創意 (3443)-群益金鼎-土城券商分點個股進出

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
1485
漲跌
▲120
漲幅
+8.79%
成交量
8,022張
產業
上市半導體類股
1152人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/12/17	6.6	1447.50	4	1470.00	1485.00	2.6	2,125	0.12%
2024/12/16	2	1362.50	0.2	1377.50	1365.00	1.8	2,013	0.09%
2024/12/13	0.2	1321.25	0.1	1341.43	1325.00	0.1	1,888	0.00%
2024/12/12	0.1	1315.00	1.2	1294.65	1325.00	-1.1	1,836	-0.06%
2024/12/11	1	1255.00	0	0.00	1250.00	1	1,809	0.06%
2024/12/10	0	0.00	2	1250.00	1270.00	-2	1,795	-0.11%
2024/12/09	1	1235.00	1	1250.00	1225.00	0	1,770	0.00%
2024/12/06	2	1247.50	1	1260.00	1220.00	1	1,770	0.06%
2024/12/04	1	1225.00	0	0.00	1215.00	1	1,735	0.06%
2024/12/02	0	1190.00	0	0.00	1175.00	0	1,746	0.00%
2024/11/28	0	0.00	0	1165.00	1150.00	0	1,731	0.00%
2024/11/22	2.1	1274.05	2	1245.00	1245.00	0.1	1,707	0.01%
2024/11/21	1	1255.00	1.1	1265.46	1265.00	-0.1	1,707	-0.01%
2024/11/20	3.1	1245.81	3	1220.00	1215.00	0.1	1,699	0.01%
2024/11/19	1.1	1203.18	1	1210.00	1245.00	0.1	1,705	0.01%
2024/11/18	1	1200.00	1	1180.00	1180.00	0	1,710	0.00%
2024/11/14	1	1200.00	1	1200.00	1230.00	0	1,765	0.00%
2024/11/13	1	1195.01	1	1209.98	1195.00	0	1,770	0.00%
2024/11/07	4	1297.50	6.1	1283.77	1285.00	-2.1	1,800	-0.12%
2024/11/06	6	1255.83	3	1220.00	1255.00	3	1,809	0.17%
2024/11/04	0.1	1225.00	0	0.00	1235.00	0.1	1,933	0.01%
2024/11/01	1	1115.04	1.1	1151.82	1180.00	-0.1	1,933	0.00%
2024/10/30	0.1	1280.00	0	0.00	1235.00	0.1	1,909	0.01%
2024/10/25	0	1270.00	0	0.00	1285.00	0	2,118	0.00%
2024/10/24	0	1292.50	0	0.00	1280.00	0	2,124	0.00%
2024/10/22	0	1315.00	0	1310.00	1280.00	0	2,126	0.00%
2024/10/17	0	1220.00	0	0.00	1215.00	0	2,118	0.00%
2024/10/11	2	1220.00	3	1201.70	1195.00	-1	2,147	-0.05%
2024/10/09	1	1190.00	2	1170.59	1180.00	-1	2,154	-0.05%
2024/10/08	1	1135.00	1	1169.53	1170.00	0	2,137	0.00%
2024/10/07	0	0.00	1	1105.00	1110.00	-1	2,150	-0.05%
2024/10/01	1	1070.00	0	0.00	1060.00	1	2,170	0.05%
2024/09/26	1.1	1148.18	1	1115.39	1125.00	0.1	2,294	0.00%
2024/09/25	0	0.00	0	1170.00	1170.00	0	2,255	0.00%
2024/09/24	1	1025.00	1	1050.00	1065.00	0	2,274	0.00%
2024/09/23	0	1045.00	0	0.00	1045.00	0	2,283	0.00%
2024/09/20	0	0.00	1	1045.00	1040.00	-1	2,297	-0.04%
2024/09/19	2	1015.00	1.2	1030.00	1020.00	0.8	2,337	0.03%
2024/09/18	0.2	1013.84	0	0.00	998.00	0.2	2,374	0.01%
2024/09/13	0	0.00	2	1065.00	1040.00	-2	2,462	-0.08%
2024/09/12	0	0.00	0.1	1040.00	1060.00	-0.1	2,508	0.00%
2024/09/11	2	1015.00	0	0.00	1015.00	2	2,580	0.08%
2024/09/10	0.1	1010.00	1	1015.00	999.00	-0.9	2,586	-0.03%
2024/09/09	8	1002.50	0	0.00	1020.00	8	2,607	0.31%
2024/09/06	0	1024.00	8	1021.88	1020.00	-8	2,625	-0.30%
2024/09/04	0.1	993.04	0	0.00	987.00	0.1	2,637	0.00%
2024/08/29	0	1105.00	0	0.00	1105.00	0	2,818	0.00%
2024/08/22	1	1205.00	1	1175.00	1175.00	0	2,958	0.00%
2024/08/21	0	1175.00	0	0.00	1165.00	0	2,968	0.00%
2024/08/20	1	1185.00	1	1180.00	1180.00	0	2,994	0.00%
2024/08/19	2	1165.00	2	1172.32	1180.00	0	2,984	0.00%
2024/08/16	0	0.00	0.2	1150.00	1155.00	-0.2	2,979	-0.01%
2024/08/15	0	1115.00	0	0.00	1115.00	0	2,953	0.00%
2024/08/14	0	1098.75	0	0.00	1085.00	0	2,958	0.00%
2024/08/12	8	1051.25	8	1055.00	1060.00	0	2,958	0.00%
2024/08/09	0	1055.00	0	0.00	1035.00	0	3,011	0.00%
2024/08/08	1	995.00	1	999.00	998.00	0	3,014	0.00%
2024/08/07	1	1009.97	1	1015.00	1015.00	0	2,998	0.00%
2024/08/06	7	956.24	7	925.14	942.00	0	2,946	0.00%
2024/08/05	0.1	957.00	0	0.00	954.00	0.1	2,866	0.00%
2024/08/02	4.2	1087.45	7	1072.96	1060.00	-2.9	2,851	-0.10%
2024/08/01	3	1174.90	0	0.00	1140.00	3	2,865	0.11%
2024/07/31	6	1117.57	6	1140.83	1150.00	0	2,863	0.00%
2024/07/30	3.3	1112.19	2	1095.00	1095.00	1.3	2,815	0.05%
2024/07/29	1	1214.99	1	1215.00	1205.00	0	2,717	0.00%
2024/07/26	0	1350.00	0	0.00	1335.00	0	2,719	0.00%
2024/07/23	2	1445.02	2	1475.00	1430.00	0	2,789	0.00%
2024/07/22	4	1425.00	3	1435.00	1435.00	1	2,828	0.04%
2024/07/18	1	1470.00	1	1480.00	1470.00	0	2,873	0.00%
2024/07/17	2.1	1537.07	1	1560.00	1515.00	1.1	2,863	0.04%
2024/07/16	0.1	1565.00	0.1	1600.00	1565.00	-0.1	2,885	0.00%
2024/07/15	0.1	1565.14	0	0.00	1555.00	0.1	2,908	0.00%
2024/07/12	0	1570.56	0.1	1564.09	1575.00	-0.1	2,926	0.00%
2024/07/11	0.1	1600.00	0	0.00	1595.00	0.1	2,926	0.00%
2024/07/10	0	0.00	0.1	1625.00	1605.00	-0.1	2,965	0.00%
2024/07/09	1	1540.00	2	1590.10	1635.00	-1	2,992	-0.03%
2024/07/08	1	1550.04	1	1560.00	1550.00	0	2,995	0.00%
2024/07/05	1.1	1600.00	1	1604.99	1600.00	0	2,975	0.00%
2024/07/04	0.1	1610.00	2	1600.03	1615.00	-1.9	2,978	-0.06%
2024/07/03	2	1630.00	0	0.00	1600.00	2	2,980	0.07%
2024/07/02	0	1525.00	0.1	1530.00	1540.00	-0.1	2,957	0.00%
2024/07/01	0.1	1610.00	0	0.00	1580.00	0.1	2,938	0.00%
2024/06/28	0	0.00	0	1590.00	1605.00	0	2,982	0.00%
2024/06/27	0	1550.00	0.1	1554.17	1540.00	-0.1	2,987	0.00%
2024/06/26	0	0.00	0.1	1580.00	1575.00	-0.1	3,001	0.00%
2024/06/25	0	1517.88	0	0.00	1585.00	0	3,004	0.00%
2024/06/24	0	1571.46	8	1572.50	1550.00	-8	2,986	-0.27%
2024/06/20	2	1602.50	3	1611.69	1625.00	-1	2,937	-0.03%
2024/06/19	1	1635.01	0	0.00	1615.00	1	2,899	0.03%
2024/06/18	5	1661.00	2	1665.00	1680.00	3	2,877	0.10%
2024/06/14	0	0.00	0	1550.00	1565.00	0	2,843	0.00%
2024/06/13	3	1586.67	1	1610.00	1550.00	2	2,832	0.07%
2024/06/07	6	1585.00	8	1595.00	1605.00	-2	2,902	-0.07%
2024/06/06	2	1547.50	1	1560.00	1545.00	1	2,862	0.03%
2024/06/04	1	1565.00	0	0.00	1535.00	1	2,813	0.04%
2024/06/03	2	1575.00	2.1	1544.05	1570.00	-0.1	2,774	0.00%
2024/05/31	2	1507.50	3	1468.33	1455.00	-1	2,746	-0.04%
2024/05/29	1	1530.35	0	0.00	1530.00	1	2,763	0.04%
2024/05/28	1	1545.00	2.1	1540.14	1530.00	-1.1	2,785	-0.04%
2024/05/27	2	1495.00	2	1505.00	1495.00	0	2,805	0.00%
2024/05/24	3	1480.00	3	1475.00	1465.00	0	2,822	0.00%
2024/05/23	2	1427.50	1	1420.00	1430.00	1	2,797	0.04%
2024/05/22	1	1435.00	1	1440.00	1445.00	0	2,812	0.00%
2024/05/21	2	1445.00	2	1455.00	1435.00	0	2,832	0.00%
2024/05/20	1	1430.00	1.1	1436.36	1460.00	-0.1	2,868	0.00%
2024/05/17	1	1425.00	1	1430.00	1430.00	0	2,878	0.00%
2024/05/16	0	0.00	3	1423.33	1420.00	-3	2,889	-0.10%
2024/05/15	6	1424.14	5	1428.00	1410.00	1	2,932	0.03%
2024/05/14	7	1370.00	6	1371.67	1370.00	1	2,962	0.03%
2024/05/13	1.1	1311.09	0	0.00	1335.00	1.1	3,049	0.03%
2024/05/10	0	0.00	1	1275.00	1270.00	-1	3,078	-0.03%
2024/05/09	5.1	1279.08	3.2	1275.48	1275.00	1.9	3,135	0.06%
2024/05/08	2	1322.50	3	1325.00	1315.00	-1	3,147	-0.03%
2024/05/07	3.2	1309.21	4	1282.50	1315.00	-0.9	3,189	-0.03%
2024/05/03	0	1345.00	0	0.00	1345.00	0	3,205	0.00%
2024/05/02	1	1375.05	1	1380.00	1375.00	0	3,279	0.00%
2024/04/30	1	1355.00	3	1350.00	1370.00	-2	3,297	-0.06%
2024/04/29	1	1365.00	1.1	1370.46	1360.00	-0.1	3,352	0.00%
2024/04/26	5.1	1264.80	1	1265.70	1320.00	4.1	3,332	0.12%
2024/04/25	2	1190.00	1	1180.00	1200.00	1	3,360	0.03%
2024/04/24	6	1185.83	3	1178.33	1190.00	3	3,371	0.09%
2024/04/23	0	1120.00	0	0.00	1125.00	0	3,365	0.00%
2024/04/22	0	0.00	1	1095.00	1105.00	-1	3,378	-0.03%
2024/04/19	2	1189.94	2	1130.00	1155.00	0	3,378	0.00%
2024/04/18	0	1208.00	0	0.00	1215.00	0	3,372	0.00%
2024/04/17	0	1195.00	0	1200.00	1200.00	0	3,447	0.00%
2024/04/15	0	1180.00	1	1185.00	1160.00	-1	3,447	-0.03%
2024/04/12	0	1263.46	3.1	1245.40	1255.00	-3.1	3,408	-0.09%
2024/04/11	3	1321.67	2	1312.50	1325.00	1	3,376	0.03%
2024/04/09	1	1340.00	1	1345.00	1315.00	0	3,391	0.00%
2024/04/08	0	1315.00	0	1310.00	1300.00	0	3,398	0.00%
2024/04/03	2	1382.50	1	1405.00	1385.00	1	3,365	0.03%
2024/04/02	5.1	1377.01	5	1376.00	1375.00	0.1	3,355	0.00%
2024/04/01	1	1250.00	1	1255.00	1295.00	0	3,319	0.00%
2024/03/29	2	1245.00	0	0.00	1245.00	2	3,311	0.06%
2024/03/27	1	1260.00	2	1250.00	1240.00	-1	3,322	-0.03%
2024/03/26	4	1298.75	4	1309.70	1265.00	0	3,318	0.00%
2024/03/25	1	1325.00	1	1330.00	1295.00	0	3,327	0.00%
2024/03/22	1	1325.00	1	1330.00	1320.00	0	3,343	0.00%
2024/03/21	1	1325.00	1.1	1328.15	1300.00	-0.1	3,351	0.00%
2024/03/20	1	1335.00	1	1340.00	1295.00	0	3,375	0.00%
2024/03/19	0	1318.33	3	1300.00	1320.00	-3	3,431	-0.09%
2024/03/18	1	1355.00	1	1364.98	1355.00	0	3,441	0.00%
2024/03/15	1	1345.00	0	0.00	1340.00	1	3,481	0.03%
2024/03/14	3.1	1351.09	1.1	1337.27	1340.00	2	3,549	0.06%
2024/03/13	0.1	1395.09	7.2	1341.67	1330.00	-7.1	3,638	-0.19%
2024/03/12	0	1450.00	0	0.00	1445.00	0	3,635	0.00%
2024/03/11	0.1	1482.67	0	0.00	1475.00	0.1	3,718	0.00%
2024/03/08	1.1	1570.12	0	0.00	1490.00	1.1	3,733	0.03%
2024/03/07	2.3	1547.04	2	1522.50	1550.00	0.3	3,734	0.01%
2024/03/06	0.2	1537.54	0	0.00	1525.00	0.2	3,714	0.01%
2024/03/05	1.1	1573.99	1.1	1578.04	1565.00	0	3,728	0.00%
2024/03/04	2.1	1598.07	2	1582.50	1545.00	0.1	3,747	0.00%
2024/03/01	2	1587.50	1	1595.00	1580.00	1	3,742	0.03%
2024/02/29	1	1520.00	1	1525.00	1590.00	0	3,729	0.00%
2024/02/27	3	1483.33	2	1502.50	1470.00	1	3,680	0.03%
2024/02/26	1.1	1454.59	1	1460.00	1445.00	0.1	3,694	0.00%
2024/02/23	2.2	1463.04	1	1480.00	1455.00	1.2	3,725	0.03%
2024/02/22	5.1	1491.83	0	0.00	1465.00	5.1	3,745	0.13%
2024/02/21	2.1	1511.59	1	1560.00	1470.00	1.1	3,736	0.03%
2024/02/20	1.1	1541.36	1	1545.00	1560.00	0.1	3,737	0.00%
2024/02/19	1	1525.00	1	1534.71	1525.00	0	3,744	0.00%
2024/02/16	7	1500.00	7	1495.71	1520.00	0	3,787	0.00%
2024/02/15	2	1455.00	1	1450.22	1460.00	1	3,758	0.03%
2024/02/05	4.2	1461.57	9	1452.22	1435.00	-4.8	3,725	-0.13%
2024/02/02	1	1575.00	2	1587.50	1590.00	-1	3,664	-0.03%
2024/02/01	1	1516.28	1	1530.00	1545.00	0	3,699	0.00%
2024/01/31	2	1560.00	2	1565.00	1545.00	0	3,683	0.00%
2024/01/30	2	1555.00	1	1575.00	1565.00	1	3,686	0.03%
2024/01/29	1	1570.00	1	1575.00	1560.00	0	3,669	0.00%
2024/01/26	3	1550.00	2	1557.50	1545.00	1	3,682	0.03%
2024/01/25	4.2	1589.35	2	1587.50	1555.00	2.2	3,671	0.06%
2024/01/24	2.1	1668.81	0	0.00	1660.00	2.1	3,599	0.06%
2024/01/23	5	1752.85	5	1763.00	1705.00	0	3,610	0.00%
2024/01/22	1.2	1758.54	1	1705.00	1715.00	0.2	3,579	0.00%
2024/01/19	1.2	1747.39	1	1760.00	1675.00	0.2	3,564	0.00%
2024/01/18	1	1715.02	1	1720.00	1725.00	0	3,513	0.00%
2024/01/17	1	1744.80	1	1690.00	1680.00	0	3,539	0.00%
2024/01/15	2	1817.50	2	1770.00	1760.00	0	3,620	0.00%
2024/01/12	2	1837.43	2	1837.50	1810.00	0	3,637	0.00%
2024/01/11	1	1865.00	2	1862.34	1860.00	-1	3,666	-0.03%
2024/01/10	1	1755.00	0	0.00	1790.00	1	3,646	0.03%
2024/01/09	1	1680.00	1	1685.00	1690.00	0	3,656	0.00%
2024/01/08	1	1675.00	2	1677.50	1665.00	-1	3,680	-0.03%
2024/01/05	1	1635.69	1	1640.00	1655.00	0	3,744	0.00%
2024/01/04	1	1635.00	1	1640.00	1630.00	0	3,869	0.00%
2024/01/03	1	1660.00	1	1665.00	1640.00	0	3,965	0.00%
2024/01/02	2	1697.50	1	1730.00	1670.00	1	3,956	0.03%
2023/12/29	1	1715.00	1	1720.00	1740.00	0	3,939	0.00%
2023/12/28	1	1765.00	1	1770.00	1720.00	0	3,970	0.00%
2023/12/27	1	1760.00	1	1765.00	1760.00	0	4,003	0.00%
2023/12/26	0	0.00	0	1770.00	1765.00	0	4,021	0.00%
2023/12/25	4	1732.50	4	1753.75	1730.00	0	4,045	0.00%
2023/12/22	7.1	1731.30	7	1735.00	1750.00	0.1	4,061	0.00%
2023/12/21	2	1677.51	2.1	1685.71	1695.00	-0.1	4,043	0.00%
2023/12/20	1	1709.75	1	1715.00	1685.00	0	4,038	0.00%
2023/12/19	1	1720.00	1	1725.00	1705.00	0	4,046	0.00%
2023/12/18	1	1770.00	1	1774.92	1730.00	0	4,053	0.00%
2023/12/15	0	1775.00	0	0.00	1765.00	0	4,057	0.00%
2023/12/11	0	1835.00	0	0.00	1825.00	0	4,011	0.00%
2023/12/08	0	1795.00	1	1760.87	1895.00	-1	3,964	-0.03%
2023/12/07	0	1705.00	0	0.00	1725.00	0	3,850	0.00%
2023/12/06	0	0.00	0.1	1700.00	1680.00	-0.1	3,823	0.00%
2023/12/05	2.1	1580.49	2	1585.00	1630.00	0.1	3,747	0.00%
2023/11/30	0	0.00	0	1625.00	1650.00	0	3,777	0.00%
2023/11/29	0	0.00	0	1610.00	1625.00	0	3,771	0.00%
2023/11/27	0.1	1650.00	0	0.00	1610.00	0.1	3,790	0.00%
2023/11/24	0	0.00	0.1	1675.85	1655.00	-0.1	3,806	0.00%
2023/11/22	0	0.00	0	1770.00	1785.00	0	3,811	0.00%
2023/11/21	1	1750.00	1	1760.00	1740.00	0	3,822	0.00%
2023/11/20	2.1	1739.74	2	1745.00	1715.00	0.1	3,880	0.00%
2023/11/17	5.1	1717.97	5	1716.00	1735.00	0.1	3,988	0.00%
2023/11/15	2	1732.50	1	1770.00	1675.00	1	4,071	0.02%
2023/11/14	2	1734.98	2	1739.95	1735.00	0	4,071	0.00%
2023/11/10	0.1	1684.90	0	0.00	1670.00	0.1	4,131	0.00%
2023/11/09	0.1	1637.50	0	0.00	1665.00	0.1	4,138	0.00%
2023/11/08	2	1577.51	2	1587.50	1620.00	0	4,087	0.00%
2023/11/06	1	1555.00	1	1545.00	1560.00	0	4,128	0.00%
2023/11/03	2	1537.50	3.1	1526.62	1525.00	-1.1	4,176	-0.03%
2023/11/02	1	1525.00	1	1530.00	1520.00	0	4,222	0.00%
2023/11/01	1	1475.00	1.1	1452.48	1485.00	-0.1	4,230	0.00%
2023/10/31	2	1475.00	2	1460.00	1435.00	0	4,254	0.00%
2023/10/30	3	1488.33	2	1502.45	1500.00	1	4,333	0.02%
2023/10/27	1	1460.11	1	1465.00	1480.00	0	4,352	0.00%
2023/10/26	1	1444.90	1	1455.00	1425.00	0	4,303	0.00%
2023/10/25	0	0.00	2	1497.50	1490.00	-2	4,292	-0.05%
2023/10/24	4	1452.50	4	1458.75	1465.00	0	4,265	0.00%
2023/10/23	5	1513.00	5.1	1520.65	1450.00	-0.1	4,255	0.00%
2023/10/20	1.3	1604.20	1	1615.00	1590.00	0.3	4,216	0.01%
2023/10/19	1	1674.98	1	1665.00	1630.00	0	4,189	0.00%
2023/10/18	3	1664.98	4	1662.50	1635.00	-1	4,180	-0.02%
2023/10/17	3.1	1729.24	1	1745.00	1685.00	2.1	4,137	0.05%
2023/10/16	0	0.00	0	1715.00	1715.00	0	4,153	0.00%
2023/10/13	1	1655.05	1.1	1676.04	1695.00	-0.1	4,154	0.00%
2023/10/12	2	1602.51	2	1585.00	1695.00	0	4,135	0.00%
2023/10/11	1	1530.00	1	1490.00	1575.00	0	4,069	0.00%
2023/10/05	2	1422.50	0	0.00	1425.00	2	4,091	0.05%
2023/10/04	2	1422.50	2	1430.00	1400.00	0	4,108	0.00%
2023/10/03	1	1430.00	1.1	1430.97	1430.00	-0.1	4,088	0.00%
2023/09/28	3	1368.33	3	1378.33	1365.00	0	4,075	0.00%
2023/09/27	0	0.00	1	1375.00	1360.00	-1	4,099	-0.02%
2023/09/26	0	0.00	0	1400.00	1405.00	0	4,097	0.00%
2023/09/25	0	1405.00	0	0.00	1410.00	0	4,102	0.00%
2023/09/21	1	1325.00	0	0.00	1320.00	1	4,098	0.02%
2023/09/20	1	1400.00	1	1405.00	1360.00	0	4,117	0.00%
2023/09/19	2	1447.50	2	1460.00	1425.00	0	4,127	0.00%
2023/09/18	1	1465.00	1	1470.00	1440.00	0	4,134	0.00%
2023/09/15	1	1520.00	0	1475.00	1480.00	1	4,170	0.02%
2023/09/12	0	1393.33	0	0.00	1385.00	0	4,110	0.00%
2023/09/08	0	0.00	0.1	1400.00	1395.00	-0.1	4,198	0.00%
2023/09/07	0.1	1375.00	0	0.00	1415.00	0.1	4,259	0.00%
2023/09/06	2	1440.39	2.1	1445.29	1450.00	0	4,250	0.00%
2023/09/05	1	1430.00	1.1	1439.76	1440.00	-0.1	4,269	0.00%
2023/09/04	1	1440.00	2	1445.00	1445.00	-1	4,323	-0.02%
2023/09/01	1	1440.00	1	1440.00	1405.00	0	4,332	0.00%
2023/08/31	0	0.00	2	1475.00	1460.00	-2	4,336	-0.05%
2023/08/30	2	1485.00	0	0.00	1485.00	2	4,326	0.05%
2023/08/29	3.1	1459.56	4	1460.00	1500.00	-0.9	4,352	-0.02%
2023/08/25	6	1450.83	6	1457.47	1430.00	0	4,452	0.00%
2023/08/24	10	1520.01	8	1525.63	1485.00	2	4,433	0.05%
2023/08/23	3.1	1458.55	6	1425.83	1465.00	-2.9	4,424	-0.07%
2023/08/22	5	1375.01	8	1380.62	1370.00	-3	4,425	-0.07%
2023/08/21	13	1398.85	11	1365.00	1340.00	2	4,468	0.04%
2023/08/18	4	1358.76	4.1	1371.34	1345.00	-0.1	4,420	0.00%
2023/08/17	6.1	1390.13	5.3	1374.27	1365.00	0.8	4,415	0.02%
2023/08/16	7	1297.15	8	1294.38	1285.00	-1	4,393	-0.02%
2023/08/15	0	1261.67	0.1	1284.48	1265.00	-0.1	4,466	0.00%
2023/08/14	2.2	1263.37	3	1273.33	1265.00	-0.8	4,463	-0.02%
2023/08/11	2	1285.00	2	1275.06	1270.00	0	4,490	0.00%
2023/08/10	5	1291.73	4.1	1300.41	1250.00	1	4,529	0.02%
2023/08/09	6	1373.37	6.1	1379.61	1340.00	-0.1	4,485	0.00%
2023/08/08	6	1380.00	5	1382.00	1345.00	1	4,499	0.02%
2023/08/07	10	1419.03	9	1426.14	1405.00	1	4,462	0.02%
2023/08/04	4	1403.74	4.1	1413.58	1380.00	0	4,471	0.00%
2023/08/02	5.1	1451.82	5	1461.00	1405.00	0.1	4,461	0.00%
2023/08/01	0	1488.10	1	1529.80	1475.00	-1	4,414	-0.02%
2023/07/31	0	1635.00	0	0.00	1635.00	0	4,443	0.00%
2023/07/28	1	1790.25	1	1805.00	1815.00	0	4,541	0.00%
2023/07/27	4	1832.57	3	1820.00	1825.00	1	4,599	0.02%
2023/07/26	4	1915.00	4	1925.00	1840.00	0	4,641	0.00%
2023/07/25	2	1955.00	1	1955.00	1885.00	1	4,702	0.02%
2023/07/24	0	0.00	0.1	1880.00	1885.00	-0.1	4,724	0.00%
2023/07/21	5	1869.99	5.1	1801.18	1905.00	-0.1	4,778	0.00%
2023/07/20	2	1837.50	2	1835.00	1830.00	0	4,868	0.00%
2023/07/19	2	1855.03	3	1870.00	1850.00	-1	4,859	-0.02%
2023/07/18	5	1806.00	5	1815.00	1790.00	0	4,850	0.00%
2023/07/17	3	1833.33	2	1877.50	1795.00	1	4,842	0.02%
2023/07/14	1.2	1784.17	1	1860.00	1870.00	0.2	4,826	0.00%
2023/07/13	0	0.00	1	1730.00	1750.00	-1	4,810	-0.02%
2023/07/07	1	1610.00	0	1625.00	1600.00	1	4,775	0.02%
2023/07/06	1	1675.00	1	1650.00	1650.00	0	4,798	0.00%
2023/07/05	6	1615.82	5	1618.00	1635.00	1	4,824	0.02%
2023/06/29	0	0.00	1	1590.00	1600.00	-1	4,975	-0.02%
2023/06/28	1	1550.00	3	1585.00	1550.00	-2	5,083	-0.04%
2023/06/27	2	1560.03	0	0.00	1560.00	2	5,115	0.04%
2023/06/26	0	1610.00	0	0.00	1615.00	0	5,116	0.00%
2023/06/21	0	1670.00	0	0.00	1625.00	0	5,171	0.00%
2023/06/19	6	1690.00	6	1661.67	1700.00	0	5,267	0.00%
2023/06/16	1	1660.00	1	1655.00	1650.00	0	5,328	0.00%
2023/06/15	1	1645.00	1	1630.00	1645.00	0	5,344	0.00%
2023/06/13	2	1557.50	1	1545.00	1545.00	1	5,427	0.02%
2023/06/08	1	1440.00	1	1370.03	1385.00	0	5,478	0.00%
2023/06/06	2	1457.54	2	1440.00	1455.00	0	5,525	0.00%
2023/06/05	0	0.00	1	1445.00	1440.00	-1	5,570	-0.02%
2023/06/02	1	1445.02	0	0.00	1425.00	1	5,613	0.02%
2023/05/29	1	1510.00	1	1535.00	1515.00	0	5,766	0.00%
2023/05/26	2	1450.00	2	1437.50	1435.00	0	5,783	0.00%
2023/05/25	1	1385.00	2	1380.00	1390.00	-1	5,721	-0.02%
2023/05/24	1	1275.00	1	1240.00	1265.00	0	5,684	0.00%
2023/05/23	11	1298.64	12	1297.92	1285.00	-1	5,731	-0.02%
2023/05/22	5	1292.00	6	1302.50	1275.00	-1	5,822	-0.02%
2023/05/19	15.2	1227.96	13	1228.85	1280.00	2.2	5,888	0.04%
2023/05/18	1	1180.00	1	1194.95	1165.00	0	5,967	0.00%
2023/05/17	8	1158.13	8	1154.38	1165.00	0	6,047	0.00%
2023/05/16	13	1157.69	13	1159.62	1130.00	0	6,119	0.00%
2023/05/15	13	1142.69	13	1146.92	1130.00	0	6,150	0.00%
2023/05/12	3	1135.00	3	1131.67	1170.00	0	6,256	0.00%
2023/05/11	2	1135.00	2	1117.50	1105.00	0	6,376	0.00%
2023/05/10	4	1111.25	4	1120.00	1130.00	0	6,464	0.00%
2023/05/09	4	1133.75	8	1144.38	1140.00	-4	6,503	-0.06%
2023/05/08	7	1152.86	8	1156.25	1125.00	-1	6,559	-0.02%
2023/05/05	20	1113.50	19	1114.74	1140.00	1	6,623	0.02%
2023/05/04	4.1	1110.10	4	1120.00	1105.00	0.1	6,676	0.00%
2023/05/03	11	1092.27	9	1093.33	1080.00	2	6,633	0.03%
2023/05/02	10	1081.00	11	1035.36	1095.00	-1	6,607	-0.02%
2023/04/28	12	996.42	12	997.83	996.00	0	6,628	0.00%
2023/04/27	30	969.63	29	960.97	970.00	1	6,611	0.02%
2023/04/26	15	945.33	13	949.38	957.00	2	6,598	0.03%
2023/04/25	17	950.82	23	946.09	933.00	-6	6,626	-0.09%
2023/04/24	3	1016.67	3.1	1020.00	1020.00	-0.1	6,556	0.00%
2023/04/21	2	1017.50	1	1045.00	1015.00	1	6,625	0.02%
2023/04/20	3	1055.00	2	1052.50	1050.00	1	6,649	0.02%
2023/04/19	4	1035.00	4	1041.25	1030.00	0	6,737	0.00%
2023/04/18	3.1	1033.71	2	1050.00	1025.00	1.1	6,847	0.02%
2023/04/17	15	1074.67	15	1075.00	1070.00	0	6,910	0.00%
2023/04/14	6.1	1087.46	6	1085.84	1085.00	0.1	6,975	0.00%
2023/04/13	1	1045.00	1	1030.00	1030.00	0	6,998	0.00%
2023/04/12	21	1073.57	21	1073.57	1070.00	0	7,067	0.00%
2023/04/11	1	1090.00	2	1077.50	1070.00	-1	7,105	-0.01%
2023/04/10	4	1100.00	4	1101.25	1100.00	0	7,221	0.00%
2023/04/07	3	1071.67	2	1072.59	1080.00	1	7,208	0.01%
2023/04/06	5	1049.96	5	1047.11	1070.00	0	7,232	0.00%
2023/03/31	1	1035.88	1	1079.95	1085.00	0	7,240	0.00%
2023/03/30	1	1045.00	3	1038.33	1050.00	-2	7,257	-0.03%
2023/03/29	12	1060.42	10	1039.00	1010.00	2	7,282	0.03%
2023/03/28	13.1	1145.35	12	1130.00	1105.00	1.1	7,304	0.01%
2023/03/27	3	1169.90	2	1165.00	1180.00	1	7,304	0.01%
2023/03/24	3	1201.67	1	1180.00	1165.00	2	7,341	0.03%
2023/03/23	3.1	1176.39	3	1175.00	1195.00	0.1	7,318	0.00%
2023/03/22	2	1160.00	2	1142.50	1160.00	0	7,311	0.00%
2023/03/21	2	1150.05	1	1120.00	1125.00	1	7,354	0.01%
2023/03/20	1	1160.00	1	1170.00	1170.00	0	7,337	0.00%
2023/03/17	5	1150.00	6	1140.00	1130.00	-1	7,407	-0.01%
2023/03/15	0	1155.00	3	1128.33	1115.00	-3	7,351	-0.04%
2023/03/14	3	1060.00	0	0.00	1060.00	3	7,388	0.04%
2023/03/13	2	1092.50	3	1100.00	1130.00	-1	7,412	-0.01%
2023/03/10	6	1074.17	6	1080.83	1090.00	0	7,438	0.00%
2023/03/09	2	1115.00	2	1110.00	1110.00	0	7,436	0.00%
2023/03/08	11	1104.55	10	1079.50	1105.00	1	7,422	0.01%
2023/03/07	10	1062.50	10	1064.50	1075.00	0	7,395	0.00%
2023/03/06	5	1077.99	5	1071.00	1075.00	0	7,413	0.00%
2023/03/03	14	1160.36	14.1	1131.93	1080.00	-0.1	7,356	0.00%
2023/03/02	13.1	1190.33	13.1	1182.26	1195.00	0	7,319	0.00%
2023/03/01	4	1161.25	4	1151.25	1180.00	0	7,390	0.00%
2023/02/24	17	1155.88	17	1134.71	1160.00	0	7,479	0.00%
2023/02/23	0	0.00	2	1100.00	1115.00	-2	7,472	-0.03%
2023/02/22	7.1	999.00	7	1006.43	1015.00	0.1	7,571	0.00%
2023/02/21	2	1010.00	2	1017.50	1035.00	0	7,661	0.00%
2023/02/20	28	994.04	28	992.75	995.00	0	7,762	0.00%
2023/02/17	19	974.42	19	966.37	976.00	0	7,740	0.00%
2023/02/16	14	969.36	14	959.43	958.00	0	7,654	0.00%
2023/02/15	29	921.38	29	914.24	926.00	0	7,569	0.00%
2023/02/14	22	914.23	22	915.32	911.00	0	7,512	0.00%
2023/02/13	26	927.92	26	908.08	898.00	0	7,496	0.00%
2023/02/10	22	906.73	22	897.32	910.00	0	7,592	0.00%
2023/02/09	26	946.00	26	927.35	920.00	0	7,643	0.00%
2023/02/08	8	883.00	8	883.13	925.00	0	7,538	0.00%
2023/02/07	11	816.09	11	825.45	841.00	0	7,608	0.00%
2023/02/06	9	803.00	9	805.89	798.00	0	7,604	0.00%
2023/02/03	9	857.56	8	854.88	860.00	1	7,660	0.01%
2023/02/02	22	824.68	21	850.00	864.00	1	7,792	0.01%
2023/02/01	8	789.50	7	793.29	786.00	1	7,945	0.01%
2023/01/31	8	776.75	8	775.50	782.00	0	8,076	0.00%
2023/01/30	8	757.88	8	763.13	775.00	0	8,186	0.00%
2023/01/17	24	714.75	25	715.40	722.00	-1	8,243	-0.01%
2023/01/16	31	698.71	34	700.56	705.00	-3	8,321	-0.04%
2023/01/13	25	711.08	24	692.79	682.00	1	8,430	0.01%
2023/01/12	16	698.88	14	701.64	702.00	2	8,549	0.02%
2023/01/11	13	688.54	13	686.54	701.00	0	8,701	0.00%
2023/01/10	6	694.83	6	692.00	692.00	0	8,851	0.00%
2023/01/09	9	680.22	9	682.44	687.00	0	8,932	0.00%
2023/01/06	8	658.50	8	662.25	650.00	0	8,989	0.00%
2023/01/05	5	690.40	5	696.20	650.00	0	9,077	0.00%
2023/01/04	9	679.00	9	681.78	685.00	0	9,011	0.00%
2023/01/03	13	678.00	15	667.60	684.00	-2	8,930	-0.02%
2022/12/30	3	654.67	3	646.00	641.00	0	8,928	0.00%
2022/12/29	3	635.00	3	637.67	650.00	0	8,960	0.00%
2022/12/28	7	657.14	5	650.60	636.00	2	8,969	0.02%
2022/12/27	2	697.50	2	707.00	702.00	0	8,856	0.00%
2022/12/26	0	721.00	0.1	700.00	698.00	-0.1	8,885	0.00%
2022/12/23	3	732.33	3	720.72	726.00	0	8,863	0.00%
2022/12/22	3	759.33	3	746.67	730.00	0	8,871	0.00%
2022/12/21	1	761.00	2	753.00	750.00	-1	8,850	-0.01%
2022/12/20	5	796.60	5	782.20	745.00	0	8,847	0.00%
2022/12/19	2	793.50	3	797.00	812.00	-1	8,748	-0.01%
2022/12/16	3	775.33	3	774.67	787.00	0	8,737	0.00%
2022/12/15	3	784.00	3	788.00	784.00	0	8,727	0.00%
2022/12/14	8	793.50	7	791.86	790.00	1	8,697	0.01%
2022/12/13	3	769.67	4	777.75	767.00	-1	8,618	-0.01%
2022/12/12	3	772.33	3	775.67	762.00	0	8,540	0.00%
2022/12/09	7	788.71	6	783.33	794.00	1	8,515	0.01%
2022/12/08	2	757.50	3	757.00	763.00	-1	8,504	-0.01%
2022/12/07	5	752.00	4	757.25	742.00	1	8,511	0.01%
2022/12/06	4	773.75	5	770.79	764.00	-1	8,508	-0.01%
2022/12/05	0	0.00	1	763.00	761.00	-1	8,527	-0.01%
2022/12/02	3.1	773.51	1	735.00	776.00	2.1	8,548	0.02%
2022/12/01	2	754.50	2	754.50	740.00	0	8,524	0.00%
2022/11/30	1	735.04	1	739.00	731.00	0	8,531	0.00%
2022/11/29	2	724.00	2	727.50	727.00	0	8,517	0.00%
2022/11/28	2	737.00	2	743.00	732.00	0	8,537	0.00%
2022/11/25	4	741.50	5	734.80	740.00	-1	8,506	-0.01%
2022/11/24	1	719.00	0	0.00	745.00	1	8,455	0.01%
2022/11/23	2	713.50	2	715.00	706.00	0	8,382	0.00%
2022/11/22	3	712.67	2	714.50	718.00	1	8,293	0.01%
2022/11/21	1	742.00	1	735.00	735.00	0	8,222	0.00%
2022/11/18	0	0.00	1	748.00	732.00	-1	8,162	-0.01%
2022/11/17	5	713.40	3	713.33	735.00	2	8,035	0.02%
2022/11/16	3	669.67	5	670.00	694.00	-2	7,895	-0.03%
2022/11/15	2	651.00	1	643.00	648.00	1	7,755	0.01%
2022/11/14	2	639.00	2	642.00	644.00	0	7,727	0.00%
2022/11/11	1	642.00	7	643.43	640.00	-6	7,746	-0.08%
2022/11/09	7	583.43	7	578.57	591.00	0	7,625	0.00%
2022/11/08	14	589.29	14	576.64	575.00	0	7,619	0.00%
2022/11/07	10	573.60	8	574.00	575.00	2	7,477	0.03%
2022/11/03	9	534.44	7	530.86	544.00	2	7,287	0.03%
2022/11/02	11	499.45	10	501.00	508.00	1	7,153	0.01%
2022/11/01	12	488.38	12	488.25	493.50	0	7,105	0.00%
2022/10/31	10	482.85	10	474.50	487.50	0	7,021	0.00%
2022/10/28	22	451.80	28	449.68	470.50	-6	6,845	-0.09%
2022/10/27	20	414.20	21	416.02	428.00	-1	6,614	-0.02%
2022/10/26	25	392.48	26	390.38	398.50	-1	6,508	-0.02%
2022/10/25	1	399.00	3	403.33	399.00	-2	6,457	-0.03%
2022/10/24	15	405.13	14	407.86	399.00	1	6,438	0.02%
2022/10/21	16	409.69	14	416.07	398.50	2	6,349	0.03%
2022/10/20	4	422.25	6	416.83	427.00	-2	6,236	-0.03%
2022/10/19	15	423.90	12	424.75	421.50	3	6,037	0.05%
2022/10/18	17	413.12	16	422.09	413.00	1	5,869	0.02%
2022/10/17	24	425.33	24	426.27	446.50	0	5,699	0.00%
2022/10/14	19	458.71	24.1	453.25	433.00	-5.1	5,590	-0.09%
2022/10/13	54	467.21	50	465.43	444.50	4	5,502	0.07%
2022/10/12	5	498.50	0	0.00	493.50	5	5,313	0.09%
2022/10/11	2	548.00	0	0.00	548.00	2	5,376	0.04%
2022/10/07	4	607.50	3	610.67	608.00	1	5,505	0.02%
2022/10/06	1	609.00	4	597.50	616.00	-3	5,522	-0.05%
2022/10/03	1	582.00	2	570.00	564.00	-1	5,396	-0.02%
2022/09/30	2	581.50	1	580.00	589.00	1	5,414	0.02%
2022/09/29	2	584.50	3	583.67	576.00	-1	5,453	-0.02%
2022/09/28	2	563.00	0	0.00	560.00	2	5,460	0.04%
2022/09/27	1	572.00	1	573.00	585.00	0	5,476	0.00%
2022/09/23	2	607.00	2	605.00	583.00	0	5,440	0.00%
2022/09/21	1	591.00	0	0.00	595.00	1	5,388	0.02%
2022/09/20	0	0.00	2	585.00	588.00	-2	5,407	-0.04%
2022/09/19	0	0.00	3	580.00	574.00	-3	5,413	-0.06%
2022/09/16	4	578.50	1	591.00	575.00	3	5,419	0.06%
2022/09/15	5	606.40	5	606.20	595.00	0	5,408	0.00%
2022/09/14	5	593.80	5	583.20	597.00	0	5,350	0.00%
2022/09/13	1	590.00	1	588.00	592.00	0	5,290	0.00%
2022/09/12	1	579.00	1	584.00	589.00	0	5,245	0.00%
2022/09/08	49	555.65	50	539.20	562.00	-1	5,155	-0.02%
2022/09/07	25	527.72	24	530.25	530.00	1	5,066	0.02%
2022/09/06	8	543.25	7	543.57	535.00	1	5,009	0.02%
2022/09/05	21	536.95	26	526.23	524.00	-5	4,974	-0.10%
2022/09/02	65	545.78	52	533.02	542.00	13	4,948	0.26%
2022/09/01	47	525.43	55	525.33	521.00	-8	4,914	-0.16%
2022/08/31	7	542.00	8	544.13	542.00	-1	4,906	-0.02%
2022/08/30	44	543.09	44	544.39	543.00	0	4,958	0.00%
2022/08/29	8	535.25	7	540.86	549.00	1	4,929	0.02%
2022/08/26	17	579.71	19	581.11	560.00	-2	4,887	-0.04%
2022/08/25	1	589.00	0	0.00	587.00	1	4,832	0.02%
2022/08/24	6	591.00	3	585.67	581.00	3	4,837	0.06%
2022/08/23	2	587.50	1	580.00	587.00	1	4,827	0.02%
2022/08/22	0	0.00	3	591.00	579.00	-3	4,806	-0.06%
2022/08/19	25	605.96	17	601.41	596.00	8	4,796	0.17%
2022/08/18	4	589.00	4	580.50	590.00	0	4,735	0.00%
2022/08/16	1	567.00	0	570.00	567.00	1	4,724	0.02%
2022/08/15	1	572.00	8	565.25	572.00	-7	4,717	-0.15%
2022/08/12	4	546.50	8	547.75	548.00	-4	4,705	-0.09%
2022/08/11	2	544.00	2	544.00	540.00	0	4,760	0.00%
2022/08/10	4	528.50	2	526.00	522.00	2	4,722	0.04%
2022/08/09	8	532.25	6	527.33	536.00	2	4,736	0.04%
2022/08/08	2	543.50	2.1	548.06	546.00	-0.1	4,719	0.00%
2022/08/04	5	518.00	9	519.00	520.00	-4	4,856	-0.08%
2022/08/02	10	507.30	3	508.33	511.00	7	4,826	0.15%
2022/08/01	2	532.00	6	524.33	531.00	-4	4,782	-0.08%
2022/07/29	2	514.00	1	542.00	505.00	1	4,755	0.02%
2022/07/28	2	528.50	2	541.00	524.00	0	4,692	0.00%
2022/07/27	2	538.50	1	536.00	544.00	1	4,654	0.02%
2022/07/22	5	552.00	4	552.75	537.00	1	4,600	0.02%
2022/07/21	0	0.00	1.3	554.31	553.00	-1.3	4,550	-0.03%
2022/07/20	4	553.75	3	552.35	555.00	1	4,513	0.02%
2022/07/19	2.2	533.73	3	532.00	533.00	-0.8	4,430	-0.02%
2022/07/18	5	534.40	6	532.33	540.00	-1	4,398	-0.02%
2022/07/15	2	488.75	1	493.61	516.00	1	4,277	0.02%
2022/07/14	1	449.00	2	459.50	478.00	-1	4,139	-0.02%
2022/07/13	0	0.00	2	463.00	460.00	-2	4,037	-0.05%
2022/07/12	1.1	446.91	0	0.00	433.00	1.1	3,986	0.03%
2022/07/08	1.1	480.36	1.1	479.91	478.50	0	3,873	0.00%
2022/07/07	0	0.00	1	467.50	469.00	-1	3,781	-0.03%
2022/07/06	7	446.29	7	444.21	435.50	0	3,687	0.00%
2022/07/05	1	450.00	1	451.50	450.50	0	3,602	0.00%
2022/07/04	9	453.61	9	455.94	462.50	0	3,516	0.00%
2022/07/01	1.1	481.29	2	487.75	439.00	-0.9	3,466	-0.03%
2022/06/30	6.1	491.20	5	492.90	481.00	1.1	3,396	0.03%
2022/06/28	1	532.00	1.1	528.18	522.00	-0.1	3,321	0.00%
2022/06/27	2	524.00	2	526.50	534.00	0	3,285	0.00%
2022/06/24	0.1	492.50	0	0.00	486.00	0.1	3,254	0.00%
2022/06/22	0	0.00	0.1	496.00	474.00	-0.1	3,193	0.00%
2022/06/20	1	505.00	4	510.00	505.00	-3	3,185	-0.09%
2022/06/17	3	530.00	3	528.00	530.00	0	3,178	0.00%
2022/06/16	1	571.98	1	567.00	541.00	0	3,119	0.00%
2022/06/14	0	0.00	1	557.00	566.00	-1	3,084	-0.03%
2022/06/10	12	581.83	9	580.78	588.00	3	3,023	0.10%
2022/06/09	1	581.00	1	576.00	575.00	0	2,962	0.00%
2022/06/08	3	578.33	3	580.67	584.00	0	2,910	0.00%
2022/06/07	2	560.00	3	540.67	560.00	-1	2,840	-0.04%
2022/06/06	0	0.00	1	539.00	538.00	-1	2,818	-0.04%
2022/06/01	0.1	581.00	0	0.00	566.00	0.1	2,782	0.00%
2022/05/31	3	562.00	3	565.00	553.00	0	2,738	0.00%
2022/05/30	0	0.00	1	568.00	555.00	-1	2,725	-0.04%
2022/05/26	2	569.00	0	0.00	563.00	2	2,668	0.07%
2022/05/23	1	564.00	0	0.00	561.00	1	2,540	0.04%
2022/05/20	1	572.00	1	550.00	573.00	0	2,505	0.00%
2022/05/19	8	538.00	8	542.88	547.00	0	2,412	0.00%
2022/05/18	1	535.00	0	0.00	535.00	1	2,292	0.04%
2022/05/17	1	523.00	1	526.00	529.00	0	2,261	0.00%
2022/05/16	3	524.00	3	518.00	517.00	0	2,238	0.00%
2022/05/13	3	524.67	3	523.67	518.00	0	2,177	0.00%
2022/05/12	3	521.67	4	521.50	505.00	-1	2,042	-0.05%
2022/05/10	7	484.64	5	472.60	497.00	2	1,891	0.11%
2022/05/09	2	475.50	3	478.17	466.00	-1	1,838	-0.05%
2022/05/06	2	485.50	3	487.83	491.00	-1	1,821	-0.05%
2022/05/05	3	487.67	3	489.83	488.00	0	1,794	0.00%
2022/05/04	2	440.00	2	439.00	447.00	0	1,728	0.00%
2022/05/03	4	427.13	4	426.00	432.00	0	1,708	0.00%
2022/04/27	5	372.00	5	372.50	384.00	0	1,639	0.00%
2022/04/26	6	394.75	6	391.50	391.00	0	1,624	0.00%
2022/04/22	2	455.50	0	0.00	444.00	2	1,596	0.13%
2022/04/18	1	478.00	1	471.50	469.00	0	1,605	0.00%
2022/04/12	0	0.00	1.1	474.82	474.50	-1.1	1,652	-0.07%
2022/04/11	2	472.00	2	461.50	460.00	0	1,644	0.00%
2022/04/07	0	0.00	0.2	492.05	482.00	-0.2	1,633	-0.01%
2022/03/30	0	0.00	0.1	525.00	520.00	-0.1	1,594	-0.01%
2022/03/29	0.1	514.00	0	0.00	518.00	0.1	1,573	0.01%
2022/03/28	0	0.00	2	509.00	508.00	-2	1,561	-0.13%
2022/03/25	0	0.00	2.1	515.89	513.00	-2.1	1,556	-0.13%
2022/03/24	3.1	514.39	2.1	507.00	518.00	1	1,536	0.07%
2022/03/23	3.1	502.68	16.2	495.03	517.00	-13.1	1,576	-0.83%
2022/03/22	2.2	481.23	3	480.83	488.00	-0.8	1,580	-0.05%
2022/03/17	0	0.00	2	463.00	463.00	-2	1,562	-0.13%
2022/03/15	2	450.50	0	0.00	427.00	2	1,564	0.13%
2022/03/10	0	0.00	2	476.00	475.50	-2	1,592	-0.13%
2022/03/08	0.1	442.00	0	0.00	444.00	0.1	1,607	0.00%
2022/03/07	16	464.00	0.1	445.00	447.00	15.9	1,606	0.99%
2022/03/03	0.1	476.00	1	477.50	482.00	-0.9	1,603	-0.06%
2022/03/02	0.3	466.33	0	0.00	471.00	0.3	1,593	0.02%
2022/03/01	1	463.00	1	467.00	462.00	0	1,624	0.00%
2022/02/24	0	0.00	2	439.00	440.00	-2	1,663	-0.12%
2022/02/17	2	467.75	3	458.00	458.50	-1	1,739	-0.06%
2022/02/16	3	481.83	1	482.00	477.00	2	1,751	0.11%
2022/02/10	2	467.25	2	468.50	473.00	0	1,846	0.00%
2022/02/09	2	476.00	0	0.00	476.00	2	1,863	0.11%
2022/01/26	2	472.75	2	474.75	472.50	0	1,828	0.00%
2022/01/25	3	473.50	3	469.83	467.00	0	1,855	0.00%
2022/01/24	2	480.50	2	480.25	485.00	0	1,888	0.00%
2022/01/21	1	493.00	1	486.50	486.50	0	1,924	0.00%
2022/01/19	2	516.00	0	0.00	504.00	2	2,021	0.10%
2022/01/17	1	503.00	2	513.50	517.00	-1	2,108	-0.05%
2022/01/12	2	505.00	0	0.00	505.00	2	2,315	0.09%
2022/01/07	0	528.00	1	549.00	527.00	-1	2,463	-0.04%
2022/01/05	1	585.00	1	590.00	580.00	0	2,491	0.00%
2022/01/04	0	0.00	2	587.00	582.00	-2	2,535	-0.08%
2021/12/27	3	600.67	0	0.00	595.00	3	2,931	0.10%
2021/12/23	1	608.00	1	613.00	603.00	0	3,015	0.00%
2021/12/22	1	608.00	0	0.00	606.00	1	3,060	0.03%
2021/12/21	0	0.00	1	611.00	612.00	-1	3,087	-0.03%
2021/12/20	1	609.00	1.1	604.00	601.00	-0.1	3,118	0.00%
2021/12/17	1	642.00	3	611.33	604.00	-2	3,201	-0.06%
2021/12/16	0.1	625.00	3	620.33	661.00	-2.9	3,180	-0.09%
2021/12/15	0	0.00	1	591.00	601.00	-1	3,171	-0.03%
2021/12/13	1	590.00	1	592.00	592.00	0	3,381	0.00%
2021/12/09	0	0.00	1	587.00	587.00	-1	3,561	-0.03%
2021/12/08	1	580.00	1.2	573.00	573.00	-0.2	3,565	-0.01%
2021/12/07	0	0.00	5	570.00	568.00	-5	3,579	-0.14%
2021/12/06	3	578.00	0	0.00	572.00	3	3,568	0.08%
2021/12/03	7	601.43	2	613.50	599.00	5	3,569	0.14%
2021/12/02	1	597.00	0	0.00	595.00	1	3,574	0.03%
2021/11/30	1	587.00	1	582.00	589.00	0	3,622	0.00%
2021/11/29	1	579.00	0	0.00	580.00	1	3,680	0.03%
2021/11/26	1	567.00	0	0.00	567.00	1	3,708	0.03%
2021/11/25	0	0.00	1	579.00	560.00	-1	3,724	-0.03%
2021/11/24	1	580.00	2	572.00	572.00	-1	3,706	-0.03%
2021/11/23	0	0.00	1	582.00	582.00	-1	3,695	-0.03%
2021/11/22	0	0.00	0	593.00	610.00	0	3,775	0.00%
2021/11/19	0	0.00	1	619.98	600.00	-1	3,783	-0.03%
2021/11/17	3	594.00	1	599.00	604.00	2	3,763	0.05%
2021/11/16	1	587.00	3	583.67	586.00	-2	3,734	-0.05%
2021/11/12	0	0.00	0.1	595.00	578.00	-0.1	3,700	0.00%
2021/11/10	1	580.14	0	0.00	583.00	1	3,648	0.03%
2021/11/08	1	596.00	0	0.00	598.00	1	3,596	0.03%
2021/11/05	2	612.50	2.1	612.83	618.00	-0.1	3,552	0.00%
2021/11/04	2	612.00	2	608.00	603.00	0	3,533	0.00%
2021/11/01	4	610.50	4	615.75	609.00	0	3,480	0.00%
2021/10/29	0.1	597.39	0	0.00	598.00	0.1	3,466	0.00%
2021/10/28	1	618.00	2	610.50	599.00	-1	3,456	-0.03%
2021/10/27	1	600.00	0	0.00	600.00	1	3,402	0.03%
2021/10/26	2	587.00	1	586.00	567.00	1	3,366	0.03%
2021/10/22	2	555.50	2	559.00	572.00	0	3,281	0.00%
2021/10/21	7.2	535.17	7	537.57	532.00	0.2	3,229	0.01%
2021/10/20	3	521.00	3	521.00	521.00	0	3,160	0.00%
2021/10/19	0	0.00	1	508.00	517.00	-1	3,136	-0.03%
2021/10/15	3	513.33	2	524.00	502.00	1	3,085	0.03%
2021/10/14	1	489.50	2	505.00	505.00	-1	3,006	-0.03%
2021/10/13	3	515.33	2	515.00	496.50	1	2,973	0.03%
2021/10/08	14	531.21	13	525.23	532.00	1	2,914	0.03%
2021/10/07	2	502.50	4	507.50	528.00	-2	2,796	-0.07%
2021/10/06	1	498.00	2.1	491.52	480.00	-1.1	2,746	-0.04%
2021/10/05	7	467.71	9	466.78	483.50	-2	2,717	-0.07%
2021/10/04	5	480.60	4	484.00	464.00	1	2,661	0.04%
2021/10/01	2	484.00	1	485.50	481.50	1	2,650	0.04%
2021/09/30	3	498.68	5	497.40	501.00	-2	2,630	-0.08%
2021/09/29	5	492.10	5	490.60	483.00	0	2,602	0.00%
2021/09/28	2	500.00	8	500.75	500.00	-6	2,680	-0.22%
2021/09/27	6	501.08	3	495.33	504.00	3	2,748	0.11%
2021/09/24	7	502.21	6	500.17	499.50	1	2,727	0.04%
2021/09/23	3	482.50	2.1	482.85	488.00	1	2,636	0.04%
2021/09/22	3	470.83	1	471.50	464.50	2	2,601	0.08%
2021/09/17	8.1	488.25	10	485.40	494.50	-2	2,551	-0.08%
2021/09/16	9	483.33	8	485.19	472.50	1	2,466	0.04%
2021/09/15	9	480.61	8	476.06	476.00	1	2,368	0.04%
2021/09/14	2	472.50	2	479.75	474.00	0	2,293	0.00%
2021/09/13	3	462.17	4	459.13	462.00	-1	2,228	-0.04%
2021/09/10	1	442.50	2	459.00	456.00	-1	2,253	-0.04%
2021/09/08	2	440.25	2	432.50	433.00	0	2,346	0.00%
2021/09/06	2	454.75	0	0.00	446.00	2	2,397	0.08%
2021/09/03	3	448.83	1.2	454.08	464.50	1.8	2,456	0.07%
2021/09/02	0	0.00	3.2	457.65	452.00	-3.2	2,430	-0.13%
2021/09/01	4	444.63	2	444.50	446.00	2	2,368	0.08%
2021/08/31	0.2	430.00	0	0.00	432.50	0.2	2,327	0.01%
2021/08/26	1	422.50	4	434.88	422.50	-3	2,281	-0.13%
2021/08/25	1	402.00	0	0.00	417.00	1	2,186	0.05%
2021/08/24	0	0.00	4	408.50	409.50	-4	2,193	-0.18%
2021/08/23	1	397.50	7	397.50	398.50	-6	2,178	-0.28%
2021/08/19	8	386.75	0	0.00	383.00	8	2,192	0.36%
2021/08/18	2	369.50	0	0.00	388.00	2	2,203	0.09%
2021/08/17	4	376.38	0	0.00	375.50	4	2,235	0.18%
2021/08/16	2	384.50	0	0.00	384.50	2	2,250	0.09%
2021/08/03	0	0.00	5	393.00	393.00	-5	2,420	-0.21%
2021/08/02	0	0.00	2	408.50	408.50	-2	2,406	-0.08%
2021/07/29	0	412.00	0	0.00	420.00	0	2,442	0.00%
2021/07/28	1	415.00	1	409.00	408.00	0	2,456	0.00%
2021/07/27	10	451.35	7	452.50	428.00	3	2,497	0.12%
2021/07/26	0	0.00	1	441.00	441.00	-1	2,461	-0.04%
2021/07/23	2	433.50	2	429.25	433.50	0	2,510	0.00%
2021/07/22	0	0.00	0.1	431.00	440.50	-0.1	2,504	0.00%
2021/07/21	1.2	425.58	0	0.00	424.50	1.2	2,528	0.05%
2021/07/19	0	0.00	2	441.00	447.50	-2	2,542	-0.08%
2021/07/16	3	441.67	3	438.50	438.50	0	2,586	0.00%
2021/07/14	3	451.50	2	448.00	448.00	1	2,628	0.04%
2021/07/13	0	0.00	1	459.00	446.00	-1	2,663	-0.04%
2021/07/12	1	464.00	1	457.50	463.00	0	2,742	0.00%
2021/07/09	2	443.75	1	444.50	440.00	1	2,842	0.04%
2021/07/08	4	444.00	7	440.86	438.50	-3	2,854	-0.11%
2021/07/07	7	437.21	2	433.00	433.50	5	2,858	0.17%
2021/07/06	1	450.00	0	0.00	438.00	1	2,879	0.03%
2021/07/05	3	456.83	2	456.46	445.00	1	2,914	0.03%
2021/07/02	4	432.13	9.2	424.54	448.50	-5.2	2,826	-0.18%
2021/07/01	2	416.50	0	0.00	408.00	2	2,766	0.07%
2021/06/30	2	416.50	0	0.00	413.00	2	2,800	0.07%
2021/06/28	1	419.00	1	421.50	414.00	0	2,874	0.00%
2021/06/22	1	411.47	0	0.00	405.50	1	2,980	0.03%
2021/06/21	1	418.00	0	0.00	417.00	1	3,003	0.03%
2021/06/18	1	421.03	1	418.00	410.00	0	2,976	0.00%
2021/06/17	1	415.50	1	410.50	415.00	0	2,919	0.00%
2021/06/15	3	401.67	3	398.67	403.00	0	2,885	0.00%
2021/06/11	2	384.00	9	387.39	389.00	-7	2,856	-0.25%
2021/06/10	0	0.00	1	363.00	365.50	-1	2,787	-0.04%
2021/06/08	1	351.50	2	353.00	354.00	-1	2,857	-0.03%
2021/06/03	0	0.00	2	349.00	352.00	-2	2,947	-0.07%
2021/06/02	2	350.00	1	354.00	350.00	1	2,995	0.03%
2021/05/28	0	0.00	3	356.33	357.00	-3	3,126	-0.10%
2021/05/26	2	350.00	0	0.00	346.50	2	3,237	0.06%
2021/05/25	3	351.50	1	346.50	347.50	2	3,345	0.06%
2021/05/24	0	0.00	1.1	349.45	352.00	-1.1	3,494	-0.03%
2021/05/21	1.1	341.40	0	0.00	340.50	1.1	3,556	0.03%
2021/05/20	0	0.00	1	325.00	325.00	-1	3,657	-0.03%
2021/05/19	0	0.00	1	320.50	320.50	-1	3,700	-0.03%
2021/05/18	3	322.17	2	322.25	331.00	1	3,776	0.03%
2021/05/17	4	309.63	3	319.83	304.50	1	3,830	0.03%
2021/05/14	0	326.50	1	326.00	331.00	-1	3,849	-0.03%
2021/05/13	0	0.00	1	307.00	312.00	-1	3,830	-0.03%
2021/05/12	0	0.00	1	328.50	319.50	-1	3,873	-0.03%
2021/05/11	1	334.00	0	0.00	333.00	1	3,910	0.03%
2021/05/07	2	362.75	2	361.50	364.50	0	4,065	0.00%
2021/05/05	1	382.00	0	0.00	360.00	1	4,102	0.02%
2021/05/04	5	363.80	4	358.25	377.00	1	4,152	0.02%
2021/05/03	1	390.00	1	390.00	387.00	0	4,178	0.00%
2021/04/29	6	413.75	3	418.50	402.50	3	4,239	0.07%
2021/04/26	1	406.00	1	399.50	400.00	0	4,366	0.00%
2021/04/22	2	402.50	0	0.00	395.50	2	4,510	0.04%
2021/04/21	6	409.50	0	0.00	409.50	6	4,604	0.13%
2021/04/16	3	424.33	2	427.75	417.50	1	4,960	0.02%
2021/04/15	2	425.73	9	420.89	440.00	-7	5,031	-0.14%
2021/04/14	6	393.00	0	0.00	400.00	6	5,071	0.12%
2021/04/13	0	0.00	2	402.00	399.50	-2	5,307	-0.04%
2021/04/12	1	395.00	0	0.00	395.00	1	5,572	0.02%
2021/04/09	0	0.00	0.1	408.00	405.00	-0.1	5,684	0.00%
2021/04/08	0	0.00	0	411.00	413.50	0	5,670	0.00%
2021/04/07	1	417.00	1	412.00	411.00	0	5,725	0.00%
2021/04/06	7	420.21	10	413.70	413.50	-3	5,725	-0.05%
2021/04/01	6.1	410.61	11	406.86	413.50	-4.9	5,764	-0.09%
2021/03/31	0.1	400.00	0	0.00	398.50	0.1	5,713	0.00%
2021/03/30	4	395.01	0	0.00	395.50	4	5,713	0.07%
2021/03/29	1	397.50	4	400.75	395.50	-3	5,729	-0.05%
2021/03/26	1.2	393.08	2	391.75	393.50	-0.8	5,743	-0.01%
2021/03/25	1	383.00	0	0.00	386.50	1	5,724	0.02%
2021/03/24	8	387.31	8.1	389.82	382.50	-0.1	5,689	0.00%
2021/03/23	1	399.53	0	0.00	399.50	1	5,729	0.02%
2021/03/22	0.1	401.67	0	0.00	401.00	0.1	5,773	0.00%
2021/03/18	0	0.00	5	415.90	418.00	-5	5,774	-0.09%
2021/03/17	5	421.30	0	0.00	416.50	5	5,876	0.09%
2021/03/16	1	411.00	0	418.00	411.00	1	5,953	0.02%
2021/03/15	9	430.00	14	417.57	416.50	-5	6,147	-0.08%
2021/03/12	9	425.50	8	419.50	419.50	1	6,163	0.02%
2021/03/11	9	416.44	2	409.25	420.00	7	6,169	0.11%
2021/03/10	0	399.00	1	398.50	396.50	-1	6,138	-0.02%
2021/03/09	2	399.00	2	398.25	399.50	0	6,145	0.00%
2021/03/08	1	410.00	1	396.00	395.00	0	6,165	0.00%
2021/03/05	0	0.00	4	406.38	405.00	-4	6,199	-0.06%
2021/03/04	3	423.83	5	424.10	420.00	-2	6,167	-0.03%
2021/03/03	1	424.00	5	426.60	427.00	-4	6,131	-0.07%
2021/03/02	6	447.25	10	435.45	430.00	-4	6,088	-0.07%
2021/02/26	3	456.00	8	454.56	449.00	-5	6,070	-0.08%
2021/02/25	22	495.00	20	497.43	475.00	2	6,036	0.03%
2021/02/24	26	482.69	20	484.65	478.50	6	5,961	0.10%
2021/02/23	10	469.45	14	467.71	461.00	-4	5,894	-0.07%
2021/02/22	20	466.55	18	467.52	480.00	2	5,856	0.03%
2021/02/19	14	429.93	12	433.83	436.50	2	5,812	0.03%
2021/02/18	11	432.86	13	433.35	426.50	-2	5,892	-0.03%
2021/02/17	13	416.08	14	418.79	421.00	-1	6,034	-0.02%
2021/02/05	5	402.40	15	399.70	397.50	-10	6,238	-0.16%
2021/02/04	21	411.90	26	406.50	406.00	-5	6,291	-0.08%
2021/02/03	23	419.98	22	414.45	417.00	1	6,317	0.02%
2021/02/02	23	412.74	25	415.74	417.00	-2	6,387	-0.03%
2021/02/01	17	392.62	16	400.22	408.00	1	6,444	0.02%
2021/01/29	16	419.88	12	408.83	395.00	4	6,406	0.06%
2021/01/28	13	409.42	12	409.08	415.00	1	6,299	0.02%
2021/01/27	6	411.08	7	409.50	417.00	-1	6,256	-0.02%
2021/01/26	17	412.35	11	411.00	400.00	6	6,204	0.10%
2021/01/25	12	416.25	12	411.96	411.50	0	6,135	0.00%
2021/01/22	18	415.14	20	417.38	413.50	-2	6,044	-0.03%
2021/01/21	13	408.85	10.1	405.00	410.00	2.9	5,956	0.05%
2021/01/20	5.1	408.06	6	411.83	399.00	-0.9	5,884	-0.02%
2021/01/19	5	410.40	6.1	410.49	413.00	-1.1	5,780	-0.02%
2021/01/18	6	398.59	3	400.99	407.00	3	5,725	0.05%
2021/01/15	5.1	422.85	7	418.64	407.00	-2	5,672	-0.03%
2021/01/14	16	433.69	15.1	434.09	423.50	1	5,550	0.02%
2021/01/13	16	413.19	16.1	410.74	437.50	0	5,409	0.00%
2021/01/12	18.1	402.82	21	405.02	398.00	-2.9	5,200	-0.06%
2021/01/11	7	396.64	4	397.50	401.50	3	5,071	0.06%
2021/01/08	5	396.10	6	389.42	388.00	-1	4,979	-0.02%
2021/01/07	7	385.64	7	387.21	385.50	0	4,812	0.00%
2021/01/06	7	386.14	12.1	391.60	373.50	-5.1	4,647	-0.11%
2021/01/05	16.1	392.08	17	388.47	399.50	-0.9	4,403	-0.02%
2021/01/04	17	353.88	11	366.77	372.50	6	4,126	0.15%
2020/12/31	13	339.35	8	338.44	339.00	5	3,991	0.13%
2020/12/30	8	339.69	2	337.75	336.00	6	3,963	0.15%
2020/12/29	1	328.00	0	0.00	330.00	1	3,958	0.03%
2020/12/28	4	329.50	0	0.00	323.00	4	3,922	0.10%
2020/12/25	1	319.00	2	317.25	319.00	-1	3,839	-0.03%
2020/12/23	2	311.75	0	0.00	314.50	2	3,849	0.05%
2020/12/22	1	310.00	8	310.06	309.50	-7	3,847	-0.18%
2020/12/18	1	331.50	0	0.00	321.00	1	3,830	0.03%
2020/12/17	8	335.31	2	330.00	328.00	6	3,824	0.16%
2020/12/16	1	331.00	1	325.00	325.00	0	3,742	0.00%
2020/12/14	0	0.00	6	319.83	319.00	-6	3,670	-0.16%
2020/12/11	5	324.10	4	323.75	322.50	1	3,665	0.03%
2020/12/10	7	342.43	8.1	344.49	340.50	-1.1	3,550	-0.03%
2020/12/09	6	335.08	2	333.75	347.50	4	3,451	0.12%
2020/12/08	5	314.30	3	315.33	316.00	2	3,244	0.06%
2020/12/07	9	319.94	16	320.50	326.00	-7	3,191	-0.22%
2020/12/04	9	318.17	1	325.50	317.00	8	3,151	0.25%
2020/12/03	0	0.00	1	318.00	321.00	-1	3,129	-0.03%
2020/12/02	3.1	329.68	2	328.50	325.00	1.1	3,122	0.04%
2020/12/01	8	335.63	7	337.79	329.50	1	3,090	0.03%
2020/11/27	0	0.00	1	330.50	329.50	-1	3,008	-0.03%
2020/11/25	1	335.50	0	0.00	331.00	1	3,020	0.03%
2020/11/24	0	0.00	0.2	340.25	338.00	-0.2	3,006	-0.01%
2020/11/23	0.2	343.75	0.2	342.94	340.00	0	3,001	0.00%
2020/11/20	21	346.93	21	347.21	339.50	0	2,953	0.00%
2020/11/19	0	0.00	0.1	340.00	339.00	-0.1	2,840	0.00%
2020/11/18	3	341.17	3	341.83	343.00	0	2,847	0.00%
2020/11/17	9	343.94	9	343.39	335.50	0	2,810	0.00%
2020/11/16	26.1	341.17	31	339.68	344.00	-4.9	2,729	-0.18%
2020/11/13	29	319.50	29	317.05	322.00	0	2,512	0.00%
2020/11/12	9.1	301.83	13.1	301.21	303.00	-4	2,245	-0.18%
2020/11/11	1	294.00	0	0.00	294.00	1	2,168	0.05%
2020/11/10	12.2	291.83	13	292.96	290.00	-0.8	2,135	-0.04%
2020/11/09	7	277.71	8	278.19	292.50	-1	1,998	-0.05%
2020/10/30	0	0.00	1	256.50	259.00	-1	1,960	-0.05%
2020/10/15	4	272.63	5	273.10	276.00	-1	2,653	-0.04%
2020/10/14	1	278.00	1	276.00	272.50	0	2,713	0.00%
2020/10/13	3	277.17	0	0.00	278.00	3	2,812	0.11%
2020/10/06	6	271.83	6	273.58	271.00	0	3,174	0.00%
2020/09/25	5	257.80	5	259.90	258.00	0	4,019	0.00%
2020/09/23	1	257.00	1	258.50	267.00	0	4,217	0.00%
2020/09/22	1	258.50	2	263.25	257.50	-1	4,264	-0.02%
2020/09/21	1	265.00	1	264.50	266.00	0	4,371	0.00%
2020/09/18	0	0.00	1	263.50	261.00	-1	4,550	-0.02%
2020/09/16	1	269.50	0	0.00	269.00	1	4,908	0.02%
2020/09/14	5	265.40	5	266.40	268.50	0	4,950	0.00%
2020/09/10	5	256.50	5	260.70	257.00	0	4,921	0.00%
2020/09/09	1	260.50	1	262.00	258.00	0	4,915	0.00%
2020/09/08	4	265.50	4	262.75	265.50	0	4,902	0.00%
2020/09/07	3	264.83	2	264.50	261.50	1	4,908	0.02%
2020/09/04	7	270.14	7	264.43	271.50	0	4,900	0.00%
2020/09/03	8	269.13	8	271.38	268.00	0	4,884	0.00%
2020/09/02	3	267.33	3	268.00	268.50	0	4,903	0.00%
2020/09/01	1	266.00	1	262.00	272.00	0	4,926	0.00%
2020/08/31	9	265.11	8	271.75	264.50	1	4,940	0.02%
2020/08/28	2	271.00	5	271.40	271.50	-3	4,953	-0.06%
2020/08/27	1	284.00	0	0.00	283.50	1	4,931	0.02%
2020/08/25	2	288.50	2	285.50	288.50	0	4,930	0.00%
2020/08/24	3	285.83	2	287.75	283.50	1	4,927	0.02%
2020/08/21	3	277.17	2	278.75	277.50	1	4,898	0.02%
2020/08/20	1	272.00	1	273.50	267.50	0	4,857	0.00%
2020/08/19	1	307.50	1	306.00	296.00	0	4,798	0.00%
2020/08/18	14	298.82	14	297.71	300.50	0	4,773	0.00%
2020/08/17	5	301.80	4	300.25	301.00	1	4,775	0.02%
2020/08/14	4	301.00	12	297.33	301.50	-8	4,801	-0.17%
2020/08/13	2	294.50	3	297.17	292.00	-1	4,788	-0.02%
2020/08/12	2	297.25	1	293.00	294.00	1	4,788	0.02%
2020/08/11	6	299.83	6	301.58	301.50	0	4,795	0.00%
2020/08/10	4	308.25	4	308.63	301.00	0	4,785	0.00%
2020/08/07	7	305.14	8	304.56	306.50	-1	4,771	-0.02%
2020/08/06	10	309.75	4	302.50	302.50	6	4,746	0.13%
2020/08/05	24	315.79	17	317.03	313.00	7	4,707	0.15%
2020/08/04	21	314.40	24	312.60	315.50	-3	4,674	-0.06%
2020/08/03	3	298.00	3	298.33	304.50	0	4,627	0.00%
2020/07/31	12	286.92	12	288.21	292.50	0	4,578	0.00%
2020/07/30	2	291.00	6	288.83	291.00	-4	4,574	-0.09%
2020/07/29	9	286.50	9	288.28	292.00	0	4,565	0.00%
2020/07/28	22	305.09	18	304.42	289.00	4	4,531	0.09%
2020/07/27	8	308.88	6	310.75	307.00	2	4,400	0.05%
2020/07/24	6	312.92	13	309.31	299.00	-7	4,337	-0.16%
2020/07/23	1	301.50	1	303.50	309.50	0	4,253	0.00%
2020/07/22	7	304.57	3	306.17	305.50	4	4,219	0.09%
2020/07/21	11	298.18	22	300.05	298.50	-11	4,180	-0.26%
2020/07/20	16	288.84	9	286.28	291.50	7	4,097	0.17%
2020/07/17	24	286.77	18	289.11	284.00	6	4,029	0.15%
2020/07/16	10	289.10	8	290.50	290.00	2	3,920	0.05%
2020/07/15	22	303.27	19	304.00	299.00	3	3,816	0.08%
2020/07/14	4	314.00	4	313.25	317.50	0	3,739	0.00%
2020/07/13	4	309.25	4	309.75	311.00	0	3,633	0.00%
2020/07/10	15	311.83	16	314.13	306.50	-1	3,577	-0.03%
2020/07/09	19	332.11	20	333.78	322.00	-1	3,474	-0.03%
2020/07/08	22	312.89	20	315.08	323.50	2	3,286	0.06%
2020/07/07	21	330.45	27	331.63	321.50	-6	3,039	-0.20%
2020/07/06	3	306.17	4	309.63	312.50	-1	2,812	-0.04%
2020/07/03	4	281.63	7	280.86	284.50	-3	2,700	-0.11%
2020/07/02	10	258.00	8	258.75	259.00	2	2,580	0.08%
2020/07/01	6	258.25	9	258.17	253.50	-3	2,497	-0.12%
2020/06/30	19	253.53	15	255.23	252.50	4	2,416	0.17%
2020/06/29	8	250.31	10	254.20	260.00	-2	2,287	-0.09%
2020/06/24	45	250.14	48	251.77	242.50	-3	2,105	-0.14%
2020/06/23	4	235.75	7	233.57	242.50	-3	1,877	-0.16%
2020/06/19	1	223.00	0	0.00	217.00	1	1,768	0.06%
2020/06/18	0	0.00	1	218.00	219.50	-1	1,726	-0.06%
2020/06/15	0	0.00	1	218.50	216.50	-1	1,784	-0.06%
2020/06/12	1	214.00	1	214.00	216.50	0	1,796	0.00%
2020/06/11	0	0.00	4	221.75	220.50	-4	1,803	-0.22%
2020/06/10	1	226.00	0	0.00	227.00	1	1,807	0.06%
2020/06/09	5	227.00	0	0.00	224.00	5	1,825	0.27%
2020/06/08	0	0.00	2	232.50	231.00	-2	1,817	-0.11%
2020/06/05	2	227.50	0	0.00	229.00	2	1,780	0.11%
2020/06/04	3	233.67	7	234.14	233.00	-4	1,757	-0.23%
2020/06/03	5	229.50	0	0.00	229.00	5	1,711	0.29%
2020/06/01	0	0.00	2	229.00	227.50	-2	1,685	-0.12%
2020/05/29	4	232.13	1	230.50	231.00	3	1,662	0.18%
2020/05/27	0	0.00	1	228.50	228.00	-1	1,642	-0.06%
2020/05/26	1	232.00	1	229.00	229.00	0	1,643	0.00%
2020/05/25	0	0.00	1	225.50	229.50	-1	1,640	-0.06%
2020/05/22	11	224.00	13	226.50	224.00	-2	1,635	-0.12%
2020/05/21	4	233.75	2	232.50	234.00	2	1,606	0.12%
2020/05/19	1	227.50	0	0.00	223.50	1	1,555	0.06%
2020/05/18	2	224.00	0	0.00	221.00	2	1,549	0.13%
2020/05/15	1	215.50	0	0.00	216.00	1	1,527	0.07%
2020/05/11	0	0.00	1	219.00	218.00	-1	1,622	-0.06%
2020/05/08	15	224.33	13	226.00	222.50	2	1,618	0.12%
2020/05/07	0	0.00	2	228.50	230.00	-2	1,577	-0.13%
2020/05/06	1	234.50	1	232.00	228.50	0	1,560	0.00%
2020/05/05	0	0.00	1	235.50	233.50	-1	1,551	-0.06%
2020/04/30	0	0.00	1	242.50	242.50	-1	1,541	-0.06%
2020/04/29	3	239.50	2	238.75	238.00	1	1,534	0.07%
2020/04/27	1	233.00	4	233.13	235.50	-3	1,529	-0.20%
2020/04/24	7	232.50	4	230.13	228.00	3	1,518	0.20%
2020/04/23	6	240.58	5	240.80	237.50	1	1,509	0.07%
2020/04/22	9	236.11	9	236.39	241.00	0	1,516	0.00%
2020/04/21	4	238.50	4	240.75	236.50	0	1,547	0.00%
2020/04/20	8	243.81	11	242.95	245.00	-3	1,542	-0.19%
2020/04/17	18	245.78	17	246.29	243.50	1	1,560	0.06%
2020/04/16	11	237.45	9	235.61	238.00	2	1,540	0.13%
2020/04/15	1	234.50	2	232.75	236.50	-1	1,576	-0.06%
2020/04/14	1	230.00	0	0.00	231.50	1	1,572	0.06%
2020/04/13	0	0.00	1	220.00	221.50	-1	1,557	-0.06%
2020/04/10	3	218.67	3	219.67	222.00	0	1,542	0.00%
2020/04/09	1	219.50	1	220.50	216.00	0	1,537	0.00%
2020/04/07	1	203.50	0	0.00	205.00	1	1,480	0.07%
2020/04/06	0	0.00	4	193.50	194.00	-4	1,471	-0.27%
2020/03/31	2	186.50	2	187.75	183.50	0	1,484	0.00%
2020/03/27	1	183.50	1	184.00	180.00	0	1,475	0.00%
2020/03/25	0	0.00	1	176.00	179.00	-1	1,447	-0.07%
2020/03/24	1	169.00	1	167.00	168.00	0	1,436	0.00%
2020/03/23	2	157.75	4	156.88	156.00	-2	1,436	-0.14%
2020/03/20	3	171.00	2	171.75	170.00	1	1,424	0.07%
2020/03/19	2	172.00	2	160.50	160.00	0	1,427	0.00%
2020/03/18	5	186.10	2	185.50	177.50	3	1,418	0.21%
2020/03/16	4	190.13	2	190.00	181.50	2	1,457	0.14%
2020/03/13	4	178.25	4	178.63	186.00	0	1,458	0.00%
2020/03/12	0	0.00	1	198.00	194.00	-1	1,478	-0.07%
2020/03/03	0	0.00	1	231.00	231.00	-1	1,574	-0.06%
2020/02/24	2	231.00	2	236.00	236.00	0	1,737	0.00%
2020/02/21	2	233.50	0	0.00	234.00	2	1,755	0.11%
2020/02/14	6	239.58	6	240.25	241.00	0	1,772	0.00%
2020/02/13	4	244.38	2	243.25	242.00	2	1,751	0.11%
2020/02/12	7	248.14	6	247.92	249.00	1	1,720	0.06%
2020/02/11	1	251.00	1	252.00	255.00	0	1,686	0.00%
2020/02/06	1	244.00	1	242.00	244.50	0	1,729	0.00%
2020/02/05	1	234.50	2	240.50	234.50	-1	1,731	-0.06%
2020/02/03	9	226.44	1	227.00	229.00	8	1,790	0.45%
2020/01/30	0	0.00	3	244.67	238.50	-3	1,789	-0.17%
2020/01/20	2	259.00	2	259.50	260.00	0	1,809	0.00%
2020/01/17	7	259.07	2	260.00	258.50	5	1,807	0.28%
2020/01/16	4	255.50	4	255.38	255.00	0	1,790	0.00%
2020/01/15	8	258.50	8	259.13	259.50	0	1,784	0.00%
2020/01/14	6	253.83	4	259.00	253.00	2	1,747	0.11%
2020/01/13	1	256.00	2	257.00	255.50	-1	1,749	-0.06%
2020/01/10	6	251.50	7	249.86	250.50	-1	1,737	-0.06%
2020/01/09	6	246.50	6	239.00	247.00	0	1,720	0.00%
2020/01/08	0	0.00	4	233.00	233.50	-4	1,760	-0.23%
2020/01/07	1	239.00	1	241.00	238.50	0	1,781	0.00%
2020/01/03	4	244.50	4	246.50	243.00	0	1,882	0.00%
2020/01/02	1	246.00	0	0.00	245.00	1	1,911	0.05%
2019/12/27	1	248.00	0	0.00	248.00	1	2,018	0.05%
2019/12/25	4	241.13	5	240.30	244.00	-1	1,993	-0.05%
2019/12/24	0	0.00	4	242.50	242.50	-4	1,998	-0.20%
2019/12/23	4	244.00	4	246.50	245.00	0	2,009	0.00%
2019/12/20	2	243.75	1	242.50	245.00	1	2,023	0.05%
2019/12/19	8	244.56	8	243.44	243.50	0	2,028	0.00%
2019/12/18	3	245.67	2	240.50	242.00	1	2,040	0.05%
2019/12/17	2	243.00	2	244.00	244.50	0	2,094	0.00%
2019/12/16	2	242.00	2	243.00	243.50	0	2,191	0.00%
2019/12/13	5	240.10	1	240.50	240.00	4	2,201	0.18%
2019/12/12	8	240.00	13	242.54	242.00	-5	2,195	-0.23%
2019/12/11	7	240.50	2	239.00	239.00	5	2,165	0.23%
2019/12/10	12	245.00	18	244.56	244.00	-6	2,145	-0.28%
2019/12/09	8	245.81	8	245.88	244.50	0	2,131	0.00%
2019/12/06	17	252.24	14	253.89	250.00	3	2,090	0.14%
2019/12/04	1	253.50	1	256.00	253.50	0	2,019	0.00%
2019/12/02	1	260.00	1	261.00	258.50	0	2,019	0.00%
2019/11/28	2	270.00	0	0.00	267.50	2	2,024	0.10%
2019/11/27	1	270.50	1	271.00	269.00	0	2,024	0.00%
2019/11/25	16	279.59	15	278.83	267.00	1	2,021	0.05%
2019/11/22	0	0.00	3	272.00	273.00	-3	1,968	-0.15%
2019/11/21	9	267.67	6	269.25	271.00	3	1,973	0.15%
2019/11/15	3	269.00	5	268.90	266.50	-2	2,054	-0.10%
2019/11/14	7	262.93	0	0.00	262.00	7	2,050	0.34%
2019/11/12	1	266.50	0	0.00	266.00	1	2,074	0.05%
2019/11/11	1	267.00	0	0.00	267.00	1	2,112	0.05%
2019/11/06	11	270.73	12	273.67	272.50	-1	2,256	-0.04%
2019/11/05	1	267.50	12	268.25	270.50	-11	2,297	-0.48%
2019/11/04	1	261.50	0	0.00	263.00	1	2,345	0.04%
2019/11/01	12	258.25	6	257.58	260.00	6	2,442	0.25%
2019/10/29	1	279.50	2	280.25	274.00	-1	2,521	-0.04%
2019/10/28	12	278.54	13	282.77	276.50	-1	2,559	-0.04%
2019/10/25	0	0.00	2	277.00	275.50	-2	2,568	-0.08%
2019/10/23	4	273.50	0	0.00	272.00	4	2,657	0.15%
2019/10/22	4	276.00	4	278.00	276.00	0	2,812	0.00%
2019/10/17	4	277.00	2	280.50	276.50	2	2,996	0.07%
2019/10/16	17	287.56	17	281.79	277.00	0	2,989	0.00%
2019/10/15	2	274.25	3	274.67	277.00	-1	2,912	-0.03%
2019/10/14	12	273.88	13	274.35	277.00	-1	2,899	-0.03%
2019/10/09	2	259.75	2	259.50	258.50	0	2,840	0.00%
2019/10/08	2	260.00	2	262.75	263.50	0	2,917	0.00%
2019/10/07	2	252.50	4	257.25	261.00	-2	2,905	-0.07%
2019/10/04	9	264.39	11	264.77	260.50	-2	2,882	-0.07%
2019/10/03	1	254.50	0	0.00	254.00	1	2,799	0.04%
2019/10/02	0	0.00	1	254.00	256.50	-1	2,805	-0.04%
2019/10/01	1	253.00	1	253.00	251.50	0	2,799	0.00%
2019/09/27	4	247.50	6	249.42	250.00	-2	2,817	-0.07%
2019/09/26	1	252.50	1	250.00	248.50	0	2,834	0.00%
2019/09/25	1	254.50	1	250.00	250.00	0	2,845	0.00%
2019/09/24	16	258.66	15	257.83	256.00	1	2,869	0.03%
2019/09/23	4	260.00	5	262.90	262.00	-1	2,882	-0.03%
2019/09/20	6	260.58	7	261.50	259.00	-1	2,897	-0.03%
2019/09/19	13	251.19	11	253.59	257.00	2	2,857	0.07%
2019/09/18	1	239.50	1	240.50	240.50	0	2,810	0.00%
2019/09/12	0	0.00	1	238.00	238.00	-1	3,028	-0.03%
2019/09/11	1	243.00	0	0.00	242.50	1	3,038	0.03%
2019/09/05	2	241.00	2	242.00	241.00	0	3,096	0.00%
2019/09/03	1	238.00	2	239.25	238.00	-1	3,121	-0.03%
2019/09/02	11	238.86	11	239.32	238.00	0	3,129	0.00%
2019/08/29	1	237.50	0	0.00	237.50	1	3,167	0.03%
2019/08/28	13	238.62	20	238.02	236.00	-7	3,183	-0.22%
2019/08/27	3	231.17	3	229.17	230.50	0	3,152	0.00%
2019/08/26	5	223.90	1	220.50	224.00	4	3,155	0.13%
2019/08/22	6	229.75	9	229.28	232.00	-3	3,217	-0.09%
2019/08/21	2	222.50	1	226.00	222.00	1	3,234	0.03%
2019/08/20	3	224.67	3	223.50	224.00	0	3,255	0.00%
2019/08/15	1	212.50	2	212.25	215.50	-1	3,271	-0.03%
2019/08/14	6	217.17	6	217.33	215.00	0	3,308	0.00%
2019/08/13	9	217.89	8	218.31	215.00	1	3,318	0.03%
2019/08/12	9	213.83	21	212.79	215.00	-12	3,316	-0.36%
2019/08/08	8	206.00	8	205.63	204.50	0	3,351	0.00%
2019/08/07	8	204.88	4	206.88	203.00	4	3,391	0.12%
2019/08/06	7	201.71	6	203.58	212.00	1	3,401	0.03%
2019/08/05	12	214.46	12	215.29	212.00	0	3,423	0.00%
2019/08/02	13	239.00	10	239.80	235.50	3	3,359	0.09%
2019/08/01	6	254.33	2	251.75	256.50	4	3,319	0.12%
2019/07/31	1	257.00	1	255.50	256.50	0	3,328	0.00%
2019/07/30	2	257.50	5	256.90	251.50	-3	3,372	-0.09%
2019/07/29	34	263.51	30	267.68	260.00	4	3,374	0.12%
2019/07/26	2	265.00	2	263.50	268.00	0	3,402	0.00%
2019/07/25	12	264.83	10	264.50	265.50	2	3,417	0.06%
2019/07/24	37	263.97	37	263.38	265.00	0	3,393	0.00%
2019/07/23	14	247.71	15	248.17	249.00	-1	3,294	-0.03%
2019/07/22	9	239.39	12	243.83	248.50	-3	3,285	-0.09%
2019/07/19	2	227.25	3	227.17	226.00	-1	3,293	-0.03%
2019/07/17	2	228.00	2	230.75	228.00	0	3,433	0.00%
2019/07/16	1	232.00	1	234.50	231.50	0	3,507	0.00%
2019/07/15	3	234.83	3	233.83	235.50	0	3,691	0.00%
2019/07/12	3	234.50	3	235.33	234.50	0	3,815	0.00%
2019/07/11	7	228.21	6	229.00	229.50	1	3,738	0.03%
2019/07/10	0	0.00	2	228.50	226.50	-2	3,765	-0.05%
2019/07/09	2	223.00	0	0.00	222.00	2	3,767	0.05%
2019/07/08	1	223.00	0	0.00	223.00	1	3,796	0.03%
2019/07/04	1	227.49	1	226.50	227.00	0	3,890	0.00%
2019/07/03	4	222.88	5	223.20	222.50	-1	3,974	-0.03%
2019/07/01	0	0.00	1	229.50	230.00	-1	4,215	-0.02%
2019/06/28	2	225.50	3	223.33	226.50	-1	4,336	-0.02%
2019/06/27	3	227.00	3	226.33	226.00	0	4,330	0.00%
2019/06/26	2	227.00	1	226.50	227.50	1	4,302	0.02%
2019/06/25	9	225.22	9	224.83	223.00	0	4,289	0.00%
2019/06/24	21	232.90	21	232.31	229.00	0	4,237	0.00%
2019/06/21	26	226.92	31	226.95	229.00	-5	4,172	-0.12%
2019/06/20	12	220.75	13	220.62	224.00	-1	4,066	-0.02%
2019/06/19	1	216.00	1	215.00	214.00	0	4,024	0.00%
2019/06/18	4	213.25	4	214.00	211.50	0	4,015	0.00%
2019/06/17	14	211.68	12	209.71	211.50	2	4,047	0.05%
2019/06/14	1	207.00	3	207.83	207.00	-2	4,070	-0.05%
2019/06/12	0	0.00	1	214.50	211.50	-1	4,081	-0.02%
2019/06/11	11	213.00	11	211.68	212.00	0	4,082	0.00%
2019/06/10	1	206.00	0	0.00	210.00	1	4,090	0.02%
2019/06/06	6	205.08	6	204.42	204.50	0	4,077	0.00%
2019/06/04	7	218.79	3	211.67	211.00	4	4,045	0.10%
2019/06/03	1	224.50	1	222.50	219.50	0	4,042	0.00%
2019/05/31	0	0.00	1	228.00	228.50	-1	4,041	-0.02%
2019/05/30	2	224.50	2	225.50	226.50	0	4,030	0.00%
2019/05/29	3	227.83	1	230.50	220.00	2	4,024	0.05%
2019/05/28	18	225.08	18	224.81	227.00	0	4,015	0.00%
2019/05/27	0	0.00	2	218.25	216.50	-2	4,130	-0.05%
2019/05/24	3	216.67	3	216.33	213.50	0	4,137	0.00%
2019/05/23	1	212.00	0	0.00	212.00	1	4,179	0.02%
2019/05/22	1	222.50	2	220.75	218.50	-1	4,363	-0.02%
2019/05/21	5	217.50	4	218.00	224.00	1	4,462	0.02%
2019/05/20	5	210.00	5	209.50	214.00	0	4,488	0.00%
2019/05/17	10	219.30	10	219.20	213.00	0	4,475	0.00%
2019/05/16	14	229.04	15	228.67	218.50	-1	4,455	-0.02%
2019/05/15	22	222.32	23	222.59	222.50	-1	4,479	-0.02%
2019/05/14	20	214.98	20	213.23	218.50	0	4,524	0.00%
2019/05/13	14	210.50	14	209.86	208.00	0	4,581	0.00%
2019/05/10	7	204.29	7	205.29	204.50	0	4,552	0.00%
2019/05/09	6	209.25	6	211.75	204.00	0	4,525	0.00%
2019/05/08	1	213.00	1	212.00	214.00	0	4,487	0.00%
2019/05/07	3	221.83	2	221.75	217.50	1	4,476	0.02%
2019/05/06	8	218.38	8	218.25	222.50	0	4,462	0.00%
2019/05/03	11	226.41	10	226.10	224.00	1	4,473	0.02%
2019/04/30	13	226.00	13	225.69	227.00	0	4,426	0.00%
2019/04/29	1	228.00	2	227.50	224.00	-1	4,469	-0.02%
2019/04/26	11	235.09	15	235.93	235.00	-4	4,501	-0.09%
2019/04/25	30	245.95	29	245.83	241.50	1	4,458	0.02%
2019/04/24	12	237.46	12	238.25	238.50	0	4,351	0.00%
2019/04/23	17	237.65	18	238.06	243.00	-1	4,302	-0.02%
2019/04/22	12	240.38	19	239.39	232.50	-7	4,229	-0.17%
2019/04/19	43	239.09	36	238.76	237.50	7	4,190	0.17%
2019/04/18	6	225.75	8	227.63	225.50	-2	4,011	-0.05%
2019/04/17	2	222.00	2	221.25	219.00	0	3,927	0.00%
2019/04/16	11	218.91	13	219.00	218.50	-2	3,971	-0.05%
2019/04/15	5	213.90	4	214.75	216.50	1	4,001	0.02%
2019/04/12	1	214.00	1	215.50	213.00	0	4,109	0.00%
2019/04/11	9	218.17	19	221.58	218.00	-10	4,222	-0.24%
2019/04/10	16	221.22	15	220.50	222.00	1	4,226	0.02%
2019/04/09	10	231.10	17	231.91	228.50	-7	4,186	-0.17%
2019/04/08	32	226.84	41	229.15	229.00	-9	4,150	-0.22%
2019/04/03	50	224.88	59	225.73	221.00	-9	4,072	-0.22%
2019/04/02	39	220.67	38	222.41	226.00	1	3,996	0.03%
2019/04/01	11	207.45	10	206.35	205.50	1	3,934	0.03%
2019/03/29	8	205.50	8	205.13	205.50	0	3,983	0.00%
2019/03/28	12	205.25	8	205.25	206.00	4	4,091	0.10%
2019/03/26	7	203.64	7	203.21	201.50	0	4,206	0.00%
2019/03/25	4	201.75	4	202.00	202.50	0	4,266	0.00%
2019/03/22	6	209.00	7	213.29	208.50	-1	4,298	-0.02%
2019/03/21	10	212.10	11	212.64	212.50	-1	4,347	-0.02%
2019/03/20	9	212.72	9	213.72	211.00	0	4,400	0.00%
2019/03/19	14	210.71	15	210.80	207.50	-1	4,418	-0.02%
2019/03/18	6	205.50	6	206.92	205.50	0	4,404	0.00%
2019/03/15	10	202.45	0	0.00	206.00	10	4,445	0.22%
2019/03/14	12	204.63	0	0.00	202.50	12	4,502	0.27%
2019/03/13	1	208.50	1	209.00	203.50	0	4,587	0.00%
2019/03/11	1	208.00	3	204.00	201.00	-2	4,709	-0.04%
2019/03/08	39	197.23	11	202.45	206.50	28	4,835	0.58%
2019/03/07	7	200.29	53	200.37	199.00	-46	4,961	-0.93%
2019/03/06	4	205.25	1	205.50	206.00	3	5,076	0.06%
2019/03/05	2	209.50	0	0.00	206.00	2	5,229	0.04%
2019/03/04	2	212.75	1	211.50	209.50	1	5,346	0.02%
2019/02/27	25	209.98	26	210.21	211.50	-1	5,619	-0.02%
2019/02/26	55	220.94	42	219.96	209.00	13	5,739	0.23%
2019/02/25	6	216.83	0	0.00	217.00	6	5,631	0.11%
2019/02/22	12	217.58	13	218.23	215.50	-1	5,641	-0.02%
2019/02/21	85	222.83	76	222.29	215.50	9	5,616	0.16%
2019/02/20	30	215.67	17	217.82	223.00	13	5,461	0.24%
2019/02/19	7	203.00	6	201.58	203.00	1	5,481	0.02%
2019/02/18	8	197.69	5	199.00	196.00	3	5,462	0.05%
2019/02/15	8	196.69	16	200.09	196.00	-8	5,475	-0.15%
2019/02/14	38	199.43	37	197.72	202.50	1	5,478	0.02%
2019/02/13	30	194.02	29	194.47	192.00	1	5,386	0.02%
2019/02/12	20	194.45	16	194.75	193.00	4	5,327	0.08%
2019/02/11	6	205.58	6	206.42	203.00	0	5,303	0.00%
2019/01/30	1	198.50	1	198.00	198.00	0	5,408	0.00%
2019/01/29	5	200.10	5	199.40	202.00	0	5,500	0.00%
2019/01/25	11	203.09	11	202.82	203.00	0	5,757	0.00%
2019/01/24	28	201.18	29	200.88	198.00	-1	5,846	-0.02%
2019/01/23	1	201.50	1	202.00	203.50	0	5,862	0.00%
2019/01/22	10	200.35	12	201.25	201.00	-2	5,908	-0.03%
2019/01/21	27	200.87	26	201.50	200.00	1	5,997	0.02%
2019/01/18	21	195.86	22	194.70	194.00	-1	6,006	-0.02%
2019/01/17	7	187.29	4	191.38	187.50	3	6,030	0.05%
2019/01/16	4	190.63	4	190.75	189.50	0	6,157	0.00%
2019/01/15	5	185.90	6	186.67	189.00	-1	6,210	-0.02%
2019/01/14	6	186.92	6	186.92	187.50	0	6,281	0.00%
2019/01/11	5	189.10	5	188.50	185.00	0	6,415	0.00%
2019/01/10	5	184.70	5	184.40	184.50	0	6,467	0.00%
2019/01/09	9	188.50	20	190.70	185.50	-11	6,548	-0.17%
2019/01/08	27	181.17	26	180.63	184.00	1	6,644	0.02%
2019/01/07	39	185.19	40	183.89	183.00	-1	6,701	-0.01%
2019/01/04	42	174.85	44	176.53	183.00	-2	6,844	-0.03%
2019/01/03	30	190.45	22	191.84	183.50	8	6,720	0.12%
2019/01/02	9	205.39	8	204.25	203.50	1	6,715	0.01%
2018/12/28	5	207.00	3	206.50	206.00	2	6,832	0.03%
2018/12/27	11	209.32	18	209.17	207.00	-7	6,909	-0.10%
2018/12/26	27	209.04	28	207.14	202.00	-1	6,898	-0.01%
2018/12/25	27	206.26	25	206.72	204.50	2	6,909	0.03%
2018/12/24	29	213.00	28	212.09	212.50	1	6,928	0.01%
2018/12/22	15	204.73	15	204.30	208.00	0	6,924	0.00%
2018/12/21	22	198.95	22	199.43	206.00	0	6,978	0.00%
2018/12/20	21	198.95	17	200.71	196.00	4	6,938	0.06%
2018/12/19	17	201.44	20	201.23	205.00	-3	6,950	-0.04%
2018/12/18	31	197.47	31	197.98	195.00	0	6,949	0.00%
2018/12/17	17	206.06	16	205.38	204.00	1	7,029	0.01%
2018/12/14	34	201.01	33	201.71	204.00	1	7,142	0.01%
2018/12/13	12	201.08	14	202.36	203.00	-2	7,180	-0.03%
2018/12/12	22	198.57	22	197.68	201.50	0	7,173	0.00%
2018/12/11	14	187.57	14	188.18	190.50	0	7,146	0.00%
2018/12/10	18	183.81	18	182.47	186.00	0	7,176	0.00%
2018/12/07	14	194.57	14	196.89	192.50	0	7,198	0.00%
2018/12/06	27	193.91	26	194.50	196.00	1	7,229	0.01%
2018/12/05	30	206.22	31	204.85	199.00	-1	7,210	-0.01%
2018/12/04	24	214.88	24	214.19	216.00	0	7,193	0.00%
2018/12/03	30	213.68	35	213.03	216.00	-5	7,295	-0.07%
2018/11/30	22	201.30	26	202.56	199.50	-4	7,318	-0.05%
2018/11/29	73	196.58	80	196.66	196.50	-7	7,318	-0.10%
2018/11/28	112	187.80	120	188.37	189.50	-8	7,192	-0.11%	大買/大賣/
2018/11/27	37	179.34	25	179.10	181.00	12	7,049	0.17%
2018/11/26	105	171.53	104	170.88	180.50	1	6,944	0.01%	大買/大賣/
2018/11/23	40	168.90	39	169.58	164.50	1	6,693	0.01%
2018/11/22	1	189.00	2	191.25	177.50	-1	6,602	-0.02%
2018/11/21	17	187.26	14	186.64	191.00	3	6,585	0.05%
2018/11/20	24	186.29	24	185.77	187.00	0	6,554	0.00%
2018/11/19	11	184.32	10	184.00	187.00	1	6,538	0.02%
2018/11/16	74	177.67	74	176.39	181.00	0	6,540	0.00%
2018/11/15	12	179.33	12	180.92	180.50	0	6,414	0.00%
2018/11/14	14	187.43	14	188.89	182.00	0	6,397	0.00%
2018/11/13	22	183.05	23	182.37	186.50	-1	6,380	-0.02%
2018/11/12	25	185.80	24	185.50	189.50	1	6,392	0.02%
2018/11/09	14	187.75	14	188.96	188.00	0	6,415	0.00%
2018/11/08	30	195.23	30	194.68	188.00	0	6,375	0.00%
2018/11/07	31	189.19	30	186.88	190.50	1	6,288	0.02%
2018/11/06	74	191.86	71	192.24	188.00	3	6,195	0.05%
2018/11/05	28	207.86	29	208.71	199.50	-1	6,119	-0.02%
2018/11/02	16	223.22	16	224.09	221.50	0	5,993	0.00%
2018/11/01	35	221.79	38	221.63	216.00	-3	5,921	-0.05%
2018/10/31	29	204.47	31	202.55	210.00	-2	5,873	-0.03%
2018/10/30	18	189.94	17	189.53	191.00	1	5,893	0.02%
2018/10/29	34	186.71	31	186.76	187.50	3	5,875	0.05%
2018/10/26	45	195.10	45	193.70	190.00	0	5,821	0.00%
2018/10/25	56	195.59	52	195.83	194.00	4	5,890	0.07%
2018/10/24	45	205.87	45	205.11	206.50	0	5,865	0.00%
2018/10/23	38	205.11	35	206.10	202.00	3	5,789	0.05%
2018/10/22	28	212.95	28	212.93	214.50	0	5,784	0.00%
2018/10/19	77	202.73	75	200.15	215.00	2	5,716	0.03%
2018/10/18	28	216.39	28	216.63	208.00	0	5,595	0.00%
2018/10/17	33	225.67	34	225.31	225.00	-1	5,547	-0.02%
2018/10/16	54	221.14	60	221.73	220.00	-6	5,492	-0.11%
2018/10/15	31	211.37	39	210.74	211.50	-8	5,402	-0.15%
2018/10/12	36	199.17	41	199.23	201.00	-5	5,388	-0.09%
2018/10/09	19	233.05	24	231.69	226.00	-5	5,440	-0.09%
2018/10/08	19	242.97	30	241.53	241.00	-11	5,336	-0.21%
2018/10/05	4	251.63	7	247.43	242.50	-3	5,232	-0.06%
2018/10/04	2	269.00	0	0.00	269.00	2	5,180	0.04%
2018/10/03	16	263.38	17	264.21	265.00	-1	5,155	-0.02%
2018/10/02	45	272.57	31	274.32	269.00	14	5,138	0.27%
2018/10/01	23	273.04	29	270.60	280.50	-6	5,084	-0.12%
2018/09/28	27	275.72	17	277.38	271.00	10	5,065	0.20%
2018/09/27	41	282.11	28	282.38	282.00	13	4,981	0.26%
2018/09/26	16	291.78	21	295.52	288.00	-5	4,961	-0.10%
2018/09/25	33	292.70	34	292.93	290.50	-1	4,923	-0.02%
2018/09/21	13	277.88	13	283.19	300.00	0	4,910	0.00%
2018/09/20	25	281.66	22	281.95	282.00	3	4,785	0.06%
2018/09/19	30	289.78	29	290.90	294.50	1	4,683	0.02%
2018/09/18	12	300.13	11	298.41	293.00	1	4,599	0.02%
2018/09/17	9	310.00	2	301.00	312.00	7	4,608	0.15%
2018/09/14	12	300.25	10	301.15	306.50	2	4,647	0.04%
2018/09/13	17	293.35	13	293.81	290.50	4	4,647	0.09%
2018/09/12	10	301.75	9	298.06	295.00	1	4,605	0.02%
2018/09/11	9	316.83	9	318.00	313.50	0	4,575	0.00%
2018/09/10	14	334.11	17	334.74	319.00	-3	4,609	-0.07%
2018/09/07	17	334.15	15	333.50	345.00	2	4,646	0.04%
2018/09/06	32	330.70	31	331.55	339.00	1	4,517	0.02%
2018/09/05	11	325.55	17	323.88	335.00	-6	4,416	-0.14%
2018/09/04	3	306.33	2	305.50	305.00	1	4,313	0.02%
2018/09/03	4	312.50	4	311.00	300.00	0	4,350	0.00%
2018/08/31	5	307.00	5	308.30	313.00	0	4,399	0.00%
2018/08/29	10	314.30	10	314.80	312.50	0	4,515	0.00%
2018/08/28	9	306.89	15	308.43	306.00	-6	4,593	-0.13%
2018/08/27	1	286.50	1	286.00	294.50	0	4,619	0.00%
2018/08/24	9	284.67	9	283.83	283.50	0	4,657	0.00%
2018/08/23	3	296.00	3	288.50	288.00	0	4,657	0.00%
2018/08/21	1	287.50	7	290.50	293.00	-6	4,608	-0.13%
2018/08/20	1	277.00	1	271.50	282.50	0	4,603	0.00%
2018/08/17	6	278.25	3	279.17	278.00	3	4,605	0.07%
2018/08/16	9	279.44	9	280.83	284.00	0	4,569	0.00%
2018/08/15	8	285.69	8	284.88	284.50	0	4,545	0.00%
2018/08/14	1	293.00	2	288.00	297.50	-1	4,553	-0.02%
2018/08/13	15	288.40	7	287.00	288.00	8	4,549	0.18%
2018/08/10	5	304.60	6	304.58	303.50	-1	4,528	-0.02%
2018/08/09	9	308.22	9	306.33	312.00	0	4,528	0.00%
2018/08/08	12	310.17	8	314.00	305.00	4	4,545	0.09%
2018/08/07	25	309.92	26	311.58	318.00	-1	4,557	-0.02%
2018/08/06	13	321.35	13	322.88	316.00	0	4,499	0.00%
2018/08/03	1	349.00	1	349.00	342.00	0	4,450	0.00%
2018/08/02	0	0.00	1	351.00	355.00	-1	4,433	-0.02%
2018/08/01	22	351.95	22	352.75	358.50	0	4,424	0.00%
2018/07/31	17	324.03	17	327.97	331.50	0	4,315	0.00%
2018/07/30	14	309.57	17	308.29	306.00	-3	4,291	-0.07%
2018/07/27	4	328.25	4	329.38	328.50	0	4,291	0.00%
2018/07/26	9	321.28	7	319.14	318.50	2	4,297	0.05%
2018/07/25	2	324.00	1	320.50	319.00	1	4,396	0.02%
2018/07/24	6	320.42	4	319.50	326.00	2	4,498	0.04%
2018/07/23	14	311.93	14	312.25	313.50	0	4,562	0.00%
2018/07/20	5	322.10	4	324.13	323.00	1	4,627	0.02%
2018/07/19	22	320.55	20	320.13	327.00	2	4,693	0.04%
2018/07/18	18	316.00	18	315.36	312.50	0	4,682	0.00%
2018/07/17	19	306.29	24	305.54	308.00	-5	4,652	-0.11%
2018/07/16	20	292.20	20	294.23	293.00	0	4,679	0.00%
2018/07/13	29	292.12	29	289.93	292.50	0	4,867	0.00%
2018/07/11	2	272.75	2	270.50	278.00	0	4,942	0.00%
2018/07/10	22	267.80	22	266.48	273.50	0	4,937	0.00%
2018/07/09	14	273.36	14	268.00	267.00	0	4,931	0.00%
2018/07/06	26	273.69	26	268.23	276.00	0	4,960	0.00%
2018/07/05	11	274.14	12	274.71	273.00	-1	4,916	-0.02%
2018/07/04	21	278.24	20	278.15	280.00	1	4,913	0.02%
2018/07/02	5	273.80	5	274.80	277.50	0	4,891	0.00%
2018/06/29	2	271.75	2	273.00	273.50	0	4,874	0.00%
2018/06/28	15	278.40	24	275.79	269.00	-9	4,856	-0.19%
2018/06/27	5	284.10	3	287.00	278.50	2	4,850	0.04%
2018/06/26	24	279.02	20	277.85	283.00	4	4,867	0.08%
2018/06/25	12	297.50	12	296.79	288.50	0	4,837	0.00%
2018/06/22	4	303.88	7	300.86	309.00	-3	4,808	-0.06%
2018/06/21	12	304.75	11	302.59	304.00	1	4,773	0.02%
2018/06/20	25	302.80	25	297.08	294.50	0	4,767	0.00%
2018/06/19	26	310.85	30	308.18	310.00	-4	4,775	-0.08%
2018/06/15	12	293.58	13	293.27	298.50	-1	4,727	-0.02%
2018/06/14	2	280.00	1	282.00	280.00	1	4,625	0.02%
2018/06/13	6	288.50	4	290.63	286.00	2	4,630	0.04%
2018/06/12	3	287.67	1	288.00	288.00	2	4,577	0.04%
2018/06/11	3	302.50	4	301.00	301.00	-1	4,540	-0.02%
2018/06/08	35	316.59	28	313.73	301.50	7	4,509	0.16%
2018/06/07	19	311.08	18	311.39	310.00	1	4,455	0.02%
2018/06/06	29	306.34	30	308.82	313.00	-1	4,466	-0.02%
2018/06/05	17	296.68	17	296.35	298.00	0	4,398	0.00%
2018/06/04	5	277.40	6	278.17	278.50	-1	4,303	-0.02%
2018/06/01	3	264.17	3	262.50	264.00	0	4,296	0.00%
2018/05/31	0	0.00	1	257.50	255.00	-1	4,340	-0.02%
2018/05/30	2	255.25	0	0.00	253.00	2	4,407	0.05%
2018/05/29	16	267.53	16	260.00	257.00	0	4,494	0.00%
2018/05/28	12	271.92	12	273.04	266.00	0	4,513	0.00%
2018/05/25	1	275.00	0	0.00	275.50	1	4,517	0.02%
2018/05/24	5	271.50	6	272.00	272.00	-1	4,566	-0.02%
2018/05/23	20	258.20	19	259.32	268.50	1	4,656	0.02%
2018/05/22	11	269.41	12	270.38	262.00	-1	4,769	-0.02%
2018/05/21	3	264.50	3	263.00	266.50	0	4,771	0.00%
2018/05/18	5	263.60	5	264.30	258.50	0	4,815	0.00%
2018/05/17	16	270.78	16	267.22	264.00	0	4,921	0.00%
2018/05/16	9	268.00	8	269.13	267.50	1	5,044	0.02%
2018/05/15	20	283.65	21	284.17	273.50	-1	5,159	-0.02%
2018/05/14	14	283.46	13	284.23	281.50	1	5,116	0.02%
2018/05/11	10	281.25	10	282.40	284.00	0	5,148	0.00%
2018/05/10	19	284.29	20	282.73	280.00	-1	5,170	-0.02%
2018/05/09	15	279.70	15	280.83	285.00	0	5,170	0.00%
2018/05/08	12	279.17	12	279.00	274.50	0	5,180	0.00%
2018/05/07	6	274.58	10	278.65	281.50	-4	5,191	-0.08%
2018/05/04	7	264.64	6	263.50	269.50	1	5,205	0.02%
2018/05/03	18	269.00	18	268.44	259.00	0	5,252	0.00%
2018/05/02	25	279.30	32	278.39	269.50	-7	5,325	-0.13%
2018/04/30	48	274.72	39	273.83	282.00	9	5,354	0.17%
2018/04/27	12	250.50	16	251.16	258.00	-4	5,359	-0.07%
2018/04/26	36	245.69	38	247.22	241.00	-2	5,446	-0.04%
2018/04/25	18	231.61	16	230.41	241.00	2	5,440	0.04%
2018/04/24	13	243.19	13	242.85	238.50	0	5,486	0.00%
2018/04/23	22	250.14	20	251.55	244.50	2	5,427	0.04%
2018/04/20	31	250.40	31	247.13	244.00	0	5,419	0.00%
2018/04/19	59	265.24	60	265.50	260.50	-1	5,317	-0.02%
2018/04/18	16	284.19	12	286.71	269.50	4	5,135	0.08%
2018/04/17	1	307.50	2	310.50	299.00	-1	5,031	-0.02%
2018/04/13	11	308.05	11	305.77	315.00	0	5,058	0.00%
2018/04/12	15	298.73	11	299.32	299.50	4	5,042	0.08%
2018/04/11	4	311.50	4	311.00	306.00	0	5,064	0.00%
2018/04/10	4	313.50	5	314.90	310.00	-1	5,136	-0.02%
2018/04/09	5	306.30	5	307.90	309.00	0	5,144	0.00%
2018/04/03	10	299.85	9	302.56	312.50	1	5,161	0.02%
2018/04/02	4	313.50	5	313.20	309.00	-1	5,158	-0.02%
2018/03/31	5	316.50	4	316.13	318.00	1	5,160	0.02%
2018/03/30	5	317.50	5	319.50	317.00	0	5,260	0.00%
2018/03/29	1	320.00	1	331.00	319.00	0	5,297	0.00%
2018/03/28	1	329.00	0	0.00	325.50	1	5,267	0.02%
2018/03/27	3	333.83	3	336.83	335.50	0	5,268	0.00%
2018/03/23	9	328.17	9	328.94	330.00	0	5,281	0.00%
2018/03/22	9	339.94	8	341.44	336.00	1	5,272	0.02%
2018/03/21	5	338.00	6	338.92	339.50	-1	5,229	-0.02%
2018/03/20	5	324.30	5	325.30	322.00	0	5,226	0.00%
2018/03/19	18	327.94	19	326.55	328.50	-1	5,243	-0.02%
2018/03/16	2	325.25	1	329.00	322.00	1	5,272	0.02%
2018/03/15	3	327.33	4	327.38	324.50	-1	5,405	-0.02%
2018/03/14	1	325.00	0	0.00	324.00	1	5,511	0.02%
2018/03/13	2	332.75	3	333.33	332.00	-1	5,558	-0.02%
2018/03/12	13	341.50	11	344.73	320.50	2	5,613	0.04%
2018/03/09	12	337.54	12	338.67	348.00	0	5,583	0.00%
2018/03/08	12	338.83	12	340.38	335.50	0	5,567	0.00%
2018/03/07	8	334.13	8	335.31	338.00	0	5,548	0.00%
2018/03/06	16	329.97	18	330.56	327.00	-2	5,495	-0.04%
2018/03/05	24	320.54	23	321.48	324.00	1	5,434	0.02%
2018/03/02	11	316.14	9	312.83	314.00	2	5,371	0.04%
2018/03/01	5	305.20	7	305.43	310.00	-2	5,311	-0.04%
2018/02/27	7	309.64	7	309.57	310.00	0	5,304	0.00%
2018/02/26	22	312.89	22	312.59	309.00	0	5,276	0.00%
2018/02/23	38	320.05	38	323.88	308.50	0	5,212	0.00%
2018/02/22	48	307.95	44	302.73	318.00	4	5,135	0.08%
2018/02/21	0	0.00	6	290.33	297.00	-6	5,005	-0.12%
2018/02/12	17	279.18	17	278.21	270.00	0	5,018	0.00%
2018/02/09	23	274.04	23	270.87	282.00	0	5,026	0.00%
2018/02/08	26	291.81	24	291.56	275.50	2	4,905	0.04%
2018/02/07	38	307.36	39	309.83	295.00	-1	4,837	-0.02%
2018/02/06	2	307.25	1	307.00	307.00	1	4,718	0.02%
2018/02/05	2	339.25	3	339.17	341.00	-1	4,763	-0.02%
2018/02/02	19	347.21	19	344.89	354.00	0	4,822	0.00%
2018/02/01	10	350.80	11	351.77	344.50	-1	4,781	-0.02%
2018/01/31	17	354.18	16	349.72	359.50	1	4,802	0.02%
2018/01/30	14	348.04	14	353.25	348.50	0	4,760	0.00%
2018/01/29	20	358.48	20	360.60	356.00	0	4,764	0.00%
2018/01/26	26	357.19	26	358.35	360.00	0	4,799	0.00%
2018/01/25	34	359.78	34	360.49	341.50	0	4,769	0.00%
2018/01/24	36	348.40	36	349.56	359.00	0	4,685	0.00%
2018/01/23	34	341.88	35	342.97	340.00	-1	4,583	-0.02%
2018/01/22	22	320.00	23	322.02	337.00	-1	4,547	-0.02%
2018/01/19	21	305.36	20	306.55	306.50	1	4,566	0.02%
2018/01/18	18	302.72	17	304.29	297.00	1	4,559	0.02%
2018/01/17	17	286.88	17	284.15	288.00	0	4,478	0.00%
2018/01/16	14	287.43	12	288.25	293.00	2	4,589	0.04%
2018/01/15	14	273.04	17	273.76	281.00	-3	4,637	-0.06%
2018/01/12	7	257.00	5	257.70	262.50	2	4,772	0.04%
2018/01/11	7	262.93	8	261.56	260.50	-1	4,904	-0.02%
2018/01/10	9	269.17	8	268.69	262.50	1	5,077	0.02%
2018/01/09	1	284.50	1	286.00	281.00	0	5,105	0.00%
2018/01/08	9	289.61	9	288.78	281.00	0	5,150	0.00%
2018/01/05	8	285.13	8	285.38	289.50	0	5,321	0.00%
2018/01/04	8	285.44	9	285.33	278.00	-1	5,308	-0.02%
2018/01/03	7	266.86	9	269.22	271.00	-2	5,292	-0.04%
2018/01/02	16	259.22	16	260.47	264.50	0	5,300	0.00%

推論晶片長期追蹤IP股創意世芯噴出，機器人預告到漲停: 台積電、上銀、所羅門、廣明Anue鉅亨－17時前

...詳全文

大漲量縮站賣方，題材股拉回有錢買！封關前策略調整：創意、智原、台積電、台光電、奇鋐、所羅門、廣明Anue鉅亨－5天前

...詳全文

群益證獲臺北市職場性別平等認證「金質獎」、「創意獎」肯定UDN聯合新聞網－6天前

創意

群益金鼎證券（6005）今年首次參加臺北市「職場性別平等認證」，獲頒「金質獎」、「創意獎」殊榮，顯示用人唯才，向內外部推......詳全文

創意

券商分點績效/獲利分析

群益金鼎-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

創意

券商分點績效/獲利分析

群益金鼎-土城 券商分點個股進出 群益金鼎-土城 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益金鼎-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析