	0.00	545.00	1.5	2,478	0.06%
2022/01/05	0.2	582.00	0	0.00	580.00	0.2	2,491	0.01%
2022/01/04	1	583.00	0	0.00	582.00	1	2,535	0.04%
2021/12/28	0	0.00	1	592.00	591.00	-1	2,895	-0.03%
2021/12/27	0	0.00	2	592.00	595.00	-2	2,931	-0.07%
2021/12/22	0	0.00	1	606.00	606.00	-1	3,060	-0.03%
2021/12/21	0	0.00	1	615.00	612.00	-1	3,087	-0.03%
2021/12/20	1	602.00	0	0.00	601.00	1	3,118	0.03%
2021/12/17	3	631.67	1	613.00	604.00	2	3,201	0.06%
2021/12/16	3	621.33	2	638.50	661.00	1	3,180	0.03%
2021/12/15	0	0.00	2.1	599.67	601.00	-2.1	3,171	-0.07%
2021/12/13	2	590.00	1.4	590.74	592.00	0.7	3,381	0.02%
2021/12/10	0	0.00	1	581.00	584.00	-1	3,472	-0.03%
2021/12/08	0	0.00	1	573.00	573.00	-1	3,565	-0.03%
2021/12/07	1.1	568.00	0	0.00	568.00	1.1	3,579	0.03%
2021/12/06	0.2	576.75	0	0.00	572.00	0.2	3,568	0.01%
2021/12/03	2	608.00	3	605.33	599.00	-1	3,569	-0.03%
2021/12/02	1	594.00	0	0.00	595.00	1	3,574	0.03%
2021/11/30	1	580.00	2	586.00	589.00	-1	3,622	-0.03%
2021/11/29	1	578.00	0	0.00	580.00	1	3,680	0.03%
2021/11/26	2	569.90	1	563.00	567.00	1	3,708	0.03%
2021/11/25	0.1	559.50	0	0.00	560.00	0.1	3,724	0.00%
2021/11/24	0	578.00	0	0.00	572.00	0	3,706	0.00%
2021/11/23	1.1	582.19	0	0.00	582.00	1.1	3,695	0.03%
2021/11/22	1	608.00	0	0.00	610.00	1	3,775	0.03%
2021/11/19	1	610.00	1	600.00	600.00	0	3,783	0.00%
2021/11/16	0	0.00	1	585.11	586.00	-1	3,734	-0.03%
2021/11/15	1	582.00	1	572.00	570.00	0	3,718	0.00%
2021/11/12	2	588.50	1	578.00	578.00	1	3,700	0.03%
2021/11/09	0	0.00	4	588.50	591.00	-4	3,628	-0.11%
2021/11/08	1	627.00	2	616.50	598.00	-1	3,596	-0.03%
2021/11/05	0	0.00	1	611.00	618.00	-1	3,552	-0.03%
2021/11/03	4	599.50	1	603.00	605.00	3	3,518	0.09%
2021/11/01	4	619.75	3	618.33	609.00	1	3,480	0.03%
2021/10/29	1	607.00	1	605.00	598.00	0	3,466	0.00%
2021/10/28	0	619.00	0	0.00	599.00	0	3,456	0.00%
2021/10/27	4	586.01	3	593.67	600.00	1	3,402	0.03%
2021/10/26	1	568.00	1	564.00	567.00	0	3,366	0.00%
2021/10/25	1	581.00	3	578.33	580.00	-2	3,316	-0.06%
2021/10/22	5	562.00	6	566.00	572.00	-1	3,281	-0.03%
2021/10/21	3	537.33	5	537.80	532.00	-2	3,229	-0.06%
2021/10/20	0	0.00	1	509.00	521.00	-1	3,160	-0.03%
2021/10/15	7	522.43	10	503.50	502.00	-3	3,085	-0.10%
2021/10/14	2	496.50	2	502.00	505.00	0	3,006	0.00%
2021/10/13	11	519.73	6	505.00	496.50	5	2,973	0.17%
2021/10/12	5	523.00	6	524.33	519.00	-1	2,946	-0.03%
2021/10/08	6	527.00	4	535.50	532.00	2	2,914	0.07%
2021/10/07	0	0.00	2	521.50	528.00	-2	2,796	-0.07%
2021/10/06	11	492.27	10	484.80	480.00	1	2,746	0.04%
2021/10/05	0	0.00	1	458.00	483.50	-1	2,717	-0.04%
2021/10/04	0	0.00	6	465.67	464.00	-6	2,661	-0.23%
2021/10/01	6	482.08	5	490.00	481.50	1	2,650	0.04%
2021/09/30	5	497.70	2	499.00	501.00	3	2,630	0.11%
2021/09/29	2	484.75	8	483.75	483.00	-6	2,602	-0.23%
2021/09/28	2	501.00	2	498.00	500.00	0	2,680	0.00%
2021/09/27	2	502.00	0	0.00	504.00	2	2,748	0.07%
2021/09/24	1	498.00	2	491.50	499.50	-1	2,727	-0.04%
2021/09/23	3	476.33	1	479.00	488.00	2	2,636	0.08%
2021/09/22	1	470.00	3	470.17	464.50	-2	2,601	-0.08%
2021/09/17	3	502.00	4	490.38	494.50	-1	2,551	-0.04%
2021/09/16	5	484.00	4.1	489.06	472.50	1	2,466	0.04%
2021/09/15	2	482.00	2.1	480.57	476.00	-0.1	2,368	0.00%
2021/09/14	5	479.20	4	474.38	474.00	1	2,293	0.04%
2021/09/10	0	0.00	1	457.00	456.00	-1	2,253	-0.04%
2021/09/08	2	433.00	0	0.00	433.00	2	2,346	0.09%
2021/09/07	0	0.00	0.1	439.00	449.00	-0.1	2,360	0.00%
2021/09/03	0	0.00	1	460.00	464.50	-1	2,456	-0.04%
2021/09/02	1	460.00	2	459.00	452.00	-1	2,430	-0.04%
2021/09/01	0	0.00	1	447.50	446.00	-1	2,368	-0.04%
2021/08/31	1	426.00	2	428.00	432.50	-1	2,327	-0.04%
2021/08/27	0	0.00	1	419.00	422.50	-1	2,300	-0.04%
2021/08/26	3	432.00	1	435.00	422.50	2	2,281	0.09%
2021/08/25	0	0.00	1	416.00	417.00	-1	2,186	-0.05%
2021/08/24	0	0.00	3	412.17	409.50	-3	2,193	-0.14%
2021/08/23	2	395.25	2	397.50	398.50	0	2,178	0.00%
2021/08/20	3	385.00	3	386.50	387.00	0	2,184	0.00%
2021/08/19	0	0.00	1	387.50	383.00	-1	2,192	-0.05%
2021/08/17	0	0.00	2	386.50	375.50	-2	2,235	-0.09%
2021/08/16	1	385.00	1	384.50	384.50	0	2,250	0.00%
2021/08/13	2	380.50	0	0.00	380.00	2	2,271	0.09%
2021/08/12	1	386.00	4	383.88	387.50	-3	2,285	-0.13%
2021/08/11	0	0.00	1	378.50	376.00	-1	2,296	-0.04%
2021/08/10	0	0.00	2	375.50	377.00	-2	2,318	-0.09%
2021/08/09	1	367.00	0	0.00	367.00	1	2,327	0.04%
2021/08/06	1	375.50	0	0.00	375.00	1	2,361	0.04%
2021/08/05	1	390.00	1	380.00	381.00	0	2,389	0.00%
2021/08/04	3.2	385.69	1	384.50	384.50	2.2	2,414	0.09%
2021/08/03	2	401.00	0	0.00	393.00	2	2,420	0.08%
2021/08/02	3	406.50	1	407.50	408.50	2	2,406	0.08%
2021/07/30	1	429.00	0	0.00	411.50	1	2,418	0.04%
2021/07/28	0.1	405.50	0	0.00	408.00	0.1	2,456	0.00%
2021/07/27	3	453.33	3	449.00	428.00	0	2,497	0.00%
2021/07/26	1	435.00	1	441.00	441.00	0	2,461	0.00%
2021/07/22	0	0.00	1	440.50	440.50	-1	2,504	-0.04%
2021/07/15	3	451.67	0	0.00	453.00	3	2,609	0.11%
2021/07/14	1	448.00	1	447.00	448.00	0	2,628	0.00%
2021/07/13	0	0.00	1	451.50	446.00	-1	2,663	-0.04%
2021/07/12	1	449.00	1	454.00	463.00	0	2,742	0.00%
2021/07/08	1	449.50	0	0.00	438.50	1	2,854	0.04%
2021/07/07	1	437.00	0	0.00	433.50	1	2,858	0.03%
2021/07/06	0	0.00	3	448.00	438.00	-3	2,879	-0.10%
2021/07/05	3	435.00	1	461.00	445.00	2	2,914	0.07%
2021/07/02	1	422.50	5.1	429.35	448.50	-4.1	2,826	-0.14%
2021/07/01	3	413.00	3	421.00	408.00	0	2,766	0.00%
2021/06/29	0	0.00	1	418.50	412.00	-1	2,871	-0.03%
2021/06/28	3	414.00	0	0.00	414.00	3	2,874	0.10%
2021/06/24	1	424.50	0	0.00	424.50	1	2,911	0.03%
2021/06/23	0	0.00	3	416.50	417.00	-3	2,929	-0.10%
2021/06/22	3	409.00	0	0.00	405.50	3	2,980	0.10%
2021/06/21	1	416.50	6	415.83	417.00	-5	3,003	-0.17%
2021/06/18	5	417.80	6	415.25	410.00	-1	2,976	-0.03%
2021/06/17	2	415.75	8	413.00	415.00	-6	2,919	-0.21%
2021/06/16	1	407.50	2	405.00	408.00	-1	2,910	-0.03%
2021/06/15	2	398.25	2	402.00	403.00	0	2,885	0.00%
2021/06/11	2	383.50	8	382.56	389.00	-6	2,856	-0.21%
2021/06/10	1	363.00	0	0.00	365.50	1	2,787	0.04%
2021/06/07	1	356.05	0	0.00	351.50	1	2,913	0.04%
2021/06/04	1	345.00	1	349.00	351.50	0	2,919	0.00%
2021/06/03	2	347.00	29	351.33	352.00	-27	2,947	-0.92%
2021/06/01	29	359.59	1	356.50	356.00	28	3,039	0.92%
2021/05/28	1	356.00	0.1	355.00	357.00	0.9	3,126	0.03%
2021/05/27	1	351.00	1	354.00	354.00	0	3,184	0.00%
2021/05/25	2.1	351.45	1	349.00	347.50	1.1	3,345	0.03%
2021/05/24	2	352.25	0	0.00	352.00	2	3,494	0.06%
2021/05/21	20	340.30	23	339.91	340.50	-3	3,556	-0.08%
2021/05/20	1	325.00	0	0.00	325.00	1	3,657	0.03%
2021/05/19	1	320.11	0	0.00	320.50	1	3,700	0.03%
2021/05/18	4	327.50	5	323.40	331.00	-1	3,776	-0.03%
2021/05/17	3	310.00	3	316.17	304.50	0	3,830	0.00%
2021/05/14	1	329.94	3	329.67	331.00	-2	3,849	-0.05%
2021/05/13	3.1	312.28	2	312.75	312.00	1.1	3,830	0.03%
2021/05/12	0.1	325.00	1	313.00	319.50	-1	3,873	-0.02%
2021/05/11	1.1	337.74	0	0.00	333.00	1.1	3,910	0.03%
2021/05/10	1	369.00	1	368.00	369.50	0	3,964	0.00%
2021/05/07	2	361.00	3	365.50	364.50	-1	4,065	-0.02%
2021/05/04	4.3	374.62	1	379.00	377.00	3.3	4,152	0.08%
2021/05/03	3.1	391.48	1	393.00	387.00	2.1	4,178	0.05%
2021/04/29	0.1	408.25	0	0.00	402.50	0.1	4,239	0.00%
2021/04/27	0	0.00	1	410.50	409.00	-1	4,350	-0.02%
2021/04/26	1.1	401.48	1	400.00	400.00	0.1	4,366	0.00%
2021/04/23	0	0.00	1	400.00	405.00	-1	4,395	-0.02%
2021/04/22	5	410.70	2	400.25	395.50	3	4,510	0.07%
2021/04/21	2	409.75	0	0.00	409.50	2	4,604	0.04%
2021/04/20	0	0.00	1	417.00	422.50	-1	4,788	-0.02%
2021/04/19	4	414.38	13	406.12	406.50	-9	4,889	-0.18%
2021/04/16	15	424.47	2	427.00	417.50	13	4,960	0.26%
2021/04/15	6	421.58	15	424.40	440.00	-9	5,031	-0.18%
2021/04/14	1	390.00	2	400.00	400.00	-1	5,071	-0.02%
2021/04/12	0	0.00	1	399.00	395.00	-1	5,572	-0.02%
2021/04/09	1	407.00	13	408.19	405.00	-12	5,684	-0.21%
2021/04/08	1	401.50	12	413.21	413.50	-11	5,670	-0.19%
2021/04/07	2	415.75	2	415.75	411.00	0	5,725	0.00%
2021/04/06	6	417.17	1	423.50	413.50	5	5,725	0.09%
2021/04/01	4	412.38	3	413.17	413.50	1	5,764	0.02%
2021/03/31	1	396.51	6	398.50	398.50	-5	5,713	-0.09%
2021/03/30	4	396.63	2	395.25	395.50	2	5,713	0.04%
2021/03/29	2	400.75	1	395.50	395.50	1	5,729	0.02%
2021/03/26	5	389.10	0	0.00	393.50	5	5,743	0.09%
2021/03/25	19	387.24	19	373.58	386.50	0	5,724	0.00%
2021/03/24	1	395.50	3	386.50	382.50	-2	5,689	-0.04%
2021/03/23	19	402.29	1	400.50	399.50	18	5,729	0.31%
2021/03/22	1	406.50	1	400.50	401.00	0	5,773	0.00%
2021/03/19	5	406.20	5	407.10	400.00	0	5,785	0.00%
2021/03/18	5	421.40	1	417.50	418.00	4	5,774	0.07%
2021/03/17	4	424.38	6	420.67	416.50	-2	5,876	-0.03%
2021/03/16	1.1	411.81	0	0.00	411.00	1.1	5,953	0.02%
2021/03/15	4	425.88	2	419.00	416.50	2	6,147	0.03%
2021/03/12	2	426.25	4	423.13	419.50	-2	6,163	-0.03%
2021/03/11	4	406.25	4	416.88	420.00	0	6,169	0.00%
2021/03/09	3	397.34	4	399.13	399.50	-1	6,145	-0.02%
2021/03/08	2	409.75	3.1	400.92	395.00	-1.1	6,165	-0.02%
2021/03/05	6	408.50	0	0.00	405.00	6	6,199	0.10%
2021/03/04	2	429.00	2	419.75	420.00	0	6,167	0.00%
2021/03/03	1	420.00	1	430.00	427.00	0	6,131	0.00%
2021/03/02	1	428.50	1.1	440.07	430.00	-0.1	6,088	0.00%
2021/02/26	0.1	461.36	0	0.00	449.00	0.1	6,070	0.00%
2021/02/25	5	489.00	5	501.00	475.00	0	6,036	0.00%
2021/02/24	8	476.63	8	487.25	478.50	0	5,961	0.00%
2021/02/23	4	465.38	2	462.50	461.00	2	5,894	0.03%
2021/02/22	8.1	464.75	9	473.94	480.00	-0.9	5,856	-0.02%
2021/02/19	0	0.00	3	433.17	436.50	-3	5,812	-0.05%
2021/02/18	5.1	424.16	9	432.50	426.50	-3.9	5,892	-0.07%
2021/02/17	1	419.00	3	417.83	421.00	-2	6,034	-0.03%
2021/02/05	1	397.50	0	0.00	397.50	1	6,238	0.02%
2021/02/03	0	0.00	4	423.13	417.00	-4	6,317	-0.06%
2021/02/02	4	418.38	4	417.75	417.00	0	6,387	0.00%
2021/02/01	3	396.50	2	393.50	408.00	1	6,444	0.02%
2021/01/29	4	419.25	3	418.50	395.00	1	6,406	0.02%
2021/01/27	1	409.00	1	413.00	417.00	0	6,256	0.00%
2021/01/26	2.1	414.56	10	400.85	400.00	-8	6,204	-0.13%
2021/01/25	7	414.43	7	411.14	411.50	0	6,135	0.00%
2021/01/22	18	416.89	16	416.47	413.50	2	6,044	0.03%
2021/01/21	7	405.79	8	410.94	410.00	-1	5,956	-0.02%
2021/01/20	8.9	410.93	6	414.33	399.00	2.9	5,884	0.05%
2021/01/19	7	409.50	5	411.00	413.00	2	5,780	0.03%
2021/01/18	4	399.88	4	396.38	407.00	0	5,725	0.00%
2021/01/15	14	425.21	13	420.65	407.00	1	5,672	0.02%
2021/01/14	1	425.00	11.1	444.21	423.50	-10.1	5,550	-0.18%
2021/01/13	15	415.83	28	413.59	437.50	-13	5,409	-0.24%
2021/01/12	29	403.16	22	402.27	398.00	7	5,200	0.13%
2021/01/11	12	398.83	5	397.50	401.50	7	5,071	0.14%
2021/01/08	66	389.11	63.1	387.97	388.00	2.9	4,979	0.06%
2021/01/07	62.1	387.79	68	387.22	385.50	-5.9	4,812	-0.12%
2021/01/06	49	393.79	36	379.97	373.50	13	4,647	0.28%
2021/01/05	8.1	393.63	15	392.63	399.50	-7	4,403	-0.16%
2021/01/04	1	360.00	5	364.50	372.50	-4	4,126	-0.10%
2020/12/30	14	340.11	8	337.13	336.00	6	3,963	0.15%
2020/12/29	1	327.00	2	330.50	330.00	-1	3,958	-0.03%
2020/12/28	9	332.06	5	330.90	323.00	4	3,922	0.10%
2020/12/25	4	318.88	2	317.50	319.00	2	3,839	0.05%
2020/12/23	1	309.50	2	316.25	314.50	-1	3,849	-0.03%
2020/12/22	7.3	314.32	8	313.44	309.50	-0.7	3,847	-0.02%
2020/12/21	2	320.75	0	0.00	323.00	2	3,809	0.05%
2020/12/18	0.1	321.00	4.1	324.37	321.00	-4	3,830	-0.10%
2020/12/17	9	334.06	8	332.13	328.00	1	3,824	0.03%
2020/12/16	4	328.63	3	330.50	325.00	1	3,742	0.03%
2020/12/15	1	324.00	8	319.88	320.50	-7	3,694	-0.19%
2020/12/14	0	0.00	1	324.00	319.00	-1	3,670	-0.03%
2020/12/11	9	328.72	8	322.19	322.50	1	3,665	0.03%
2020/12/10	15	342.57	3	340.50	340.50	12	3,550	0.34%
2020/12/09	4.1	337.72	17	344.65	347.50	-12.9	3,451	-0.37%
2020/12/08	3.2	315.52	0	0.00	316.00	3.2	3,244	0.10%
2020/12/07	2	320.50	8	315.31	326.00	-6	3,191	-0.19%
2020/12/04	1	323.31	2.1	321.60	317.00	-1.1	3,151	-0.03%
2020/12/03	1.1	320.99	0	0.00	321.00	1.1	3,129	0.04%
2020/12/02	5.2	327.24	7	326.93	325.00	-1.8	3,122	-0.06%
2020/12/01	6	334.83	7	335.71	329.50	-1	3,090	-0.03%
2020/11/30	4	328.63	1	335.00	330.00	3	3,020	0.10%
2020/11/27	2	329.25	2	331.00	329.50	0	3,008	0.00%
2020/11/26	1	331.50	3	334.50	334.00	-2	3,006	-0.07%
2020/11/25	2.1	330.98	2	334.00	331.00	0.1	3,020	0.00%
2020/11/24	1	338.00	0	0.00	338.00	1	3,006	0.03%
2020/11/23	4	344.00	5	340.90	340.00	-1	3,001	-0.03%
2020/11/20	10	345.25	11	344.86	339.50	-1	2,953	-0.03%
2020/11/19	0	0.00	4	340.00	339.00	-4	2,840	-0.14%
2020/11/18	9.1	336.93	12	339.08	343.00	-2.9	2,847	-0.10%
2020/11/17	11	340.77	9	340.94	335.50	2	2,810	0.07%
2020/11/16	20	341.50	11.5	340.44	344.00	8.5	2,729	0.31%
2020/11/13	24.1	321.65	20	317.48	322.00	4.1	2,512	0.16%
2020/11/12	1	303.00	4	301.38	303.00	-3	2,245	-0.13%
2020/11/11	1	295.50	2	294.00	294.00	-1	2,168	-0.05%
2020/11/10	10	294.50	6	289.83	290.00	4	2,135	0.19%
2020/11/09	2	273.00	27	287.35	292.50	-25	1,998	-1.25%
2020/11/06	1	276.50	4	266.38	266.00	-3	1,868	-0.16%
2020/11/05	1	261.00	5	266.80	267.00	-4	1,825	-0.22%
2020/11/04	0	0.00	3	263.17	265.50	-3	1,831	-0.16%
2020/11/03	1	257.00	0	0.00	257.00	1	1,847	0.05%
2020/11/02	2	255.25	0	0.00	253.00	2	1,902	0.11%
2020/10/30	1	256.50	1	256.00	259.00	0	1,960	0.00%
2020/10/29	9	257.50	4	258.88	260.00	5	2,049	0.24%
2020/10/28	5	262.90	2	262.75	262.00	3	2,116	0.14%
2020/10/26	6	265.08	0	0.00	265.00	6	2,150	0.28%
2020/10/23	15	267.33	0	0.00	269.00	15	2,191	0.68%
2020/10/22	1	269.50	1	264.50	267.00	0	2,338	0.00%
2020/10/21	3	271.33	2	269.75	270.50	1	2,413	0.04%
2020/10/20	3	268.33	1	266.50	268.00	2	2,496	0.08%
2020/10/19	0	0.00	1	265.50	263.00	-1	2,524	-0.04%
2020/10/16	2	267.00	5	267.40	264.50	-3	2,584	-0.12%
2020/10/15	2	271.00	2	274.75	276.00	0	2,653	0.00%
2020/10/14	2	273.50	0	0.00	272.50	2	2,713	0.07%
2020/10/13	3	274.83	2	275.75	278.00	1	2,812	0.04%
2020/10/12	4	273.00	5	270.10	269.50	-1	2,900	-0.03%
2020/10/08	3	270.50	7	271.14	272.00	-4	3,018	-0.13%
2020/10/07	5	270.90	4	271.88	272.00	1	3,117	0.03%
2020/10/06	2	274.50	5	274.30	271.00	-3	3,174	-0.09%
2020/09/30	2	260.50	3	260.17	260.00	-1	3,406	-0.03%
2020/09/29	1	257.00	0	0.00	257.00	1	3,662	0.03%
2020/09/28	2	262.00	4	262.63	265.00	-2	3,916	-0.05%
2020/09/25	9	263.33	6	259.33	258.00	3	4,019	0.07%
2020/09/24	4	261.50	2	259.50	258.50	2	4,134	0.05%
2020/09/23	2	263.75	5	266.10	267.00	-3	4,217	-0.07%
2020/09/22	6	258.67	0	0.00	257.50	6	4,264	0.14%
2020/09/21	1	264.50	1	266.00	266.00	0	4,371	0.00%
2020/09/18	2	261.50	0	0.00	261.00	2	4,550	0.04%
2020/09/17	3	268.33	0	0.00	264.50	3	4,781	0.06%
2020/09/16	2	274.00	2	269.00	269.00	0	4,908	0.00%
2020/09/15	3	266.67	0	0.00	266.50	3	4,897	0.06%
2020/09/14	2	266.00	5	265.80	268.50	-3	4,950	-0.06%
2020/09/09	2	260.25	0	0.00	258.00	2	4,915	0.04%
2020/09/08	3	264.50	3	265.83	265.50	0	4,902	0.00%
2020/09/07	1	262.50	0	0.00	261.50	1	4,908	0.02%
2020/09/04	5	269.60	8	270.31	271.50	-3	4,900	-0.06%
2020/09/03	5	271.00	5	269.10	268.00	0	4,884	0.00%
2020/09/02	2	268.25	0	0.00	268.50	2	4,903	0.04%
2020/09/01	7	269.93	6	269.92	272.00	1	4,926	0.02%
2020/08/31	2	267.75	1	262.50	264.50	1	4,940	0.02%
2020/08/28	7	275.14	1	270.50	271.50	6	4,953	0.12%
2020/08/27	2	285.50	2	292.25	283.50	0	4,931	0.00%
2020/08/25	0	0.00	1	284.00	288.50	-1	4,930	-0.02%
2020/08/24	1	287.50	1	284.00	283.50	0	4,927	0.00%
2020/08/21	2	276.00	2	278.00	277.50	0	4,898	0.00%
2020/08/20	3	280.67	3	276.83	267.50	0	4,857	0.00%
2020/08/19	1	296.00	1	305.50	296.00	0	4,798	0.00%
2020/08/18	0	0.00	1	301.00	300.50	-1	4,773	-0.02%
2020/08/17	3	303.50	4	301.50	301.00	-1	4,775	-0.02%
2020/08/14	0	0.00	1	296.00	301.50	-1	4,801	-0.02%
2020/08/12	1	294.00	0	0.00	294.00	1	4,788	0.02%
2020/08/10	0	0.00	1	301.00	301.00	-1	4,785	-0.02%
2020/08/07	3	306.83	3	307.17	306.50	0	4,771	0.00%
2020/08/06	4	305.38	4	302.38	302.50	0	4,746	0.00%
2020/08/05	1	320.00	1	315.00	313.00	0	4,707	0.00%
2020/08/04	8	314.69	5	315.00	315.50	3	4,674	0.06%
2020/08/03	3	300.17	3	299.67	304.50	0	4,627	0.00%
2020/07/31	2	290.75	3	291.67	292.50	-1	4,578	-0.02%
2020/07/30	0	0.00	2	292.00	291.00	-2	4,574	-0.04%
2020/07/29	2	289.25	3	290.17	292.00	-1	4,565	-0.02%
2020/07/28	41	307.26	38	293.41	289.00	3	4,531	0.07%
2020/07/27	9	308.28	8	308.44	307.00	1	4,400	0.02%
2020/07/24	10	308.50	15	305.13	299.00	-5	4,337	-0.12%
2020/07/23	1	304.00	2	306.50	309.50	-1	4,253	-0.02%
2020/07/22	16	304.13	18	302.75	305.50	-2	4,219	-0.05%
2020/07/21	11	298.82	11	300.59	298.50	0	4,180	0.00%
2020/07/20	7	288.21	8	288.69	291.50	-1	4,097	-0.02%
2020/07/17	11	290.18	5	284.10	284.00	6	4,029	0.15%
2020/07/16	7	291.86	7	291.43	290.00	0	3,920	0.00%
2020/07/15	6	314.67	7	312.43	299.00	-1	3,816	-0.03%
2020/07/14	7	314.00	9	314.83	317.50	-2	3,739	-0.05%
2020/07/13	3	310.33	5	313.40	311.00	-2	3,633	-0.06%
2020/07/10	6	312.33	3	310.00	306.50	3	3,577	0.08%
2020/07/09	7	334.57	8	331.00	322.00	-1	3,474	-0.03%
2020/07/08	20	310.55	21	314.21	323.50	-1	3,286	-0.03%
2020/07/07	10	329.60	20	328.28	321.50	-10	3,039	-0.33%
2020/07/06	3	301.17	3	304.50	312.50	0	2,812	0.00%
2020/07/03	1	278.00	5	279.20	284.50	-4	2,700	-0.15%
2020/07/02	9	259.94	11	259.41	259.00	-2	2,580	-0.08%
2020/07/01	13	256.73	11	258.77	253.50	2	2,497	0.08%
2020/06/30	6	256.25	5	252.80	252.50	1	2,416	0.04%
2020/06/29	5	251.30	24	257.42	260.00	-19	2,287	-0.83%
2020/06/24	15	253.37	7	245.00	242.50	8	2,105	0.38%
2020/06/23	14	236.36	10	233.85	242.50	4	1,877	0.21%
2020/06/19	4	219.50	3	220.50	217.00	1	1,768	0.06%
2020/06/17	1	221.50	0	0.00	220.50	1	1,740	0.06%
2020/06/16	2	218.50	0	0.00	221.00	2	1,757	0.11%
2020/06/12	2	216.00	0	0.00	216.50	2	1,796	0.11%
2020/06/11	1	223.00	0	0.00	220.50	1	1,803	0.06%
2020/06/09	1	224.00	0	0.00	224.00	1	1,825	0.05%
2020/06/08	2	232.50	3	235.17	231.00	-1	1,817	-0.06%
2020/06/05	3	227.00	0	0.00	229.00	3	1,780	0.17%
2020/06/04	2	234.25	2	236.50	233.00	0	1,757	0.00%
2020/06/03	3	229.67	5	228.20	229.00	-2	1,711	-0.12%
2020/06/02	1	224.00	4	224.50	223.50	-3	1,696	-0.18%
2020/06/01	2	228.50	3	228.50	227.50	-1	1,685	-0.06%
2020/05/28	0	0.00	6	231.58	229.00	-6	1,658	-0.36%
2020/05/27	2	228.50	0	0.00	228.00	2	1,642	0.12%
2020/05/25	4	226.75	3	227.67	229.50	1	1,640	0.06%
2020/05/22	3	226.83	3	225.50	224.00	0	1,635	0.00%
2020/05/21	6	228.83	2	231.75	234.00	4	1,606	0.25%
2020/05/20	1	224.50	1	222.00	224.50	0	1,565	0.00%
2020/05/18	1	224.00	4	225.13	221.00	-3	1,549	-0.19%
2020/05/14	1	220.50	0	0.00	217.50	1	1,528	0.07%
2020/05/13	0	0.00	1	218.50	221.50	-1	1,543	-0.06%
2020/05/12	9	220.72	0	0.00	220.50	9	1,578	0.57%
2020/05/11	3	218.50	0	0.00	218.00	3	1,622	0.18%
2020/05/08	4	226.50	0	0.00	222.50	4	1,618	0.25%
2020/05/06	1	233.50	0	0.00	228.50	1	1,560	0.06%
2020/05/04	1	234.50	0	0.00	234.50	1	1,544	0.06%
2020/04/30	0	0.00	2	242.75	242.50	-2	1,541	-0.13%
2020/04/27	1	237.00	1	236.50	235.50	0	1,529	0.00%
2020/04/24	3	232.83	1	229.50	228.00	2	1,518	0.13%
2020/04/23	1	237.50	1	242.00	237.50	0	1,509	0.00%
2020/04/21	1	237.00	0	0.00	236.50	1	1,547	0.06%
2020/04/17	6	245.08	10	245.65	243.50	-4	1,560	-0.26%
2020/04/14	3	231.50	5	227.80	231.50	-2	1,572	-0.13%
2020/04/13	2	221.50	2	222.00	221.50	0	1,557	0.00%
2020/04/10	1	217.50	2	218.25	222.00	-1	1,542	-0.06%
2020/04/09	2	220.75	2	218.75	216.00	0	1,537	0.00%
2020/04/08	1	211.50	2	208.75	211.00	-1	1,493	-0.07%
2020/04/07	2	203.00	0	0.00	205.00	2	1,480	0.14%
2020/04/06	0	0.00	1	194.50	194.00	-1	1,471	-0.07%
2020/03/30	0	0.00	1	183.00	187.00	-1	1,481	-0.07%
2020/03/27	2	181.50	0	0.00	180.00	2	1,475	0.14%
2020/03/26	0	0.00	2	181.75	182.50	-2	1,461	-0.14%
2020/03/25	1	178.00	0	0.00	179.00	1	1,447	0.07%
2020/03/24	1	164.50	1	165.50	168.00	0	1,436	0.00%
2020/03/23	1	155.50	0	0.00	156.00	1	1,436	0.07%
2020/03/20	1	171.00	4	171.13	170.00	-3	1,424	-0.21%
2020/03/19	3	160.00	3	167.00	160.00	0	1,427	0.00%
2020/03/18	3	187.33	3	190.67	177.50	0	1,418	0.00%
2020/03/17	2	180.50	9.1	179.36	185.00	-7.1	1,439	-0.49%
2020/03/16	3	191.00	2	194.00	181.50	1	1,457	0.07%
2020/03/13	1	176.50	2	176.75	186.00	-1	1,458	-0.07%
2020/03/11	3	216.00	0	0.00	214.00	3	1,531	0.20%
2020/03/10	6	216.25	0	0.00	219.00	6	1,532	0.39%
2020/03/09	2	225.75	1	232.00	222.00	1	1,534	0.07%
2020/03/06	1	232.50	4	234.25	235.00	-3	1,535	-0.20%
2020/03/05	1	229.50	0	0.00	229.50	1	1,543	0.06%
2020/03/03	0	0.00	1	227.50	231.00	-1	1,574	-0.06%
2020/02/27	5	225.00	0	0.00	224.00	5	1,645	0.30%
2020/02/26	0	0.00	1	235.00	230.00	-1	1,720	-0.06%
2020/02/25	2	232.50	0	0.00	232.00	2	1,729	0.12%
2020/02/24	5	230.00	0	0.00	236.00	5	1,737	0.29%
2020/02/20	1	238.50	0	0.00	238.50	1	1,758	0.06%
2020/02/18	1	236.00	1	239.50	239.50	0	1,784	0.00%
2020/02/17	0	0.00	2	236.50	236.00	-2	1,785	-0.11%
2020/02/14	2	244.00	0	0.00	241.00	2	1,772	0.11%
2020/02/13	1	244.00	1	242.50	242.00	0	1,751	0.00%
2020/02/12	1	249.00	1	249.00	249.00	0	1,720	0.00%
2020/02/11	1	255.00	1	253.50	255.00	0	1,686	0.00%
2020/02/07	0	0.00	1	245.00	241.50	-1	1,713	-0.06%
2020/02/06	0	0.00	1	239.50	244.50	-1	1,729	-0.06%
2020/02/05	1	234.50	0	0.00	234.50	1	1,731	0.06%
2020/02/03	0	0.00	3	226.00	229.00	-3	1,790	-0.17%
2020/01/31	1	238.50	0	0.00	238.50	1	1,778	0.06%
2020/01/30	0	0.00	4	244.50	238.50	-4	1,789	-0.22%
2020/01/17	5	259.20	2	260.00	258.50	3	1,807	0.17%
2020/01/16	1	254.00	0	0.00	255.00	1	1,790	0.06%
2020/01/15	0	0.00	1	259.00	259.50	-1	1,784	-0.06%
2020/01/13	0	0.00	3	255.00	255.50	-3	1,749	-0.17%
2020/01/10	2	251.00	5	249.90	250.50	-3	1,737	-0.17%
2020/01/09	0	0.00	3	248.33	247.00	-3	1,720	-0.17%
2020/01/06	1	242.50	0	0.00	241.00	1	1,853	0.05%
2020/01/02	2	244.75	2	245.00	245.00	0	1,911	0.00%
2019/12/31	3	241.00	2	240.75	241.00	1	1,952	0.05%
2019/12/30	1	241.00	2	242.75	241.00	-1	2,034	-0.05%
2019/12/27	3	250.00	5	249.50	248.00	-2	2,018	-0.10%
2019/12/26	0	0.00	1	243.00	243.50	-1	1,987	-0.05%
2019/12/25	2	240.50	1	243.50	244.00	1	1,993	0.05%
2019/12/24	2	242.50	0	0.00	242.50	2	1,998	0.10%
2019/12/23	0	0.00	30	244.00	245.00	-30	2,009	-1.49%
2019/12/20	21.1	243.96	0	0.00	245.00	21.1	2,023	1.04%
2019/12/19	1	244.00	1	243.00	243.50	0	2,028	0.00%
2019/12/18	0	0.00	2	244.50	242.00	-2	2,040	-0.10%
2019/12/17	10	243.00	0	0.00	244.50	10	2,094	0.48%
2019/12/16	3	245.00	2	244.00	243.50	1	2,191	0.05%
2019/12/13	4	240.50	2	245.00	240.00	2	2,201	0.09%
2019/12/12	11	242.55	7	242.14	242.00	4	2,195	0.18%
2019/12/11	7	240.36	3	245.00	239.00	4	2,165	0.18%
2019/12/10	5	245.70	4	245.13	244.00	1	2,145	0.05%
2019/12/09	7	246.86	2	244.50	244.50	5	2,131	0.23%
2019/12/06	11	252.86	5	256.60	250.00	6	2,090	0.29%
2019/12/04	2	255.50	0	0.00	253.50	2	2,019	0.10%
2019/12/03	2	259.50	0	0.00	260.50	2	2,015	0.10%
2019/12/02	2	259.00	1	259.50	258.50	1	2,019	0.05%
2019/11/29	0	0.00	1	264.50	266.50	-1	2,017	-0.05%
2019/11/28	2	269.00	3	267.83	267.50	-1	2,024	-0.05%
2019/11/27	11	271.32	7	269.50	269.00	4	2,024	0.20%
2019/11/26	6	276.00	7	276.43	278.50	-1	2,001	-0.05%
2019/11/25	4	275.63	3	267.00	267.00	1	2,021	0.05%
2019/11/22	3	272.33	5	272.30	273.00	-2	1,968	-0.10%
2019/11/21	0	0.00	4	266.25	271.00	-4	1,973	-0.20%
2019/11/20	0	0.00	1	272.00	271.00	-1	1,973	-0.05%
2019/11/18	2	268.00	2	267.50	270.00	0	2,020	0.00%
2019/11/15	10	272.00	8	266.63	266.50	2	2,054	0.10%
2019/11/11	0	0.00	1	264.50	267.00	-1	2,112	-0.05%
2019/11/08	3	269.33	0	0.00	269.00	3	2,175	0.14%
2019/11/07	3	267.17	1	261.50	266.00	2	2,234	0.09%
2019/11/06	4	272.13	6	272.42	272.50	-2	2,256	-0.09%
2019/11/05	2	264.75	2	267.75	270.50	0	2,297	0.00%
2019/11/04	1	262.50	0	0.00	263.00	1	2,345	0.04%
2019/11/01	2	259.50	0	0.00	260.00	2	2,442	0.08%
2019/10/29	2	271.75	4	275.75	274.00	-2	2,521	-0.08%
2019/10/28	1	285.00	0	0.00	276.50	1	2,559	0.04%
2019/10/24	1	272.50	1	275.50	275.00	0	2,597	0.00%
2019/10/23	0	0.00	2	272.75	272.00	-2	2,657	-0.08%
2019/10/22	1	275.00	1	277.00	276.00	0	2,812	0.00%
2019/10/21	1	276.50	1	274.50	274.50	0	2,885	0.00%
2019/10/18	2	278.50	0	0.00	280.00	2	2,999	0.07%
2019/10/17	4	276.00	5	277.50	276.50	-1	2,996	-0.03%
2019/10/16	2	285.75	2	285.50	277.00	0	2,989	0.00%
2019/10/15	1	274.50	1	276.50	277.00	0	2,912	0.00%
2019/10/14	5	274.20	9	272.83	277.00	-4	2,899	-0.14%
2019/10/09	5	259.80	3	259.17	258.50	2	2,840	0.07%
2019/10/08	1	262.50	2	265.00	263.50	-1	2,917	-0.03%
2019/10/07	1	252.50	0	0.00	261.00	1	2,905	0.03%
2019/10/04	4	263.00	4	262.63	260.50	0	2,882	0.00%
2019/10/02	1	257.50	1	254.50	256.50	0	2,805	0.00%
2019/09/27	1	251.50	1	249.00	250.00	0	2,817	0.00%
2019/09/26	3	251.33	3	253.67	248.50	0	2,834	0.00%
2019/09/25	2	251.00	1	250.00	250.00	1	2,845	0.04%
2019/09/24	4	260.13	4	256.00	256.00	0	2,869	0.00%
2019/09/20	1	262.00	5	262.00	259.00	-4	2,897	-0.14%
2019/09/19	11	257.55	15	249.33	257.00	-4	2,857	-0.14%
2019/09/18	7	240.57	7	238.93	240.50	0	2,810	0.00%
2019/09/17	1	231.50	1	232.50	233.00	0	2,855	0.00%
2019/09/16	1	233.50	1	233.50	233.00	0	2,964	0.00%
2019/09/12	2	240.25	2	241.75	238.00	0	3,028	0.00%
2019/09/11	3	242.33	3	242.83	242.50	0	3,038	0.00%
2019/09/06	1	237.00	1	238.50	237.00	0	3,089	0.00%
2019/09/05	1	241.00	2	241.75	241.00	-1	3,096	-0.03%
2019/09/03	0	0.00	1	237.50	238.00	-1	3,121	-0.03%
2019/09/02	2	238.00	2	240.00	238.00	0	3,129	0.00%
2019/08/30	2	237.75	1	239.50	237.00	1	3,153	0.03%
2019/08/29	2	238.00	2	238.50	237.50	0	3,167	0.00%
2019/08/28	2	236.25	8	239.50	236.00	-6	3,183	-0.19%
2019/08/27	1	230.50	1	231.00	230.50	0	3,152	0.00%
2019/08/26	1	223.50	21	224.38	224.00	-20	3,155	-0.63%
2019/08/23	1	229.50	0	0.00	228.50	1	3,166	0.03%
2019/08/22	6	231.00	46	229.24	232.00	-40	3,217	-1.24%
2019/08/21	1	223.00	1	225.50	222.00	0	3,234	0.00%
2019/08/20	5	223.70	20	224.70	224.00	-15	3,255	-0.46%
2019/08/19	1	220.00	12	219.00	218.00	-11	3,240	-0.34%
2019/08/16	1	215.00	2	216.00	215.00	-1	3,243	-0.03%
2019/08/15	0	0.00	1	209.00	215.50	-1	3,271	-0.03%
2019/08/14	4	215.63	3	218.50	215.00	1	3,308	0.03%
2019/08/13	4	217.50	8	217.50	215.00	-4	3,318	-0.12%
2019/08/12	3	212.50	6	213.08	215.00	-3	3,316	-0.09%
2019/08/08	5	205.90	0	0.00	204.50	5	3,351	0.15%
2019/08/07	4	209.00	33	205.03	203.00	-29	3,391	-0.86%
2019/08/06	17	201.59	4	212.75	212.00	13	3,401	0.38%
2019/08/05	34	214.94	1	212.00	212.00	33	3,423	0.96%
2019/08/02	32	239.58	31	235.79	235.50	1	3,359	0.03%
2019/07/31	1	255.00	1	257.50	256.50	0	3,328	0.00%
2019/07/30	27	251.87	2	251.75	251.50	25	3,372	0.74%
2019/07/29	53	260.38	2	261.50	260.00	51	3,374	1.51%
2019/07/25	2	262.50	0	0.00	265.50	2	3,417	0.06%
2019/07/24	2	263.50	6	268.42	265.00	-4	3,393	-0.12%
2019/07/23	3	248.67	2	248.00	249.00	1	3,294	0.03%
2019/07/22	5	241.20	16	239.28	248.50	-11	3,285	-0.33%
2019/07/19	2	227.00	4	227.63	226.00	-2	3,293	-0.06%
2019/07/18	1	224.00	0	0.00	223.50	1	3,350	0.03%
2019/07/17	2	228.00	2	227.75	228.00	0	3,433	0.00%
2019/07/16	5	231.30	1	231.00	231.50	4	3,507	0.11%
2019/07/15	2	233.50	2	234.50	235.50	0	3,691	0.00%
2019/07/12	5	235.10	35	236.13	234.50	-30	3,815	-0.79%
2019/07/04	3	226.50	3	227.83	227.00	0	3,890	0.00%
2019/07/03	2	226.00	2	224.75	222.50	0	3,974	0.00%
2019/07/02	0	0.00	2	228.75	229.00	-2	4,089	-0.05%
2019/07/01	3	230.17	6	231.33	230.00	-3	4,215	-0.07%
2019/06/28	1	225.00	1	226.50	226.50	0	4,336	0.00%
2019/06/27	2	228.00	10	228.35	226.00	-8	4,330	-0.18%
2019/06/26	3	224.83	1	225.50	227.50	2	4,302	0.05%
2019/06/25	1	224.50	2	228.00	223.00	-1	4,289	-0.02%
2019/06/24	6	232.50	12	231.50	229.00	-6	4,237	-0.14%
2019/06/21	15	227.30	6	227.50	229.00	9	4,172	0.22%
2019/06/20	2	220.00	10	222.00	224.00	-8	4,066	-0.20%
2019/06/19	2	215.00	2	214.50	214.00	0	4,024	0.00%
2019/06/17	5	211.50	2	212.00	211.50	3	4,047	0.07%
2019/06/14	2	208.75	0	0.00	207.00	2	4,070	0.05%
2019/06/13	0	0.00	1	208.00	207.50	-1	4,078	-0.02%
2019/06/12	0	0.00	2	213.00	211.50	-2	4,081	-0.05%
2019/06/10	4	206.38	3	206.67	210.00	1	4,090	0.02%
2019/06/06	11	204.64	2	208.50	204.50	9	4,077	0.22%
2019/06/05	2	211.25	3	209.67	209.50	-1	4,047	-0.02%
2019/06/04	6	215.67	4	217.50	211.00	2	4,045	0.05%
2019/06/03	2	223.75	0	0.00	219.50	2	4,042	0.05%
2019/05/31	1	226.00	1	226.50	228.50	0	4,041	0.00%
2019/05/30	4	224.50	6	226.33	226.50	-2	4,030	-0.05%
2019/05/29	8	225.63	9	229.28	220.00	-1	4,024	-0.02%
2019/05/28	1	217.50	10	222.60	227.00	-9	4,015	-0.22%
2019/05/27	1	219.00	0	0.00	216.50	1	4,130	0.02%
2019/05/24	2	217.00	4	215.88	213.50	-2	4,137	-0.05%
2019/05/23	3	212.83	2	215.00	212.00	1	4,179	0.02%
2019/05/22	4	219.88	2	219.25	218.50	2	4,363	0.05%
2019/05/21	4	218.00	1	219.50	224.00	3	4,462	0.07%
2019/05/20	1	209.00	1	209.00	214.00	0	4,488	0.00%
2019/05/17	3	215.67	3	216.50	213.00	0	4,475	0.00%
2019/05/16	13	226.73	15	226.97	218.50	-2	4,455	-0.04%
2019/05/15	2	222.75	6	224.58	222.50	-4	4,479	-0.09%
2019/05/14	1	210.00	4	215.38	218.50	-3	4,524	-0.07%
2019/05/10	4	205.75	4	205.88	204.50	0	4,552	0.00%
2019/05/09	12	207.63	3	216.33	204.00	9	4,525	0.20%
2019/05/08	4	213.88	2	214.00	214.00	2	4,487	0.04%
2019/05/07	5	219.30	3	217.83	217.50	2	4,476	0.04%
2019/05/06	3	214.67	3	217.17	222.50	0	4,462	0.00%
2019/05/03	4	226.13	4	225.38	224.00	0	4,473	0.00%
2019/05/02	11	223.86	2	221.50	221.50	9	4,437	0.20%
2019/04/30	3	226.67	1	227.00	227.00	2	4,426	0.05%
2019/04/29	4	229.88	1	225.00	224.00	3	4,469	0.07%
2019/04/26	1	240.00	2	235.00	235.00	-1	4,501	-0.02%
2019/04/25	3	244.50	6	244.83	241.50	-3	4,458	-0.07%
2019/04/24	3	239.33	1	240.00	238.50	2	4,351	0.05%
2019/04/23	13	237.42	8	238.31	243.00	5	4,302	0.12%
2019/04/22	5	237.70	2	235.00	232.50	3	4,229	0.07%
2019/04/19	1	239.00	4	237.63	237.50	-3	4,190	-0.07%
2019/04/18	3	226.00	9	228.06	225.50	-6	4,011	-0.15%
2019/04/17	1	219.50	0	0.00	219.00	1	3,927	0.03%
2019/04/16	1	222.00	3	222.50	218.50	-2	3,971	-0.05%
2019/04/15	2	213.50	1	216.00	216.50	1	4,001	0.02%
2019/04/12	10	214.80	9	214.00	213.00	1	4,109	0.02%
2019/04/11	8	219.25	7	219.64	218.00	1	4,222	0.02%
2019/04/10	6	222.08	5	221.50	222.00	1	4,226	0.02%
2019/04/09	3	230.67	5	231.20	228.50	-2	4,186	-0.05%
2019/04/08	11	227.91	19	226.95	229.00	-8	4,150	-0.19%
2019/04/03	14	221.54	2	222.75	221.00	12	4,072	0.29%
2019/04/02	1	219.00	3	224.17	226.00	-2	3,996	-0.05%
2019/04/01	0	0.00	1	207.00	205.50	-1	3,934	-0.03%
2019/03/29	15	207.33	18	205.50	205.50	-3	3,983	-0.08%
2019/03/28	16	203.88	12	206.04	206.00	4	4,091	0.10%
2019/03/25	1	202.00	0	0.00	202.50	1	4,266	0.02%
2019/03/22	6	213.83	5	210.00	208.50	1	4,298	0.02%
2019/03/21	9	212.00	9	212.67	212.50	0	4,347	0.00%
2019/03/20	11	211.55	11	211.77	211.00	0	4,400	0.00%
2019/03/19	13	206.77	14	210.50	207.50	-1	4,418	-0.02%
2019/03/15	1	203.50	0	0.00	206.00	1	4,445	0.02%
2019/03/12	1	205.00	0	0.00	202.00	1	4,657	0.02%
2019/03/08	0	0.00	1	204.00	206.50	-1	4,835	-0.02%
2019/03/07	3	202.17	2	202.50	199.00	1	4,961	0.02%
2019/03/06	2	204.75	1	208.50	206.00	1	5,076	0.02%
2019/02/27	1	207.00	0	0.00	211.50	1	5,619	0.02%
2019/02/26	11	218.41	8	222.75	209.00	3	5,739	0.05%
2019/02/25	1	218.00	1	217.00	217.00	0	5,631	0.00%
2019/02/22	2	218.50	1	215.50	215.50	1	5,641	0.02%
2019/02/21	3	219.33	11	219.18	215.50	-8	5,616	-0.14%
2019/02/20	1	214.00	11	212.09	223.00	-10	5,461	-0.18%
2019/02/19	0	0.00	1	202.00	203.00	-1	5,481	-0.02%
2019/02/18	4	200.50	5	197.70	196.00	-1	5,462	-0.02%
2019/02/15	3	199.50	4	196.00	196.00	-1	5,475	-0.02%
2019/02/14	4	200.25	16	200.34	202.50	-12	5,478	-0.22%
2019/02/13	8	191.75	17	195.24	192.00	-9	5,386	-0.17%
2019/02/12	20	193.55	2	194.50	193.00	18	5,327	0.34%
2019/02/11	5	207.20	5	205.20	203.00	0	5,303	0.00%
2019/01/30	1	198.50	3	198.83	198.00	-2	5,408	-0.04%
2019/01/29	2	199.25	1	199.50	202.00	1	5,500	0.02%
2019/01/28	4	205.25	2	206.50	202.50	2	5,654	0.04%
2019/01/25	1	202.00	11	203.91	203.00	-10	5,757	-0.17%
2019/01/24	2	197.75	0	0.00	198.00	2	5,846	0.03%
2019/01/23	0	0.00	4	203.00	203.50	-4	5,862	-0.07%
2019/01/22	0	0.00	1	202.50	201.00	-1	5,908	-0.02%
2019/01/21	9	200.72	3	200.83	200.00	6	5,997	0.10%
2019/01/18	1	194.50	2	190.00	194.00	-1	6,006	-0.02%
2019/01/17	2	190.25	4	190.25	187.50	-2	6,030	-0.03%
2019/01/16	2	191.00	3	189.67	189.50	-1	6,157	-0.02%
2019/01/15	2	187.75	0	0.00	189.00	2	6,210	0.03%
2019/01/14	1	185.00	0	0.00	187.50	1	6,281	0.02%
2019/01/11	3	188.17	3	188.50	185.00	0	6,415	0.00%
2019/01/10	2	184.50	0	0.00	184.50	2	6,467	0.03%
2019/01/09	1	189.00	7	188.71	185.50	-6	6,548	-0.09%
2019/01/08	2	184.50	0	0.00	184.00	2	6,644	0.03%
2019/01/07	4	184.50	7	186.57	183.00	-3	6,701	-0.04%
2019/01/04	6	174.83	2	175.00	183.00	4	6,844	0.06%
2019/01/03	17	189.50	3	194.50	183.50	14	6,720	0.21%
2019/01/02	1	209.00	1	206.50	203.50	0	6,715	0.00%
2018/12/28	2	206.50	2	207.25	206.00	0	6,832	0.00%
2018/12/27	2	210.25	1	207.00	207.00	1	6,909	0.01%
2018/12/26	1	209.50	1	209.00	202.00	0	6,898	0.00%
2018/12/25	1	207.00	0	0.00	204.50	1	6,909	0.01%
2018/12/24	3	214.33	6	214.00	212.50	-3	6,928	-0.04%
2018/12/22	0	0.00	1	206.50	208.00	-1	6,924	-0.01%
2018/12/21	2	197.25	2	202.25	206.00	0	6,978	0.00%
2018/12/20	1	203.00	0	0.00	196.00	1	6,938	0.01%
2018/12/19	0	0.00	2	202.00	205.00	-2	6,950	-0.03%
2018/12/18	2	198.25	0	0.00	195.00	2	6,949	0.03%
2018/12/14	2	202.75	4	202.50	204.00	-2	7,142	-0.03%
2018/12/12	0	0.00	1	199.00	201.50	-1	7,173	-0.01%
2018/12/11	2	190.00	2	189.75	190.50	0	7,146	0.00%
2018/12/10	2	186.50	1	184.00	186.00	1	7,176	0.01%
2018/12/07	3	193.83	3	196.17	192.50	0	7,198	0.00%
2018/12/06	10	196.05	4	195.50	196.00	6	7,229	0.08%
2018/12/05	4	203.63	0	0.00	199.00	4	7,210	0.06%
2018/12/04	2	212.50	0	0.00	216.00	2	7,193	0.03%
2018/12/03	5	211.80	9	215.39	216.00	-4	7,295	-0.05%
2018/11/30	8	201.63	8	202.31	199.50	0	7,318	0.00%
2018/11/29	14	195.71	14	197.50	196.50	0	7,318	0.00%
2018/11/28	7	186.86	27	192.41	189.50	-20	7,192	-0.28%
2018/11/27	7	179.21	9	179.67	181.00	-2	7,049	-0.03%
2018/11/26	15	170.33	123	169.02	180.50	-108	6,944	-1.56%	大賣/鉅額交易
2018/11/23	27	170.33	4	167.50	164.50	23	6,693	0.34%
2018/11/22	6	182.33	7	181.71	177.50	-1	6,602	-0.02%
2018/11/21	17	187.88	20	190.30	191.00	-3	6,585	-0.05%
2018/11/20	3	186.67	13	185.77	187.00	-10	6,554	-0.15%
2018/11/19	2	185.00	4	184.25	187.00	-2	6,538	-0.03%
2018/11/16	22	177.89	10	176.45	181.00	12	6,540	0.18%
2018/11/15	4	182.00	2	181.50	180.50	2	6,414	0.03%
2018/11/14	54	191.48	6	187.83	182.00	48	6,397	0.75%
2018/11/13	11	179.91	3	184.50	186.50	8	6,380	0.13%
2018/11/12	3	186.83	2	188.00	189.50	1	6,392	0.02%
2018/11/09	52	188.73	2	188.75	188.00	50	6,415	0.78%
2018/11/08	3	196.17	14	197.86	188.00	-11	6,375	-0.17%
2018/11/07	24	186.65	14	189.86	190.50	10	6,288	0.16%
2018/11/06	4	190.63	4	192.25	188.00	0	6,195	0.00%
2018/11/05	12	210.38	7	209.14	199.50	5	6,119	0.08%
2018/11/02	3	221.50	4	221.63	221.50	-1	5,993	-0.02%
2018/11/01	3	224.00	37	225.53	216.00	-34	5,921	-0.57%
2018/10/31	2	204.50	8	204.75	210.00	-6	5,873	-0.10%
2018/10/30	8	190.19	6	191.83	191.00	2	5,893	0.03%
2018/10/29	3	190.83	7	186.86	187.50	-4	5,875	-0.07%
2018/10/26	9	193.11	1	193.50	190.00	8	5,821	0.14%
2018/10/25	10	196.80	9	196.28	194.00	1	5,890	0.02%
2018/10/24	3	211.33	1	206.50	206.50	2	5,865	0.03%
2018/10/23	0	0.00	1	207.00	202.00	-1	5,789	-0.02%
2018/10/22	4	215.50	3	214.33	214.50	1	5,784	0.02%
2018/10/19	2	197.50	3	204.17	215.00	-1	5,716	-0.02%
2018/10/18	3	217.50	4	216.50	208.00	-1	5,595	-0.02%
2018/10/17	6	224.17	3	226.83	225.00	3	5,547	0.05%
2018/10/16	8	217.69	6	221.42	220.00	2	5,492	0.04%
2018/10/15	13	210.88	13	208.85	211.50	0	5,402	0.00%
2018/10/12	18	199.86	16	204.72	201.00	2	5,388	0.04%
2018/10/09	18	231.83	11	236.00	226.00	7	5,440	0.13%
2018/10/08	4	240.88	17	239.44	241.00	-13	5,336	-0.24%
2018/10/05	18	248.83	0	0.00	242.50	18	5,232	0.34%
2018/10/04	10	261.30	1	266.00	269.00	9	5,180	0.17%
2018/10/03	6	264.50	1	265.00	265.00	5	5,155	0.10%
2018/10/02	7	272.43	2	270.00	269.00	5	5,138	0.10%
2018/10/01	3	274.83	4	276.38	280.50	-1	5,084	-0.02%
2018/09/28	17	273.88	2	277.25	271.00	15	5,065	0.30%
2018/09/27	5	281.10	2	284.00	282.00	3	4,981	0.06%
2018/09/26	1	295.00	1	291.50	288.00	0	4,961	0.00%
2018/09/25	19	291.13	5	293.20	290.50	14	4,923	0.28%
2018/09/21	3	277.00	26	298.50	300.00	-23	4,910	-0.47%
2018/09/20	22	281.68	5	286.40	282.00	17	4,785	0.36%
2018/09/19	9	292.56	9	297.28	294.50	0	4,683	0.00%
2018/09/18	16	298.91	6	297.33	293.00	10	4,599	0.22%
2018/09/17	9	307.83	9	307.78	312.00	0	4,608	0.00%
2018/09/14	1	298.50	43	303.62	306.50	-42	4,647	-0.90%
2018/09/13	28	292.05	18	301.03	290.50	10	4,647	0.22%
2018/09/12	34	298.32	6	309.08	295.00	28	4,605	0.61%
2018/09/11	3	317.00	1	315.00	313.50	2	4,575	0.04%
2018/09/10	3	335.00	0	0.00	319.00	3	4,609	0.07%
2018/09/07	3	338.67	5	330.90	345.00	-2	4,646	-0.04%
2018/09/06	4	333.88	2	336.00	339.00	2	4,517	0.04%
2018/09/05	2	329.00	7	321.36	335.00	-5	4,416	-0.11%
2018/09/04	0	0.00	1	310.00	305.00	-1	4,313	-0.02%
2018/09/03	2	304.50	0	0.00	300.00	2	4,350	0.05%
2018/08/30	0	0.00	2	312.75	303.50	-2	4,430	-0.05%
2018/08/29	1	308.00	1	314.50	312.50	0	4,515	0.00%
2018/08/28	0	0.00	1	309.00	306.00	-1	4,593	-0.02%
2018/08/24	1	285.50	0	0.00	283.50	1	4,657	0.02%
2018/08/23	0	0.00	1	296.00	288.00	-1	4,657	-0.02%
2018/08/17	1	278.00	0	0.00	278.00	1	4,605	0.02%
2018/08/15	2	287.75	0	0.00	284.50	2	4,545	0.04%
2018/08/14	1	288.00	1	292.50	297.50	0	4,553	0.00%
2018/08/13	3	287.17	1	289.00	288.00	2	4,549	0.04%
2018/08/09	2	308.50	4	309.88	312.00	-2	4,528	-0.04%
2018/08/08	5	309.80	2	307.75	305.00	3	4,545	0.07%
2018/08/07	4	312.13	21	311.74	318.00	-17	4,557	-0.37%
2018/08/06	15	327.77	7	322.36	316.00	8	4,499	0.18%
2018/08/03	1	351.50	0	0.00	342.00	1	4,450	0.02%
2018/08/02	3	351.00	2	355.75	355.00	1	4,433	0.02%
2018/08/01	12	352.29	4	348.50	358.50	8	4,424	0.18%
2018/07/31	1	325.00	2	327.75	331.50	-1	4,315	-0.02%
2018/07/30	2	312.50	3	313.83	306.00	-1	4,291	-0.02%
2018/07/27	2	329.00	1	327.50	328.50	1	4,291	0.02%
2018/07/25	1	323.00	0	0.00	319.00	1	4,396	0.02%
2018/07/24	1	324.00	0	0.00	326.00	1	4,498	0.02%
2018/07/20	2	323.00	1	324.50	323.00	1	4,627	0.02%
2018/07/19	3	322.17	2	325.50	327.00	1	4,693	0.02%
2018/07/18	5	314.50	8	317.00	312.50	-3	4,682	-0.06%
2018/07/17	3	308.00	4	309.63	308.00	-1	4,652	-0.02%
2018/07/12	0	0.00	1	281.00	288.00	-1	4,962	-0.02%
2018/07/10	4	263.50	4	270.75	273.50	0	4,937	0.00%
2018/07/09	2	268.25	1	269.00	267.00	1	4,931	0.02%
2018/07/06	4	267.25	6	281.00	276.00	-2	4,960	-0.04%
2018/07/05	1	276.00	1	273.50	273.00	0	4,916	0.00%
2018/07/04	1	276.50	3.8	279.73	280.00	-2.8	4,913	-0.06%
2018/07/03	3	268.50	0	0.00	268.50	3	4,893	0.06%
2018/07/02	2	271.00	0	0.00	277.50	2	4,891	0.04%
2018/06/29	1	271.00	0	0.00	273.50	1	4,874	0.02%
2018/06/27	1	287.50	0	0.00	278.50	1	4,850	0.02%
2018/06/26	0	0.00	2	275.50	283.00	-2	4,867	-0.04%
2018/06/25	1	298.00	2	293.75	288.50	-1	4,837	-0.02%
2018/06/22	3	309.33	0	0.00	309.00	3	4,808	0.06%
2018/06/21	0	0.00	1	302.50	304.00	-1	4,773	-0.02%
2018/06/20	1	294.00	1	310.00	294.50	0	4,767	0.00%
2018/06/19	0	0.00	2	306.25	310.00	-2	4,775	-0.04%
2018/06/15	2	295.00	1	300.00	298.50	1	4,727	0.02%
2018/06/14	0	0.00	1	282.00	280.00	-1	4,625	-0.02%
2018/06/13	3	290.17	2	290.25	286.00	1	4,630	0.02%
2018/06/12	1	294.00	0	0.00	288.00	1	4,577	0.02%
2018/06/08	1	301.50	1	307.50	301.50	0	4,509	0.00%
2018/06/07	0	0.00	1	310.00	310.00	-1	4,455	-0.02%
2018/06/06	0	0.00	1	311.50	313.00	-1	4,466	-0.02%
2018/06/05	2	302.50	3	292.00	298.00	-1	4,398	-0.02%
2018/06/04	1	276.00	1	278.50	278.50	0	4,303	0.00%
2018/06/01	4	255.25	5	262.00	264.00	-1	4,296	-0.02%
2018/05/31	1	252.50	0	0.00	255.00	1	4,340	0.02%
2018/05/23	0	0.00	2	265.00	268.50	-2	4,656	-0.04%
2018/05/22	1	269.00	1	267.50	262.00	0	4,769	0.00%
2018/05/18	0	0.00	3	259.50	258.50	-3	4,815	-0.06%
2018/05/16	1	268.00	0	0.00	267.50	1	5,044	0.02%
2018/05/15	2	280.75	0	0.00	273.50	2	5,159	0.04%
2018/05/14	3	284.83	3	284.67	281.50	0	5,116	0.00%
2018/05/10	0	0.00	1	285.50	280.00	-1	5,170	-0.02%
2018/05/09	0	0.00	3	283.83	285.00	-3	5,170	-0.06%
2018/05/08	0	0.00	1	275.00	274.50	-1	5,180	-0.02%
2018/05/07	1	276.00	7	281.07	281.50	-6	5,191	-0.12%
2018/05/04	1	266.50	0	0.00	269.50	1	5,205	0.02%
2018/05/03	3	265.00	3	265.33	259.00	0	5,252	0.00%
2018/05/02	0	0.00	6	278.00	269.50	-6	5,325	-0.11%
2018/04/30	10	269.40	7	263.29	282.00	3	5,354	0.06%
2018/04/27	13	249.35	14	251.21	258.00	-1	5,359	-0.02%
2018/04/26	5	246.10	4	246.25	241.00	1	5,446	0.02%
2018/04/25	3	237.50	2	240.00	241.00	1	5,440	0.02%
2018/04/24	4	242.13	4	243.00	238.50	0	5,486	0.00%
2018/04/23	6	247.83	5	245.20	244.50	1	5,427	0.02%
2018/04/20	13	249.92	7	244.43	244.00	6	5,419	0.11%
2018/04/19	7	263.79	5	264.30	260.50	2	5,317	0.04%
2018/04/18	5	281.80	4	277.25	269.50	1	5,135	0.02%
2018/04/17	2	303.25	2	302.00	299.00	0	5,031	0.00%
2018/04/13	2	303.25	3	305.00	315.00	-1	5,058	-0.02%
2018/04/12	2	304.00	1	296.50	299.50	1	5,042	0.02%
2018/04/11	1	317.00	2	311.25	306.00	-1	5,064	-0.02%
2018/04/10	1	316.00	1	312.50	310.00	0	5,136	0.00%
2018/04/09	2	308.00	1	312.00	309.00	1	5,144	0.02%
2018/04/03	0	0.00	1	302.00	312.50	-1	5,161	-0.02%
2018/04/02	9	312.22	9	310.89	309.00	0	5,158	0.00%
2018/03/31	2	318.25	2	318.00	318.00	0	5,160	0.00%
2018/03/29	4	320.63	4	318.88	319.00	0	5,297	0.00%
2018/03/28	1	331.50	1	330.50	325.50	0	5,267	0.00%
2018/03/27	8	333.81	9	334.44	335.50	-1	5,268	-0.02%
2018/03/26	1	328.50	2	330.25	323.50	-1	5,276	-0.02%
2018/03/23	11	328.27	9	327.78	330.00	2	5,281	0.04%
2018/03/22	11	345.59	12	346.88	336.00	-1	5,272	-0.02%
2018/03/21	1	340.50	2	335.00	339.50	-1	5,229	-0.02%
2018/03/20	1	323.00	4	327.75	322.00	-3	5,226	-0.06%
2018/03/19	5	329.40	5	332.10	328.50	0	5,243	0.00%
2018/03/16	3	327.83	3	323.83	322.00	0	5,272	0.00%
2018/03/15	7	328.71	6	327.75	324.50	1	5,405	0.02%
2018/03/14	7	337.07	7	335.29	324.00	0	5,511	0.00%
2018/03/13	4	331.25	4	335.00	332.00	0	5,558	0.00%
2018/03/12	6	345.75	15	321.63	320.50	-9	5,613	-0.16%
2018/03/09	3	344.17	5	342.40	348.00	-2	5,583	-0.04%
2018/03/08	2	339.50	3	338.67	335.50	-1	5,567	-0.02%
2018/03/07	10	331.40	9	331.44	338.00	1	5,548	0.02%
2018/03/06	13	329.73	12	329.67	327.00	1	5,495	0.02%
2018/03/05	17	320.47	14	321.64	324.00	3	5,434	0.06%
2018/03/02	13	318.38	13	320.19	314.00	0	5,371	0.00%
2018/03/01	4	305.88	3	305.17	310.00	1	5,311	0.02%
2018/02/27	1	309.50	1	309.00	310.00	0	5,304	0.00%
2018/02/26	18	316.08	18	312.97	309.00	0	5,276	0.00%
2018/02/23	12	329.71	14	327.29	308.50	-2	5,212	-0.04%
2018/02/22	12	303.79	11	306.09	318.00	1	5,135	0.02%
2018/02/21	5	291.10	6	292.50	297.00	-1	5,005	-0.02%
2018/02/12	16	281.22	14	280.11	270.00	2	5,018	0.04%
2018/02/09	18	268.69	19	269.74	282.00	-1	5,026	-0.02%
2018/02/08	6	295.75	6	291.83	275.50	0	4,905	0.00%
2018/02/07	13	311.35	13	309.15	295.00	0	4,837	0.00%
2018/02/05	15	339.83	15.1	340.08	341.00	-0.1	4,763	0.00%
2018/02/02	14.1	343.13	14	344.21	354.00	0.1	4,822	0.00%
2018/02/01	13	354.04	12	353.58	344.50	1	4,781	0.02%
2018/01/31	7	348.93	9	352.50	359.50	-2	4,802	-0.04%
2018/01/30	12	353.58	12	350.92	348.50	0	4,760	0.00%
2018/01/29	22	361.61	19	361.95	356.00	3	4,764	0.06%
2018/01/26	15	346.63	15	350.93	360.00	0	4,799	0.00%
2018/01/25	23	362.30	21.4	358.78	341.50	1.7	4,769	0.03%
2018/01/24	17	345.35	17	344.65	359.00	0	4,685	0.00%
2018/01/23	18	343.58	15	343.20	340.00	3	4,583	0.07%
2018/01/22	21	315.57	28	320.27	337.00	-7	4,547	-0.15%
2018/01/19	16	303.38	15	304.33	306.50	1	4,566	0.02%
2018/01/18	10	311.90	9	302.50	297.00	1	4,559	0.02%
2018/01/17	3	285.33	3	286.33	288.00	0	4,478	0.00%
2018/01/16	4	289.00	12	291.92	293.00	-8	4,589	-0.17%
2018/01/15	9	276.50	10	272.05	281.00	-1	4,637	-0.02%
2018/01/12	4	260.50	4	258.75	262.50	0	4,772	0.00%
2018/01/11	8	262.50	8	262.75	260.50	0	4,904	0.00%
2018/01/10	4	269.63	3	264.83	262.50	1	5,077	0.02%
2018/01/09	3	282.33	5	277.40	281.00	-2	5,105	-0.04%
2018/01/08	0	0.00	13	286.42	281.00	-13	5,150	-0.25%
2018/01/05	2	284.00	2	288.25	289.50	0	5,321	0.00%
2018/01/04	9	283.78	7	281.86	278.00	2	5,308	0.04%
2018/01/03	2	266.25	12	269.38	271.00	-10	5,292	-0.19%
2018/01/02	4	260.00	5	261.10	264.50	-1	5,300	-0.02%