創意 (3443)-群益金鼎-三重券商分點個股進出

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
1345
漲跌
▼30
漲幅
-2.18%
成交量
3,255張
產業
上市半導體類股
1112人加入追蹤

立即追蹤
本地時間:14:30(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-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	11	1345.91	0	0.00	1345.00	11	3,205	0.34%
2024/05/02	0.1	1375.00	0	0.00	1375.00	0.1	3,279	0.00%
2024/04/30	0	0.00	0.1	1360.00	1370.00	-0.1	3,297	0.00%
2024/04/29	1	1384.65	1	1360.20	1360.00	0	3,352	0.00%
2024/04/26	0	0.00	1.3	1263.80	1320.00	-1.3	3,332	-0.04%
2024/04/23	2	1132.47	2	1120.00	1125.00	0	3,365	0.00%
2024/04/22	2	1130.02	1.3	1123.08	1105.00	0.7	3,378	0.02%
2024/04/19	0	0.00	1	1190.00	1155.00	-1	3,378	-0.03%
2024/04/18	1	1180.00	0	0.00	1215.00	1	3,372	0.03%
2024/04/17	1.1	1204.55	1	1195.00	1200.00	0.1	3,447	0.00%
2024/04/16	1	1150.20	6.1	1146.15	1185.00	-5.1	3,487	-0.15%
2024/04/15	0.3	1185.64	0.1	1175.00	1160.00	0.2	3,447	0.01%
2024/04/12	5	1294.76	0	1255.00	1255.00	5	3,408	0.15%
2024/04/11	0	1330.00	0	0.00	1325.00	0	3,376	0.00%
2024/04/10	0	1315.00	0	0.00	1320.00	0	3,377	0.00%
2024/04/08	0	1321.67	0	0.00	1300.00	0	3,398	0.00%
2024/04/02	2.2	1370.00	1	1370.12	1375.00	1.2	3,355	0.04%
2024/04/01	0	1295.00	0	0.00	1295.00	0	3,319	0.00%
2024/03/29	1	1245.00	2	1252.53	1245.00	-1	3,311	-0.03%
2024/03/28	1	1220.07	1	1229.95	1220.00	0	3,300	0.00%
2024/03/27	0	1228.53	3	1235.00	1240.00	-3	3,322	-0.09%
2024/03/25	0	1310.00	0.2	1320.63	1295.00	-0.2	3,327	0.00%
2024/03/22	2	1310.00	2	1315.00	1320.00	0	3,343	0.00%
2024/03/21	0.1	1290.71	0	0.00	1300.00	0.1	3,351	0.00%
2024/03/20	0	1325.00	0	0.00	1295.00	0	3,375	0.00%
2024/03/19	0	1301.67	0	0.00	1320.00	0	3,431	0.00%
2024/03/18	0	0.00	2	1365.00	1355.00	-2	3,441	-0.06%
2024/03/15	3.1	1364.01	1	1340.00	1340.00	2.1	3,481	0.06%
2024/03/14	2	1360.07	0	0.00	1340.00	2	3,549	0.06%
2024/03/13	4.3	1394.72	6	1360.00	1330.00	-1.7	3,638	-0.05%
2024/03/12	0.2	1469.51	0	0.00	1445.00	0.2	3,635	0.01%
2024/03/11	1	1484.98	0	0.00	1475.00	1	3,718	0.03%
2024/03/08	0.3	1500.00	0	1495.00	1490.00	0.3	3,733	0.01%
2024/03/07	0.1	1527.00	0.6	1550.45	1550.00	-0.5	3,734	-0.01%
2024/03/06	1.1	1535.24	0	0.00	1525.00	1.1	3,714	0.03%
2024/03/05	0	1565.00	0	0.00	1565.00	0	3,728	0.00%
2024/03/04	0.1	1575.00	0	1570.00	1545.00	0	3,747	0.00%
2024/03/01	6.1	1594.73	6	1584.99	1580.00	0.1	3,742	0.00%
2024/02/29	0	0.00	0	1520.00	1590.00	0	3,729	0.00%
2024/02/27	1	1495.00	3	1473.33	1470.00	-2	3,680	-0.05%
2024/02/26	2.2	1450.00	2	1445.00	1445.00	0.2	3,694	0.01%
2024/02/23	4	1480.00	4	1462.50	1455.00	0	3,725	0.00%
2024/02/22	0.2	1477.50	0	0.00	1465.00	0.2	3,745	0.01%
2024/02/21	3	1514.84	2	1475.00	1470.00	1	3,736	0.03%
2024/02/20	1	1545.00	1	1530.00	1560.00	0	3,737	0.00%
2024/02/19	0.1	1525.00	0	1530.00	1525.00	0	3,744	0.00%
2024/02/16	2	1497.50	6.2	1509.55	1520.00	-4.2	3,787	-0.11%
2024/02/15	0	1430.00	1.2	1446.25	1460.00	-1.2	3,758	-0.03%
2024/02/05	8.8	1447.25	3	1470.00	1435.00	5.8	3,725	0.15%
2024/02/02	3	1566.67	3	1579.94	1590.00	0	3,664	0.00%
2024/02/01	4	1547.32	4	1522.50	1545.00	0	3,699	0.00%
2024/01/31	2	1552.52	2	1550.00	1545.00	0	3,683	0.00%
2024/01/30	5.1	1567.69	6	1551.67	1565.00	-0.9	3,686	-0.02%
2024/01/29	0	0.00	3	1570.00	1560.00	-3	3,669	-0.08%
2024/01/26	3	1554.94	3	1535.03	1545.00	0	3,682	0.00%
2024/01/25	11.2	1593.51	2.2	1634.54	1555.00	9	3,671	0.25%
2024/01/24	5.2	1681.93	1	1700.00	1660.00	4.2	3,599	0.12%
2024/01/23	4.1	1718.66	2	1762.50	1705.00	2.1	3,610	0.06%
2024/01/22	1	1720.00	3	1735.00	1715.00	-2	3,579	-0.06%
2024/01/19	4.1	1692.40	2	1755.00	1675.00	2.1	3,564	0.06%
2024/01/18	1	1700.00	1.1	1722.73	1725.00	-0.1	3,513	0.00%
2024/01/17	2	1737.29	1	1735.00	1680.00	1	3,539	0.03%
2024/01/16	3	1740.10	0	0.00	1735.00	3	3,557	0.08%
2024/01/15	3	1783.33	2	1795.00	1760.00	1	3,620	0.03%
2024/01/12	2	1820.00	2	1830.00	1810.00	0	3,637	0.00%
2024/01/11	2	1827.50	5	1838.00	1860.00	-3	3,666	-0.08%
2024/01/10	0	0.00	0	1780.00	1790.00	0	3,646	0.00%
2024/01/09	1	1700.00	2	1695.00	1690.00	-1	3,656	-0.03%
2024/01/08	3	1675.00	4	1671.25	1665.00	-1	3,680	-0.03%
2024/01/05	4	1653.75	5	1671.00	1655.00	-1	3,744	-0.03%
2024/01/03	2.1	1659.49	0	0.00	1640.00	2.1	3,965	0.05%
2024/01/02	1	1684.95	1	1695.00	1670.00	0	3,956	0.00%
2023/12/29	1	1720.00	1	1735.00	1740.00	0	3,939	0.00%
2023/12/28	0	0.00	2	1740.00	1720.00	-2	3,970	-0.05%
2023/12/27	1	1745.00	1	1755.00	1760.00	0	4,003	0.00%
2023/12/26	1	1765.00	1.1	1764.76	1765.00	-0.1	4,021	0.00%
2023/12/25	0	1740.00	0	0.00	1730.00	0	4,045	0.00%
2023/12/22	0	0.00	0	1712.50	1750.00	0	4,061	0.00%
2023/12/20	1	1694.80	0	0.00	1685.00	1	4,038	0.03%
2023/12/19	1	1730.00	1	1705.44	1705.00	0	4,046	0.00%
2023/12/18	3	1756.61	0	0.00	1730.00	3	4,053	0.07%
2023/12/15	0	1780.00	0	0.00	1765.00	0	4,057	0.00%
2023/12/14	2	1819.83	1	1805.00	1805.00	1	4,037	0.03%
2023/12/13	2	1822.48	2	1825.00	1810.00	0	3,988	0.00%
2023/12/12	2	1825.00	2	1815.00	1790.00	0	4,016	0.00%
2023/12/11	4.1	1837.25	3.1	1838.51	1825.00	1	4,011	0.02%
2023/12/08	2.1	1808.67	4.1	1863.07	1895.00	-2	3,964	-0.05%
2023/12/07	1.1	1677.38	1	1715.00	1725.00	0.1	3,850	0.00%
2023/12/06	0	1710.00	2	1720.00	1680.00	-2	3,823	-0.05%
2023/12/04	1	1624.98	0	0.00	1595.00	1	3,784	0.03%
2023/12/01	0	1640.00	0	0.00	1630.00	0	3,779	0.00%
2023/11/30	1	1625.05	1	1645.00	1650.00	0	3,777	0.00%
2023/11/29	2	1629.90	2	1625.00	1625.00	0	3,771	0.00%
2023/11/28	1	1645.00	1	1645.00	1645.00	0	3,780	0.00%
2023/11/27	1.1	1634.60	1	1670.00	1610.00	0.1	3,790	0.00%
2023/11/24	1	1655.63	0	0.00	1655.00	1	3,806	0.03%
2023/11/22	1	1770.10	1.2	1782.39	1785.00	-0.2	3,811	0.00%
2023/11/21	1	1760.00	1	1740.00	1740.00	0	3,822	0.00%
2023/11/17	0	0.00	0	1718.33	1735.00	0	3,988	0.00%
2023/11/16	1	1675.00	1	1675.00	1675.00	0	4,017	0.00%
2023/11/15	2	1752.50	1	1675.00	1675.00	1	4,071	0.02%
2023/11/14	3	1721.67	3	1738.33	1735.00	0	4,071	0.00%
2023/11/13	1	1725.00	1	1700.00	1700.00	0	4,139	0.00%
2023/11/10	3	1680.00	4	1682.50	1670.00	-1	4,131	-0.02%
2023/11/09	2.1	1647.05	2	1680.00	1665.00	0.1	4,138	0.00%
2023/11/08	1	1600.00	1	1590.20	1620.00	0	4,087	0.00%
2023/11/07	2	1542.50	1	1560.00	1555.00	1	4,075	0.02%
2023/11/06	0	0.00	1	1555.00	1560.00	-1	4,128	-0.02%
2023/11/03	2	1520.00	2	1525.00	1525.00	0	4,176	0.00%
2023/11/02	2	1517.50	1	1520.00	1520.00	1	4,222	0.02%
2023/11/01	1.2	1474.17	1	1485.00	1485.00	0.2	4,230	0.00%
2023/10/31	2	1497.41	2	1435.00	1435.00	0	4,254	0.00%
2023/10/30	2	1487.50	2.1	1502.44	1500.00	-0.1	4,333	0.00%
2023/10/27	3	1453.33	2	1485.00	1480.00	1	4,352	0.02%
2023/10/26	5	1447.00	7	1437.14	1425.00	-2	4,303	-0.05%
2023/10/25	2	1485.00	2	1532.50	1490.00	0	4,292	0.00%
2023/10/24	3	1451.67	4	1457.50	1465.00	-1	4,265	-0.02%
2023/10/23	3	1521.63	0	0.00	1450.00	3	4,255	0.07%
2023/10/20	0	1595.00	0	0.00	1590.00	0	4,216	0.00%
2023/10/19	2	1660.00	0	0.00	1630.00	2	4,189	0.05%
2023/10/18	1	1690.00	0	0.00	1635.00	1	4,180	0.02%
2023/10/17	2.1	1728.18	2	1685.00	1685.00	0.1	4,137	0.00%
2023/10/16	0.1	1707.50	2	1700.00	1715.00	-1.9	4,153	-0.05%
2023/10/13	1	1690.00	1.4	1691.48	1695.00	-0.4	4,154	-0.01%
2023/10/12	2.2	1651.51	2	1660.10	1695.00	0.1	4,135	0.00%
2023/10/11	0	0.00	2.2	1561.79	1575.00	-2.2	4,069	-0.05%
2023/10/05	1	1415.00	1	1425.00	1425.00	0	4,091	0.00%
2023/10/03	1	1420.00	1	1445.00	1430.00	0	4,088	0.00%
2023/10/02	2	1407.50	2	1412.50	1410.00	0	4,081	0.00%
2023/09/28	1	1385.00	1	1365.00	1365.00	0	4,075	0.00%
2023/09/27	1.1	1374.29	1	1360.00	1360.00	0.1	4,099	0.00%
2023/09/26	1	1410.00	1	1410.00	1405.00	0	4,097	0.00%
2023/09/25	1	1395.00	1	1425.00	1410.00	0	4,102	0.00%
2023/09/22	1	1320.00	0	0.00	1390.00	1	4,098	0.02%
2023/09/20	0.1	1400.00	0	1375.00	1360.00	0.1	4,117	0.00%
2023/09/18	0	0.00	0	1460.00	1440.00	0	4,134	0.00%
2023/09/15	1.1	1509.80	1	1480.00	1480.00	0.1	4,170	0.00%
2023/09/14	2	1477.50	0	0.00	1470.00	2	4,130	0.05%
2023/09/13	1	1465.00	2.1	1457.31	1460.00	-1.1	4,127	-0.03%
2023/09/12	0	1375.00	0	0.00	1385.00	0	4,110	0.00%
2023/09/11	0	1372.50	0	0.00	1360.00	0	4,173	0.00%
2023/09/07	7.1	1409.15	7	1374.29	1415.00	0.1	4,259	0.00%
2023/09/01	0	1410.00	0	0.00	1405.00	0	4,332	0.00%
2023/08/31	0	0.00	0.1	1475.00	1460.00	-0.1	4,336	0.00%
2023/08/30	1.1	1525.00	0	0.00	1485.00	1.1	4,326	0.02%
2023/08/28	1	1444.85	0.2	1410.00	1430.00	0.9	4,341	0.02%
2023/08/25	0	1437.50	0	0.00	1430.00	0	4,452	0.00%
2023/08/24	1	1525.00	1	1550.05	1485.00	0	4,433	0.00%
2023/08/23	4	1411.25	5	1413.00	1465.00	-1	4,424	-0.02%
2023/08/22	1	1380.00	2	1370.00	1370.00	-1	4,425	-0.02%
2023/08/21	2	1360.10	1	1340.00	1340.00	1	4,468	0.02%
2023/08/18	0	0.00	1	1365.00	1345.00	-1	4,420	-0.02%
2023/08/17	1	1336.08	0	0.00	1365.00	1	4,415	0.02%
2023/08/16	1	1305.00	1	1285.00	1285.00	0	4,393	0.00%
2023/08/15	2	1265.00	2	1257.50	1265.00	0	4,466	0.00%
2023/08/14	1	1285.00	1	1265.00	1265.00	0	4,463	0.00%
2023/08/11	2	1280.00	1	1270.00	1270.00	1	4,490	0.02%
2023/08/10	0	1251.67	0.1	1260.00	1250.00	0	4,529	0.00%
2023/08/09	1	1340.59	2	1337.50	1340.00	-1	4,485	-0.02%
2023/08/08	1	1414.58	1	1345.00	1345.00	0	4,499	0.00%
2023/08/07	2	1419.98	1	1420.00	1405.00	1	4,462	0.02%
2023/08/04	2	1400.00	2	1375.00	1380.00	0	4,471	0.00%
2023/08/02	3.2	1435.40	3	1400.05	1405.00	0.2	4,461	0.00%
2023/08/01	0	1479.69	0	0.00	1475.00	0	4,414	0.00%
2023/07/31	0	1635.00	0	0.00	1635.00	0	4,443	0.00%
2023/07/28	0	1795.00	0	0.00	1815.00	0	4,541	0.00%
2023/07/27	0	1875.00	0	0.00	1825.00	0	4,599	0.00%
2023/07/26	1	1855.05	0	0.00	1840.00	1	4,641	0.02%
2023/07/25	3	1966.76	3	1946.67	1885.00	0	4,702	0.00%
2023/07/24	0	1896.67	0	0.00	1885.00	0	4,724	0.00%
2023/07/21	0	1880.00	0	0.00	1905.00	0	4,778	0.00%
2023/07/20	1	1844.66	1	1830.00	1830.00	0	4,868	0.00%
2023/07/19	6	1894.11	6	1910.00	1850.00	0	4,859	0.00%
2023/07/18	2	1837.52	2	1820.00	1790.00	0	4,850	0.00%
2023/07/17	0	1805.00	0	0.00	1795.00	0	4,842	0.00%
2023/07/14	0	1787.14	1	1809.95	1870.00	-1	4,826	-0.02%
2023/07/13	1	1740.00	1	1770.00	1750.00	0	4,810	0.00%
2023/07/12	1	1630.00	1	1630.00	1630.00	0	4,728	0.00%
2023/07/11	0	1593.33	0.1	1605.00	1585.00	0	4,749	0.00%
2023/07/07	2	1647.50	2	1612.50	1600.00	0	4,775	0.00%
2023/07/06	0.1	1652.00	0.2	1655.00	1650.00	-0.2	4,798	0.00%
2023/06/29	0	0.00	2	1582.50	1600.00	-2	4,975	-0.04%
2023/06/28	2	1557.50	0	0.00	1550.00	2	5,083	0.04%
2023/06/27	0	0.00	0.1	1595.00	1560.00	-0.1	5,115	0.00%
2023/06/26	1	1620.00	0	0.00	1615.00	1	5,116	0.02%
2023/06/21	1	1625.27	0	0.00	1625.00	1	5,171	0.02%
2023/06/20	1	1704.44	1	1690.00	1690.00	0	5,237	0.00%
2023/06/19	1	1660.40	2	1705.00	1700.00	-1	5,267	-0.02%
2023/06/16	0.1	1653.57	0	0.00	1650.00	0.1	5,328	0.00%
2023/06/15	3	1680.00	3	1670.00	1645.00	0	5,344	0.00%
2023/06/14	3	1538.45	4	1538.75	1565.00	-1	5,390	-0.02%
2023/06/13	0	1550.00	1	1520.00	1545.00	-1	5,427	-0.02%
2023/06/12	1	1463.65	1	1465.00	1465.00	0	5,431	0.00%
2023/06/09	3	1423.39	3	1433.33	1405.00	0	5,444	0.00%
2023/06/08	1	1459.51	1	1375.00	1385.00	0	5,478	0.00%
2023/06/07	0	1475.00	0	0.00	1465.00	0	5,482	0.00%
2023/06/06	1	1480.00	1	1425.00	1455.00	0	5,525	0.00%
2023/06/05	2.1	1464.57	2	1442.50	1440.00	0.1	5,570	0.00%
2023/06/02	3	1513.27	2.1	1461.43	1425.00	0.9	5,613	0.02%
2023/05/31	1	1490.00	0	1531.67	1495.00	1	5,798	0.02%
2023/05/30	1	1524.80	0	0.00	1490.00	1	5,728	0.02%
2023/05/29	1	1525.00	2	1517.50	1515.00	-1	5,766	-0.02%
2023/05/26	2	1422.50	1	1430.00	1435.00	1	5,783	0.02%
2023/05/25	2	1357.57	2	1380.00	1390.00	0	5,721	0.00%
2023/05/24	1	1275.00	1.1	1265.00	1265.00	-0.1	5,684	0.00%
2023/05/23	3	1288.39	1	1305.00	1285.00	2	5,731	0.04%
2023/05/22	2	1295.05	3	1278.33	1275.00	-1	5,822	-0.02%
2023/05/19	2	1265.00	7.3	1231.92	1280.00	-5.3	5,888	-0.09%
2023/05/18	2	1187.21	1	1190.00	1165.00	1	5,967	0.02%
2023/05/17	1	1150.20	1	1165.00	1165.00	0	6,047	0.00%
2023/05/16	2	1154.91	1	1130.00	1130.00	1	6,119	0.02%
2023/05/15	1	1145.05	1	1150.00	1130.00	0	6,150	0.00%
2023/05/12	3	1143.39	4	1152.50	1170.00	-1	6,256	-0.02%
2023/05/11	1	1135.00	1	1110.00	1105.00	0	6,376	0.00%
2023/05/10	1	1129.66	0	0.00	1130.00	1	6,464	0.02%
2023/05/09	3	1141.67	3	1138.33	1140.00	0	6,503	0.00%
2023/05/08	3.1	1149.92	3	1148.33	1125.00	0.1	6,559	0.00%
2023/05/05	5	1129.00	5	1131.00	1140.00	0	6,623	0.00%
2023/05/04	3.1	1113.28	3	1103.33	1105.00	0.1	6,676	0.00%
2023/05/03	4	1082.52	4	1088.73	1080.00	0	6,633	0.00%
2023/05/02	1	1090.00	3.1	1019.07	1095.00	-2.1	6,607	-0.03%
2023/04/28	3	998.33	2	996.00	996.00	1	6,628	0.02%
2023/04/27	2	971.50	2	970.00	970.00	0	6,611	0.00%
2023/04/25	1	971.59	3.3	975.55	933.00	-2.3	6,626	-0.03%
2023/04/24	1	1020.00	1	1015.00	1020.00	0	6,556	0.00%
2023/04/21	4	1028.75	1	1015.00	1015.00	3	6,625	0.05%
2023/04/20	3	1041.67	4	1041.25	1050.00	-1	6,649	-0.02%
2023/04/19	5	1041.01	5	1028.00	1030.00	0	6,737	0.00%
2023/04/18	4	1059.95	4	1056.20	1025.00	0	6,847	0.00%
2023/04/17	4	1081.25	4	1077.50	1070.00	0	6,910	0.00%
2023/04/14	2.1	1063.05	3	1075.00	1085.00	-1	6,975	-0.01%
2023/04/13	2	1042.48	1	1045.00	1030.00	1	6,998	0.01%
2023/04/12	2	1065.00	2	1070.00	1070.00	0	7,067	0.00%
2023/04/11	2	1102.39	2	1070.00	1070.00	0	7,105	0.00%
2023/04/10	1	1100.00	2	1100.00	1100.00	-1	7,221	-0.01%
2023/04/07	1	1075.00	0	0.00	1080.00	1	7,208	0.01%
2023/04/06	0	0.00	1	1050.00	1070.00	-1	7,232	-0.01%
2023/03/31	1	1040.00	1	1060.00	1085.00	0	7,240	0.00%
2023/03/30	1	1030.39	1	1050.00	1050.00	0	7,257	0.00%
2023/03/29	1.2	1073.02	1	1020.00	1010.00	0.2	7,282	0.00%
2023/03/28	1	1169.65	1	1105.00	1105.00	0	7,304	0.00%
2023/03/27	1	1155.00	1	1170.00	1180.00	0	7,304	0.00%
2023/03/24	2	1187.50	1	1165.00	1165.00	1	7,341	0.01%
2023/03/23	1	1165.00	0	0.00	1195.00	1	7,318	0.01%
2023/03/22	0	0.00	3	1148.33	1160.00	-3	7,311	-0.04%
2023/03/21	2	1129.99	0	0.00	1125.00	2	7,354	0.03%
2023/03/20	0	0.00	1	1170.00	1170.00	-1	7,337	-0.01%
2023/03/17	1	1165.00	1	1130.00	1130.00	0	7,407	0.00%
2023/03/16	1	1120.00	1	1100.00	1100.00	0	7,351	0.00%
2023/03/15	2	1127.50	3	1111.67	1115.00	-1	7,351	-0.01%
2023/03/14	2	1092.39	1	1075.00	1060.00	1	7,388	0.01%
2023/03/13	2	1087.50	2	1110.00	1130.00	0	7,412	0.00%
2023/03/10	1.1	1075.88	1	1090.00	1090.00	0.1	7,438	0.00%
2023/03/09	1	1115.00	1	1110.00	1110.00	0	7,436	0.00%
2023/03/08	1	1065.00	1	1080.00	1105.00	0	7,422	0.00%
2023/03/07	2.1	1074.76	2	1077.50	1075.00	0.1	7,395	0.00%
2023/03/06	1.2	1072.48	1	1090.00	1075.00	0.2	7,413	0.00%
2023/03/03	3.1	1173.57	1	1190.00	1080.00	2.1	7,356	0.03%
2023/03/02	4	1170.00	3	1191.67	1195.00	1	7,319	0.01%
2023/02/24	2	1130.00	2	1152.50	1160.00	0	7,479	0.00%
2023/02/22	2	1004.50	3	1008.33	1015.00	-1	7,571	-0.01%
2023/02/21	0	0.00	1.1	1025.00	1035.00	-1.1	7,661	-0.01%
2023/02/20	3	996.33	3	1008.33	995.00	0	7,762	0.00%
2023/02/17	0	965.00	0	0.00	976.00	0	7,740	0.00%
2023/02/16	2	957.03	4	964.25	958.00	-2	7,654	-0.03%
2023/02/15	1	925.00	0.2	912.00	926.00	0.8	7,569	0.01%
2023/02/13	2	902.50	2	905.00	898.00	0	7,496	0.00%
2023/02/10	1.1	910.02	1	916.00	910.00	0.1	7,592	0.00%
2023/02/09	5	943.80	2	943.00	920.00	3	7,643	0.04%
2023/02/08	1	878.00	2	904.00	925.00	-1	7,538	-0.01%
2023/02/07	1	837.00	1	833.00	841.00	0	7,608	0.00%
2023/02/06	1	811.95	0	0.00	798.00	1	7,604	0.01%
2023/02/03	6	861.98	7	855.86	860.00	-1	7,660	-0.01%
2023/02/02	0	0.00	2.3	823.35	864.00	-2.3	7,792	-0.03%
2023/02/01	1	789.00	0	0.00	786.00	1	7,945	0.01%
2023/01/31	1	774.00	0	0.00	782.00	1	8,076	0.01%
2023/01/30	1	765.00	1	755.00	775.00	0	8,186	0.00%
2023/01/16	2	688.50	2	703.00	705.00	0	8,321	0.00%
2023/01/13	3	705.31	3	706.67	682.00	0	8,430	0.00%
2023/01/12	1	701.99	1	694.00	702.00	0	8,549	0.00%
2023/01/11	2	682.00	4	684.75	701.00	-2	8,701	-0.02%
2023/01/10	1	684.00	0	0.00	692.00	1	8,851	0.01%
2023/01/09	1	677.00	1	687.00	687.00	0	8,932	0.00%
2023/01/06	4	660.25	3	653.67	650.00	1	8,989	0.01%
2023/01/05	3	680.31	3	662.00	650.00	0	9,077	0.00%
2023/01/04	2	680.00	2	680.00	685.00	0	9,011	0.00%
2023/01/03	2.1	660.24	3	666.67	684.00	-0.9	8,930	-0.01%
2022/12/30	1	659.00	1	643.00	641.00	0	8,928	0.00%
2022/12/29	2	637.50	3	642.33	650.00	-1	8,960	-0.01%
2022/12/28	2	636.50	1	651.00	636.00	1	8,969	0.01%
2022/12/27	2	702.00	2	702.00	702.00	0	8,856	0.00%
2022/12/26	0	701.00	1	709.00	698.00	-1	8,885	-0.01%
2022/12/23	1	729.00	2	720.50	726.00	-1	8,863	-0.01%
2022/12/22	1	771.00	1	744.00	730.00	0	8,871	0.00%
2022/12/21	1	754.00	1	751.00	750.00	0	8,850	0.00%
2022/12/20	2.3	762.61	1	749.00	745.00	1.3	8,847	0.01%
2022/12/19	2	782.50	2	806.50	812.00	0	8,748	0.00%
2022/12/16	3	782.67	5	773.40	787.00	-2	8,737	-0.02%
2022/12/14	3	789.33	2.2	794.27	790.00	0.8	8,697	0.01%
2022/12/13	3	780.33	4	774.50	767.00	-1	8,618	-0.01%
2022/12/12	1.2	764.17	0	0.00	762.00	1.2	8,540	0.01%
2022/12/09	1	771.00	2	788.50	794.00	-1	8,515	-0.01%
2022/12/08	2	743.50	2	758.00	763.00	0	8,504	0.00%
2022/12/07	2	763.50	3	747.33	742.00	-1	8,511	-0.01%
2022/12/06	3	765.67	3	766.33	764.00	0	8,508	0.00%
2022/12/05	1	773.00	1	761.00	761.00	0	8,527	0.00%
2022/12/02	3	749.33	1.2	754.17	776.00	1.8	8,548	0.02%
2022/12/01	4	751.00	5	748.40	740.00	-1	8,524	-0.01%
2022/11/30	1	733.00	0	0.00	731.00	1	8,531	0.01%
2022/11/28	5	742.99	5	740.00	732.00	0	8,537	0.00%
2022/11/24	2	728.00	1	734.00	745.00	1	8,455	0.01%
2022/11/22	0	0.00	1	723.00	718.00	-1	8,293	-0.01%
2022/11/18	1	737.00	1	732.00	732.00	0	8,162	0.00%
2022/11/16	2	682.00	2	694.00	694.00	0	7,895	0.00%
2022/11/15	2	650.50	2	652.00	648.00	0	7,755	0.00%
2022/11/11	2	637.00	3	643.33	640.00	-1	7,746	-0.01%
2022/11/10	2	592.00	3	586.33	597.00	-1	7,659	-0.01%
2022/11/09	1	586.00	1	590.00	591.00	0	7,625	0.00%
2022/11/08	2	588.00	3	578.67	575.00	-1	7,619	-0.01%
2022/11/07	3	569.00	2	589.00	575.00	1	7,477	0.01%
2022/11/04	1	545.00	0	0.00	544.00	1	7,361	0.01%
2022/11/03	0.1	528.00	2	539.50	544.00	-1.9	7,287	-0.03%
2022/11/01	3	485.83	3	491.83	493.50	0	7,105	0.00%
2022/10/31	2	479.25	2	485.25	487.50	0	7,021	0.00%
2022/10/28	0	0.00	4	453.50	470.50	-4	6,845	-0.06%
2022/10/27	3	412.33	5	426.40	428.00	-2	6,614	-0.03%
2022/10/26	2	390.50	1	394.00	398.50	1	6,508	0.02%
2022/10/25	2	402.50	3	400.17	399.00	-1	6,457	-0.02%
2022/10/24	0	0.00	1	417.00	399.00	-1	6,438	-0.02%
2022/10/21	1	416.50	1	409.50	398.50	0	6,349	0.00%
2022/10/19	2	423.25	1	421.50	421.50	1	6,037	0.02%
2022/10/18	8	427.19	6	411.67	413.00	2	5,869	0.03%
2022/10/17	13	422.73	16	421.59	446.50	-3	5,699	-0.05%
2022/10/14	2	451.00	2	468.50	433.00	0	5,590	0.00%
2022/10/13	5.1	460.10	4	488.88	444.50	1.1	5,502	0.02%
2022/10/12	1	499.50	1	505.00	493.50	0	5,313	0.00%
2022/10/11	1	548.00	0	0.00	548.00	1	5,376	0.02%
2022/10/07	1	596.00	0	0.00	608.00	1	5,505	0.02%
2022/10/06	1	592.00	2	602.00	616.00	-1	5,522	-0.02%
2022/10/05	3	585.00	2	580.50	573.00	1	5,441	0.02%
2022/10/04	0	0.00	4	587.25	590.00	-4	5,416	-0.07%
2022/10/03	6	575.17	1	567.00	564.00	5	5,396	0.09%
2022/09/30	2	562.00	3	580.00	589.00	-1	5,414	-0.02%
2022/09/28	1	562.00	0	0.00	560.00	1	5,460	0.02%
2022/09/27	2	567.50	2	578.00	585.00	0	5,476	0.00%
2022/09/26	0	0.00	1	578.00	576.00	-1	5,435	-0.02%
2022/09/23	3	594.67	0	0.00	583.00	3	5,440	0.06%
2022/09/21	0	0.00	2	591.00	595.00	-2	5,388	-0.04%
2022/09/20	0	0.00	1	585.00	588.00	-1	5,407	-0.02%
2022/09/19	1	571.00	0	0.00	574.00	1	5,413	0.02%
2022/09/15	4	609.75	4	612.25	595.00	0	5,408	0.00%
2022/09/14	0	0.00	1	587.00	597.00	-1	5,350	-0.02%
2022/09/13	2	588.50	1	590.00	592.00	1	5,290	0.02%
2022/09/12	0	0.00	0.2	587.00	589.00	-0.2	5,245	0.00%
2022/09/08	0	0.00	3.1	552.93	562.00	-3.1	5,155	-0.06%
2022/09/07	5	528.60	3	534.33	530.00	2	5,066	0.04%
2022/09/06	1	534.00	2	544.50	535.00	-1	5,009	-0.02%
2022/09/05	2	532.50	0	0.00	524.00	2	4,974	0.04%
2022/09/02	0	0.00	9	533.11	542.00	-9	4,948	-0.18%
2022/09/01	8	522.75	5	539.00	521.00	3	4,914	0.06%
2022/08/31	2	541.50	2	540.50	542.00	0	4,906	0.00%
2022/08/30	2	545.50	4	542.00	543.00	-2	4,958	-0.04%
2022/08/29	1	538.00	0.1	538.00	549.00	0.9	4,929	0.02%
2022/08/26	7.1	574.97	1	571.00	560.00	6.1	4,887	0.13%
2022/08/25	3	595.00	4	594.99	587.00	-1	4,832	-0.02%
2022/08/23	2.1	574.17	1	571.00	587.00	1.1	4,827	0.02%
2022/08/22	3.2	585.26	1	579.00	579.00	2.2	4,806	0.05%
2022/08/19	2	597.00	2.2	600.38	596.00	-0.2	4,796	0.00%
2022/08/18	3	574.00	0	0.00	590.00	3	4,735	0.06%
2022/08/17	0.2	560.00	1	566.00	562.00	-0.9	4,710	-0.02%
2022/08/16	1	566.00	0	0.00	567.00	1	4,724	0.02%
2022/08/15	2.5	566.60	3	563.33	572.00	-0.5	4,717	-0.01%
2022/08/12	0.2	548.00	0	0.00	548.00	0.2	4,705	0.00%
2022/08/11	1.2	540.83	2.1	542.14	540.00	-0.9	4,760	-0.02%
2022/08/10	1.1	522.19	0	0.00	522.00	1.1	4,722	0.02%
2022/08/09	2	527.00	2	535.50	536.00	0	4,736	0.00%
2022/08/08	0	0.00	2	543.00	546.00	-2	4,719	-0.04%
2022/08/05	2	541.50	1	537.00	549.00	1	4,800	0.02%
2022/08/04	0.1	523.00	2	517.00	520.00	-1.9	4,856	-0.04%
2022/08/03	2	500.75	0	0.00	503.00	2	4,803	0.04%
2022/08/02	3	501.00	2	510.50	511.00	1	4,826	0.02%
2022/08/01	0	0.00	3	522.00	531.00	-3	4,782	-0.06%
2022/07/29	6	527.83	5	532.40	505.00	1	4,755	0.02%
2022/07/28	6	541.17	3	530.00	524.00	3	4,692	0.06%
2022/07/27	3	536.67	3	531.00	544.00	0	4,654	0.00%
2022/07/26	3	549.67	2	544.00	546.00	1	4,627	0.02%
2022/07/25	2	541.50	3	544.00	549.00	-1	4,642	-0.02%
2022/07/22	1	556.00	8	541.88	537.00	-7	4,600	-0.15%
2022/07/21	3	550.32	2	554.50	553.00	1	4,550	0.02%
2022/07/20	3	555.67	4.3	554.13	555.00	-1.3	4,513	-0.03%
2022/07/19	2.3	529.25	1	529.00	533.00	1.3	4,430	0.03%
2022/07/18	4	533.75	2	535.00	540.00	2	4,398	0.05%
2022/07/15	6	495.00	4	496.88	516.00	2	4,277	0.05%
2022/07/13	3	460.33	10	458.20	460.00	-7	4,037	-0.17%
2022/07/12	6	443.82	1	433.00	433.00	5	3,986	0.13%
2022/07/11	2	473.75	2	474.50	475.00	0	3,923	0.00%
2022/07/08	6	484.50	6	481.42	478.50	0	3,873	0.00%
2022/07/07	1	449.00	4	451.13	469.00	-3	3,781	-0.08%
2022/07/06	6.5	443.53	5	444.70	435.50	1.5	3,687	0.04%
2022/07/05	1	436.02	0	0.00	450.50	1	3,602	0.03%
2022/07/01	3	457.02	2	446.00	439.00	1	3,466	0.03%
2022/06/30	1	493.45	1	488.00	481.00	0	3,396	0.00%
2022/06/29	3	511.34	2	511.00	511.00	1	3,361	0.03%
2022/06/28	2	520.00	1	528.00	522.00	1	3,321	0.03%
2022/06/27	0	0.00	3	526.00	534.00	-3	3,285	-0.09%
2022/06/24	3	491.00	2	487.25	486.00	1	3,254	0.03%
2022/06/23	1	480.95	1	485.00	480.50	0	3,221	0.00%
2022/06/22	2	487.69	2	485.50	474.00	0	3,193	0.00%
2022/06/20	1	521.00	0	0.00	505.00	1	3,185	0.03%
2022/06/17	2	524.50	2	530.00	530.00	0	3,178	0.00%
2022/06/16	2	556.50	2	563.00	541.00	0	3,119	0.00%
2022/06/15	2	563.00	1	566.00	560.00	1	3,094	0.03%
2022/06/14	2	557.00	2.1	562.42	566.00	-0.1	3,084	0.00%
2022/06/10	4	586.25	3	583.67	588.00	1	3,023	0.03%
2022/06/08	2.3	571.83	2	576.50	584.00	0.3	2,910	0.01%
2022/06/07	0.1	541.14	1	562.00	560.00	-0.9	2,840	-0.03%
2022/06/06	1	535.00	1	542.00	538.00	0	2,818	0.00%
2022/06/02	1.1	547.00	0.1	543.00	542.00	1.1	2,806	0.04%
2022/06/01	0.1	564.40	1	581.00	566.00	-1	2,782	-0.03%
2022/05/31	1	551.00	2	562.50	553.00	-1	2,738	-0.04%
2022/05/30	2	566.00	1	575.00	555.00	1	2,725	0.04%
2022/05/27	2	562.50	1	555.27	555.00	1	2,706	0.04%
2022/05/25	4	562.75	3	566.33	576.00	1	2,632	0.04%
2022/05/24	1	560.00	1.1	567.27	555.00	-0.1	2,581	0.00%
2022/05/23	0.1	564.00	1.1	564.64	561.00	-1	2,540	-0.04%
2022/05/20	0	0.00	0.1	567.96	573.00	-0.1	2,505	0.00%
2022/05/19	2	544.50	2	547.00	547.00	0	2,412	0.00%
2022/05/17	0	0.00	1	516.00	529.00	-1	2,261	-0.04%
2022/05/16	3	522.27	2	512.50	517.00	1	2,238	0.05%
2022/05/13	0	0.00	1	510.13	518.00	-1	2,177	-0.05%
2022/05/06	0	488.00	0	0.00	491.00	0	1,821	0.00%
2022/05/05	1	467.50	2	481.50	488.00	-1	1,794	-0.06%
2022/05/04	0	443.33	0	0.00	447.00	0	1,728	0.00%
2022/05/03	1	415.50	1	422.50	432.00	0	1,708	0.00%
2022/04/28	1	383.50	0	0.00	383.00	1	1,647	0.06%
2022/04/27	4	370.25	4	370.25	384.00	0	1,639	0.00%
2022/04/25	0.1	409.50	0	0.00	406.00	0.1	1,610	0.00%
2022/04/22	1	459.00	1	458.50	444.00	0	1,596	0.00%
2022/04/18	0.1	468.50	0	0.00	469.00	0.1	1,605	0.00%
2022/04/15	2	459.25	2	459.50	457.50	0	1,600	0.00%
2022/04/11	0.1	465.50	0	0.00	460.00	0.1	1,644	0.01%
2022/04/08	0	0.00	2	482.00	478.00	-2	1,636	-0.12%
2022/04/07	1	483.00	1	498.00	482.00	0	1,633	0.00%
2022/04/06	1	488.00	0	0.00	490.00	1	1,614	0.06%
2022/03/28	0.1	509.00	0	0.00	508.00	0.1	1,561	0.00%
2022/03/24	1.1	519.43	0	0.00	518.00	1.1	1,536	0.07%
2022/03/23	1	494.50	1.1	512.12	517.00	-0.1	1,576	-0.01%
2022/03/22	2.1	484.33	1	472.00	488.00	1.1	1,580	0.07%
2022/03/21	1	460.50	0	0.00	459.00	1	1,555	0.06%
2022/03/18	0	0.00	2	457.50	459.00	-2	1,558	-0.13%
2022/03/16	1	438.50	0	0.00	431.50	1	1,549	0.06%
2022/02/17	1	475.50	1	463.50	458.50	0	1,739	0.00%
2022/02/16	1	481.00	0	0.00	477.00	1	1,751	0.06%
2022/02/08	2	457.75	0	0.00	458.00	2	1,860	0.11%
2022/01/21	1	492.50	1	491.50	486.50	0	1,924	0.00%
2022/01/07	0	0.00	1	534.00	527.00	-1	2,463	-0.04%
2021/12/27	0	0.00	1	593.00	595.00	-1	2,931	-0.03%
2021/12/17	1	608.00	1	615.00	604.00	0	3,201	0.00%
2021/12/16	1	626.00	1	655.00	661.00	0	3,180	0.00%
2021/12/15	0	0.00	1	593.00	601.00	-1	3,171	-0.03%
2021/12/07	1	573.00	1	569.00	568.00	0	3,579	0.00%
2021/12/06	3	575.00	2	582.00	572.00	1	3,568	0.03%
2021/12/03	1	612.00	1	599.00	599.00	0	3,569	0.00%
2021/12/02	2	594.00	3	598.00	595.00	-1	3,574	-0.03%
2021/11/26	1	565.00	1	570.00	567.00	0	3,708	0.00%
2021/11/25	0	0.00	1	555.00	560.00	-1	3,724	-0.03%
2021/11/24	1	589.00	1	572.00	572.00	0	3,706	0.00%
2021/11/19	2	611.00	1	600.00	600.00	1	3,783	0.03%
2021/11/16	0	0.00	2	586.00	586.00	-2	3,734	-0.05%
2021/11/15	1	571.00	1	576.00	570.00	0	3,718	0.00%
2021/11/12	1	580.00	0	0.00	578.00	1	3,700	0.03%
2021/11/11	1	587.00	2	591.50	588.00	-1	3,678	-0.03%
2021/11/10	3	590.00	2	582.50	583.00	1	3,648	0.03%
2021/11/09	4	593.75	4	589.75	591.00	0	3,628	0.00%
2021/11/05	2	611.50	2	618.00	618.00	0	3,552	0.00%
2021/11/04	1	614.00	3	606.67	603.00	-2	3,533	-0.06%
2021/11/03	4	604.00	4	601.25	605.00	0	3,518	0.00%
2021/11/01	5	618.20	5	611.40	609.00	0	3,480	0.00%
2021/10/29	1	608.00	3	607.67	598.00	-2	3,466	-0.06%
2021/10/28	3	610.33	2	599.00	599.00	1	3,456	0.03%
2021/10/27	1	577.00	1	595.00	600.00	0	3,402	0.00%
2021/10/25	1	572.00	1	580.00	580.00	0	3,316	0.00%
2021/10/22	3	550.67	3	574.00	572.00	0	3,281	0.00%
2021/10/21	7	530.57	7	529.57	532.00	0	3,229	0.00%
2021/10/20	2	513.00	1	514.00	521.00	1	3,160	0.03%
2021/10/19	3	512.00	3	514.33	517.00	0	3,136	0.00%
2021/10/18	3	506.33	3	508.00	505.00	0	3,103	0.00%
2021/10/15	3	511.67	2	504.50	502.00	1	3,085	0.03%
2021/10/14	4	499.50	4	497.00	505.00	0	3,006	0.00%
2021/10/12	8	530.63	8	519.75	519.00	0	2,946	0.00%
2021/10/08	5	535.20	5	524.60	532.00	0	2,914	0.00%
2021/10/07	4	505.25	3	520.33	528.00	1	2,796	0.04%
2021/10/06	5	492.20	6	485.08	480.00	-1	2,746	-0.04%
2021/10/05	1	450.00	2	482.25	483.50	-1	2,717	-0.04%
2021/10/01	2	480.25	1	485.00	481.50	1	2,650	0.04%
2021/09/30	0	0.00	1	490.50	501.00	-1	2,630	-0.04%
2021/09/29	0	0.00	1	494.00	483.00	-1	2,602	-0.04%
2021/09/24	2	498.00	2	501.25	499.50	0	2,727	0.00%
2021/09/23	4	481.88	5	481.20	488.00	-1	2,636	-0.04%
2021/09/22	1	471.00	0	0.00	464.50	1	2,601	0.04%
2021/09/17	2	488.25	2	497.00	494.50	0	2,551	0.00%
2021/09/16	3	489.00	3	479.33	472.50	0	2,466	0.00%
2021/09/15	6	478.33	6	472.67	476.00	0	2,368	0.00%
2021/09/14	2	474.00	2	478.25	474.00	0	2,293	0.00%
2021/09/13	0	0.00	2	455.50	462.00	-2	2,228	-0.09%
2021/09/10	0	0.00	1	454.50	456.00	-1	2,253	-0.04%
2021/09/06	2	452.00	2	455.50	446.00	0	2,397	0.00%
2021/09/03	1	456.00	1	457.00	464.50	0	2,456	0.00%
2021/09/02	1	464.00	1	451.50	452.00	0	2,430	0.00%
2021/09/01	1	438.50	1	432.50	446.00	0	2,368	0.00%
2021/08/31	0	0.00	1	429.50	432.50	-1	2,327	-0.04%
2021/08/30	1	410.50	0	0.00	415.00	1	2,315	0.04%
2021/08/26	0	0.00	2	437.75	422.50	-2	2,281	-0.09%
2021/08/24	0	0.00	1	412.00	409.50	-1	2,193	-0.05%
2021/08/20	0	0.00	1	390.00	387.00	-1	2,184	-0.05%
2021/08/19	4	387.25	1	388.50	383.00	3	2,192	0.14%
2021/08/09	1	371.00	0	0.00	367.00	1	2,327	0.04%
2021/08/05	1	378.50	1	378.50	381.00	0	2,389	0.00%
2021/08/04	1	381.50	0	0.00	384.50	1	2,414	0.04%
2021/08/03	1	395.00	0	0.00	393.00	1	2,420	0.04%
2021/07/20	1	428.50	0	0.00	427.50	1	2,545	0.04%
2021/07/14	1	449.00	1	451.00	448.00	0	2,628	0.00%
2021/07/12	1	453.00	2	459.75	463.00	-1	2,742	-0.04%
2021/07/06	2	443.00	2	437.50	438.00	0	2,879	0.00%
2021/07/02	0	0.00	3	434.67	448.50	-3	2,826	-0.11%
2021/06/24	0	0.00	1	418.50	424.50	-1	2,911	-0.03%
2021/06/23	0	0.00	2	414.75	417.00	-2	2,929	-0.07%
2021/06/22	4	412.88	2	406.00	405.50	2	2,980	0.07%
2021/06/21	1	419.00	1	417.00	417.00	0	3,003	0.00%
2021/06/18	2	413.75	1	428.00	410.00	1	2,976	0.03%
2021/06/17	1	414.00	3	415.00	415.00	-2	2,919	-0.07%
2021/06/15	1	402.50	1	403.00	403.00	0	2,885	0.00%
2021/06/10	0	0.00	2	367.50	365.50	-2	2,787	-0.07%
2021/06/09	2	354.50	0	0.00	354.00	2	2,813	0.07%
2021/05/24	8	350.63	1	334.00	352.00	7	3,494	0.20%
2021/05/20	1	315.00	1	325.50	325.00	0	3,657	0.00%
2021/05/11	0	0.00	1	333.00	333.00	-1	3,910	-0.03%
2021/05/10	1	370.00	1	369.50	369.50	0	3,964	0.00%
2021/05/07	1	361.00	1	364.50	364.50	0	4,065	0.00%
2021/05/04	0	0.00	1	355.00	377.00	-1	4,152	-0.02%
2021/05/03	1	389.00	3	393.33	387.00	-2	4,178	-0.05%
2021/04/29	1	421.50	0	0.00	402.50	1	4,239	0.02%
2021/04/23	0	0.00	1	395.50	405.00	-1	4,395	-0.02%
2021/04/22	2	404.75	1	395.50	395.50	1	4,510	0.02%
2021/04/20	4	413.50	4	414.50	422.50	0	4,788	0.00%
2021/04/19	1	412.00	0	0.00	406.50	1	4,889	0.02%
2021/04/16	4	420.38	0	0.00	417.50	4	4,960	0.08%
2021/04/15	0	0.00	10	421.20	440.00	-10	5,031	-0.20%
2021/04/14	4	400.00	1	400.00	400.00	3	5,071	0.06%
2021/04/13	2	398.50	0	0.00	399.50	2	5,307	0.04%
2021/04/12	3	399.67	2	401.50	395.00	1	5,572	0.02%
2021/04/09	4	405.88	4	403.25	405.00	0	5,684	0.00%
2021/04/08	6	414.67	5	413.50	413.50	1	5,670	0.02%
2021/04/07	0	0.00	1	418.00	411.00	-1	5,725	-0.02%
2021/04/06	3	413.83	1	418.00	413.50	2	5,725	0.03%
2021/04/01	6	402.33	7	411.93	413.50	-1	5,764	-0.02%
2021/03/31	6	399.67	4	397.00	398.50	2	5,713	0.04%
2021/03/30	0	0.00	2	397.00	395.50	-2	5,713	-0.04%
2021/03/29	2	402.75	2	400.00	395.50	0	5,729	0.00%
2021/03/25	1	375.00	0	0.00	386.50	1	5,724	0.02%
2021/03/24	3	384.33	0	0.00	382.50	3	5,689	0.05%
2021/03/22	0	0.00	2	399.50	401.00	-2	5,773	-0.03%
2021/03/16	1	416.50	0	0.00	411.00	1	5,953	0.02%
2021/03/15	1	425.50	2	421.25	416.50	-1	6,147	-0.02%
2021/03/11	2	412.75	1	411.00	420.00	1	6,169	0.02%
2021/03/10	0	0.00	1	400.00	396.50	-1	6,138	-0.02%
2021/03/09	3	395.33	2	399.50	399.50	1	6,145	0.02%
2021/03/08	1	395.50	2	405.50	395.00	-1	6,165	-0.02%
2021/03/04	1	420.00	1	425.00	420.00	0	6,167	0.00%
2021/03/03	2	429.50	2	422.50	427.00	0	6,131	0.00%
2021/03/02	5	439.20	3	442.50	430.00	2	6,088	0.03%
2021/02/26	0	0.00	2	453.00	449.00	-2	6,070	-0.03%
2021/02/25	4	483.38	3	480.00	475.00	1	6,036	0.02%
2021/02/24	3	495.17	4	480.75	478.50	-1	5,961	-0.02%
2021/02/23	6	465.17	3	467.33	461.00	3	5,894	0.05%
2021/02/22	1	465.00	0	0.00	480.00	1	5,856	0.02%
2021/02/19	3	427.67	0	0.00	436.50	3	5,812	0.05%
2021/02/18	11	430.68	11	430.82	426.50	0	5,892	0.00%
2021/02/05	0	0.00	1	407.50	397.50	-1	6,238	-0.02%
2021/02/04	0	0.00	2	410.00	406.00	-2	6,291	-0.03%
2021/02/03	1	417.00	1	410.50	417.00	0	6,317	0.00%
2021/02/02	1	418.00	2	414.00	417.00	-1	6,387	-0.02%
2021/02/01	0	0.00	2	396.25	408.00	-2	6,444	-0.03%
2021/01/29	1	395.00	0	0.00	395.00	1	6,406	0.02%
2021/01/28	0	0.00	2	408.75	415.00	-2	6,299	-0.03%
2021/01/27	0	0.00	1	408.00	417.00	-1	6,256	-0.02%
2021/01/25	1	427.50	2	415.75	411.50	-1	6,135	-0.02%
2021/01/21	3	406.33	2	406.75	410.00	1	5,956	0.02%
2021/01/20	1	407.00	4	408.00	399.00	-3	5,884	-0.05%
2021/01/19	2	409.00	0	0.00	413.00	2	5,780	0.03%
2021/01/18	0	0.00	1	393.00	407.00	-1	5,725	-0.02%
2021/01/15	6	428.17	6.5	412.31	407.00	-0.5	5,672	-0.01%
2021/01/14	5	436.90	5	429.70	423.50	0	5,550	0.00%
2021/01/13	7	405.50	13	415.42	437.50	-6	5,409	-0.11%
2021/01/12	3	405.00	3	401.33	398.00	0	5,200	0.00%
2021/01/11	8	395.94	4	398.75	401.50	4	5,071	0.08%
2021/01/08	2	387.25	3	394.83	388.00	-1	4,979	-0.02%
2021/01/07	9	387.61	4	387.00	385.50	5	4,812	0.10%
2021/01/06	4	391.88	4	380.63	373.50	0	4,647	0.00%
2021/01/05	3	389.67	3	394.50	399.50	0	4,403	0.00%
2021/01/04	0	0.00	1	352.00	372.50	-1	4,126	-0.02%
2020/12/31	3	338.50	1	340.00	339.00	2	3,991	0.05%
2020/12/30	3	336.67	3	338.67	336.00	0	3,963	0.00%
2020/12/28	1	323.00	1	331.00	323.00	0	3,922	0.00%
2020/12/23	4	311.00	0	0.00	314.50	4	3,849	0.10%
2020/12/22	2	311.75	4	315.00	309.50	-2	3,847	-0.05%
2020/12/17	0	0.00	3	335.17	328.00	-3	3,824	-0.08%
2020/12/15	5	321.00	3	320.17	320.50	2	3,694	0.05%
2020/12/14	4	324.50	4	318.50	319.00	0	3,670	0.00%
2020/12/11	2	319.25	3	328.00	322.50	-1	3,665	-0.03%
2020/12/10	6	342.33	0	0.00	340.50	6	3,550	0.17%
2020/12/09	2	327.00	5	329.80	347.50	-3	3,451	-0.09%
2020/12/08	1	320.00	0	0.00	316.00	1	3,244	0.03%
2020/12/04	1	318.00	4	319.38	317.00	-3	3,151	-0.10%
2020/12/03	0	0.00	2	321.50	321.00	-2	3,129	-0.06%
2020/12/02	0	0.00	3	327.67	325.00	-3	3,122	-0.10%
2020/12/01	2	334.75	1	336.00	329.50	1	3,090	0.03%
2020/11/27	1	329.00	0	0.00	329.50	1	3,008	0.03%
2020/11/26	1	332.00	0	0.00	334.00	1	3,006	0.03%
2020/11/25	2	331.50	1	330.00	331.00	1	3,020	0.03%
2020/11/23	0	0.00	1	340.00	340.00	-1	3,001	-0.03%
2020/11/20	2	343.25	0	0.00	339.50	2	2,953	0.07%
2020/11/19	0	0.00	1	335.50	339.00	-1	2,840	-0.04%
2020/11/18	3	341.17	3	337.67	343.00	0	2,847	0.00%
2020/11/17	4	340.50	4	345.00	335.50	0	2,810	0.00%
2020/11/16	6	340.50	10	336.35	344.00	-4	2,729	-0.15%
2020/11/13	3	317.33	7	312.71	322.00	-4	2,512	-0.16%
2020/11/12	3	301.33	4	297.63	303.00	-1	2,245	-0.04%
2020/11/11	3	294.83	2	293.25	294.00	1	2,168	0.05%
2020/11/10	2	296.75	31	288.94	290.00	-29	2,135	-1.36%
2020/11/09	30	288.67	1	289.50	292.50	29	1,998	1.45%
2020/11/04	0	0.00	0.1	262.00	265.50	-0.1	1,831	-0.01%
2020/11/02	1	253.50	0	0.00	253.00	1	1,902	0.05%
2020/10/28	0.1	266.00	0	0.00	262.00	0.1	2,116	0.00%
2020/10/21	2	270.00	2	269.50	270.50	0	2,413	0.00%
2020/10/20	0.5	270.00	0	0.00	268.00	0.5	2,496	0.02%
2020/10/15	2	273.00	0	0.00	276.00	2	2,653	0.08%
2020/10/07	0	0.00	1	271.00	272.00	-1	3,117	-0.03%
2020/10/06	2	277.00	1	273.00	271.00	1	3,174	0.03%
2020/10/05	0	0.00	1	260.50	260.50	-1	3,209	-0.03%
2020/09/25	0	0.00	1	261.00	258.00	-1	4,019	-0.02%
2020/09/18	0	0.00	1	261.50	261.00	-1	4,550	-0.02%
2020/09/16	1	270.50	0	0.00	269.00	1	4,908	0.02%
2020/09/09	1	257.50	1	261.00	258.00	0	4,915	0.00%
2020/09/07	0	0.00	1	261.00	261.50	-1	4,908	-0.02%
2020/08/31	1	270.50	1	274.00	264.50	0	4,940	0.00%
2020/08/28	8	277.88	8	274.81	271.50	0	4,953	0.00%
2020/08/27	0	0.00	5	284.50	283.50	-5	4,931	-0.10%
2020/08/25	2	284.50	1	288.50	288.50	1	4,930	0.02%
2020/08/21	0	0.00	1	277.50	277.50	-1	4,898	-0.02%
2020/08/20	0	0.00	2	271.50	267.50	-2	4,857	-0.04%
2020/08/19	5	301.00	0	0.00	296.00	5	4,798	0.10%
2020/08/18	1	299.00	0	0.00	300.50	1	4,773	0.02%
2020/08/14	0	0.00	5	290.00	301.50	-5	4,801	-0.10%
2020/08/13	3	293.00	3	296.50	292.00	0	4,788	0.00%
2020/08/12	12	296.21	8	294.50	294.00	4	4,788	0.08%
2020/08/11	6	303.00	5	300.50	301.50	1	4,795	0.02%
2020/08/10	0	0.00	6	303.50	301.00	-6	4,785	-0.13%
2020/08/07	11	305.05	9	303.56	306.50	2	4,771	0.04%
2020/08/06	7	305.29	8	311.94	302.50	-1	4,746	-0.02%
2020/08/05	7	312.79	1	318.50	313.00	6	4,707	0.13%
2020/08/04	7	312.43	5	316.00	315.50	2	4,674	0.04%
2020/08/03	2	298.25	1	304.50	304.50	1	4,627	0.02%
2020/07/29	1	290.50	3	288.00	292.00	-2	4,565	-0.04%
2020/07/28	7	296.86	1	318.50	289.00	6	4,531	0.13%
2020/07/27	2	310.75	2	310.50	307.00	0	4,400	0.00%
2020/07/24	2	308.00	7	300.21	299.00	-5	4,337	-0.12%
2020/07/22	4	303.63	1	305.50	305.50	3	4,219	0.07%
2020/07/21	3	301.00	4	301.38	298.50	-1	4,180	-0.02%
2020/07/20	2	291.50	6	291.17	291.50	-4	4,097	-0.10%
2020/07/17	17	293.09	12	290.04	284.00	5	4,029	0.12%
2020/07/16	1	290.00	0	0.00	290.00	1	3,920	0.03%
2020/07/15	8	316.75	10	313.65	299.00	-2	3,816	-0.05%
2020/07/14	1	311.50	1	317.50	317.50	0	3,739	0.00%
2020/07/13	2	312.00	1	311.00	311.00	1	3,633	0.03%
2020/07/10	11	311.55	8	311.13	306.50	3	3,577	0.08%
2020/07/09	6	325.58	6	337.50	322.00	0	3,474	0.00%
2020/07/08	3	315.17	2	323.50	323.50	1	3,286	0.03%
2020/07/07	6	329.25	8	326.69	321.50	-2	3,039	-0.07%
2020/07/06	5	306.40	0	0.00	312.50	5	2,812	0.18%
2020/07/03	0	0.00	10	279.50	284.50	-10	2,700	-0.37%
2020/07/02	10	255.50	1	261.00	259.00	9	2,580	0.35%
2020/07/01	0	0.00	1	260.00	253.50	-1	2,497	-0.04%
2020/06/30	2	259.00	0	0.00	252.50	2	2,416	0.08%
2020/06/29	7	255.71	8	257.56	260.00	-1	2,287	-0.04%
2020/06/24	3	250.33	2	250.25	242.50	1	2,105	0.05%
2020/06/23	3	231.33	1	232.50	242.50	2	1,877	0.11%
2020/06/10	0	0.00	1	225.50	227.00	-1	1,807	-0.06%
2020/06/09	1	226.00	0	0.00	224.00	1	1,825	0.05%
2020/06/08	0	0.00	1	235.00	231.00	-1	1,817	-0.06%
2020/06/05	6	228.00	0	0.00	229.00	6	1,780	0.34%
2020/06/02	1	225.50	7	225.79	223.50	-6	1,696	-0.35%
2020/06/01	0	0.00	1	228.00	227.50	-1	1,685	-0.06%
2020/05/29	1	231.00	1	232.00	231.00	0	1,662	0.00%
2020/05/28	0	0.00	1	231.00	229.00	-1	1,658	-0.06%
2020/05/27	2	228.50	0	0.00	228.00	2	1,642	0.12%
2020/05/26	0	0.00	1	229.50	229.00	-1	1,643	-0.06%
2020/05/22	3	225.50	2	227.50	224.00	1	1,635	0.06%
2020/05/20	0	0.00	6	223.75	224.50	-6	1,565	-0.38%
2020/05/19	0	0.00	1	223.00	223.50	-1	1,555	-0.06%
2020/05/18	1	225.00	0	0.00	221.00	1	1,549	0.06%
2020/05/13	8	221.94	8	222.00	221.50	0	1,543	0.00%
2020/05/12	5	219.50	8	218.13	220.50	-3	1,578	-0.19%
2020/05/11	0	0.00	1	218.00	218.00	-1	1,622	-0.06%
2020/05/08	3	224.00	0	0.00	222.50	3	1,618	0.19%
2020/05/07	3	228.50	0	0.00	230.00	3	1,577	0.19%
2020/05/06	1	229.00	0	0.00	228.50	1	1,560	0.06%
2020/05/05	0	0.00	4	237.25	233.50	-4	1,551	-0.26%
2020/04/30	0	0.00	7	240.50	242.50	-7	1,541	-0.45%
2020/04/29	1	237.50	0	0.00	238.00	1	1,534	0.07%
2020/04/28	4	234.88	0	0.00	238.00	4	1,520	0.26%
2020/04/27	0	0.00	3	235.33	235.50	-3	1,529	-0.20%
2020/04/24	4	230.75	2	232.00	228.00	2	1,518	0.13%
2020/04/23	2	239.50	1	242.00	237.50	1	1,509	0.07%
2020/04/22	3	236.50	0	0.00	241.00	3	1,516	0.20%
2020/04/21	1	242.00	0	0.00	236.50	1	1,547	0.06%
2020/04/20	3	239.50	0	0.00	245.00	3	1,542	0.19%
2020/04/17	1	245.50	6	242.50	243.50	-5	1,560	-0.32%
2020/04/16	1	236.50	0	0.00	238.00	1	1,540	0.06%
2020/04/15	2	233.00	0	0.00	236.50	2	1,576	0.13%
2020/04/14	3	227.00	0	0.00	231.50	3	1,572	0.19%
2020/04/13	3	216.50	0	0.00	221.50	3	1,557	0.19%
2020/04/06	1	194.00	1	193.00	194.00	0	1,471	0.00%
2020/03/31	1	183.50	1	189.50	183.50	0	1,484	0.00%
2020/03/26	1	179.50	2	179.25	182.50	-1	1,461	-0.07%
2020/03/25	1	179.00	0	0.00	179.00	1	1,447	0.07%
2020/03/11	1	220.00	1	216.50	214.00	0	1,531	0.00%
2020/03/10	1	218.00	2	216.25	219.00	-1	1,532	-0.07%
2020/03/05	2	230.00	2	229.50	229.50	0	1,543	0.00%
2020/03/04	1	230.50	1	228.00	229.00	0	1,556	0.00%
2020/03/02	1	224.50	1	226.00	222.00	0	1,609	0.00%
2020/02/25	0	0.00	22	231.68	232.00	-22	1,729	-1.27%
2020/02/24	0	0.00	12	228.00	236.00	-12	1,737	-0.69%
2020/02/20	1	239.00	1	238.50	238.50	0	1,758	0.00%
2020/02/19	1	240.00	1	241.50	238.00	0	1,769	0.00%
2020/02/18	0	0.00	66	236.43	239.50	-66	1,784	-3.70%
2020/02/17	0	0.00	20	236.25	236.00	-20	1,785	-1.12%
2020/02/14	2	242.00	68	241.66	241.00	-66	1,772	-3.72%
2020/01/31	1	238.50	1	240.00	238.50	0	1,778	0.00%
2020/01/20	0	0.00	1	260.50	260.00	-1	1,809	-0.06%
2020/01/17	1	261.00	0	0.00	258.50	1	1,807	0.06%
2020/01/16	1	255.50	1	255.00	255.00	0	1,790	0.00%
2020/01/09	1	247.00	1	246.50	247.00	0	1,720	0.00%
2020/01/03	0	0.00	1	242.50	243.00	-1	1,882	-0.05%
2019/12/31	1	241.50	1	242.50	241.00	0	1,952	0.00%
2019/12/30	1	242.00	1	241.50	241.00	0	2,034	0.00%
2019/12/27	1	251.00	1	251.50	248.00	0	2,018	0.00%
2019/12/12	3	242.00	3	241.83	242.00	0	2,195	0.00%
2019/12/11	2	243.25	2	241.25	239.00	0	2,165	0.00%
2019/12/10	3	244.83	2	244.00	244.00	1	2,145	0.05%
2019/12/09	1	244.50	11	244.05	244.50	-10	2,131	-0.47%
2019/12/06	4	253.38	4	249.63	250.00	0	2,090	0.00%
2019/12/04	2	255.75	2	254.50	253.50	0	2,019	0.00%
2019/12/03	1	256.50	2	258.75	260.50	-1	2,015	-0.05%
2019/12/02	1	261.50	1	260.00	258.50	0	2,019	0.00%
2019/11/28	1	270.00	1	267.50	267.50	0	2,024	0.00%
2019/11/27	12	269.83	2	269.50	269.00	10	2,024	0.49%
2019/11/26	1	277.00	15	277.97	278.50	-14	2,001	-0.70%
2019/11/25	3	278.33	3	280.00	267.00	0	2,021	0.00%
2019/11/22	37	272.18	0	0.00	273.00	37	1,968	1.88%
2019/11/14	1	262.00	1	262.00	262.00	0	2,050	0.00%
2019/11/13	1	268.00	1	267.50	267.50	0	2,055	0.00%
2019/11/12	1	268.00	1	267.00	266.00	0	2,074	0.00%
2019/11/07	1	262.50	1	263.50	266.00	0	2,234	0.00%
2019/11/06	14	272.50	0	0.00	272.50	14	2,256	0.62%
2019/11/05	76	269.26	0	0.00	270.50	76	2,297	3.31%
2019/11/01	2	259.00	2	256.50	260.00	0	2,442	0.00%
2019/10/31	1	276.00	5	270.80	267.50	-4	2,484	-0.16%
2019/10/29	2	278.00	3	274.17	274.00	-1	2,521	-0.04%
2019/10/28	3	278.33	1	276.50	276.50	2	2,559	0.08%
2019/10/25	1	275.00	1	275.50	275.50	0	2,568	0.00%
2019/10/22	1	275.00	1	276.00	276.00	0	2,812	0.00%
2019/10/21	3	276.17	3	277.50	274.50	0	2,885	0.00%
2019/10/18	6	276.75	1	277.50	280.00	5	2,999	0.17%
2019/10/17	1	278.50	0	0.00	276.50	1	2,996	0.03%
2019/10/16	3	288.83	4	287.88	277.00	-1	2,989	-0.03%
2019/10/15	1	273.00	5	271.00	277.00	-4	2,912	-0.14%
2019/10/14	1	275.00	1	272.00	277.00	0	2,899	0.00%
2019/10/09	1	258.50	0	0.00	258.50	1	2,840	0.04%
2019/10/07	1	261.00	0	0.00	261.00	1	2,905	0.03%
2019/10/04	6	263.83	4	263.13	260.50	2	2,882	0.07%
2019/09/26	1	251.00	1	250.00	248.50	0	2,834	0.00%
2019/09/24	0	0.00	2	257.00	256.00	-2	2,869	-0.07%
2019/09/23	1	261.50	0	0.00	262.00	1	2,882	0.03%
2019/09/20	1	260.00	0	0.00	259.00	1	2,897	0.03%
2019/09/19	1	256.00	1	256.50	257.00	0	2,857	0.00%
2019/09/18	1	240.00	1	241.00	240.50	0	2,810	0.00%
2019/08/29	0	0.00	1	237.00	237.50	-1	3,167	-0.03%
2019/08/26	0	0.00	2	227.50	224.00	-2	3,155	-0.06%
2019/08/23	2	229.25	3	229.00	228.50	-1	3,166	-0.03%
2019/08/22	2	231.50	0	0.00	232.00	2	3,217	0.06%
2019/08/20	35	224.60	1	226.50	224.00	34	3,255	1.04%
2019/08/14	0	0.00	4	215.25	215.00	-4	3,308	-0.12%
2019/08/13	0	0.00	2	216.00	215.00	-2	3,318	-0.06%
2019/08/12	4	211.00	3	214.00	215.00	1	3,316	0.03%
2019/08/07	2	205.00	4	204.50	203.00	-2	3,391	-0.06%
2019/08/05	3	212.00	0	0.00	212.00	3	3,423	0.09%
2019/08/02	1	245.50	0	0.00	235.50	1	3,359	0.03%
2019/08/01	2	255.75	0	0.00	256.50	2	3,319	0.06%
2019/07/31	1	255.00	0	0.00	256.50	1	3,328	0.03%
2019/07/30	1	263.00	1	259.00	251.50	0	3,372	0.00%
2019/07/29	0	0.00	3	263.50	260.00	-3	3,374	-0.09%
2019/07/26	1	264.50	0	0.00	268.00	1	3,402	0.03%
2019/07/24	3	259.33	0	0.00	265.00	3	3,393	0.09%
2019/07/23	0	0.00	1	249.00	249.00	-1	3,294	-0.03%
2019/07/22	0	0.00	3	243.17	248.50	-3	3,285	-0.09%
2019/07/16	6	232.75	1	230.00	231.50	5	3,507	0.14%
2019/07/12	1	238.00	1	237.00	234.50	0	3,815	0.00%
2019/07/10	3	226.50	0	0.00	226.50	3	3,765	0.08%
2019/07/04	0	0.00	1	227.00	227.00	-1	3,890	-0.03%
2019/07/03	2	224.75	1	224.00	222.50	1	3,974	0.03%
2019/07/02	1	230.00	1	229.50	229.00	0	4,089	0.00%
2019/07/01	1	229.00	1	231.00	230.00	0	4,215	0.00%
2019/06/28	3	224.67	4	224.63	226.50	-1	4,336	-0.02%
2019/06/27	2	228.00	0	0.00	226.00	2	4,330	0.05%
2019/06/26	2	227.00	2	227.50	227.50	0	4,302	0.00%
2019/06/25	1	231.00	1	225.50	223.00	0	4,289	0.00%
2019/06/21	2	227.50	2	227.75	229.00	0	4,172	0.00%
2019/06/20	1	224.00	2	223.00	224.00	-1	4,066	-0.02%
2019/06/17	0	0.00	1	211.00	211.50	-1	4,047	-0.02%
2019/06/13	1	212.00	1	209.00	207.50	0	4,078	0.00%
2019/06/12	3	214.00	3	213.50	211.50	0	4,081	0.00%
2019/06/11	1	211.50	2	211.50	212.00	-1	4,082	-0.02%
2019/06/10	5	205.50	4	206.00	210.00	1	4,090	0.02%
2019/06/06	4	203.00	4	202.50	204.50	0	4,077	0.00%
2019/06/05	0	0.00	1	209.00	209.50	-1	4,047	-0.02%
2019/06/04	0	0.00	1	222.00	211.00	-1	4,045	-0.02%
2019/06/03	1	219.50	0	0.00	219.50	1	4,042	0.02%
2019/05/31	0	0.00	1	227.50	228.50	-1	4,041	-0.02%
2019/05/30	1	226.50	3	225.00	226.50	-2	4,030	-0.05%
2019/05/28	4	222.75	10	224.50	227.00	-6	4,015	-0.15%
2019/05/22	8	218.88	7	218.57	218.50	1	4,363	0.02%
2019/05/21	0	0.00	1	222.00	224.00	-1	4,462	-0.02%
2019/05/20	1	214.00	1	214.00	214.00	0	4,488	0.00%
2019/05/17	1	219.50	0	0.00	213.00	1	4,475	0.02%
2019/05/16	6	228.42	7	229.93	218.50	-1	4,455	-0.02%
2019/05/15	5	221.30	5	225.40	222.50	0	4,479	0.00%
2019/05/14	8	213.00	3	212.83	218.50	5	4,524	0.11%
2019/05/13	8	212.25	4	213.00	208.00	4	4,581	0.09%
2019/05/10	8	202.56	10	205.85	204.50	-2	4,552	-0.04%
2019/05/09	5	204.40	5	209.70	204.00	0	4,525	0.00%
2019/05/08	3	212.00	7	213.00	214.00	-4	4,487	-0.09%
2019/05/07	12	218.92	3	221.67	217.50	9	4,476	0.20%
2019/05/06	2	223.00	10	214.00	222.50	-8	4,462	-0.18%
2019/05/03	8	227.38	0	0.00	224.00	8	4,473	0.18%
2019/05/02	0	0.00	1	222.00	221.50	-1	4,437	-0.02%
2019/04/30	1	226.50	1	225.50	227.00	0	4,426	0.00%
2019/04/29	13	227.31	15	228.17	224.00	-2	4,469	-0.04%
2019/04/26	7	235.07	9	234.33	235.00	-2	4,501	-0.04%
2019/04/25	5	247.00	5	245.60	241.50	0	4,458	0.00%
2019/04/24	3	238.17	0	0.00	238.50	3	4,351	0.07%
2019/04/23	3	241.33	3	237.83	243.00	0	4,302	0.00%
2019/04/22	2	236.75	4	235.75	232.50	-2	4,229	-0.05%
2019/04/19	12	238.58	3	235.50	237.50	9	4,190	0.21%
2019/04/18	7	228.00	10	226.55	225.50	-3	4,011	-0.07%
2019/04/17	3	219.67	8	220.38	219.00	-5	3,927	-0.13%
2019/04/16	5	222.00	3	221.33	218.50	2	3,971	0.05%
2019/04/15	2	215.50	2	216.00	216.50	0	4,001	0.00%
2019/04/12	5	215.60	0	0.00	213.00	5	4,109	0.12%
2019/04/11	1	217.50	3	218.67	218.00	-2	4,222	-0.05%
2019/04/10	6	221.58	2	219.50	222.00	4	4,226	0.09%
2019/04/09	5	233.50	4	232.75	228.50	1	4,186	0.02%
2019/04/08	4	227.75	4	227.88	229.00	0	4,150	0.00%
2019/04/03	5	223.70	7	223.64	221.00	-2	4,072	-0.05%
2019/04/02	6	216.08	9	215.39	226.00	-3	3,996	-0.08%
2019/04/01	3	208.00	0	0.00	205.50	3	3,934	0.08%
2019/03/29	1	205.50	0	0.00	205.50	1	3,983	0.03%
2019/03/28	2	206.75	3	205.00	206.00	-1	4,091	-0.02%
2019/03/27	3	204.00	0	0.00	203.00	3	4,140	0.07%
2019/03/26	1	205.00	0	0.00	201.50	1	4,206	0.02%
2019/03/25	5	201.50	7	202.43	202.50	-2	4,266	-0.05%
2019/03/22	3	212.00	6	212.00	208.50	-3	4,298	-0.07%
2019/03/21	4	212.50	2	212.75	212.50	2	4,347	0.05%
2019/03/20	3	213.83	8	211.13	211.00	-5	4,400	-0.11%
2019/03/19	1	208.00	3	208.00	207.50	-2	4,418	-0.05%
2019/03/18	2	206.25	1	205.50	205.50	1	4,404	0.02%
2019/03/15	2	202.50	1	206.00	206.00	1	4,445	0.02%
2019/03/14	16	205.66	0	0.00	202.50	16	4,502	0.36%
2019/03/13	2	208.00	1	206.00	203.50	1	4,587	0.02%
2019/03/12	0	0.00	6	206.00	202.00	-6	4,657	-0.13%
2019/03/11	1	202.50	1	201.00	201.00	0	4,709	0.00%
2019/03/08	0	0.00	1	201.50	206.50	-1	4,835	-0.02%
2019/03/07	9	203.67	8	204.56	199.00	1	4,961	0.02%
2019/03/06	8	205.00	6	208.08	206.00	2	5,076	0.04%
2019/03/04	6	211.33	5	213.20	209.50	1	5,346	0.02%
2019/02/27	3	209.00	5	212.00	211.50	-2	5,619	-0.04%
2019/02/26	25	227.06	21	223.52	209.00	4	5,739	0.07%
2019/02/25	4	217.00	2	216.00	217.00	2	5,631	0.04%
2019/02/22	2	216.00	3	218.67	215.50	-1	5,641	-0.02%
2019/02/21	6	221.08	10	216.40	215.50	-4	5,616	-0.07%
2019/02/20	6	215.83	3	212.83	223.00	3	5,461	0.05%
2019/02/19	0	0.00	3	200.50	203.00	-3	5,481	-0.05%
2019/02/18	5	199.50	0	0.00	196.00	5	5,462	0.09%
2019/02/15	4	198.75	0	0.00	196.00	4	5,475	0.07%
2019/02/14	5	199.40	9	198.06	202.50	-4	5,478	-0.07%
2019/02/13	6	192.92	5	193.90	192.00	1	5,386	0.02%
2019/02/12	7	194.29	2	197.75	193.00	5	5,327	0.09%
2019/02/11	3	204.83	3	207.50	203.00	0	5,303	0.00%
2019/01/30	3	201.17	2	200.25	198.00	1	5,408	0.02%
2019/01/29	1	199.50	1	199.50	202.00	0	5,500	0.00%
2019/01/28	0	0.00	1	206.00	202.50	-1	5,654	-0.02%
2019/01/25	1	202.50	2	202.25	203.00	-1	5,757	-0.02%
2019/01/24	1	196.00	0	0.00	198.00	1	5,846	0.02%
2019/01/22	0	0.00	1	201.00	201.00	-1	5,908	-0.02%
2019/01/21	1	200.00	3	200.83	200.00	-2	5,997	-0.03%
2019/01/18	6	193.75	4	193.25	194.00	2	6,006	0.03%
2019/01/17	1	186.00	6	186.08	187.50	-5	6,030	-0.08%
2019/01/16	1	190.00	1	191.50	189.50	0	6,157	0.00%
2019/01/15	2	185.75	1	187.50	189.00	1	6,210	0.02%
2019/01/11	10	188.50	4	188.75	185.00	6	6,415	0.09%
2019/01/09	3	190.33	2	191.00	185.50	1	6,548	0.02%
2019/01/08	2	178.50	2	183.50	184.00	0	6,644	0.00%
2019/01/07	5	184.40	11	184.50	183.00	-6	6,701	-0.09%
2019/01/04	1	169.50	1	176.50	183.00	0	6,844	0.00%
2019/01/03	6	196.50	1	198.50	183.50	5	6,720	0.07%
2019/01/02	2	204.00	0	0.00	203.50	2	6,715	0.03%
2018/12/28	2	205.75	2	207.75	206.00	0	6,832	0.00%
2018/12/27	2	206.75	4	210.75	207.00	-2	6,909	-0.03%
2018/12/26	3	207.33	3	207.67	202.00	0	6,898	0.00%
2018/12/25	5	206.10	3	208.83	204.50	2	6,909	0.03%
2018/12/24	3	213.00	2	213.25	212.50	1	6,928	0.01%
2018/12/22	1	208.00	1	208.00	208.00	0	6,924	0.00%
2018/12/21	1	196.00	2	200.50	206.00	-1	6,978	-0.01%
2018/12/20	2	198.50	3	200.00	196.00	-1	6,938	-0.01%
2018/12/19	3	205.33	3	204.00	205.00	0	6,950	0.00%
2018/12/18	2	199.75	4	197.75	195.00	-2	6,949	-0.03%
2018/12/17	2	207.50	0	0.00	204.00	2	7,029	0.03%
2018/12/14	2	201.75	4	200.88	204.00	-2	7,142	-0.03%
2018/12/13	0	0.00	3	199.33	203.00	-3	7,180	-0.04%
2018/12/12	7	200.64	5	196.00	201.50	2	7,173	0.03%
2018/12/11	2	191.00	1	190.50	190.50	1	7,146	0.01%
2018/12/10	3	185.67	1	184.00	186.00	2	7,176	0.03%
2018/12/07	1	193.50	0	0.00	192.50	1	7,198	0.01%
2018/12/06	0	0.00	22	194.09	196.00	-22	7,229	-0.30%
2018/12/05	4	202.13	10	204.20	199.00	-6	7,210	-0.08%
2018/12/04	7	216.00	3	214.67	216.00	4	7,193	0.06%
2018/12/03	247	211.32	10	214.05	216.00	237	7,295	3.25%	大買/鉅額交易
2018/11/30	13	201.38	7	200.36	199.50	6	7,318	0.08%
2018/11/29	8	196.75	13	196.62	196.50	-5	7,318	-0.07%
2018/11/28	10	187.80	11	187.41	189.50	-1	7,192	-0.01%
2018/11/27	4	179.50	1	177.50	181.00	3	7,049	0.04%
2018/11/26	11	172.73	6	171.67	180.50	5	6,944	0.07%
2018/11/23	4	171.75	2.1	173.69	164.50	1.9	6,693	0.03%
2018/11/22	5	186.30	7	183.14	177.50	-2	6,602	-0.03%
2018/11/21	3	186.50	5	186.80	191.00	-2	6,585	-0.03%
2018/11/20	2	185.25	3	185.17	187.00	-1	6,554	-0.02%
2018/11/19	5	185.40	2	184.75	187.00	3	6,538	0.05%
2018/11/16	5	179.30	3	180.67	181.00	2	6,540	0.03%
2018/11/15	6	181.42	6	180.67	180.50	0	6,414	0.00%
2018/11/14	3	188.33	5	187.50	182.00	-2	6,397	-0.03%
2018/11/13	3	184.67	3	183.00	186.50	0	6,380	0.00%
2018/11/12	1	188.00	3	185.00	189.50	-2	6,392	-0.03%
2018/11/09	2	189.25	1	188.50	188.00	1	6,415	0.02%
2018/11/08	3	194.33	3	192.33	188.00	0	6,375	0.00%
2018/11/07	3	187.17	2	188.75	190.50	1	6,288	0.02%
2018/11/06	2	192.00	2	190.25	188.00	0	6,195	0.00%
2018/11/05	3	207.50	1	200.50	199.50	2	6,119	0.03%
2018/11/02	0	0.00	2	218.50	221.50	-2	5,993	-0.03%
2018/11/01	2	223.75	1	217.00	216.00	1	5,921	0.02%
2018/10/31	0	0.00	1	202.00	210.00	-1	5,873	-0.02%
2018/10/30	3	192.50	1	187.50	191.00	2	5,893	0.03%
2018/10/26	1	194.00	2	199.00	190.00	-1	5,821	-0.02%
2018/10/25	1	198.50	0	0.00	194.00	1	5,890	0.02%
2018/10/24	4	207.75	3	198.33	206.50	1	5,865	0.02%
2018/10/23	5	207.40	3	208.33	202.00	2	5,789	0.03%
2018/10/22	2	212.50	5	210.50	214.50	-3	5,784	-0.05%
2018/10/19	5	199.90	3	203.83	215.00	2	5,716	0.03%
2018/10/18	8	217.69	6	212.17	208.00	2	5,595	0.04%
2018/10/17	6	226.17	11	228.18	225.00	-5	5,547	-0.09%
2018/10/16	9	216.83	3	219.00	220.00	6	5,492	0.11%
2018/10/15	7	212.07	12	207.13	211.50	-5	5,402	-0.09%
2018/10/12	10	197.25	12	201.46	201.00	-2	5,388	-0.04%
2018/10/11	1	203.50	0	0.00	203.50	1	5,300	0.02%
2018/10/09	7	231.57	17	234.68	226.00	-10	5,440	-0.18%
2018/10/08	8	238.56	7	242.57	241.00	1	5,336	0.02%
2018/10/05	3	244.83	1	250.00	242.50	2	5,232	0.04%
2018/10/04	3	265.33	4	265.50	269.00	-1	5,180	-0.02%
2018/10/03	4	265.00	6	263.25	265.00	-2	5,155	-0.04%
2018/10/02	3	271.00	4	269.75	269.00	-1	5,138	-0.02%
2018/10/01	1	272.00	4	276.50	280.50	-3	5,084	-0.06%
2018/09/28	10	277.65	5	278.80	271.00	5	5,065	0.10%
2018/09/27	2	282.25	4	282.38	282.00	-2	4,981	-0.04%
2018/09/26	3	291.33	4	294.25	288.00	-1	4,961	-0.02%
2018/09/25	3	293.00	2	293.75	290.50	1	4,923	0.02%
2018/09/21	6	278.58	7	285.57	300.00	-1	4,910	-0.02%
2018/09/20	11	284.82	6	284.83	282.00	5	4,785	0.10%
2018/09/19	6	290.75	23	289.80	294.50	-17	4,683	-0.36%
2018/09/18	4	297.63	3	293.00	293.00	1	4,599	0.02%
2018/09/17	2	305.25	3	309.67	312.00	-1	4,608	-0.02%
2018/09/14	7	302.29	2	305.00	306.50	5	4,647	0.11%
2018/09/13	3	296.83	9	294.11	290.50	-6	4,647	-0.13%
2018/09/12	5	304.10	25	295.80	295.00	-20	4,605	-0.43%
2018/09/11	10	319.10	11	320.09	313.50	-1	4,575	-0.02%
2018/09/10	4	331.13	1	317.00	319.00	3	4,609	0.07%
2018/09/07	1	329.00	2	334.50	345.00	-1	4,646	-0.02%
2018/09/06	1	332.00	0	0.00	339.00	1	4,517	0.02%
2018/09/05	5	315.10	3	325.17	335.00	2	4,416	0.05%
2018/09/04	1	307.00	0	0.00	305.00	1	4,313	0.02%
2018/09/03	1	307.00	1	301.00	300.00	0	4,350	0.00%
2018/08/31	0	0.00	1	307.50	313.00	-1	4,399	-0.02%
2018/08/29	1	309.50	1	314.50	312.50	0	4,515	0.00%
2018/08/28	1	304.50	2	307.25	306.00	-1	4,593	-0.02%
2018/08/23	3	288.50	3	295.00	288.00	0	4,657	0.00%
2018/08/21	6	290.50	0	0.00	293.00	6	4,608	0.13%
2018/08/17	1	274.00	1	280.00	278.00	0	4,605	0.00%
2018/08/16	0	0.00	6	275.67	284.00	-6	4,569	-0.13%
2018/08/15	0	0.00	1	295.00	284.50	-1	4,545	-0.02%
2018/08/14	1	295.50	1	292.00	297.50	0	4,553	0.00%
2018/08/13	2	293.50	2	290.00	288.00	0	4,549	0.00%
2018/08/10	0	0.00	2	303.00	303.50	-2	4,528	-0.04%
2018/08/09	1	310.50	1	307.00	312.00	0	4,528	0.00%
2018/08/07	2	308.25	1	312.50	318.00	1	4,557	0.02%
2018/08/06	1	323.00	0	0.00	316.00	1	4,499	0.02%
2018/08/03	4	345.75	1	342.00	342.00	3	4,450	0.07%
2018/08/02	2	354.00	3	355.33	355.00	-1	4,433	-0.02%
2018/08/01	2	351.50	1	363.50	358.50	1	4,424	0.02%
2018/07/31	2	326.50	3	319.67	331.50	-1	4,315	-0.02%
2018/07/30	2	310.25	0	0.00	306.00	2	4,291	0.05%
2018/07/26	1	323.00	1	322.00	318.50	0	4,297	0.00%
2018/07/23	1	311.50	1	323.00	313.50	0	4,562	0.00%
2018/07/20	1	322.50	1	326.00	323.00	0	4,627	0.00%
2018/07/19	1	312.50	1	314.00	327.00	0	4,693	0.00%
2018/07/18	26	316.73	4	315.50	312.50	22	4,682	0.47%
2018/07/17	14	307.54	14	308.89	308.00	0	4,652	0.00%
2018/07/16	0	0.00	1	292.00	293.00	-1	4,679	-0.02%
2018/07/13	1	290.50	2	292.50	292.50	-1	4,867	-0.02%
2018/07/11	3	269.00	16	268.25	278.00	-13	4,942	-0.26%
2018/07/10	15	271.67	2	270.25	273.50	13	4,937	0.26%
2018/07/09	3	273.17	10	275.15	267.00	-7	4,931	-0.14%
2018/07/06	9	274.33	1	277.50	276.00	8	4,960	0.16%
2018/07/05	1	277.50	1	276.50	273.00	0	4,916	0.00%
2018/07/04	3	276.67	6	277.58	280.00	-3	4,913	-0.06%
2018/07/03	5	276.50	0	0.00	268.50	5	4,893	0.10%
2018/07/02	2	276.00	6	272.17	277.50	-4	4,891	-0.08%
2018/06/29	7	272.57	2	273.50	273.50	5	4,874	0.10%
2018/06/28	3	279.67	3	280.33	269.00	0	4,856	0.00%
2018/06/27	6	286.25	10	283.35	278.50	-4	4,850	-0.08%
2018/06/26	6	280.17	7	281.93	283.00	-1	4,867	-0.02%
2018/06/22	5	304.20	5	302.40	309.00	0	4,808	0.00%
2018/06/21	1	302.00	1	299.00	304.00	0	4,773	0.00%
2018/06/20	2	306.25	2	302.00	294.50	0	4,767	0.00%
2018/06/19	1	308.00	1	311.00	310.00	0	4,775	0.00%
2018/06/15	8	294.88	5	290.90	298.50	3	4,727	0.06%
2018/06/14	3	284.17	1	287.00	280.00	2	4,625	0.04%
2018/06/13	1	283.00	1	287.50	286.00	0	4,630	0.00%
2018/06/11	0	0.00	1	298.50	301.00	-1	4,540	-0.02%
2018/06/08	3	319.67	3	302.17	301.50	0	4,509	0.00%
2018/06/06	3	313.50	3	307.50	313.00	0	4,466	0.00%
2018/06/05	2	296.50	0	0.00	298.00	2	4,398	0.05%
2018/06/01	0	0.00	3	260.33	264.00	-3	4,296	-0.07%
2018/05/31	3	252.00	1	260.00	255.00	2	4,340	0.05%
2018/05/29	0	0.00	3	258.00	257.00	-3	4,494	-0.07%
2018/05/28	3	272.50	0	0.00	266.00	3	4,513	0.07%
2018/05/25	2	270.75	3	273.67	275.50	-1	4,517	-0.02%
2018/05/24	2	270.00	2	272.00	272.00	0	4,566	0.00%
2018/05/23	4	258.38	3	262.33	268.50	1	4,656	0.02%
2018/05/22	0	0.00	3	267.83	262.00	-3	4,769	-0.06%
2018/05/21	3	261.83	3	266.50	266.50	0	4,771	0.00%
2018/05/18	2	260.25	0	0.00	258.50	2	4,815	0.04%
2018/05/17	2	269.50	3	267.33	264.00	-1	4,921	-0.02%
2018/05/16	3	270.33	2	267.25	267.50	1	5,044	0.02%
2018/05/15	4	282.50	4	286.00	273.50	0	5,159	0.00%
2018/05/14	3	282.83	3	282.67	281.50	0	5,116	0.00%
2018/05/11	1	280.00	3	284.17	284.00	-2	5,148	-0.04%
2018/05/10	3	281.17	3	282.83	280.00	0	5,170	0.00%
2018/05/09	3.1	281.26	4	280.13	285.00	-0.9	5,170	-0.02%
2018/05/08	3	279.00	2	278.25	274.50	1	5,180	0.02%
2018/05/07	3	276.83	4	277.50	281.50	-1	5,191	-0.02%
2018/05/04	3	263.17	4	268.38	269.50	-1	5,205	-0.02%
2018/05/03	5	267.00	5	268.30	259.00	0	5,252	0.00%
2018/05/02	5	276.30	2	269.50	269.50	3	5,325	0.06%
2018/04/30	4	254.88	5	262.50	282.00	-1	5,354	-0.02%
2018/04/27	5	250.80	2	254.00	258.00	3	5,359	0.06%
2018/04/26	181	249.69	5	249.20	241.00	176	5,446	3.23%	大買/鉅額交易
2018/04/25	7	233.64	8	235.50	241.00	-1	5,440	-0.02%
2018/04/23	1	250.00	2	249.75	244.50	-1	5,427	-0.02%
2018/04/20	10	248.00	10	250.20	244.00	0	5,419	0.00%
2018/04/19	2	263.50	2	261.50	260.50	0	5,317	0.00%
2018/04/18	8	273.19	2	300.50	269.50	6	5,135	0.12%
2018/04/17	0	0.00	5	306.10	299.00	-5	5,031	-0.10%
2018/04/16	2	315.50	1	315.50	316.00	1	5,051	0.02%
2018/04/13	2	308.00	12	304.58	315.00	-10	5,058	-0.20%
2018/04/12	1	296.50	0	0.00	299.50	1	5,042	0.02%
2018/04/11	3	312.50	2	314.50	306.00	1	5,064	0.02%
2018/04/10	3	314.00	4	314.13	310.00	-1	5,136	-0.02%
2018/04/09	5	308.50	6	309.58	309.00	-1	5,144	-0.02%
2018/04/03	2	298.75	4	304.13	312.50	-2	5,161	-0.04%
2018/04/02	2	306.75	2	313.50	309.00	0	5,158	0.00%
2018/03/30	3	321.33	2	320.00	317.00	1	5,260	0.02%
2018/03/29	1	319.50	0	0.00	319.00	1	5,297	0.02%
2018/03/28	2	329.00	0	0.00	325.50	2	5,267	0.04%
2018/03/27	5	333.40	4	335.63	335.50	1	5,268	0.02%
2018/03/26	3	330.50	2	329.75	323.50	1	5,276	0.02%
2018/03/23	3	329.33	0	0.00	330.00	3	5,281	0.06%
2018/03/22	4	340.38	16	344.78	336.00	-12	5,272	-0.23%
2018/03/21	14	337.04	1	340.00	339.50	13	5,229	0.25%
2018/03/19	2	328.25	4	325.75	328.50	-2	5,243	-0.04%
2018/03/15	1	328.50	1	327.00	324.50	0	5,405	0.00%
2018/03/14	1	342.00	2	337.00	324.00	-1	5,511	-0.02%
2018/03/13	5	334.20	4	335.63	332.00	1	5,558	0.02%
2018/03/12	1	352.50	0	0.00	320.50	1	5,613	0.02%
2018/03/09	3	341.17	4	344.88	348.00	-1	5,583	-0.02%
2018/03/08	0	0.00	1	342.50	335.50	-1	5,567	-0.02%
2018/03/07	4	337.50	4	335.63	338.00	0	5,548	0.00%
2018/03/06	2	328.25	2	329.00	327.00	0	5,495	0.00%
2018/03/05	6	321.67	6	321.33	324.00	0	5,434	0.00%
2018/03/02	11	317.73	10	317.00	314.00	1	5,371	0.02%
2018/02/27	1	309.50	3	312.83	310.00	-2	5,304	-0.04%
2018/02/26	5	312.80	2	313.00	309.00	3	5,276	0.06%
2018/02/23	1	329.00	1	331.00	308.50	0	5,212	0.00%
2018/02/22	5	306.90	5	310.60	318.00	0	5,135	0.00%
2018/02/09	3	280.33	3	278.83	282.00	0	5,026	0.00%
2018/02/08	1	301.00	1	297.00	275.50	0	4,905	0.00%
2018/02/07	1	310.00	0	0.00	295.00	1	4,837	0.02%
2018/02/02	1	343.50	1	349.50	354.00	0	4,822	0.00%
2018/01/26	4	349.75	3	351.50	360.00	1	4,799	0.02%
2018/01/25	1	358.50	1	341.50	341.50	0	4,769	0.00%
2018/01/24	1	353.00	2	348.75	359.00	-1	4,685	-0.02%
2018/01/23	2	337.50	53	340.19	340.00	-51	4,583	-1.11%
2018/01/22	52	334.69	2	332.75	337.00	50	4,547	1.10%
2018/01/19	1	307.00	1	304.50	306.50	0	4,566	0.00%
2018/01/18	3	300.00	3	302.50	297.00	0	4,559	0.00%
2018/01/16	5	293.00	5	293.00	293.00	0	4,589	0.00%
2018/01/15	22	279.84	22	279.30	281.00	0	4,637	0.00%
2018/01/11	0	0.00	1	268.00	260.50	-1	4,904	-0.02%
2018/01/10	1	263.00	0	0.00	262.50	1	5,077	0.02%
2018/01/02	1	251.00	2	260.50	264.50	-1	5,300	-0.02%