創意 (3443)-富邦-新店券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1190
漲跌
▲15
漲幅
+1.28%
成交量
1,212張
產業
上市半導體類股
1146人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

創意 (3443)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/12/03	0	1195.00	6	1175.00	1190.00	-6	1,746	-0.34%
2024/12/02	8	1180.04	0	0.00	1175.00	8	1,746	0.46%
2024/11/29	0.2	1189.39	1	1190.29	1190.00	-0.8	1,739	-0.05%
2024/11/28	3	1156.71	1.1	1165.47	1150.00	2	1,731	0.11%
2024/11/27	1.1	1190.71	0	0.00	1180.00	1.1	1,731	0.07%
2024/11/26	1.1	1240.48	0.1	1225.00	1220.00	1	1,732	0.05%
2024/11/25	2	1277.50	2.1	1282.73	1275.00	-0.1	1,722	0.00%
2024/11/22	0	0.00	1	1255.49	1245.00	-1	1,707	-0.06%
2024/11/21	4	1238.75	4.1	1257.62	1265.00	-0.1	1,707	0.00%
2024/11/20	0	1215.00	2	1255.00	1215.00	-2	1,699	-0.12%
2024/11/19	0	0.00	1	1244.27	1245.00	-1	1,705	-0.06%
2024/11/18	1	1189.81	0	1205.00	1180.00	1	1,710	0.06%
2024/11/15	0	1210.00	0	0.00	1220.00	0	1,723	0.00%
2024/11/14	0	0.00	1.1	1228.52	1230.00	-1.1	1,765	-0.06%
2024/11/13	2.1	1204.27	0.1	1209.61	1195.00	2.1	1,770	0.12%
2024/11/12	2.1	1274.02	2	1272.50	1245.00	0.1	1,767	0.01%
2024/11/11	1	1265.03	0	1265.46	1265.00	1	1,769	0.06%
2024/11/08	1	1280.10	1.1	1280.67	1280.00	-0.1	1,775	-0.01%
2024/11/07	1.1	1299.23	1	1294.79	1285.00	0.1	1,800	0.01%
2024/11/06	1	1254.98	0.1	1252.61	1255.00	0.9	1,809	0.05%
2024/11/05	0	1230.00	0.1	1228.58	1215.00	-0.1	1,843	0.00%
2024/11/04	1.1	1206.48	5.1	1224.90	1235.00	-4	1,933	-0.21%
2024/11/01	13.2	1123.53	9.1	1140.22	1180.00	4.1	1,933	0.21%
2024/10/30	1	1254.80	1.1	1283.26	1235.00	-0.1	1,909	0.00%
2024/10/29	0	1220.00	0	1235.00	1235.00	0	1,938	0.00%
2024/10/28	1	1260.20	0.1	1285.00	1260.00	0.9	2,012	0.05%
2024/10/25	1	1255.19	1.1	1274.76	1285.00	0	2,118	0.00%
2024/10/24	1	1284.84	1.4	1288.12	1280.00	-0.4	2,124	-0.02%
2024/10/23	1.1	1285.53	1	1304.90	1315.00	0.1	2,126	0.00%
2024/10/22	0	1292.73	1.1	1312.75	1280.00	-1.1	2,126	-0.05%
2024/10/21	0	1246.07	2.3	1259.24	1265.00	-2.3	2,106	-0.11%
2024/10/18	2.1	1238.33	4.1	1229.75	1200.00	-2	2,095	-0.09%
2024/10/17	2.1	1224.77	3	1211.82	1215.00	-1	2,118	-0.05%
2024/10/16	1.1	1191.36	0.4	1210.12	1210.00	0.7	2,130	0.03%
2024/10/15	0	1210.83	0.1	1215.16	1215.00	-0.1	2,146	0.00%
2024/10/14	1.1	1200.24	2.3	1213.92	1215.00	-1.3	2,141	-0.06%
2024/10/11	0	1203.33	0.2	1218.01	1195.00	-0.2	2,147	-0.01%
2024/10/09	1	1204.85	3.2	1185.57	1180.00	-2.2	2,154	-0.10%
2024/10/08	3	1130.01	4.3	1122.88	1170.00	-1.3	2,137	-0.06%
2024/10/07	7	1105.73	10.1	1088.23	1110.00	-3.1	2,150	-0.14%
2024/10/04	1.1	1041.66	2	1060.01	1040.00	-0.9	2,167	-0.04%
2024/10/01	3.3	1072.59	3.1	1091.80	1060.00	0.3	2,170	0.01%
2024/09/30	0	1114.81	120	1121.67	1100.00	-120	2,196	-5.46%	大賣/鉅額交易
2024/09/27	6.3	1139.00	7.1	1142.04	1120.00	-0.9	2,263	-0.04%
2024/09/26	132.5	1185.23	7.2	1140.25	1125.00	125.3	2,294	5.46%	大買/鉅額交易
2024/09/25	1	1170.00	1.3	1170.00	1170.00	-0.3	2,255	-0.01%
2024/09/24	1.1	1026.04	0.1	1042.27	1065.00	0.9	2,274	0.04%
2024/09/23	0	0.00	0.1	1050.10	1045.00	-0.1	2,283	0.00%
2024/09/20	0.1	1034.09	1.1	1034.76	1040.00	-1	2,297	-0.04%
2024/09/19	0	1012.00	0	1028.64	1020.00	0	2,337	0.00%
2024/09/18	2.1	1005.24	2	1002.53	998.00	0.1	2,374	0.00%
2024/09/16	0.2	1034.95	0	0.00	1045.00	0.2	2,404	0.01%
2024/09/13	1	1040.01	1.1	1065.00	1040.00	-0.1	2,462	0.00%
2024/09/12	0	0.00	1.5	1049.98	1060.00	-1.5	2,508	-0.06%
2024/09/11	0	1000.00	1	1000.27	1015.00	-1	2,580	-0.04%
2024/09/10	0	1009.97	0	0.00	999.00	0	2,586	0.00%
2024/09/09	4.1	1008.78	4	1012.51	1020.00	0.1	2,607	0.00%
2024/09/06	3.1	1005.65	8.1	1002.96	1020.00	-5	2,625	-0.19%
2024/09/05	4.3	985.55	0	1005.00	985.00	4.3	2,621	0.16%
2024/09/04	5.9	992.30	3.1	995.78	987.00	2.8	2,637	0.10%
2024/09/03	0.2	1090.94	0	1085.00	1070.00	0.1	2,662	0.00%
2024/09/02	1	1134.25	1.2	1100.83	1095.00	-0.2	2,713	-0.01%
2024/08/30	0	1110.00	11.1	1112.35	1115.00	-11.1	2,746	-0.40%
2024/08/29	3.1	1111.65	2	1097.50	1105.00	1.1	2,818	0.04%
2024/08/28	0	1135.00	3	1120.03	1120.00	-3	2,849	-0.11%
2024/08/27	0	1135.75	0	0.00	1135.00	0	2,882	0.00%
2024/08/26	0.1	1144.17	0.1	1145.10	1130.00	0.1	2,892	0.00%
2024/08/23	7.1	1145.79	1.1	1164.09	1150.00	6	2,908	0.21%
2024/08/22	1	1170.12	0.1	1194.85	1175.00	0.9	2,958	0.03%
2024/08/21	4.1	1168.62	4	1161.27	1165.00	0.1	2,968	0.00%
2024/08/20	3	1186.43	2.1	1177.39	1180.00	0.9	2,994	0.03%
2024/08/19	1.2	1155.81	0.2	1166.61	1180.00	1	2,984	0.03%
2024/08/16	4.3	1136.21	1.3	1159.76	1155.00	3	2,979	0.10%
2024/08/15	1	1124.51	4.4	1094.99	1115.00	-3.4	2,953	-0.11%
2024/08/14	2.1	1089.95	3.1	1109.33	1085.00	-1.1	2,958	-0.04%
2024/08/13	3.1	1063.26	2.3	1056.89	1050.00	0.8	2,946	0.03%
2024/08/12	3	1056.63	3	1045.03	1060.00	0	2,958	0.00%
2024/08/09	3.1	1042.69	2	1030.09	1035.00	1.1	3,011	0.04%
2024/08/08	10.1	993.93	18.3	985.89	998.00	-8.2	3,014	-0.27%
2024/08/07	7.4	987.76	6.1	1002.50	1015.00	1.4	2,998	0.05%
2024/08/06	14.4	928.87	18.2	903.94	942.00	-3.8	2,946	-0.13%
2024/08/05	6.7	956.86	2.2	959.16	954.00	4.5	2,866	0.16%
2024/08/02	5.4	1093.77	5	1095.01	1060.00	0.4	2,851	0.01%
2024/08/01	6.4	1166.45	3.1	1159.98	1140.00	3.4	2,865	0.12%
2024/07/31	12.4	1123.51	11	1134.12	1150.00	1.3	2,863	0.05%
2024/07/30	7.5	1100.84	2	1102.45	1095.00	5.5	2,815	0.20%
2024/07/29	11.4	1205.93	2.9	1206.73	1205.00	8.5	2,717	0.31%
2024/07/26	1.4	1337.39	3	1348.41	1335.00	-1.7	2,719	-0.06%
2024/07/23	14.1	1453.14	8	1432.51	1430.00	6.1	2,789	0.22%
2024/07/22	3	1410.08	3.1	1433.34	1435.00	-0.1	2,828	0.00%
2024/07/19	1.2	1477.86	7.2	1460.93	1440.00	-6	2,844	-0.21%
2024/07/18	6.6	1442.62	1	1468.27	1470.00	5.6	2,873	0.19%
2024/07/17	2.4	1535.40	1	1560.00	1515.00	1.4	2,863	0.05%
2024/07/16	0.2	1561.99	3.4	1595.94	1565.00	-3.2	2,885	-0.11%
2024/07/15	1.3	1556.91	0	1585.00	1555.00	1.3	2,908	0.04%
2024/07/12	0.5	1576.39	1.2	1581.11	1575.00	-0.7	2,926	-0.02%
2024/07/11	6.1	1599.28	10.6	1614.68	1595.00	-4.5	2,926	-0.15%
2024/07/10	1.1	1600.49	0.3	1603.91	1605.00	0.7	2,965	0.02%
2024/07/09	2.9	1567.11	4.7	1583.54	1635.00	-1.7	2,992	-0.06%
2024/07/08	7.6	1564.39	3	1571.66	1550.00	4.6	2,995	0.15%
2024/07/05	0	1597.22	1	1624.90	1600.00	-1	2,975	-0.03%
2024/07/04	11.2	1608.72	1.2	1609.91	1615.00	10.1	2,978	0.34%
2024/07/03	4	1606.16	7.9	1614.78	1600.00	-3.9	2,980	-0.13%
2024/07/02	6.9	1527.23	5	1531.98	1540.00	1.9	2,957	0.06%
2024/07/01	2.3	1600.80	3.1	1606.80	1580.00	-0.7	2,938	-0.02%
2024/06/28	2	1565.10	8.2	1601.75	1605.00	-6.2	2,982	-0.21%
2024/06/27	4	1560.00	1.1	1550.71	1540.00	3	2,987	0.10%
2024/06/26	22.1	1585.43	1.1	1576.03	1575.00	21	3,001	0.70%
2024/06/25	0.1	1526.96	0	1550.00	1585.00	0.1	3,004	0.00%
2024/06/24	6.6	1573.38	3	1596.66	1550.00	3.6	2,986	0.12%
2024/06/21	10	1639.96	4.3	1649.20	1630.00	5.7	2,966	0.19%
2024/06/20	8.1	1605.05	0.7	1622.74	1625.00	7.4	2,937	0.25%
2024/06/19	2.3	1631.42	1	1634.93	1615.00	1.3	2,899	0.05%
2024/06/18	5.1	1650.19	26.7	1671.79	1680.00	-21.6	2,877	-0.75%
2024/06/17	16	1561.55	1.1	1545.63	1540.00	15	2,808	0.53%
2024/06/14	14	1545.00	1.2	1566.51	1565.00	12.8	2,843	0.45%
2024/06/13	1.3	1568.42	1.2	1608.77	1550.00	0.1	2,832	0.00%
2024/06/12	1.1	1594.11	2	1592.53	1585.00	-0.9	2,840	-0.03%
2024/06/11	0.3	1562.71	1.4	1559.90	1560.00	-1.1	2,872	-0.04%
2024/06/07	1.2	1571.68	4.3	1599.61	1605.00	-3.2	2,902	-0.11%
2024/06/06	2.6	1544.11	4.3	1565.41	1545.00	-1.7	2,862	-0.06%
2024/06/05	6	1549.28	1.1	1559.95	1580.00	4.9	2,815	0.18%
2024/06/04	9.3	1571.20	3.4	1581.88	1535.00	5.9	2,813	0.21%
2024/06/03	4.3	1566.69	8	1548.60	1570.00	-3.7	2,774	-0.13%
2024/05/31	4	1494.22	10.5	1483.57	1455.00	-6.5	2,746	-0.24%
2024/05/30	2.2	1528.57	3.1	1523.78	1510.00	-0.9	2,733	-0.03%
2024/05/29	3.1	1530.10	7.4	1559.53	1530.00	-4.3	2,763	-0.16%
2024/05/28	8.4	1547.96	6.9	1537.88	1530.00	1.5	2,785	0.05%
2024/05/27	7.6	1495.69	23.3	1492.71	1495.00	-15.7	2,805	-0.56%
2024/05/24	1.1	1478.32	8.1	1475.52	1465.00	-7	2,822	-0.25%
2024/05/23	2.1	1434.46	0.1	1436.38	1430.00	2	2,797	0.07%
2024/05/22	1	1439.24	2.2	1431.21	1445.00	-1.2	2,812	-0.04%
2024/05/21	1.1	1440.33	0.1	1465.00	1435.00	1	2,832	0.04%
2024/05/20	0	1438.13	8.2	1449.47	1460.00	-8.2	2,868	-0.29%
2024/05/17	0.1	1424.52	0.4	1424.71	1430.00	-0.2	2,878	-0.01%
2024/05/16	6.1	1423.32	1.5	1430.30	1420.00	4.5	2,889	0.16%
2024/05/15	9.4	1416.36	8.7	1416.75	1410.00	0.7	2,932	0.02%
2024/05/14	3.2	1361.43	3.3	1363.35	1370.00	-0.1	2,962	0.00%
2024/05/13	0	1335.00	3	1310.00	1335.00	-3	3,049	-0.10%
2024/05/10	1	1269.98	2	1277.50	1270.00	-1	3,078	-0.03%
2024/05/09	4.2	1284.10	4.1	1270.00	1275.00	0.1	3,135	0.00%
2024/05/08	0.1	1317.91	1	1315.00	1315.00	-0.9	3,147	-0.03%
2024/05/07	3.2	1298.08	6	1288.33	1315.00	-2.8	3,189	-0.09%
2024/05/06	2	1357.03	1.6	1350.89	1350.00	0.4	3,172	0.01%
2024/05/03	2.1	1352.25	1	1345.00	1345.00	1.1	3,205	0.03%
2024/05/02	4.1	1375.06	4	1378.73	1375.00	0.1	3,279	0.00%
2024/04/30	3	1363.22	3	1360.00	1370.00	0	3,297	0.00%
2024/04/29	5.7	1355.79	9.1	1374.86	1360.00	-3.4	3,352	-0.10%
2024/04/26	5.1	1274.46	10	1290.47	1320.00	-4.9	3,332	-0.15%
2024/04/25	2.1	1174.96	2.1	1177.90	1200.00	0	3,360	0.00%
2024/04/24	0	1165.00	1.2	1161.84	1190.00	-1.2	3,371	-0.04%
2024/04/23	0	1120.00	1	1135.00	1125.00	-1	3,365	-0.03%
2024/04/22	4.1	1144.28	2	1137.43	1105.00	2.1	3,378	0.06%
2024/04/19	3.6	1142.91	6	1159.23	1155.00	-2.5	3,378	-0.07%
2024/04/18	6	1220.83	2.1	1227.26	1215.00	3.9	3,372	0.12%
2024/04/17	5.3	1197.92	3.2	1196.90	1200.00	2	3,447	0.06%
2024/04/16	6.5	1161.73	5	1165.19	1185.00	1.4	3,487	0.04%
2024/04/15	5.6	1209.69	3	1185.00	1160.00	2.6	3,447	0.08%
2024/04/12	4.5	1267.05	3	1251.76	1255.00	1.5	3,408	0.04%
2024/04/11	1	1320.05	1.3	1331.54	1325.00	-0.3	3,376	-0.01%
2024/04/10	0.1	1323.40	1	1310.00	1320.00	-0.9	3,377	-0.03%
2024/04/09	5.2	1329.18	4.1	1334.14	1315.00	1.2	3,391	0.03%
2024/04/08	7.4	1320.67	6	1310.83	1300.00	1.4	3,398	0.04%
2024/04/03	4.2	1379.19	3.1	1390.01	1385.00	1.1	3,365	0.03%
2024/04/02	4.1	1378.58	6.3	1371.93	1375.00	-2.2	3,355	-0.06%
2024/04/01	5.2	1286.22	8.2	1273.67	1295.00	-3.1	3,319	-0.09%
2024/03/29	0.1	1253.75	1.1	1258.56	1245.00	-1	3,311	-0.03%
2024/03/28	2.1	1222.69	2	1227.53	1220.00	0.1	3,300	0.00%
2024/03/27	4.7	1242.17	4.2	1246.41	1240.00	0.4	3,322	0.01%
2024/03/26	7.3	1278.69	8.1	1275.31	1265.00	-0.8	3,318	-0.02%
2024/03/25	5.1	1315.98	7	1307.14	1295.00	-1.9	3,327	-0.06%
2024/03/22	4.3	1312.70	2.1	1320.23	1320.00	2.2	3,343	0.07%
2024/03/21	8.1	1304.25	7.1	1294.51	1300.00	1	3,351	0.03%
2024/03/20	5.1	1309.07	2	1319.98	1295.00	3.1	3,375	0.09%
2024/03/19	9.4	1315.04	8.2	1316.83	1320.00	1.2	3,431	0.04%
2024/03/18	3.1	1355.09	3	1356.67	1355.00	0.1	3,441	0.00%
2024/03/15	6.2	1372.23	5	1368.03	1340.00	1.1	3,481	0.03%
2024/03/14	8.3	1362.08	8	1363.04	1340.00	0.2	3,549	0.01%
2024/03/13	6.9	1405.63	13.7	1342.74	1330.00	-6.8	3,638	-0.19%
2024/03/12	1.5	1455.07	1	1479.85	1445.00	0.4	3,635	0.01%
2024/03/11	3.5	1497.86	3	1503.21	1475.00	0.5	3,718	0.01%
2024/03/08	16.2	1529.69	12.3	1514.98	1490.00	3.9	3,733	0.10%
2024/03/07	8.3	1509.13	8.1	1540.72	1550.00	0.3	3,734	0.01%
2024/03/06	5.2	1532.10	3.3	1525.49	1525.00	1.9	3,714	0.05%
2024/03/05	5.5	1565.47	12.1	1570.41	1565.00	-6.6	3,728	-0.18%
2024/03/04	6.7	1568.56	4.5	1563.93	1545.00	2.3	3,747	0.06%
2024/03/01	8.8	1583.68	7.2	1585.03	1580.00	1.6	3,742	0.04%
2024/02/29	12.9	1527.06	15.9	1546.85	1590.00	-3	3,729	-0.08%
2024/02/27	10.2	1467.16	14.1	1490.74	1470.00	-3.9	3,680	-0.11%
2024/02/26	5.4	1447.93	5	1443.00	1445.00	0.4	3,694	0.01%
2024/02/23	9.7	1462.47	4	1486.25	1455.00	5.7	3,725	0.15%
2024/02/22	5.2	1474.38	3.3	1496.92	1465.00	1.9	3,745	0.05%
2024/02/21	18.6	1510.65	10	1489.00	1470.00	8.6	3,736	0.23%
2024/02/20	5.2	1552.21	7.2	1557.82	1560.00	-2	3,737	-0.05%
2024/02/19	7	1527.86	4.5	1526.61	1525.00	2.6	3,744	0.07%
2024/02/16	7.7	1485.81	6.5	1514.03	1520.00	1.2	3,787	0.03%
2024/02/15	3.1	1432.37	5.6	1444.60	1460.00	-2.5	3,758	-0.07%
2024/02/05	15.1	1453.06	11.1	1440.90	1435.00	4	3,725	0.11%
2024/02/02	2.6	1570.87	2	1592.47	1590.00	0.6	3,664	0.02%
2024/02/01	7.8	1522.29	6	1516.67	1545.00	1.8	3,699	0.05%
2024/01/31	1.1	1547.71	2.2	1579.72	1545.00	-1.1	3,683	-0.03%
2024/01/30	11.6	1562.93	4.5	1562.25	1565.00	7.1	3,686	0.19%
2024/01/29	4.9	1578.84	5	1573.00	1560.00	-0.1	3,669	0.00%
2024/01/26	7.4	1549.84	4.1	1546.32	1545.00	3.3	3,682	0.09%
2024/01/25	12.7	1613.22	18.5	1617.45	1555.00	-5.8	3,671	-0.16%
2024/01/24	11.6	1682.72	4.6	1668.91	1660.00	7	3,599	0.19%
2024/01/23	7.6	1721.76	4	1764.69	1705.00	3.5	3,610	0.10%
2024/01/22	7.7	1728.96	9.2	1734.46	1715.00	-1.5	3,579	-0.04%
2024/01/19	19.5	1704.72	5.1	1716.57	1675.00	14.5	3,564	0.41%
2024/01/18	3	1713.23	3	1723.39	1725.00	0	3,513	0.00%
2024/01/17	5.2	1711.55	2.2	1708.64	1680.00	3	3,539	0.08%
2024/01/16	5.4	1746.77	3	1760.00	1735.00	2.4	3,557	0.07%
2024/01/15	9.3	1783.42	9.3	1769.92	1760.00	0	3,620	0.00%
2024/01/12	12.1	1825.70	8.3	1821.46	1810.00	3.8	3,637	0.11%
2024/01/11	6.2	1841.87	9.4	1849.51	1860.00	-3.3	3,666	-0.09%
2024/01/10	2.1	1770.18	2.5	1771.43	1790.00	-0.4	3,646	-0.01%
2024/01/09	0.2	1690.00	2.2	1700.00	1690.00	-2	3,656	-0.05%
2024/01/08	3.2	1673.44	2	1675.02	1665.00	1.2	3,680	0.03%
2024/01/05	0.2	1641.30	1.1	1674.43	1655.00	-0.8	3,744	-0.02%
2024/01/04	1	1635.01	1	1640.05	1630.00	0	3,869	0.00%
2024/01/03	5.4	1645.71	3	1650.00	1640.00	2.4	3,965	0.06%
2024/01/02	3.1	1705.63	3	1690.00	1670.00	0.1	3,956	0.00%
2023/12/29	4	1725.00	4	1731.25	1740.00	0	3,939	0.00%
2023/12/28	4.1	1763.70	4	1735.15	1720.00	0	3,970	0.00%
2023/12/27	4	1753.76	5	1756.00	1760.00	-1	4,003	-0.02%
2023/12/26	5	1767.99	5	1761.00	1765.00	0	4,021	0.00%
2023/12/25	3	1748.33	3	1736.73	1730.00	0	4,045	0.00%
2023/12/22	8	1744.34	4.1	1746.38	1750.00	4	4,061	0.10%
2023/12/21	4.1	1685.41	4	1673.75	1695.00	0.1	4,043	0.00%
2023/12/20	3.1	1691.94	4	1693.82	1685.00	-0.9	4,038	-0.02%
2023/12/19	9.2	1716.26	8	1716.25	1705.00	1.2	4,046	0.03%
2023/12/18	10.1	1766.40	7	1746.57	1730.00	3	4,053	0.08%
2023/12/15	14.1	1804.51	15	1814.27	1765.00	-0.9	4,057	-0.02%
2023/12/14	12.1	1811.24	19	1788.96	1805.00	-6.9	4,037	-0.17%
2023/12/13	11.1	1826.29	10	1826.50	1810.00	1	3,988	0.03%
2023/12/12	10.1	1831.40	5	1813.00	1790.00	5.1	4,016	0.13%
2023/12/11	17.2	1844.31	5	1824.03	1825.00	12.2	4,011	0.30%
2023/12/08	13	1803.11	39.6	1824.08	1895.00	-26.6	3,964	-0.67%
2023/12/07	4	1667.60	17.3	1682.55	1725.00	-13.3	3,850	-0.34%
2023/12/06	37	1663.65	30.2	1676.11	1680.00	6.8	3,823	0.18%
2023/12/05	6.1	1609.33	15.3	1618.05	1630.00	-9.2	3,747	-0.25%
2023/12/04	15.1	1627.07	8.1	1634.86	1595.00	7	3,784	0.19%
2023/12/01	8.1	1636.93	0.2	1635.00	1630.00	7.9	3,779	0.21%
2023/11/30	3.1	1625.30	3	1640.05	1650.00	0.1	3,777	0.00%
2023/11/29	7.1	1631.32	5.6	1609.73	1625.00	1.4	3,771	0.04%
2023/11/28	5.4	1651.81	6	1648.36	1645.00	-0.7	3,780	-0.02%
2023/11/27	3.2	1647.28	3	1636.98	1610.00	0.1	3,790	0.00%
2023/11/24	4.3	1677.33	5.1	1675.22	1655.00	-0.8	3,806	-0.02%
2023/11/22	1	1745.30	10.2	1767.25	1785.00	-9.2	3,811	-0.24%
2023/11/21	9	1748.89	12.1	1746.11	1740.00	-3.1	3,822	-0.08%
2023/11/20	9.1	1729.40	9.3	1723.60	1715.00	-0.2	3,880	-0.01%
2023/11/17	8.6	1695.29	13.1	1711.68	1735.00	-4.5	3,988	-0.11%
2023/11/16	9	1651.66	6	1662.58	1675.00	3	4,017	0.07%
2023/11/15	15.4	1737.11	13.1	1724.22	1675.00	2.3	4,071	0.06%
2023/11/14	9	1727.77	7.6	1728.93	1735.00	1.5	4,071	0.04%
2023/11/13	17.5	1717.66	15.2	1729.09	1700.00	2.3	4,139	0.06%
2023/11/10	7	1677.14	7.1	1667.92	1670.00	-0.1	4,131	0.00%
2023/11/09	17	1643.92	19.1	1660.30	1665.00	-2	4,138	-0.05%
2023/11/08	7	1578.59	9.2	1601.33	1620.00	-2.2	4,087	-0.05%
2023/11/07	7.2	1554.82	9	1556.67	1555.00	-1.8	4,075	-0.04%
2023/11/06	7	1554.27	8.1	1557.40	1560.00	-1.1	4,128	-0.03%
2023/11/03	6	1521.65	4	1518.79	1525.00	2	4,176	0.05%
2023/11/02	8	1525.00	7.1	1530.51	1520.00	0.9	4,222	0.02%
2023/11/01	3	1471.45	3	1468.38	1485.00	0	4,230	0.00%
2023/10/31	5.1	1476.12	3	1481.67	1435.00	2.1	4,254	0.05%
2023/10/30	4	1498.73	4	1497.51	1500.00	0	4,333	0.00%
2023/10/27	5	1461.00	9	1482.22	1480.00	-4	4,352	-0.09%
2023/10/26	3	1444.99	1	1425.10	1425.00	2	4,303	0.05%
2023/10/25	9	1504.45	16.1	1511.80	1490.00	-7.1	4,292	-0.17%
2023/10/24	3	1448.32	1.3	1454.54	1465.00	1.7	4,265	0.04%
2023/10/23	17.7	1483.67	3	1453.61	1450.00	14.6	4,255	0.34%
2023/10/20	6.2	1612.82	4.1	1604.97	1590.00	2.1	4,216	0.05%
2023/10/19	3.1	1637.73	3	1658.33	1630.00	0.1	4,189	0.00%
2023/10/18	4.2	1666.65	10.1	1631.56	1635.00	-5.8	4,180	-0.14%
2023/10/17	8.1	1735.13	9.1	1722.57	1685.00	-0.9	4,137	-0.02%
2023/10/16	5	1705.03	14.6	1713.04	1715.00	-9.6	4,153	-0.23%
2023/10/13	15.2	1689.66	6.3	1678.83	1695.00	8.9	4,154	0.21%
2023/10/12	26.1	1633.13	25.6	1670.22	1695.00	0.5	4,135	0.01%
2023/10/11	0.1	1573.48	25.6	1541.89	1575.00	-25.5	4,069	-0.63%
2023/10/06	9	1428.27	3	1430.00	1435.00	6	4,066	0.15%
2023/10/05	4	1413.75	20	1417.25	1425.00	-16	4,091	-0.39%
2023/10/04	17.1	1413.89	1	1405.25	1400.00	16	4,108	0.39%
2023/10/03	3	1439.87	20	1436.02	1430.00	-17	4,088	-0.42%
2023/10/02	11.4	1413.49	4.1	1429.57	1410.00	7.3	4,081	0.18%
2023/09/28	5.9	1370.92	2	1387.50	1365.00	3.9	4,075	0.10%
2023/09/27	6.2	1381.37	1	1394.70	1360.00	5.2	4,099	0.13%
2023/09/26	3	1403.34	2.3	1405.00	1405.00	0.7	4,097	0.02%
2023/09/25	8	1406.88	1	1409.97	1410.00	7	4,102	0.17%
2023/09/22	5	1347.00	7.3	1369.30	1390.00	-2.3	4,098	-0.05%
2023/09/21	1.3	1331.53	1.5	1318.34	1320.00	-0.2	4,098	0.00%
2023/09/20	6.2	1390.21	2.3	1367.83	1360.00	3.9	4,117	0.09%
2023/09/19	5	1464.96	7	1444.29	1425.00	-2	4,127	-0.05%
2023/09/18	2	1459.97	3	1460.00	1440.00	-1	4,134	-0.02%
2023/09/15	5	1488.00	6	1515.00	1480.00	-1	4,170	-0.02%
2023/09/14	2	1465.00	2.1	1470.00	1470.00	-0.1	4,130	0.00%
2023/09/13	9.5	1436.58	7.1	1429.60	1460.00	2.4	4,127	0.06%
2023/09/12	4.1	1380.50	4	1397.50	1385.00	0.1	4,110	0.00%
2023/09/11	1	1360.42	2	1375.00	1360.00	-1	4,173	-0.02%
2023/09/08	1.1	1418.54	1	1395.00	1395.00	0.1	4,198	0.00%
2023/09/07	2.3	1403.50	2.2	1389.91	1415.00	0.1	4,259	0.00%
2023/09/06	2	1467.50	2	1457.51	1450.00	0	4,250	0.00%
2023/09/05	3.1	1435.04	1	1430.00	1440.00	2.1	4,269	0.05%
2023/09/04	3.1	1442.82	2	1442.50	1445.00	1.1	4,323	0.03%
2023/09/01	8.1	1463.35	3	1408.33	1405.00	5.1	4,332	0.12%
2023/08/31	4.1	1483.22	0	0.00	1460.00	4.1	4,336	0.10%
2023/08/30	7	1517.12	3.2	1509.29	1485.00	3.9	4,326	0.09%
2023/08/29	7.1	1434.78	5	1453.00	1500.00	2	4,352	0.05%
2023/08/28	3.1	1406.73	4	1426.25	1430.00	-0.9	4,341	-0.02%
2023/08/25	4.2	1447.09	5	1437.11	1430.00	-0.9	4,452	-0.02%
2023/08/24	5.2	1520.15	4.1	1534.55	1485.00	1.1	4,433	0.03%
2023/08/23	14.1	1423.71	8.4	1422.98	1465.00	5.7	4,424	0.13%
2023/08/22	6.2	1390.34	8	1376.31	1370.00	-1.8	4,425	-0.04%
2023/08/21	6.1	1364.16	2.2	1376.93	1340.00	3.9	4,468	0.09%
2023/08/18	4.2	1358.06	4	1357.51	1345.00	0.2	4,420	0.01%
2023/08/17	2.1	1379.45	5.1	1342.50	1365.00	-3	4,415	-0.07%
2023/08/16	7	1280.71	6.1	1292.71	1285.00	0.9	4,393	0.02%
2023/08/15	3	1284.80	3	1288.34	1265.00	0	4,466	0.00%
2023/08/14	7	1267.86	7	1274.29	1265.00	0	4,463	0.00%
2023/08/11	1.1	1270.45	1	1270.00	1270.00	0.1	4,490	0.00%
2023/08/10	2.1	1301.55	2.2	1245.62	1250.00	-0.1	4,529	0.00%
2023/08/09	6	1361.73	6.1	1366.91	1340.00	0	4,485	0.00%
2023/08/08	4.1	1369.70	4.1	1344.77	1345.00	0	4,499	0.00%
2023/08/07	2.2	1417.68	2	1415.00	1405.00	0.2	4,462	0.00%
2023/08/04	1.1	1376.38	1	1400.00	1380.00	0.1	4,471	0.00%
2023/08/02	11.2	1457.25	10	1419.00	1405.00	1.2	4,461	0.03%
2023/08/01	6.1	1511.34	4.1	1488.70	1475.00	2.1	4,414	0.05%
2023/07/31	1.1	1635.00	3	1635.00	1635.00	-1.9	4,443	-0.04%
2023/07/28	4	1818.73	5	1810.00	1815.00	-1	4,541	-0.02%
2023/07/27	1	1820.05	3	1858.33	1825.00	-2	4,599	-0.04%
2023/07/26	5.2	1869.70	5	1873.12	1840.00	0.2	4,641	0.00%
2023/07/25	9	1942.71	8.1	1959.82	1885.00	1	4,702	0.02%
2023/07/24	7	1887.88	6.2	1891.90	1885.00	0.8	4,724	0.02%
2023/07/21	6	1852.48	7	1872.89	1905.00	-1	4,778	-0.02%
2023/07/20	7	1830.00	5	1826.00	1830.00	2	4,868	0.04%
2023/07/19	5.1	1896.97	7.5	1882.68	1850.00	-2.5	4,859	-0.05%
2023/07/18	4.5	1825.06	3	1825.10	1790.00	1.5	4,850	0.03%
2023/07/17	5.1	1823.20	4.1	1838.55	1795.00	1	4,842	0.02%
2023/07/14	5.1	1822.16	5	1805.92	1870.00	0	4,826	0.00%
2023/07/13	6.2	1746.32	12.3	1734.89	1750.00	-6.1	4,810	-0.13%
2023/07/12	12	1640.82	8.1	1636.96	1630.00	3.9	4,728	0.08%
2023/07/11	4.2	1610.69	1.1	1581.11	1585.00	3.1	4,749	0.06%
2023/07/10	3	1621.67	6	1624.17	1615.00	-3	4,750	-0.06%
2023/07/07	7.2	1626.94	7	1637.86	1600.00	0.2	4,775	0.00%
2023/07/06	3.1	1666.15	2.1	1654.64	1650.00	1	4,798	0.02%
2023/07/05	3.1	1605.72	3.5	1594.93	1635.00	-0.4	4,824	-0.01%
2023/07/04	3	1680.11	4.1	1687.29	1700.00	-1.1	4,826	-0.02%
2023/07/03	3	1648.35	0.1	1670.00	1670.00	2.9	4,860	0.06%
2023/06/30	2.5	1605.64	2	1605.00	1605.00	0.5	4,914	0.01%
2023/06/29	0	1600.00	0	0.00	1600.00	0	4,975	0.00%
2023/06/28	2	1582.50	1	1550.00	1550.00	1	5,083	0.02%
2023/06/27	2	1604.83	3	1605.00	1560.00	-1	5,115	-0.02%
2023/06/26	3.1	1615.11	3.1	1595.35	1615.00	0	5,116	0.00%
2023/06/21	0.2	1644.94	0.1	1635.00	1625.00	0.1	5,171	0.00%
2023/06/20	0	1692.93	1.1	1690.60	1690.00	-1	5,237	-0.02%
2023/06/19	2	1694.93	0.3	1684.84	1700.00	1.7	5,267	0.03%
2023/06/16	2	1652.51	0	1653.57	1650.00	2	5,328	0.04%
2023/06/15	4.2	1669.77	9.1	1647.02	1645.00	-5	5,344	-0.09%
2023/06/14	5	1550.04	1.1	1554.95	1565.00	3.9	5,390	0.07%
2023/06/13	3	1523.58	1.2	1554.58	1545.00	1.8	5,427	0.03%
2023/06/12	4	1455.01	2.1	1455.24	1465.00	1.9	5,431	0.04%
2023/06/09	1	1440.00	3	1411.67	1405.00	-2	5,444	-0.04%
2023/06/08	2	1417.31	2	1405.00	1385.00	0	5,478	0.00%
2023/06/07	3	1461.67	5	1463.00	1465.00	-2	5,482	-0.04%
2023/06/06	9	1443.33	6	1455.83	1455.00	3	5,525	0.05%
2023/06/05	4	1458.75	11	1450.00	1440.00	-7	5,570	-0.13%
2023/06/02	4.3	1496.62	2.1	1503.76	1425.00	2.3	5,613	0.04%
2023/06/01	4	1522.52	5.3	1510.47	1535.00	-1.3	5,680	-0.02%
2023/05/31	6	1504.26	6.4	1503.01	1495.00	-0.4	5,798	-0.01%
2023/05/30	3.4	1498.63	3.1	1503.32	1490.00	0.3	5,728	0.01%
2023/05/29	5.1	1497.30	4.1	1496.37	1515.00	1.1	5,766	0.02%
2023/05/26	4.1	1431.34	5.1	1428.08	1435.00	-1	5,783	-0.02%
2023/05/25	3	1366.59	15.3	1370.93	1390.00	-12.2	5,721	-0.21%
2023/05/24	14.6	1260.85	1	1245.02	1265.00	13.6	5,684	0.24%
2023/05/23	3.8	1293.58	14	1287.16	1285.00	-10.2	5,731	-0.18%
2023/05/22	17.2	1293.21	5.1	1275.47	1275.00	12	5,822	0.21%
2023/05/19	17.1	1209.77	16.2	1245.23	1280.00	0.9	5,888	0.01%
2023/05/18	11	1182.27	5	1168.06	1165.00	6	5,967	0.10%
2023/05/17	5	1150.02	7	1164.29	1165.00	-2	6,047	-0.03%
2023/05/16	4	1146.24	7	1158.57	1130.00	-3	6,119	-0.05%
2023/05/15	2	1142.48	1	1135.00	1130.00	1	6,150	0.02%
2023/05/12	2	1162.50	2	1137.76	1170.00	0	6,256	0.00%
2023/05/11	1	1125.00	1	1124.99	1105.00	0	6,376	0.00%
2023/05/09	1	1135.00	2	1127.51	1140.00	-1	6,503	-0.02%
2023/05/08	6	1155.84	1	1125.38	1125.00	5	6,559	0.08%
2023/05/05	3	1128.32	4.1	1129.03	1140.00	-1.1	6,623	-0.02%
2023/05/04	4	1115.01	3	1110.00	1105.00	1	6,676	0.02%
2023/05/03	1	1090.13	2	1085.06	1080.00	-1	6,633	-0.01%
2023/05/02	2	1074.89	6.2	1056.11	1095.00	-4.2	6,607	-0.06%
2023/04/28	3	1001.67	5	993.40	996.00	-2	6,628	-0.03%
2023/04/27	6	960.83	6	963.34	970.00	0	6,611	0.00%
2023/04/26	7	945.86	6	946.00	957.00	1	6,598	0.02%
2023/04/25	6.4	969.19	5	965.18	933.00	1.4	6,626	0.02%
2023/04/24	2	1020.00	0	1025.00	1020.00	2	6,556	0.03%
2023/04/21	2	1019.99	2	1027.51	1015.00	0	6,625	0.00%
2023/04/20	1	1064.94	0	0.00	1050.00	1	6,649	0.02%
2023/04/19	2	1039.93	3	1043.33	1030.00	-1	6,737	-0.01%
2023/04/18	1	1030.02	0	0.00	1025.00	1	6,847	0.01%
2023/04/17	0.1	1085.00	1	1080.00	1070.00	-1	6,910	-0.01%
2023/04/14	2	1050.04	0.1	1085.00	1085.00	2	6,975	0.03%
2023/04/13	1	1040.00	1.1	1035.24	1030.00	0	6,998	0.00%
2023/04/12	0.1	1063.33	0	0.00	1070.00	0.1	7,067	0.00%
2023/04/11	1	1085.00	0	0.00	1070.00	1	7,105	0.01%
2023/04/10	1	1090.00	0.1	1102.50	1100.00	0.9	7,221	0.01%
2023/04/07	0.1	1080.00	1.1	1084.76	1080.00	-1	7,208	-0.01%
2023/04/06	2.1	1037.73	2	1045.00	1070.00	0.1	7,232	0.00%
2023/03/31	1	1075.00	1	1084.96	1085.00	0	7,240	0.00%
2023/03/30	1	1040.00	0	1050.00	1050.00	1	7,257	0.01%
2023/03/29	2.3	1008.63	2	1015.00	1010.00	0.3	7,282	0.00%
2023/03/28	10.2	1146.16	5	1126.00	1105.00	5.2	7,304	0.07%
2023/03/27	0	1170.00	1	1160.00	1180.00	-1	7,304	-0.01%
2023/03/24	3	1218.28	4.2	1189.54	1165.00	-1.2	7,341	-0.02%
2023/03/23	8.2	1176.83	4.1	1177.46	1195.00	4.1	7,318	0.06%
2023/03/22	3	1150.00	4	1153.73	1160.00	-1	7,311	-0.01%
2023/03/21	8.1	1150.90	7	1131.43	1125.00	1.1	7,354	0.01%
2023/03/20	2.1	1160.19	3	1164.99	1170.00	-1	7,337	-0.01%
2023/03/17	3	1143.40	3	1165.02	1130.00	0	7,407	0.00%
2023/03/16	0	1122.50	1	1129.99	1100.00	-1	7,351	-0.01%
2023/03/15	4	1108.89	3.1	1158.19	1115.00	0.9	7,351	0.01%
2023/03/14	1	1070.73	1	1070.50	1060.00	0	7,388	0.00%
2023/03/13	2	1132.37	2	1129.88	1130.00	0	7,412	0.00%
2023/03/10	3	1088.28	1	1080.00	1090.00	2	7,438	0.03%
2023/03/09	0	1112.50	1	1115.01	1110.00	-1	7,436	-0.01%
2023/03/08	2.1	1100.40	0	1110.00	1105.00	2.1	7,422	0.03%
2023/03/07	0	1068.75	0.1	1088.65	1075.00	0	7,395	0.00%
2023/03/06	2.2	1083.49	1	1089.91	1075.00	1.2	7,413	0.02%
2023/03/03	5.1	1106.44	4.1	1127.78	1080.00	1	7,356	0.01%
2023/03/02	3	1189.86	4	1193.68	1195.00	-1	7,319	-0.01%
2023/03/01	0.1	1160.82	0.1	1154.41	1180.00	0	7,390	0.00%
2023/02/24	3	1151.71	1	1154.82	1160.00	2	7,479	0.03%
2023/02/23	0	1071.67	4.1	1080.19	1115.00	-4.1	7,472	-0.05%
2023/02/22	4	999.03	1	1010.01	1015.00	3	7,571	0.04%
2023/02/21	5.1	1028.00	5	1024.94	1035.00	0	7,661	0.00%
2023/02/20	6	996.34	6.1	993.87	995.00	0	7,762	0.00%
2023/02/17	12	965.42	14	970.14	976.00	-2	7,740	-0.03%
2023/02/16	12.1	960.09	10.2	970.00	958.00	1.9	7,654	0.02%
2023/02/15	3	920.34	4	920.51	926.00	-1	7,569	-0.01%
2023/02/14	4	925.00	2	910.02	911.00	2	7,512	0.03%
2023/02/13	9	919.66	6	909.87	898.00	3	7,496	0.04%
2023/02/10	5.1	897.92	5	903.30	910.00	0	7,592	0.00%
2023/02/09	16.1	942.40	15.1	948.64	920.00	1	7,643	0.01%
2023/02/08	4	887.19	6.4	893.01	925.00	-2.4	7,538	-0.03%
2023/02/07	4	837.75	5.3	841.44	841.00	-1.3	7,608	-0.02%
2023/02/06	7.3	803.61	6.2	803.78	798.00	1.2	7,604	0.02%
2023/02/03	8.1	862.87	4.1	851.44	860.00	4	7,660	0.05%
2023/02/02	5.1	831.26	10.2	830.58	864.00	-5.1	7,792	-0.07%
2023/02/01	2	788.02	1.1	787.31	786.00	0.9	7,945	0.01%
2023/01/31	4.3	775.09	5	774.98	782.00	-0.7	8,076	-0.01%
2023/01/30	6	759.83	7.2	765.82	775.00	-1.2	8,186	-0.01%
2023/01/17	5.1	717.17	5	713.61	722.00	0	8,243	0.00%
2023/01/16	1.1	704.84	1	704.00	705.00	0.1	8,321	0.00%
2023/01/13	5	708.41	4.1	713.41	682.00	0.9	8,430	0.01%
2023/01/12	7	700.00	5	700.80	702.00	2	8,549	0.02%
2023/01/11	0.1	692.86	7	687.57	701.00	-7	8,701	-0.08%
2023/01/10	5	688.26	6.1	688.27	692.00	-1	8,851	-0.01%
2023/01/09	7.1	685.01	5.4	684.16	687.00	1.7	8,932	0.02%
2023/01/06	6.1	659.24	4.5	654.52	650.00	1.6	8,989	0.02%
2023/01/05	10.8	676.71	11	672.73	650.00	-0.2	9,077	0.00%
2023/01/04	10	682.20	8	680.50	685.00	2	9,011	0.02%
2023/01/03	7	665.72	6.2	666.53	684.00	0.8	8,930	0.01%
2022/12/30	7	650.57	5.2	651.68	641.00	1.8	8,928	0.02%
2022/12/29	5	640.80	6.6	642.23	650.00	-1.6	8,960	-0.02%
2022/12/28	22	648.09	23	647.78	636.00	-1	8,969	-0.01%
2022/12/27	7	701.00	6.1	700.37	702.00	0.9	8,856	0.01%
2022/12/26	16.1	708.20	16.2	710.31	698.00	-0.1	8,885	0.00%
2022/12/23	8	731.25	7	725.29	726.00	1	8,863	0.01%
2022/12/22	10.1	754.68	10	749.53	730.00	0	8,871	0.00%
2022/12/21	9.1	751.85	7	751.29	750.00	2.1	8,850	0.02%
2022/12/20	11	789.55	8.1	767.16	745.00	3	8,847	0.03%
2022/12/19	3	795.40	6.1	799.98	812.00	-3.1	8,748	-0.03%
2022/12/16	4	786.25	4	777.75	787.00	0	8,737	0.00%
2022/12/15	4	786.25	1	780.06	784.00	3	8,727	0.03%
2022/12/14	5	787.47	10.1	789.05	790.00	-5	8,697	-0.06%
2022/12/13	7.1	777.89	8	784.00	767.00	-0.9	8,618	-0.01%
2022/12/12	6.1	774.80	3	767.67	762.00	3.1	8,540	0.04%
2022/12/09	10.1	787.53	7.1	794.30	794.00	2.9	8,515	0.03%
2022/12/08	0	0.00	3.1	756.37	763.00	-3.1	8,504	-0.04%
2022/12/07	3.1	759.53	3	753.00	742.00	0.1	8,511	0.00%
2022/12/06	8	774.03	7.1	771.44	764.00	1	8,508	0.01%
2022/12/05	2	762.18	1.1	764.04	761.00	0.9	8,527	0.01%
2022/12/02	5.2	758.90	3.2	759.18	776.00	2	8,548	0.02%
2022/12/01	3.1	752.31	6	750.17	740.00	-3	8,524	-0.03%
2022/11/30	6	740.00	3	740.00	731.00	3	8,531	0.04%
2022/11/29	0	716.00	0	727.00	727.00	0	8,517	0.00%
2022/11/28	3	741.76	3.1	737.87	732.00	0	8,537	0.00%
2022/11/25	3.1	740.81	5	739.13	740.00	-2	8,506	-0.02%
2022/11/24	6.1	725.35	5.1	737.74	745.00	1	8,455	0.01%
2022/11/23	6	717.98	6	707.67	706.00	0	8,382	0.00%
2022/11/22	1.1	718.05	2	712.45	718.00	-1	8,293	-0.01%
2022/11/21	2	734.00	2.4	735.96	735.00	-0.4	8,222	0.00%
2022/11/18	12	736.70	11.1	733.14	732.00	1	8,162	0.01%
2022/11/17	16.1	713.38	18.2	716.88	735.00	-2.1	8,035	-0.03%
2022/11/16	15.1	673.44	22.1	673.20	694.00	-7	7,895	-0.09%
2022/11/15	6	646.86	6.2	650.11	648.00	-0.1	7,755	0.00%
2022/11/14	3	641.99	2	643.47	644.00	1	7,727	0.01%
2022/11/11	8.1	644.09	10.1	644.35	640.00	-2	7,746	-0.03%
2022/11/10	3	591.67	8.1	593.40	597.00	-5.1	7,659	-0.07%
2022/11/09	10	585.40	9	586.67	591.00	1	7,625	0.01%
2022/11/08	11	588.27	11	582.46	575.00	0	7,619	0.00%
2022/11/07	10	565.42	12.1	568.87	575.00	-2.1	7,477	-0.03%
2022/11/04	3.1	545.29	6	544.50	544.00	-2.9	7,361	-0.04%
2022/11/03	7	519.85	7	536.97	544.00	0	7,287	0.00%
2022/11/02	5	492.34	7	498.50	508.00	-2	7,153	-0.03%
2022/11/01	10	488.80	11	487.18	493.50	-1	7,105	-0.01%
2022/10/31	9	479.45	8	484.94	487.50	1	7,021	0.01%
2022/10/28	22.1	454.59	25.5	458.95	470.50	-3.4	6,845	-0.05%
2022/10/27	4.1	402.30	15.2	414.84	428.00	-11.1	6,614	-0.17%
2022/10/26	5.2	389.95	3	394.16	398.50	2.2	6,508	0.03%
2022/10/25	10.1	398.81	4	397.11	399.00	6.1	6,457	0.09%
2022/10/24	4	406.37	4	410.13	399.00	0	6,438	0.00%
2022/10/21	7.1	411.33	6	407.25	398.50	1.1	6,349	0.02%
2022/10/20	16	420.97	20	419.28	427.00	-4	6,236	-0.06%
2022/10/19	36.2	423.20	36	423.03	421.50	0.2	6,037	0.00%
2022/10/18	22.1	425.79	13	425.42	413.00	9.1	5,869	0.15%
2022/10/17	6	427.92	7	427.64	446.50	-1	5,699	-0.02%
2022/10/14	21.1	454.13	20	452.25	433.00	1.1	5,590	0.02%
2022/10/13	6	469.45	5.1	472.23	444.50	1	5,502	0.02%
2022/10/12	6.1	498.29	3.2	497.31	493.50	2.9	5,313	0.05%
2022/10/11	2	548.00	0	0.00	548.00	2	5,376	0.04%
2022/10/07	17	606.29	19	596.05	608.00	-2	5,505	-0.04%
2022/10/06	8.1	601.49	14.1	603.95	616.00	-6.1	5,522	-0.11%
2022/10/05	10	591.99	6	579.34	573.00	4	5,441	0.07%
2022/10/04	2.1	581.11	6	586.00	590.00	-4	5,416	-0.07%
2022/10/03	4	576.75	1.1	564.48	564.00	3	5,396	0.05%
2022/09/30	1	580.00	2	585.00	589.00	-1	5,414	-0.02%
2022/09/29	3	586.33	3	585.00	576.00	0	5,453	0.00%
2022/09/28	13	564.46	13.1	567.05	560.00	0	5,460	0.00%
2022/09/27	5.1	575.94	5	576.00	585.00	0.1	5,476	0.00%
2022/09/26	9	580.55	10	582.20	576.00	-1	5,435	-0.02%
2022/09/23	3	593.66	1	583.00	583.00	2	5,440	0.04%
2022/09/22	1	594.08	2.1	606.95	606.00	-1.1	5,412	-0.02%
2022/09/21	0	591.00	0	591.00	595.00	0	5,388	0.00%
2022/09/20	2	580.50	4	585.75	588.00	-2	5,407	-0.04%
2022/09/19	0	572.40	0	0.00	574.00	0	5,413	0.00%
2022/09/16	4	581.25	1	586.00	575.00	3	5,419	0.06%
2022/09/15	5.1	606.89	9.2	605.20	595.00	-4.1	5,408	-0.08%
2022/09/14	10	586.20	14	588.57	597.00	-4	5,350	-0.07%
2022/09/13	4	590.01	4	590.76	592.00	0	5,290	0.00%
2022/09/12	9.1	582.35	10.1	585.06	589.00	-1	5,245	-0.02%
2022/09/08	1.1	545.44	9.1	551.28	562.00	-8	5,155	-0.16%
2022/09/07	5.1	532.97	3.1	528.69	530.00	2	5,066	0.04%
2022/09/06	3.1	541.25	4	544.25	535.00	-1	5,009	-0.02%
2022/09/05	3	536.31	1	530.00	524.00	2	4,974	0.04%
2022/09/02	3	554.99	4	548.50	542.00	-1	4,948	-0.02%
2022/09/01	6.1	540.98	2	526.50	521.00	4.1	4,914	0.08%
2022/08/31	4	543.00	3	543.00	542.00	1	4,906	0.02%
2022/08/30	1.1	543.20	1	549.00	543.00	0.1	4,958	0.00%
2022/08/29	3	542.00	2	549.00	549.00	1	4,929	0.02%
2022/08/26	10	583.35	2	594.00	560.00	8	4,887	0.16%
2022/08/25	2	596.50	2	591.03	587.00	0	4,832	0.00%
2022/08/24	4	586.25	4	585.00	581.00	0	4,837	0.00%
2022/08/23	7	579.43	6.1	586.82	587.00	1	4,827	0.02%
2022/08/22	4.1	584.19	1	578.16	579.00	3.1	4,806	0.06%
2022/08/19	11	604.45	16.1	603.91	596.00	-5.1	4,796	-0.11%
2022/08/18	11	579.10	14.2	585.56	590.00	-3.2	4,735	-0.07%
2022/08/17	5.1	560.82	4	565.75	562.00	1.1	4,710	0.02%
2022/08/16	6	573.33	2.1	565.12	567.00	4	4,724	0.08%
2022/08/15	7	565.58	7	568.57	572.00	0	4,717	0.00%
2022/08/12	4	544.75	4	547.75	548.00	0	4,705	0.00%
2022/08/11	21	546.67	21	544.52	540.00	0	4,760	0.00%
2022/08/10	1	529.00	1	526.00	522.00	0	4,722	0.00%
2022/08/09	4	528.25	3	536.00	536.00	1	4,736	0.02%
2022/08/08	2	544.49	2	544.50	546.00	0	4,719	0.00%
2022/08/05	3.1	534.66	6	536.67	549.00	-2.9	4,800	-0.06%
2022/08/04	4	514.75	4	516.25	520.00	0	4,856	0.00%
2022/08/03	6	508.17	8	511.00	503.00	-2	4,803	-0.04%
2022/08/02	8	508.75	6	510.33	511.00	2	4,826	0.04%
2022/08/01	8	527.38	6.1	524.90	531.00	1.9	4,782	0.04%
2022/07/29	4	529.50	3	520.00	505.00	1	4,755	0.02%
2022/07/28	0.1	547.00	0	0.00	524.00	0.1	4,692	0.00%
2022/07/27	4.1	539.31	24	540.08	544.00	-20	4,654	-0.43%
2022/07/26	2	549.00	2	544.50	546.00	0	4,627	0.00%
2022/07/25	3	544.33	8	540.75	549.00	-5	4,642	-0.11%
2022/07/22	3	552.67	2	549.50	537.00	1	4,600	0.02%
2022/07/21	5	550.40	5	550.80	553.00	0	4,550	0.00%
2022/07/20	19	554.47	7	554.71	555.00	12	4,513	0.27%
2022/07/19	6	531.17	34	529.76	533.00	-28	4,430	-0.63%
2022/07/18	12	531.00	12.1	535.00	540.00	-0.1	4,398	0.00%
2022/07/15	5	490.80	4	487.88	516.00	1	4,277	0.02%
2022/07/14	5	460.90	7	466.36	478.00	-2	4,139	-0.05%
2022/07/13	10	462.30	9	463.67	460.00	1	4,037	0.02%
2022/07/12	2.1	432.88	2	449.50	433.00	0.1	3,986	0.00%
2022/07/11	3.1	471.94	2.1	477.16	475.00	1	3,923	0.03%
2022/07/08	12	479.16	10	478.70	478.50	2	3,873	0.05%
2022/07/07	6.1	446.03	3	453.33	469.00	3.1	3,781	0.08%
2022/07/06	2	444.34	4	444.75	435.50	-2	3,687	-0.05%
2022/07/05	12	448.29	10	445.55	450.50	2	3,602	0.06%
2022/07/04	4	455.38	7	456.57	462.50	-3	3,516	-0.09%
2022/07/01	5.1	473.04	7	462.36	439.00	-1.9	3,466	-0.05%
2022/06/30	4	487.03	2	488.50	481.00	2	3,396	0.06%
2022/06/29	3	505.00	2	515.50	511.00	1	3,361	0.03%
2022/06/28	5	530.80	3	525.33	522.00	2	3,321	0.06%
2022/06/27	7	522.86	12	523.67	534.00	-5	3,285	-0.15%
2022/06/24	1	493.99	0	492.13	486.00	1	3,254	0.03%
2022/06/23	1	482.97	0.3	479.82	480.50	0.7	3,221	0.02%
2022/06/22	6	496.67	3.7	496.73	474.00	2.3	3,193	0.07%
2022/06/21	4	514.25	4	514.25	516.00	0	3,152	0.00%
2022/06/20	1	505.04	0	0.00	505.00	1	3,185	0.03%
2022/06/17	20	524.35	2	533.00	530.00	18	3,178	0.57%
2022/06/16	1	571.91	2	571.50	541.00	-1	3,119	-0.03%
2022/06/15	1	571.98	1	560.04	560.00	0	3,094	0.00%
2022/06/14	14	558.93	9	565.11	566.00	5	3,084	0.16%
2022/06/13	2	571.99	3	574.67	573.00	-1	3,037	-0.03%
2022/06/10	8	584.37	9	586.56	588.00	-1	3,023	-0.03%
2022/06/09	3	580.00	2	573.50	575.00	1	2,962	0.03%
2022/06/08	15	571.40	17.1	576.83	584.00	-2.1	2,910	-0.07%
2022/06/07	3	545.33	12	554.00	560.00	-9	2,840	-0.32%
2022/06/06	1	542.00	1	538.00	538.00	0	2,818	0.00%
2022/06/02	5	555.60	9	548.24	542.00	-4	2,806	-0.14%
2022/06/01	3	571.34	6.1	569.81	566.00	-3.1	2,782	-0.11%
2022/05/31	2	562.50	2	558.00	553.00	0	2,738	0.00%
2022/05/30	1	563.00	1	573.98	555.00	0	2,725	0.00%
2022/05/27	9	566.11	5	560.40	555.00	4	2,706	0.15%
2022/05/26	3	573.33	0	0.00	563.00	3	2,668	0.11%
2022/05/25	1	550.00	3.1	565.81	576.00	-2.1	2,632	-0.08%
2022/05/24	2	570.00	1	561.00	555.00	1	2,581	0.04%
2022/05/23	2	565.00	3	565.32	561.00	-1	2,540	-0.04%
2022/05/20	6	561.18	12	565.67	573.00	-6	2,505	-0.24%
2022/05/19	4	536.03	6	539.67	547.00	-2	2,412	-0.08%
2022/05/18	3	528.33	1	530.03	535.00	2	2,292	0.09%
2022/05/17	1	519.00	2	525.00	529.00	-1	2,261	-0.04%
2022/05/16	5	522.60	4	520.75	517.00	1	2,238	0.04%
2022/05/13	9	518.22	10.1	522.48	518.00	-1.1	2,177	-0.05%
2022/05/12	14	516.75	23.1	517.19	505.00	-9.1	2,042	-0.45%
2022/05/11	1.1	496.80	3	495.83	499.00	-1.9	1,906	-0.10%
2022/05/10	5	486.90	6	489.17	497.00	-1	1,891	-0.05%
2022/05/09	5	471.01	5	473.40	466.00	0	1,838	0.00%
2022/05/06	7	485.00	6	487.92	491.00	1	1,821	0.06%
2022/05/05	2	486.78	6	490.67	488.00	-4	1,794	-0.22%
2022/05/04	2	439.78	3	445.67	447.00	-1	1,728	-0.06%
2022/05/03	1	429.00	1.1	431.18	432.00	-0.1	1,708	-0.01%
2022/04/29	3.1	401.94	5	409.80	414.50	-1.9	1,677	-0.11%
2022/04/28	3.1	381.92	3	384.00	383.00	0.1	1,647	0.01%
2022/04/27	0	0.00	3	369.50	384.00	-3	1,639	-0.18%
2022/04/26	5.1	393.46	3	398.00	391.00	2.1	1,624	0.13%
2022/04/25	1	417.00	0	0.00	406.00	1	1,610	0.06%
2022/04/22	2.1	450.10	1	450.00	444.00	1.1	1,596	0.07%
2022/04/21	0	0.00	1	473.00	472.50	-1	1,604	-0.06%
2022/04/19	2	477.00	2	475.50	471.00	0	1,598	0.00%
2022/04/18	5	468.50	6	471.00	469.00	-1	1,605	-0.06%
2022/04/15	2	462.50	0	0.00	457.50	2	1,600	0.12%
2022/04/14	0	0.00	1	475.00	478.00	-1	1,619	-0.06%
2022/04/13	1	480.50	1.1	473.27	480.00	-0.1	1,654	-0.01%
2022/04/12	2	473.00	3.1	473.97	474.50	-1.1	1,652	-0.07%
2022/04/11	5	464.10	3	472.67	460.00	2	1,644	0.12%
2022/04/08	2	476.50	2	476.50	478.00	0	1,636	0.00%
2022/04/07	3	491.50	1	497.95	482.00	2	1,633	0.12%
2022/04/06	32.2	491.59	3	494.17	490.00	29.2	1,614	1.81%
2022/04/01	0	0.00	29	504.90	508.00	-29	1,606	-1.80%
2022/03/31	2.1	509.95	0	507.00	505.00	2.1	1,604	0.13%
2022/03/30	3	528.99	2	527.00	520.00	1	1,594	0.06%
2022/03/29	3	514.33	3	518.00	518.00	0	1,573	0.00%
2022/03/28	2	510.00	2	511.00	508.00	0	1,561	0.00%
2022/03/25	7	521.43	4	519.50	513.00	3	1,556	0.19%
2022/03/24	2.1	512.41	2	514.99	518.00	0	1,536	0.00%
2022/03/23	3	504.73	3	508.33	517.00	0	1,576	0.00%
2022/03/22	4	479.13	6	479.18	488.00	-2	1,580	-0.13%
2022/03/18	3	458.00	4	459.50	459.00	-1	1,558	-0.06%
2022/03/17	1	462.50	3.1	458.74	463.00	-2.1	1,562	-0.13%
2022/03/16	2	439.00	1	437.00	431.50	1	1,549	0.06%
2022/03/15	3	434.83	3	432.33	427.00	0	1,564	0.00%
2022/03/14	22	464.11	3	466.17	463.00	19	1,558	1.22%
2022/03/11	1	476.50	18	475.11	475.00	-17	1,574	-1.08%
2022/03/10	5	470.50	6	473.83	475.50	-1	1,592	-0.06%
2022/03/09	0	0.00	3	454.50	455.00	-3	1,600	-0.19%
2022/03/08	5	446.30	2	443.50	444.00	3	1,607	0.19%
2022/03/07	2.1	455.19	1	474.00	447.00	1.1	1,606	0.07%
2022/03/04	2	478.50	1	481.00	477.00	1	1,599	0.06%
2022/03/03	3	478.67	3	480.54	482.00	0	1,603	0.00%
2022/03/02	0	471.00	3	467.83	471.00	-3	1,593	-0.19%
2022/03/01	2	465.75	1	462.50	462.00	1	1,624	0.06%
2022/02/25	0	0.00	2	448.81	457.00	-2	1,646	-0.12%
2022/02/24	4	440.75	4.2	441.81	440.00	-0.2	1,663	-0.01%
2022/02/23	3	454.17	3	457.50	452.50	0	1,661	0.00%
2022/02/22	16	459.66	1	454.00	451.00	15	1,687	0.89%
2022/02/21	2	473.50	6	472.75	476.00	-4	1,689	-0.24%
2022/02/18	2	460.50	0	0.00	463.00	2	1,717	0.12%
2022/02/17	17	463.71	0	0.00	458.50	17	1,739	0.98%
2022/02/16	2	479.80	2	484.72	477.00	0	1,751	0.00%
2022/02/15	1	468.50	0	0.00	464.50	1	1,750	0.06%
2022/02/11	0	0.00	1	473.50	470.00	-1	1,800	-0.06%
2022/02/09	3.1	475.90	2	473.00	476.00	1.1	1,863	0.06%
2022/02/08	1	459.50	2	450.75	458.00	-1	1,860	-0.05%
2022/02/07	8	452.13	3	462.00	440.50	5	1,861	0.27%
2022/01/26	2	473.50	1	475.96	472.50	1	1,828	0.05%
2022/01/25	1	470.00	1	467.00	467.00	0	1,855	0.00%
2022/01/24	2	480.25	2	478.50	485.00	0	1,888	0.00%
2022/01/21	1	500.00	1	490.00	486.50	0	1,924	0.00%
2022/01/20	0	0.00	1	499.50	495.50	-1	1,983	-0.05%
2022/01/19	2	507.50	0	0.00	504.00	2	2,021	0.10%
2022/01/18	6	537.00	0	0.00	523.00	6	2,067	0.29%
2022/01/14	1	494.50	0	0.00	507.00	1	2,221	0.05%
2022/01/12	1	506.00	0	0.00	505.00	1	2,315	0.04%
2022/01/11	1	514.96	0	0.00	505.00	1	2,362	0.04%
2022/01/07	1.1	544.09	1	533.00	527.00	0.1	2,463	0.00%
2022/01/06	6	548.52	2	546.50	545.00	4	2,478	0.16%
2022/01/05	1	579.00	1	590.00	580.00	0	2,491	0.00%
2022/01/04	2	589.00	0	591.00	582.00	2	2,535	0.08%
2022/01/03	2	589.49	0	0.00	580.00	2	2,653	0.08%
2021/12/30	1	588.00	0	0.00	586.00	1	2,738	0.04%
2021/12/28	0.1	597.18	0.1	594.42	591.00	-0.1	2,895	0.00%
2021/12/27	1	590.02	0	0.00	595.00	1	2,931	0.03%
2021/12/24	0	0.00	1	606.00	604.00	-1	2,960	-0.03%
2021/12/23	0	607.00	0	0.00	603.00	0	3,015	0.00%
2021/12/22	0	606.00	0	0.00	606.00	0	3,060	0.00%
2021/12/21	3	612.01	2	614.50	612.00	1	3,087	0.03%
2021/12/20	0	608.00	1	611.00	601.00	-1	3,118	-0.03%
2021/12/17	8.2	628.60	3	638.73	604.00	5.2	3,201	0.16%
2021/12/16	5	625.04	11.5	638.14	661.00	-6.4	3,180	-0.20%
2021/12/15	0	0.00	0.1	599.00	601.00	-0.1	3,171	0.00%
2021/12/14	1	590.85	1	586.98	585.00	0	3,260	0.00%
2021/12/13	0	0.00	1	594.00	592.00	-1	3,381	-0.03%
2021/12/10	0	575.00	0	0.00	584.00	0	3,472	0.00%
2021/12/09	0	0.00	1	585.00	587.00	-1	3,561	-0.03%
2021/12/08	0	573.00	0	0.00	573.00	0	3,565	0.00%
2021/12/07	0.2	573.47	2	575.00	568.00	-1.9	3,579	-0.05%
2021/12/06	5.1	580.78	3	575.67	572.00	2.1	3,568	0.06%
2021/12/03	4.1	603.70	4.1	604.17	599.00	0	3,569	0.00%
2021/12/02	1	595.00	2	597.50	595.00	-1	3,574	-0.03%
2021/12/01	2	585.50	1	586.00	592.00	1	3,588	0.03%
2021/11/30	1	583.96	2	587.00	589.00	-1	3,622	-0.03%
2021/11/29	4	573.00	3	574.33	580.00	1	3,680	0.03%
2021/11/26	2	562.50	3	568.00	567.00	-1	3,708	-0.03%
2021/11/25	2	559.00	8	563.75	560.00	-6	3,724	-0.16%
2021/11/24	7	582.97	3	579.00	572.00	4	3,706	0.11%
2021/11/23	8.2	586.73	5	594.00	582.00	3.2	3,695	0.09%
2021/11/22	1	607.00	1	615.00	610.00	0	3,775	0.00%
2021/11/19	1	606.00	5.1	613.82	600.00	-4.1	3,783	-0.11%
2021/11/18	1	598.00	0	0.00	598.00	1	3,770	0.03%
2021/11/17	1	602.00	7	596.29	604.00	-6	3,763	-0.16%
2021/11/16	5	586.80	3	589.00	586.00	2	3,734	0.05%
2021/11/15	1	570.00	0	572.00	570.00	1	3,718	0.03%
2021/11/11	2	597.00	0	0.00	588.00	2	3,678	0.05%
2021/11/10	3	580.67	0	0.00	583.00	3	3,648	0.08%
2021/11/09	2.1	589.44	2	591.00	591.00	0.1	3,628	0.00%
2021/11/08	7.1	617.17	3	610.00	598.00	4.1	3,596	0.11%
2021/11/05	2	611.00	4.1	618.85	618.00	-2.1	3,552	-0.06%
2021/11/04	0.1	601.00	2.2	609.64	603.00	-2.1	3,533	-0.06%
2021/11/03	10.1	595.80	3.1	605.70	605.00	7	3,518	0.20%
2021/11/02	9.3	606.08	6	602.04	594.00	3.2	3,493	0.09%
2021/11/01	6.1	617.07	18.1	623.94	609.00	-12	3,480	-0.34%
2021/10/29	4	603.25	1	611.00	598.00	3	3,466	0.09%
2021/10/28	10	609.90	5	607.61	599.00	5	3,456	0.14%
2021/10/27	7	581.03	8.1	584.52	600.00	-1.1	3,402	-0.03%
2021/10/26	5.2	580.20	3	584.69	567.00	2.2	3,366	0.06%
2021/10/25	6.1	579.63	4	581.99	580.00	2.1	3,316	0.06%
2021/10/22	10	558.00	30.1	556.06	572.00	-20.1	3,281	-0.61%
2021/10/21	8	540.12	10	534.82	532.00	-2	3,229	-0.06%
2021/10/20	5	517.00	3	520.33	521.00	2	3,160	0.06%
2021/10/19	5	511.60	6.3	516.03	517.00	-1.3	3,136	-0.04%
2021/10/18	4	505.25	4	507.25	505.00	0	3,103	0.00%
2021/10/15	11.3	517.89	7.2	515.24	502.00	4.1	3,085	0.13%
2021/10/14	3	499.50	4.1	500.29	505.00	-1.1	3,006	-0.04%
2021/10/13	2.1	512.18	2	516.00	496.50	0.1	2,973	0.00%
2021/10/12	2.4	521.52	3	522.69	519.00	-0.6	2,946	-0.02%
2021/10/08	15	528.46	12	527.67	532.00	3	2,914	0.10%
2021/10/07	4	514.99	7.3	515.83	528.00	-3.3	2,796	-0.12%
2021/10/06	6.2	491.31	8	490.38	480.00	-1.8	2,746	-0.07%
2021/10/05	11	473.68	9	462.00	483.50	2	2,717	0.07%
2021/10/04	2	483.75	1	483.32	464.00	1	2,661	0.04%
2021/10/01	3	489.71	4	484.63	481.50	-1	2,650	-0.04%
2021/09/30	5	492.10	6.1	496.62	501.00	-1.1	2,630	-0.04%
2021/09/29	3.1	491.14	9	484.85	483.00	-5.9	2,602	-0.23%
2021/09/28	12.1	502.43	4	503.23	500.00	8	2,680	0.30%
2021/09/27	3	497.88	7	497.24	504.00	-4	2,748	-0.15%
2021/09/24	7	493.94	9.3	499.00	499.50	-2.2	2,727	-0.08%
2021/09/23	7.1	481.28	6.3	483.72	488.00	0.8	2,636	0.03%
2021/09/22	3.3	473.03	0.1	468.00	464.50	3.3	2,601	0.12%
2021/09/17	4.1	491.40	11.1	487.87	494.50	-7	2,551	-0.28%
2021/09/16	7	479.89	7	486.65	472.50	0	2,466	0.00%
2021/09/15	8	476.50	6	477.00	476.00	2	2,368	0.08%
2021/09/14	3	489.87	4	480.35	474.00	-1	2,293	-0.04%
2021/09/13	1	456.47	3	458.50	462.00	-2	2,228	-0.09%
2021/09/10	6	457.36	5.2	452.68	456.00	0.8	2,253	0.04%
2021/09/09	11	440.95	1	443.50	443.00	10	2,307	0.43%
2021/09/08	8	448.50	6	444.83	433.00	2	2,346	0.09%
2021/09/07	3	440.00	4	442.25	449.00	-1	2,360	-0.04%
2021/09/06	1	453.00	1.1	448.42	446.00	-0.1	2,397	0.00%
2021/09/03	3	454.92	3.2	459.41	464.50	-0.2	2,456	-0.01%
2021/09/02	7	453.57	5.1	461.31	452.00	1.9	2,430	0.08%
2021/09/01	1	437.50	4.2	444.32	446.00	-3.2	2,368	-0.14%
2021/08/31	2	424.50	4	426.63	432.50	-2	2,327	-0.09%
2021/08/30	1	416.00	1	413.00	415.00	0	2,315	0.00%
2021/08/27	13	417.81	11	419.68	422.50	2	2,300	0.09%
2021/08/26	17	431.53	18	434.78	422.50	-1	2,281	-0.04%
2021/08/25	4	409.38	6.1	409.59	417.00	-2.1	2,186	-0.10%
2021/08/24	0	0.00	6	407.42	409.50	-6	2,193	-0.27%
2021/08/23	0	0.00	1	393.00	398.50	-1	2,178	-0.05%
2021/08/20	4	387.38	3	388.33	387.00	1	2,184	0.05%
2021/08/19	1	388.00	3.2	386.08	383.00	-2.2	2,192	-0.10%
2021/08/18	2.3	368.41	2.3	381.76	388.00	0	2,203	0.00%
2021/08/17	1	375.50	1	383.50	375.50	0	2,235	0.00%
2021/08/16	1	384.50	1.3	382.63	384.50	-0.3	2,250	-0.01%
2021/08/13	1	380.00	2.5	383.78	380.00	-1.5	2,271	-0.07%
2021/08/12	3	382.83	3	385.33	387.50	0	2,285	0.00%
2021/08/10	2	377.50	0	0.00	377.00	2	2,318	0.09%
2021/08/06	0.2	376.50	7	380.50	375.00	-6.8	2,361	-0.29%
2021/08/05	4.1	381.35	0	382.50	381.00	4	2,389	0.17%
2021/08/04	4.1	384.66	3	392.67	384.50	1.1	2,414	0.04%
2021/08/03	1	399.00	4	402.00	393.00	-3	2,420	-0.12%
2021/08/02	4.1	406.83	1	408.00	408.50	3.1	2,406	0.13%
2021/07/30	0	0.00	1	420.50	411.50	-1	2,418	-0.04%
2021/07/29	0	0.00	1	415.00	420.00	-1	2,442	-0.04%
2021/07/28	2.1	408.16	4.2	414.46	408.00	-2.1	2,456	-0.09%
2021/07/27	15.2	444.65	4.1	440.82	428.00	11.1	2,497	0.44%
2021/07/26	0.2	443.00	1	442.00	441.00	-0.8	2,461	-0.03%
2021/07/23	1	439.99	0	0.00	433.50	1	2,510	0.04%
2021/07/22	1	428.00	2.3	435.65	440.50	-1.3	2,504	-0.05%
2021/07/21	2.1	435.04	5	431.20	424.50	-2.9	2,528	-0.11%
2021/07/20	2.1	441.25	1	428.50	427.50	1.1	2,545	0.04%
2021/07/19	0	0.00	1	445.00	447.50	-1	2,542	-0.04%
2021/07/16	1	436.08	2	438.00	438.50	-1	2,586	-0.04%
2021/07/15	5	455.44	8	446.69	453.00	-3	2,609	-0.11%
2021/07/14	1	448.00	2.5	447.40	448.00	-1.5	2,628	-0.06%
2021/07/13	2.1	451.92	4.5	445.67	446.00	-2.4	2,663	-0.09%
2021/07/12	6	453.22	5.2	452.19	463.00	0.8	2,742	0.03%
2021/07/09	0	0.00	2	444.25	440.00	-2	2,842	-0.07%
2021/07/08	12	443.75	0	0.00	438.50	12	2,854	0.42%
2021/07/07	1	435.03	2	435.25	433.50	-1	2,858	-0.03%
2021/07/06	3	447.17	8	441.31	438.00	-5	2,879	-0.17%
2021/07/05	15	448.07	8	448.75	445.00	7	2,914	0.24%
2021/07/02	6.1	434.34	6	442.08	448.50	0.1	2,826	0.00%
2021/07/01	5	422.50	5	414.00	408.00	0	2,766	0.00%
2021/06/29	0	0.00	2	415.75	412.00	-2	2,871	-0.07%
2021/06/28	0	0.00	1	423.00	414.00	-1	2,874	-0.03%
2021/06/25	2	424.75	2.1	419.01	418.50	-0.1	2,885	0.00%
2021/06/24	1.4	423.36	6.1	421.20	424.50	-4.7	2,911	-0.16%
2021/06/23	2	413.25	5.1	416.16	417.00	-3.1	2,929	-0.11%
2021/06/22	4.1	407.91	0	0.00	405.50	4.1	2,980	0.14%
2021/06/21	3	413.00	10	417.85	417.00	-7	3,003	-0.23%
2021/06/18	7.7	415.59	9	416.50	410.00	-1.3	2,976	-0.04%
2021/06/17	6	411.42	5	413.40	415.00	1	2,919	0.03%
2021/06/16	1.1	405.11	3.8	406.83	408.00	-2.8	2,910	-0.09%
2021/06/15	2	401.25	2.1	403.60	403.00	-0.1	2,885	0.00%
2021/06/11	12.2	386.92	7	389.07	389.00	5.2	2,856	0.18%
2021/06/10	0.1	362.00	2	361.50	365.50	-1.9	2,787	-0.07%
2021/06/07	2	357.25	1	346.00	351.50	1	2,913	0.03%
2021/06/04	0.4	347.21	1	349.50	351.50	-0.6	2,919	-0.02%
2021/06/03	3	350.17	7	351.00	352.00	-4	2,947	-0.14%
2021/06/02	4	351.25	1	352.02	350.00	3	2,995	0.10%
2021/06/01	2	368.00	1	373.00	356.00	1	3,039	0.03%
2021/05/31	1	366.00	3	363.00	360.00	-2	3,067	-0.07%
2021/05/28	4	356.63	2.9	357.44	357.00	1.1	3,126	0.04%
2021/05/27	0	0.00	2.1	350.27	354.00	-2.1	3,184	-0.06%
2021/05/26	2	348.00	1	350.00	346.50	1	3,237	0.03%
2021/05/25	5.1	348.91	2	350.25	347.50	3.1	3,345	0.09%
2021/05/24	0	0.00	1	353.00	352.00	-1	3,494	-0.03%
2021/05/21	1	340.00	2	336.76	340.50	-1	3,556	-0.03%
2021/05/20	2	323.00	1.2	326.04	325.00	0.8	3,657	0.02%
2021/05/19	1	320.00	0.2	331.00	320.50	0.8	3,700	0.02%
2021/05/18	1	312.00	1.4	321.50	331.00	-0.4	3,776	-0.01%
2021/05/17	2	315.25	2	321.50	304.50	0	3,830	0.00%
2021/05/14	2	334.00	2.2	331.36	331.00	-0.2	3,849	-0.01%
2021/05/13	4.1	315.89	4	318.00	312.00	0.1	3,830	0.00%
2021/05/12	1	336.00	10	325.00	319.50	-9	3,873	-0.23%
2021/05/11	4	334.63	7	337.00	333.00	-3	3,910	-0.08%
2021/05/10	2.2	369.82	2	369.50	369.50	0.2	3,964	0.00%
2021/05/07	3.1	361.01	2	362.00	364.50	1.1	4,065	0.03%
2021/05/06	18	358.60	12	353.71	352.50	6	4,089	0.15%
2021/05/05	2	376.49	12	364.88	360.00	-10	4,102	-0.24%
2021/05/04	4.1	372.44	3	376.17	377.00	1.1	4,152	0.03%
2021/05/03	1	395.00	4	394.75	387.00	-3	4,178	-0.07%
2021/04/29	7	416.29	1	407.50	402.50	6	4,239	0.14%
2021/04/28	2	405.00	2	405.75	405.00	0	4,253	0.00%
2021/04/27	1	407.00	2.1	404.71	409.00	-1.1	4,350	-0.03%
2021/04/26	2	399.52	0	403.50	400.00	2	4,366	0.05%
2021/04/23	0.1	402.00	2	402.50	405.00	-2	4,395	-0.04%
2021/04/22	2.1	397.33	12	402.04	395.50	-9.9	4,510	-0.22%
2021/04/21	3	409.83	2	414.50	409.50	1	4,604	0.02%
2021/04/20	2	417.97	5	414.70	422.50	-3	4,788	-0.06%
2021/04/19	2	415.50	0	410.00	406.50	2	4,889	0.04%
2021/04/16	12.1	429.97	11	426.09	417.50	1.1	4,960	0.02%
2021/04/15	10	430.36	9.3	425.91	440.00	0.7	5,031	0.01%
2021/04/14	0	0.00	1	397.50	400.00	-1	5,071	-0.02%
2021/04/13	2	399.75	2	404.50	399.50	0	5,307	0.00%
2021/04/12	3	401.50	3	399.48	395.00	0	5,572	0.00%
2021/04/09	4	407.25	4	409.35	405.00	0	5,684	0.00%
2021/04/08	5	413.50	0	0.00	413.50	5	5,670	0.09%
2021/04/07	1	416.39	1	419.50	411.00	0	5,725	0.00%
2021/04/06	8	416.69	4.2	416.93	413.50	3.9	5,725	0.07%
2021/04/01	5.1	411.25	7	412.14	413.50	-1.9	5,764	-0.03%
2021/03/31	1	399.50	1	398.00	398.50	0	5,713	0.00%
2021/03/30	1.1	398.45	2	395.75	395.50	-0.9	5,713	-0.02%
2021/03/29	3	402.50	4	400.50	395.50	-1	5,729	-0.02%
2021/03/26	7	389.22	6	390.83	393.50	1	5,743	0.02%
2021/03/25	5.1	381.58	8	382.25	386.50	-3	5,724	-0.05%
2021/03/24	3.1	385.31	20	382.25	382.50	-16.9	5,689	-0.30%
2021/03/23	5.2	404.01	0	0.00	399.50	5.2	5,729	0.09%
2021/03/22	2	401.00	3	401.00	401.00	-1	5,773	-0.02%
2021/03/19	0.1	411.00	0	0.00	400.00	0.1	5,785	0.00%
2021/03/18	3	418.66	3	420.57	418.00	0	5,774	0.00%
2021/03/17	7	421.29	10	425.40	416.50	-3	5,876	-0.05%
2021/03/16	1	411.00	2.1	420.33	411.00	-1.1	5,953	-0.02%
2021/03/15	2	416.50	2	424.11	416.50	0	6,147	0.00%
2021/03/12	5	424.00	2	423.10	419.50	3	6,163	0.05%
2021/03/11	10	412.26	6	416.67	420.00	4	6,169	0.06%
2021/03/10	2	401.00	2	403.00	396.50	0	6,138	0.00%
2021/03/09	2.1	398.49	2	398.00	399.50	0.1	6,145	0.00%
2021/03/08	3	408.00	1.1	409.00	395.00	1.9	6,165	0.03%
2021/03/05	15	408.13	10	409.40	405.00	5	6,199	0.08%
2021/03/04	12	424.17	14	424.57	420.00	-2	6,167	-0.03%
2021/03/03	11	419.55	4	424.63	427.00	7	6,131	0.11%
2021/03/02	10.3	443.92	10	437.81	430.00	0.3	6,088	0.00%
2021/02/26	7.1	456.65	6	458.92	449.00	1.1	6,070	0.02%
2021/02/25	27	490.98	22	490.35	475.00	5	6,036	0.08%
2021/02/24	26.1	484.19	25.9	484.07	478.50	0.2	5,961	0.00%
2021/02/23	9.1	466.08	12	468.33	461.00	-2.9	5,894	-0.05%
2021/02/22	26	471.62	12.2	472.39	480.00	13.8	5,856	0.24%
2021/02/19	3.2	430.59	7.1	434.42	436.50	-3.9	5,812	-0.07%
2021/02/18	10	432.85	18	428.42	426.50	-8	5,892	-0.14%
2021/02/17	8	417.13	15	417.96	421.00	-7	6,034	-0.12%
2021/02/05	4.1	404.40	2	402.50	397.50	2.1	6,238	0.03%
2021/02/04	2	406.52	1	406.00	406.00	1	6,291	0.02%
2021/02/03	9	417.44	6.2	418.31	417.00	2.8	6,317	0.05%
2021/02/02	5.2	413.26	11	416.22	417.00	-5.9	6,387	-0.09%
2021/02/01	12.1	397.36	21.1	394.67	408.00	-9	6,444	-0.14%
2021/01/29	22	415.50	14	414.07	395.00	8	6,406	0.12%
2021/01/28	2	406.75	17	413.35	415.00	-15	6,299	-0.24%
2021/01/27	4	408.25	33	406.38	417.00	-29	6,256	-0.46%
2021/01/26	33	402.77	38	414.57	400.00	-5	6,204	-0.08%
2021/01/25	38	412.96	8	414.45	411.50	30	6,135	0.49%
2021/01/22	13	414.54	21.1	419.36	413.50	-8.1	6,044	-0.13%
2021/01/21	6	406.08	9.1	406.47	410.00	-3.1	5,956	-0.05%
2021/01/20	14	407.64	10	402.26	399.00	4	5,884	0.07%
2021/01/19	7	407.43	8	411.44	413.00	-1	5,780	-0.02%
2021/01/18	4	397.50	9	400.83	407.00	-5	5,725	-0.09%
2021/01/15	47.7	423.37	22.5	422.80	407.00	25.2	5,672	0.44%
2021/01/14	19.2	430.92	11	428.96	423.50	8.2	5,550	0.15%
2021/01/13	17.1	423.26	32	426.18	437.50	-14.9	5,409	-0.28%
2021/01/12	16	400.13	20	402.53	398.00	-4	5,200	-0.08%
2021/01/11	13	395.19	12.2	398.04	401.50	0.8	5,071	0.02%
2021/01/08	27	393.37	26	392.67	388.00	1	4,979	0.02%
2021/01/07	21.1	386.39	28	389.63	385.50	-6.9	4,812	-0.14%
2021/01/06	62.2	390.76	50	383.13	373.50	12.2	4,647	0.26%
2021/01/05	21	391.40	27	391.28	399.50	-6	4,403	-0.14%
2021/01/04	8	362.63	13	359.50	372.50	-5	4,126	-0.12%
2020/12/31	1.2	338.75	2	337.50	339.00	-0.8	3,991	-0.02%
2020/12/30	8	339.75	9	338.28	336.00	-1	3,963	-0.03%
2020/12/29	1	328.00	5	329.80	330.00	-4	3,958	-0.10%
2020/12/28	12	326.50	4	328.61	323.00	8	3,922	0.20%
2020/12/25	1	318.50	1	317.50	319.00	0	3,839	0.00%
2020/12/24	1	313.00	0	0.00	313.50	1	3,836	0.03%
2020/12/23	0.2	311.00	1	316.00	314.50	-0.8	3,849	-0.02%
2020/12/22	17.3	315.99	5	313.45	309.50	12.3	3,847	0.32%
2020/12/21	2	321.00	2	320.50	323.00	0	3,809	0.00%
2020/12/18	3	325.59	1	324.57	321.00	2	3,830	0.05%
2020/12/17	13	331.00	16	333.69	328.00	-3	3,824	-0.08%
2020/12/16	8	328.25	9	329.56	325.00	-1	3,742	-0.03%
2020/12/15	5	322.00	3	323.17	320.50	2	3,694	0.05%
2020/12/14	3	321.50	2	328.50	319.00	1	3,670	0.03%
2020/12/11	11	322.86	10	329.08	322.50	1	3,665	0.03%
2020/12/10	20.5	342.77	14	344.54	340.50	6.5	3,550	0.18%
2020/12/09	14	336.65	16	341.94	347.50	-2	3,451	-0.06%
2020/12/08	4	316.63	3	314.17	316.00	1	3,244	0.03%
2020/12/07	1	316.50	1	321.00	326.00	0	3,191	0.00%
2020/12/04	2	325.50	1	318.00	317.00	1	3,151	0.03%
2020/12/02	6	327.33	3	325.33	325.00	3	3,122	0.10%
2020/12/01	6	336.17	5	337.80	329.50	1	3,090	0.03%
2020/11/27	3	328.83	3	329.17	329.50	0	3,008	0.00%
2020/11/26	2	334.25	2	331.00	334.00	0	3,006	0.00%
2020/11/25	3	328.67	3	330.33	331.00	0	3,020	0.00%
2020/11/24	3	339.67	3	338.33	338.00	0	3,006	0.00%
2020/11/23	2	342.50	2	347.00	340.00	0	3,001	0.00%
2020/11/20	19	345.34	15	348.77	339.50	4	2,953	0.13%
2020/11/19	7	338.14	2	341.75	339.00	5	2,840	0.18%
2020/11/18	2	335.25	3	339.67	343.00	-1	2,847	-0.04%
2020/11/17	17	346.02	12	341.42	335.50	5	2,810	0.18%
2020/11/16	13	340.19	16	341.59	344.00	-3	2,729	-0.11%
2020/11/13	15	319.87	23	318.80	322.00	-8	2,512	-0.32%
2020/11/12	12	301.71	10	301.30	303.00	2	2,245	0.09%
2020/11/11	4	293.50	7	293.50	294.00	-3	2,168	-0.14%
2020/11/10	7	294.57	7	291.29	290.00	0	2,135	0.00%
2020/11/09	9	279.72	12	283.58	292.50	-3	1,998	-0.15%
2020/11/06	3	272.83	4	270.25	266.00	-1	1,868	-0.05%
2020/11/04	0	0.00	1	265.00	265.50	-1	1,831	-0.05%
2020/11/02	1	253.50	0	0.00	253.00	1	1,902	0.05%
2020/10/30	2	258.00	1	258.50	259.00	1	1,960	0.05%
2020/10/28	1	263.00	0	0.00	262.00	1	2,116	0.05%
2020/10/27	1	263.00	0	0.00	267.00	1	2,135	0.05%
2020/10/21	0	0.00	1	271.00	270.50	-1	2,413	-0.04%
2020/10/20	1	268.00	2	269.00	268.00	-1	2,496	-0.04%
2020/10/19	1	265.00	0	0.00	263.00	1	2,524	0.04%
2020/10/16	1	264.00	0	0.00	264.50	1	2,584	0.04%
2020/10/15	1	273.50	3	272.00	276.00	-2	2,653	-0.08%
2020/10/14	1	272.50	2	274.25	272.50	-1	2,713	-0.04%
2020/10/13	1	277.00	2	274.00	278.00	-1	2,812	-0.04%
2020/10/12	2	271.25	2	274.00	269.50	0	2,900	0.00%
2020/10/07	2	271.00	2	272.50	272.00	0	3,117	0.00%
2020/10/06	4	273.63	5	275.00	271.00	-1	3,174	-0.03%
2020/10/05	1	260.00	0	0.00	260.50	1	3,209	0.03%
2020/09/30	1	260.00	2	260.00	260.00	-1	3,406	-0.03%
2020/09/29	2	257.25	2	257.00	257.00	0	3,662	0.00%
2020/09/28	0	0.00	1	262.00	265.00	-1	3,916	-0.03%
2020/09/25	2	263.75	5	263.10	258.00	-3	4,019	-0.07%
2020/09/24	1	263.00	2	261.00	258.50	-1	4,134	-0.02%
2020/09/23	3	265.83	1	259.00	267.00	2	4,217	0.05%
2020/09/22	2	258.25	5	262.40	257.50	-3	4,264	-0.07%
2020/09/18	0	0.00	2	262.00	261.00	-2	4,550	-0.04%
2020/09/17	1	265.00	0	0.00	264.50	1	4,781	0.02%
2020/09/16	4	272.88	1	270.00	269.00	3	4,908	0.06%
2020/09/14	8	266.69	0	0.00	268.50	8	4,950	0.16%
2020/09/10	0	0.00	1	256.50	257.00	-1	4,921	-0.02%
2020/09/09	0	0.00	1	257.00	258.00	-1	4,915	-0.02%
2020/09/08	1	261.50	1	263.50	265.50	0	4,902	0.00%
2020/09/07	1	265.00	1	263.00	261.50	0	4,908	0.00%
2020/09/04	0	0.00	8	264.69	271.50	-8	4,900	-0.16%
2020/09/03	1	270.00	0	0.00	268.00	1	4,884	0.02%
2020/09/02	4	267.75	2	268.00	268.50	2	4,903	0.04%
2020/09/01	2	268.50	1	270.00	272.00	1	4,926	0.02%
2020/08/31	1	263.00	1	262.00	264.50	0	4,940	0.00%
2020/08/28	3	273.83	1	276.00	271.50	2	4,953	0.04%
2020/08/27	3	290.00	1	292.00	283.50	2	4,931	0.04%
2020/08/26	1	288.00	0	0.00	289.00	1	4,915	0.02%
2020/08/25	3	284.83	3	286.83	288.50	0	4,930	0.00%
2020/08/24	7	283.29	4	284.75	283.50	3	4,927	0.06%
2020/08/21	3	274.17	1	277.50	277.50	2	4,898	0.04%
2020/08/20	3	277.83	3	274.00	267.50	0	4,857	0.00%
2020/08/19	1	301.50	0	0.00	296.00	1	4,798	0.02%
2020/08/18	0	0.00	3	300.17	300.50	-3	4,773	-0.06%
2020/08/11	0	0.00	2	299.50	301.50	-2	4,795	-0.04%
2020/08/10	1	301.00	2.8	303.56	301.00	-1.8	4,785	-0.04%
2020/08/07	0.8	307.00	1	307.50	306.50	-0.2	4,771	0.00%
2020/08/06	5	307.80	4	312.38	302.50	1	4,746	0.02%
2020/08/05	7	315.29	6	315.08	313.00	1	4,707	0.02%
2020/08/04	4	311.00	2	313.00	315.50	2	4,674	0.04%
2020/08/03	0	0.00	3	301.50	304.50	-3	4,627	-0.06%
2020/07/31	1	289.00	3	289.00	292.50	-2	4,578	-0.04%
2020/07/30	1	291.00	1	289.00	291.00	0	4,574	0.00%
2020/07/29	3	290.00	3	289.00	292.00	0	4,565	0.00%
2020/07/28	5	305.00	6	308.50	289.00	-1	4,531	-0.02%
2020/07/27	5	308.40	11	308.59	307.00	-6	4,400	-0.14%
2020/07/24	7	310.29	5	310.90	299.00	2	4,337	0.05%
2020/07/23	4	307.38	2	309.75	309.50	2	4,253	0.05%
2020/07/22	2	302.50	5	303.30	305.50	-3	4,219	-0.07%
2020/07/21	6	297.00	6	299.58	298.50	0	4,180	0.00%
2020/07/20	9	285.39	8	286.50	291.50	1	4,097	0.02%
2020/07/17	6	285.08	7	285.36	284.00	-1	4,029	-0.02%
2020/07/16	10	292.40	7	291.00	290.00	3	3,920	0.08%
2020/07/15	22	312.91	19	302.92	299.00	3	3,816	0.08%
2020/07/14	9	314.00	7	314.36	317.50	2	3,739	0.05%
2020/07/13	8	311.75	6	312.50	311.00	2	3,633	0.06%
2020/07/10	20	311.90	19	312.29	306.50	1	3,577	0.03%
2020/07/09	21	332.17	33	328.15	322.00	-12	3,474	-0.35%
2020/07/08	34	315.41	40.6	316.86	323.50	-6.6	3,286	-0.20%
2020/07/07	24	330.59	28.1	328.09	321.50	-4	3,039	-0.13%
2020/07/06	10	307.95	11	311.00	312.50	-1	2,812	-0.04%
2020/07/03	20	278.65	19	280.68	284.50	1	2,700	0.04%
2020/07/02	10	259.10	8	258.13	259.00	2	2,580	0.08%
2020/07/01	5	258.80	12	258.42	253.50	-7	2,497	-0.28%
2020/06/30	16	255.84	4	250.38	252.50	12	2,416	0.50%
2020/06/29	9	255.00	9	256.00	260.00	0	2,287	0.00%
2020/06/24	32	249.81	24	247.83	242.50	8	2,105	0.38%
2020/06/23	4	230.75	7	235.93	242.50	-3	1,877	-0.16%
2020/06/16	1	220.50	0	0.00	221.00	1	1,757	0.06%
2020/06/12	2	214.00	2	213.00	216.50	0	1,796	0.00%
2020/06/11	1	223.00	0	0.00	220.50	1	1,803	0.06%
2020/06/10	0	0.00	1	226.00	227.00	-1	1,807	-0.06%
2020/06/09	3	227.17	0	0.00	224.00	3	1,825	0.16%
2020/06/08	1	234.50	2	235.25	231.00	-1	1,817	-0.06%
2020/06/05	2	232.50	1	228.00	229.00	1	1,780	0.06%
2020/06/04	1	233.50	2	233.00	233.00	-1	1,757	-0.06%
2020/06/03	0	0.00	1	228.50	229.00	-1	1,711	-0.06%
2020/06/02	1	224.00	0	0.00	223.50	1	1,696	0.06%
2020/05/29	0	0.00	3	231.83	231.00	-3	1,662	-0.18%
2020/05/28	1	232.00	0	0.00	229.00	1	1,658	0.06%
2020/05/26	1	231.00	2.1	229.95	229.00	-1.1	1,643	-0.07%
2020/05/25	1	228.00	0	0.00	229.50	1	1,640	0.06%
2020/05/22	2	227.50	0	0.00	224.00	2	1,635	0.12%
2020/05/21	1	234.00	3	231.83	234.00	-2	1,606	-0.12%
2020/05/18	0	0.00	1	225.00	221.00	-1	1,549	-0.06%
2020/05/15	1	220.00	0	0.00	216.00	1	1,527	0.07%
2020/05/13	1	221.50	0	0.00	221.50	1	1,543	0.06%
2020/05/12	1	221.50	0	0.00	220.50	1	1,578	0.06%
2020/05/11	1	218.50	0	0.00	218.00	1	1,622	0.06%
2020/05/08	1	227.00	1.2	223.75	222.50	-0.2	1,618	-0.01%
2020/05/07	1	228.00	0	0.00	230.00	1	1,577	0.06%
2020/05/06	0	0.00	1	231.50	228.50	-1	1,560	-0.06%
2020/05/04	2.2	234.50	2	236.00	234.50	0.2	1,544	0.01%
2020/04/30	7	243.35	5	241.90	242.50	2	1,541	0.13%
2020/04/29	1	240.00	0	0.00	238.00	1	1,534	0.07%
2020/04/21	1	245.00	0	0.00	236.50	1	1,547	0.06%
2020/04/20	1	245.00	3	241.33	245.00	-2	1,542	-0.13%
2020/04/17	13	246.65	10	240.10	243.50	3	1,560	0.19%
2020/04/16	1	236.50	1	238.00	238.00	0	1,540	0.00%
2020/04/14	1	227.50	1	229.00	231.50	0	1,572	0.00%
2020/04/13	1	220.00	1	221.50	221.50	0	1,557	0.00%
2020/04/09	3.1	221.16	3	217.83	216.00	0.1	1,537	0.01%
2020/04/08	1	211.00	2	207.00	211.00	-1	1,493	-0.07%
2020/04/07	3	203.17	8	201.75	205.00	-5	1,480	-0.34%
2020/04/06	0	0.00	1	191.50	194.00	-1	1,471	-0.07%
2020/04/01	1	187.50	2	184.25	187.50	-1	1,492	-0.07%
2020/03/31	0	0.00	3	186.50	183.50	-3	1,484	-0.20%
2020/03/30	0	0.00	4	177.63	187.00	-4	1,481	-0.27%
2020/03/27	5	182.90	7	182.57	180.00	-2	1,475	-0.14%
2020/03/26	2	181.25	0	0.00	182.50	2	1,461	0.14%
2020/03/25	1	176.50	2	178.50	179.00	-1	1,447	-0.07%
2020/03/24	3	165.83	1	170.00	168.00	2	1,436	0.14%
2020/03/23	1	155.00	1	157.00	156.00	0	1,436	0.00%
2020/03/20	6	170.67	0	0.00	170.00	6	1,424	0.42%
2020/03/19	1	160.00	0	0.00	160.00	1	1,427	0.07%
2020/03/18	2	184.75	2	188.50	177.50	0	1,418	0.00%
2020/03/17	1	182.02	1	185.00	185.00	0	1,439	0.00%
2020/03/13	4	178.25	2	180.25	186.00	2	1,458	0.14%
2020/03/12	2	197.00	0	0.00	194.00	2	1,478	0.14%
2020/03/10	0	0.00	1	219.50	219.00	-1	1,532	-0.07%
2020/03/06	0	0.00	1	232.00	235.00	-1	1,535	-0.07%
2020/03/05	1	229.50	0	0.00	229.50	1	1,543	0.06%
2020/02/27	0	0.00	3	233.00	224.00	-3	1,645	-0.18%
2020/02/24	1	230.50	0	0.00	236.00	1	1,737	0.06%
2020/02/21	0	0.00	3	236.50	234.00	-3	1,755	-0.17%
2020/02/20	1	238.00	1	239.00	238.50	0	1,758	0.00%
2020/02/19	2	242.00	0	0.00	238.00	2	1,769	0.11%
2020/02/18	1	238.50	0	0.00	239.50	1	1,784	0.06%
2020/02/14	5	242.00	3	241.83	241.00	2	1,772	0.11%
2020/02/13	3	245.00	4	242.25	242.00	-1	1,751	-0.06%
2020/02/12	10	248.15	3	248.33	249.00	7	1,720	0.41%
2020/02/11	2	254.00	3	254.00	255.00	-1	1,686	-0.06%
2020/02/07	0.5	240.00	1	244.00	241.50	-0.5	1,713	-0.03%
2020/02/06	2	243.99	3	243.50	244.50	-1	1,729	-0.06%
2020/02/04	0	0.00	1	232.50	237.50	-1	1,784	-0.06%
2020/02/03	1	226.50	13	225.35	229.00	-12	1,790	-0.67%
2020/01/31	1	239.50	0	0.00	238.50	1	1,778	0.06%
2020/01/30	1	246.50	0	0.00	238.50	1	1,789	0.06%
2020/01/20	2.2	258.60	4	260.50	260.00	-1.8	1,809	-0.10%
2020/01/17	2.3	259.52	2	258.50	258.50	0.3	1,807	0.02%
2020/01/15	1	257.00	1	260.00	259.50	0	1,784	0.00%
2020/01/14	6	258.17	0	0.00	253.00	6	1,747	0.34%
2020/01/13	1	256.50	2	256.00	255.50	-1	1,749	-0.06%
2020/01/10	7	251.93	3	249.50	250.50	4	1,737	0.23%
2020/01/09	5	245.60	12	245.79	247.00	-7	1,720	-0.41%
2020/01/08	4	233.63	1	232.00	233.50	3	1,760	0.17%
2020/01/06	0	0.00	1	242.00	241.00	-1	1,853	-0.05%
2020/01/03	0	0.00	3	245.50	243.00	-3	1,882	-0.16%
2019/12/30	5	241.90	3	244.17	241.00	2	2,034	0.10%
2019/12/27	7	249.86	6	249.08	248.00	1	2,018	0.05%
2019/12/26	1	243.50	0	0.00	243.50	1	1,987	0.05%
2019/12/24	1	242.00	0	0.00	242.50	1	1,998	0.05%
2019/12/23	0	0.00	1	246.50	245.00	-1	2,009	-0.05%
2019/12/20	2	244.00	4	244.25	245.00	-2	2,023	-0.10%
2019/12/19	2	246.00	0	0.00	243.50	2	2,028	0.10%
2019/12/18	1	241.50	1	246.00	242.00	0	2,040	0.00%
2019/12/17	1	244.50	0	0.00	244.50	1	2,094	0.05%
2019/12/16	2	246.00	0	0.00	243.50	2	2,191	0.09%
2019/12/13	1	238.50	1	240.00	240.00	0	2,201	0.00%
2019/12/12	3	241.17	4	241.38	242.00	-1	2,195	-0.05%
2019/12/11	2	240.50	0	0.00	239.00	2	2,165	0.09%
2019/12/10	1	245.00	2	243.50	244.00	-1	2,145	-0.05%
2019/12/09	2	244.25	1	248.00	244.50	1	2,131	0.05%
2019/12/06	13	254.92	9	255.11	250.00	4	2,090	0.19%
2019/12/04	2	254.75	1	254.00	253.50	1	2,019	0.05%
2019/12/03	0	0.00	4	255.50	260.50	-4	2,015	-0.20%
2019/12/02	1	260.00	0	0.00	258.50	1	2,019	0.05%
2019/11/29	1	262.50	0	0.00	266.50	1	2,017	0.05%
2019/11/28	1	271.00	0	0.00	267.50	1	2,024	0.05%
2019/11/27	8	271.94	1	278.50	269.00	7	2,024	0.35%
2019/11/26	4	272.50	5	275.30	278.50	-1	2,001	-0.05%
2019/11/25	13	276.15	13	277.46	267.00	0	2,021	0.00%
2019/11/22	2	272.00	3	273.50	273.00	-1	1,968	-0.05%
2019/11/21	4	267.88	5	267.30	271.00	-1	1,973	-0.05%
2019/11/20	4	269.88	6	271.33	271.00	-2	1,973	-0.10%
2019/11/19	4	269.63	5	269.50	272.00	-1	2,019	-0.05%
2019/11/18	0	0.00	1	270.00	270.00	-1	2,020	-0.05%
2019/11/15	8	268.63	5	268.90	266.50	3	2,054	0.15%
2019/11/13	1	267.50	0	0.00	267.50	1	2,055	0.05%
2019/11/12	2	266.50	2	266.00	266.00	0	2,074	0.00%
2019/11/11	5	268.60	4	267.50	267.00	1	2,112	0.05%
2019/11/08	2	273.75	4	272.13	269.00	-2	2,175	-0.09%
2019/11/07	3	265.83	2	263.50	266.00	1	2,234	0.04%
2019/11/06	5	274.80	2	277.00	272.50	3	2,256	0.13%
2019/11/05	0	0.00	1	268.50	270.50	-1	2,297	-0.04%
2019/11/04	13	263.23	1	263.00	263.00	12	2,345	0.51%
2019/11/01	4	257.75	2	260.25	260.00	2	2,442	0.08%
2019/10/31	6	275.67	1	273.50	267.50	5	2,484	0.20%
2019/10/30	1	274.00	0	0.00	277.50	1	2,502	0.04%
2019/10/29	0	0.00	0	274.00	274.00	0	2,521	0.00%
2019/10/28	4	282.25	4	279.50	276.50	0	2,559	0.00%
2019/10/22	0	276.00	0.5	276.00	276.00	-0.5	2,812	-0.02%
2019/10/21	0	0.00	1	277.50	274.50	-1	2,885	-0.03%
2019/10/18	2	280.00	5	279.60	280.00	-3	2,999	-0.10%
2019/10/17	5	278.50	5	277.60	276.50	0	2,996	0.00%
2019/10/16	41	287.21	25	287.88	277.00	16	2,989	0.54%
2019/10/15	1	277.00	7	274.21	277.00	-6	2,912	-0.21%
2019/10/14	6	274.75	8	270.94	277.00	-2	2,899	-0.07%
2019/10/09	1	262.50	0	0.00	258.50	1	2,840	0.04%
2019/10/08	1	263.50	3	263.00	263.50	-2	2,917	-0.07%
2019/10/07	2	255.00	5	256.30	261.00	-3	2,905	-0.10%
2019/10/04	14	263.71	10	265.20	260.50	4	2,882	0.14%
2019/10/02	6	254.33	1	256.00	256.50	5	2,805	0.18%
2019/10/01	0	0.00	1	251.50	251.50	-1	2,799	-0.04%
2019/09/27	0	0.00	1	250.00	250.00	-1	2,817	-0.04%
2019/09/26	2	252.00	1	256.00	248.50	1	2,834	0.04%
2019/09/25	5	250.10	3	250.17	250.00	2	2,845	0.07%
2019/09/24	1	258.50	0	0.00	256.00	1	2,869	0.03%
2019/09/23	3	261.67	5	262.80	262.00	-2	2,882	-0.07%
2019/09/20	13	256.85	23	256.59	259.00	-10	2,897	-0.35%
2019/09/19	17	253.00	15	254.87	257.00	2	2,857	0.07%
2019/09/18	4	239.00	2	238.00	240.50	2	2,810	0.07%
2019/09/17	2	233.50	0	0.00	233.00	2	2,855	0.07%
2019/09/16	0	0.00	1	235.00	233.00	-1	2,964	-0.03%
2019/09/12	1	238.00	0	0.00	238.00	1	3,028	0.03%
2019/09/11	1	244.00	4	242.38	242.50	-3	3,038	-0.10%
2019/09/09	0	0.00	1	238.50	238.50	-1	3,081	-0.03%
2019/09/06	2	241.50	20	238.50	237.00	-18	3,089	-0.58%
2019/09/05	0	0.00	1	242.00	241.00	-1	3,096	-0.03%
2019/09/03	0	0.00	1	238.00	238.00	-1	3,121	-0.03%
2019/09/02	2	240.50	1	242.50	238.00	1	3,129	0.03%
2019/08/30	1	237.00	7	237.50	237.00	-6	3,153	-0.19%
2019/08/29	4	238.13	5	238.40	237.50	-1	3,167	-0.03%
2019/08/28	4	239.50	9	238.89	236.00	-5	3,183	-0.16%
2019/08/27	2	228.50	15	232.10	230.50	-13	3,152	-0.41%
2019/08/26	1	221.00	4	224.00	224.00	-3	3,155	-0.10%
2019/08/23	1	228.00	2	228.50	228.50	-1	3,166	-0.03%
2019/08/22	20	230.48	6	230.42	232.00	14	3,217	0.44%
2019/08/20	1	226.50	3	222.17	224.00	-2	3,255	-0.06%
2019/08/19	5	218.10	0	0.00	218.00	5	3,240	0.15%
2019/08/15	0	0.00	1	214.50	215.50	-1	3,271	-0.03%
2019/08/14	2	216.00	34	217.81	215.00	-32	3,308	-0.97%
2019/08/13	51	216.53	26	218.48	215.00	25	3,318	0.75%
2019/08/12	61	212.25	35	215.29	215.00	26	3,316	0.78%
2019/08/08	5	204.50	4	205.88	204.50	1	3,351	0.03%
2019/08/07	6	208.42	5	203.20	203.00	1	3,391	0.03%
2019/08/06	6	205.25	4	208.00	212.00	2	3,401	0.06%
2019/08/05	15	217.57	9	215.17	212.00	6	3,423	0.18%
2019/08/02	9	240.89	5	235.90	235.50	4	3,359	0.12%
2019/08/01	2	252.25	1	255.50	256.50	1	3,319	0.03%
2019/07/31	1	255.00	1	255.00	256.50	0	3,328	0.00%
2019/07/30	4	254.13	2	255.25	251.50	2	3,372	0.06%
2019/07/29	5	266.10	5	265.00	260.00	0	3,374	0.00%
2019/07/26	1	268.00	3	265.50	268.00	-2	3,402	-0.06%
2019/07/25	8	265.31	5	265.60	265.50	3	3,417	0.09%
2019/07/24	25	265.46	25	265.76	265.00	0	3,393	0.00%
2019/07/23	5	248.50	7	247.36	249.00	-2	3,294	-0.06%
2019/07/22	12	243.50	19	243.92	248.50	-7	3,285	-0.21%
2019/07/18	1	228.50	0	0.00	223.50	1	3,350	0.03%
2019/07/17	1	228.50	1	228.00	228.00	0	3,433	0.00%
2019/07/15	2	233.75	0	0.00	235.50	2	3,691	0.05%
2019/07/12	3	236.00	8	237.19	234.50	-5	3,815	-0.13%
2019/07/11	4	229.50	4	230.38	229.50	0	3,738	0.00%
2019/07/10	3	225.50	4	228.25	226.50	-1	3,765	-0.03%
2019/07/08	0	0.00	2	223.00	223.00	-2	3,796	-0.05%
2019/07/04	1	227.50	1	226.50	227.00	0	3,890	0.00%
2019/07/02	0	0.00	2	229.50	229.00	-2	4,089	-0.05%
2019/07/01	2	231.00	3	231.50	230.00	-1	4,215	-0.02%
2019/06/28	1	226.50	1	224.50	226.50	0	4,336	0.00%
2019/06/27	1	228.00	0	0.00	226.00	1	4,330	0.02%
2019/06/26	0	0.00	1	227.00	227.50	-1	4,302	-0.02%
2019/06/25	2	226.50	1	232.00	223.00	1	4,289	0.02%
2019/06/24	12	230.21	13	231.85	229.00	-1	4,237	-0.02%
2019/06/21	8	228.69	15	228.80	229.00	-7	4,172	-0.17%
2019/06/20	2	222.25	5	222.80	224.00	-3	4,066	-0.07%
2019/06/19	1	215.00	3	214.33	214.00	-2	4,024	-0.05%
2019/06/18	3	212.17	1	213.00	211.50	2	4,015	0.05%
2019/06/17	5	209.00	3	211.83	211.50	2	4,047	0.05%
2019/06/13	3	208.33	0	0.00	207.50	3	4,078	0.07%
2019/06/12	4	213.88	5	213.10	211.50	-1	4,081	-0.02%
2019/06/11	3	212.50	3	212.33	212.00	0	4,082	0.00%
2019/06/10	4	204.88	8	204.06	210.00	-4	4,090	-0.10%
2019/06/06	6	204.67	1	203.00	204.50	5	4,077	0.12%
2019/06/05	4	210.50	5	210.90	209.50	-1	4,047	-0.02%
2019/06/04	12	215.63	8	214.31	211.00	4	4,045	0.10%
2019/06/03	7	221.21	13	222.92	219.50	-6	4,042	-0.15%
2019/05/31	12	228.00	6	227.92	228.50	6	4,041	0.15%
2019/05/30	5	224.90	8	226.88	226.50	-3	4,030	-0.07%
2019/05/29	14	225.25	7	221.57	220.00	7	4,024	0.17%
2019/05/28	5	222.40	15	223.20	227.00	-10	4,015	-0.25%
2019/05/27	4	216.88	1	219.50	216.50	3	4,130	0.07%
2019/05/24	4	214.63	4	215.13	213.50	0	4,137	0.00%
2019/05/23	4	213.38	3	212.17	212.00	1	4,179	0.02%
2019/05/22	1	217.50	4	221.88	218.50	-3	4,363	-0.07%
2019/05/21	7	219.14	6	217.33	224.00	1	4,462	0.02%
2019/05/20	0	0.00	1	210.00	214.00	-1	4,488	-0.02%
2019/05/17	0	0.00	1	222.50	213.00	-1	4,475	-0.02%
2019/05/16	13	227.12	15	227.13	218.50	-2	4,455	-0.04%
2019/05/15	5	224.10	13	223.96	222.50	-8	4,479	-0.18%
2019/05/14	15	214.90	13	215.23	218.50	2	4,524	0.04%
2019/05/13	6	212.25	3	211.83	208.00	3	4,581	0.07%
2019/05/10	4	202.75	2	207.00	204.50	2	4,552	0.04%
2019/05/09	13	207.35	7	204.93	204.00	6	4,525	0.13%
2019/05/08	2	214.00	0	0.00	214.00	2	4,487	0.04%
2019/05/07	2	221.00	1	218.50	217.50	1	4,476	0.02%
2019/05/06	8	217.63	4	219.50	222.50	4	4,462	0.09%
2019/05/03	3	227.50	1	226.00	224.00	2	4,473	0.04%
2019/05/02	3	224.33	2	221.00	221.50	1	4,437	0.02%
2019/04/30	3	226.50	4	226.00	227.00	-1	4,426	-0.02%
2019/04/29	3	225.17	2	231.25	224.00	1	4,469	0.02%
2019/04/26	3	234.00	3	236.33	235.00	0	4,501	0.00%
2019/04/25	10	246.85	12	246.79	241.50	-2	4,458	-0.04%
2019/04/24	2	240.00	2	239.50	238.50	0	4,351	0.00%
2019/04/23	5	239.10	7	241.00	243.00	-2	4,302	-0.05%
2019/04/22	4	238.75	6	241.00	232.50	-2	4,229	-0.05%
2019/04/19	20	237.82	20	238.80	237.50	0	4,190	0.00%
2019/04/18	24	227.08	20	227.40	225.50	4	4,011	0.10%
2019/04/17	0	0.00	3	222.00	219.00	-3	3,927	-0.08%
2019/04/16	5	221.20	1	219.50	218.50	4	3,971	0.10%
2019/04/15	1	215.50	0	0.00	216.50	1	4,001	0.02%
2019/04/12	1	216.00	0	0.00	213.00	1	4,109	0.02%
2019/04/11	3	221.33	5	219.60	218.00	-2	4,222	-0.05%
2019/04/10	7	221.07	6	220.42	222.00	1	4,226	0.02%
2019/04/09	6	233.58	7	229.14	228.50	-1	4,186	-0.02%
2019/04/08	12	232.70	13	232.57	229.00	-1	4,150	-0.02%
2019/04/03	12	224.67	11	225.77	221.00	1	4,072	0.02%
2019/04/02	9	220.00	17	219.56	226.00	-8	3,996	-0.20%
2019/04/01	1	206.50	1	207.00	205.50	0	3,934	0.00%
2019/03/29	0	0.00	1	205.00	205.50	-1	3,983	-0.03%
2019/03/28	2	205.25	2	205.00	206.00	0	4,091	0.00%
2019/03/22	3	209.17	0	0.00	208.50	3	4,298	0.07%
2019/03/21	1	213.50	4	213.25	212.50	-3	4,347	-0.07%
2019/03/20	4	212.13	4	211.88	211.00	0	4,400	0.00%
2019/03/19	0	0.00	4	211.38	207.50	-4	4,418	-0.09%
2019/03/18	1	207.50	2	205.00	205.50	-1	4,404	-0.02%
2019/03/15	1	203.00	0	0.00	206.00	1	4,445	0.02%
2019/03/14	1	204.50	1	204.50	202.50	0	4,502	0.00%
2019/03/12	1	207.00	1	202.00	202.00	0	4,657	0.00%
2019/03/08	2	202.00	2	206.50	206.50	0	4,835	0.00%
2019/03/07	10	203.60	6	201.50	199.00	4	4,961	0.08%
2019/03/06	0	0.00	1	208.50	206.00	-1	5,076	-0.02%
2019/03/05	8	208.25	0	0.00	206.00	8	5,229	0.15%
2019/03/04	1	213.00	0	0.00	209.50	1	5,346	0.02%
2019/02/27	3	212.33	7	209.79	211.50	-4	5,619	-0.07%
2019/02/26	12	222.79	10	227.95	209.00	2	5,739	0.03%
2019/02/25	1	218.00	0	0.00	217.00	1	5,631	0.02%
2019/02/22	0	0.00	2	218.00	215.50	-2	5,641	-0.04%
2019/02/21	17	223.88	15	225.70	215.50	2	5,616	0.04%
2019/02/20	14	221.21	17	219.51	223.00	-3	5,461	-0.06%
2019/02/19	2	201.25	1.1	202.93	203.00	1	5,481	0.02%
2019/02/14	4	200.25	4	201.63	202.50	0	5,478	0.00%
2019/02/13	2	195.50	6	195.67	192.00	-4	5,386	-0.07%
2019/02/12	6.1	193.41	1	197.50	193.00	5.1	5,327	0.09%
2019/02/11	2	204.75	2	207.75	203.00	0	5,303	0.00%
2019/01/30	1	200.00	1	198.50	198.00	0	5,408	0.00%
2019/01/29	1	199.00	1	199.00	202.00	0	5,500	0.00%
2019/01/28	0	0.00	1	202.50	202.50	-1	5,654	-0.02%
2019/01/25	1	202.50	4	203.50	203.00	-3	5,757	-0.05%
2019/01/24	4	202.38	2	201.75	198.00	2	5,846	0.03%
2019/01/23	0	0.00	3	201.83	203.50	-3	5,862	-0.05%
2019/01/22	4	201.88	1	202.00	201.00	3	5,908	0.05%
2019/01/21	7	200.64	7	201.71	200.00	0	5,997	0.00%
2019/01/18	6	193.92	4	193.63	194.00	2	6,006	0.03%
2019/01/17	1	192.50	2	191.75	187.50	-1	6,030	-0.02%
2019/01/15	2	187.00	1	188.00	189.00	1	6,210	0.02%
2019/01/14	2	187.00	2	186.50	187.50	0	6,281	0.00%
2019/01/11	1	188.00	1	187.00	185.00	0	6,415	0.00%
2019/01/10	1	186.50	1	184.50	184.50	0	6,467	0.00%
2019/01/09	1	188.00	1	188.50	185.50	0	6,548	0.00%
2019/01/08	4	179.63	2	184.25	184.00	2	6,644	0.03%
2019/01/07	0	0.00	2	184.00	183.00	-2	6,701	-0.03%
2019/01/04	4	172.63	4	171.38	183.00	0	6,844	0.00%
2019/01/03	14	185.68	12	185.79	183.50	2	6,720	0.03%
2018/12/28	1	206.50	0	0.00	206.00	1	6,832	0.01%
2018/12/27	2	211.00	3	209.33	207.00	-1	6,909	-0.01%
2018/12/26	3	206.15	2	202.00	202.00	1	6,898	0.01%
2018/12/25	1	205.00	1	209.00	204.50	0	6,909	0.00%
2018/12/24	4	209.75	5	214.00	212.50	-1	6,928	-0.01%
2018/12/22	3	205.17	4	206.38	208.00	-1	6,924	-0.01%
2018/12/21	6	198.83	4	202.00	206.00	2	6,978	0.03%
2018/12/20	2	202.50	3	201.67	196.00	-1	6,938	-0.01%
2018/12/19	4	203.50	2	198.50	205.00	2	6,950	0.03%
2018/12/18	3	198.33	3	199.33	195.00	0	6,949	0.00%
2018/12/17	1	206.50	0	0.00	204.00	1	7,029	0.01%
2018/12/14	5	200.30	5	202.00	204.00	0	7,142	0.00%
2018/12/13	6	203.50	6	201.17	203.00	0	7,180	0.00%
2018/12/12	4	196.50	5	198.10	201.50	-1	7,173	-0.01%
2018/12/11	1	187.00	1	188.50	190.50	0	7,146	0.00%
2018/12/07	3	196.17	2	196.50	192.50	1	7,198	0.01%
2018/12/06	0	0.00	1	197.00	196.00	-1	7,229	-0.01%
2018/12/05	2	199.50	1	198.00	199.00	1	7,210	0.01%
2018/12/03	1	213.56	1	215.02	216.00	0	7,295	0.00%
2018/11/30	11	202.32	11	201.86	199.50	0	7,318	0.00%
2018/11/28	14	189.54	16	189.31	189.50	-2	7,192	-0.03%
2018/11/27	5	180.60	3	180.17	181.00	2	7,049	0.03%
2018/11/26	10	167.05	9	167.44	180.50	1	6,944	0.01%
2018/11/23	2	171.25	3	168.83	164.50	-1	6,693	-0.01%
2018/11/22	2	187.00	1	180.50	177.50	1	6,602	0.02%
2018/11/19	2	184.50	2	183.50	187.00	0	6,538	0.00%
2018/11/16	11	178.41	11	177.95	181.00	0	6,540	0.00%
2018/11/15	1	182.00	1	183.50	180.50	0	6,414	0.00%
2018/11/13	6	181.75	6	180.17	186.50	0	6,380	0.00%
2018/11/12	1	184.50	2	186.50	189.50	-1	6,392	-0.02%
2018/11/09	1	191.50	0	0.00	188.00	1	6,415	0.02%
2018/11/08	7	196.50	7	197.21	188.00	0	6,375	0.00%
2018/11/07	4	190.39	8	187.31	190.50	-4	6,288	-0.06%
2018/11/06	8	192.06	8	190.31	188.00	0	6,195	0.00%
2018/11/05	25	207.96	24	207.81	199.50	1	6,119	0.02%
2018/11/02	12	222.96	7	223.79	221.50	5	5,993	0.08%
2018/11/01	19	221.82	19	222.00	216.00	0	5,921	0.00%
2018/10/31	6	206.25	8	206.56	210.00	-2	5,873	-0.03%
2018/10/30	7	189.71	6	190.42	191.00	1	5,893	0.02%
2018/10/29	13	186.23	15	186.47	187.50	-2	5,875	-0.03%
2018/10/26	7	196.50	7	197.21	190.00	0	5,821	0.00%
2018/10/25	14	195.82	13	196.08	194.00	1	5,890	0.02%
2018/10/24	6	199.50	7	205.71	206.50	-1	5,865	-0.02%
2018/10/23	6	206.50	5	204.10	202.00	1	5,789	0.02%
2018/10/22	4	211.88	5	214.50	214.50	-1	5,784	-0.02%
2018/10/19	7	201.71	7	206.14	215.00	0	5,716	0.00%
2018/10/18	6	217.75	3	214.50	208.00	3	5,595	0.05%
2018/10/17	7	226.14	7	226.07	225.00	0	5,547	0.00%
2018/10/16	17	217.35	17	218.21	220.00	0	5,492	0.00%
2018/10/15	7	209.00	8	210.31	211.50	-1	5,402	-0.02%
2018/10/12	15	195.83	11	198.68	201.00	4	5,388	0.07%
2018/10/11	9	203.50	6	203.50	203.50	3	5,300	0.06%
2018/10/09	26	229.19	18	230.19	226.00	8	5,440	0.15%
2018/10/08	14	235.54	27	240.57	241.00	-13	5,336	-0.24%
2018/10/05	13	253.00	14	249.86	242.50	-1	5,232	-0.02%
2018/10/04	8	265.75	9	265.78	269.00	-1	5,180	-0.02%
2018/10/03	1	269.00	1	264.00	265.00	0	5,155	0.00%
2018/10/02	9	272.89	5	272.00	269.00	4	5,138	0.08%
2018/10/01	7	274.07	5	276.30	280.50	2	5,084	0.04%
2018/09/28	19	275.89	18	276.17	271.00	1	5,065	0.02%
2018/09/27	6	281.67	9	282.94	282.00	-3	4,981	-0.06%
2018/09/26	5	291.20	5	289.20	288.00	0	4,961	0.00%
2018/09/25	4	293.88	6	290.75	290.50	-2	4,923	-0.04%
2018/09/21	6	280.83	11	288.86	300.00	-5	4,910	-0.10%
2018/09/20	25	284.54	18.2	283.29	282.00	6.8	4,785	0.14%
2018/09/19	9	291.89	9	293.00	294.50	0	4,683	0.00%
2018/09/18	7	299.00	4	293.25	293.00	3	4,599	0.07%
2018/09/17	5	306.40	9	311.39	312.00	-4	4,608	-0.09%
2018/09/14	5	300.10	5	303.30	306.50	0	4,647	0.00%
2018/09/13	4	295.00	5	292.60	290.50	-1	4,647	-0.02%
2018/09/12	11	302.73	9	298.22	295.00	2	4,605	0.04%
2018/09/11	9	319.56	5	316.30	313.50	4	4,575	0.09%
2018/09/10	19	330.29	15	323.90	319.00	4	4,609	0.09%
2018/09/07	18	332.19	19	336.16	345.00	-1	4,646	-0.02%
2018/09/06	24	326.94	24	332.98	339.00	0	4,517	0.00%
2018/09/05	16	320.97	22	324.52	335.00	-6	4,416	-0.14%
2018/09/04	4	306.88	5	307.60	305.00	-1	4,313	-0.02%
2018/09/03	11	306.55	10	303.70	300.00	1	4,350	0.02%
2018/08/31	6	306.25	7	309.79	313.00	-1	4,399	-0.02%
2018/08/30	11	311.59	8	308.75	303.50	3	4,430	0.07%
2018/08/29	6	308.42	6	311.50	312.50	0	4,515	0.00%
2018/08/28	6	303.17	10	304.90	306.00	-4	4,593	-0.09%
2018/08/27	4	289.88	3	293.17	294.50	1	4,619	0.02%
2018/08/24	5	286.90	4	284.88	283.50	1	4,657	0.02%
2018/08/23	5	295.40	5	290.10	288.00	0	4,657	0.00%
2018/08/22	3	291.67	3	290.83	287.00	0	4,618	0.00%
2018/08/21	2	288.25	2	289.50	293.00	0	4,608	0.00%
2018/08/20	4	275.50	4	278.88	282.50	0	4,603	0.00%
2018/08/17	8	279.44	7	280.93	278.00	1	4,605	0.02%
2018/08/16	3	274.00	3	279.00	284.00	0	4,569	0.00%
2018/08/15	3	290.33	3	284.50	284.50	0	4,545	0.00%
2018/08/14	2	291.00	2	297.50	297.50	0	4,553	0.00%
2018/08/13	4	290.50	5	284.30	288.00	-1	4,549	-0.02%
2018/08/10	2	305.75	3	303.50	303.50	-1	4,528	-0.02%
2018/08/09	5	306.70	5	311.00	312.00	0	4,528	0.00%
2018/08/08	7	312.43	6.2	307.92	305.00	0.8	4,545	0.02%
2018/08/07	16	309.09	14	312.39	318.00	2	4,557	0.04%
2018/08/06	12	324.96	11	321.91	316.00	1	4,499	0.02%
2018/08/03	7	346.07	8.3	342.66	342.00	-1.3	4,450	-0.03%
2018/08/02	7	350.29	10	353.10	355.00	-3	4,433	-0.07%
2018/08/01	17	350.88	18	352.42	358.50	-1	4,424	-0.02%
2018/07/31	7	318.43	6	323.33	331.50	1	4,315	0.02%
2018/07/30	11	309.00	7	307.71	306.00	4	4,291	0.09%
2018/07/27	4	326.13	4	328.13	328.50	0	4,291	0.00%
2018/07/26	3	320.00	3	319.67	318.50	0	4,297	0.00%
2018/07/25	3	319.50	4	321.75	319.00	-1	4,396	-0.02%
2018/07/24	6	322.17	5	321.20	326.00	1	4,498	0.02%
2018/07/23	1	311.50	2	313.75	313.50	-1	4,562	-0.02%
2018/07/20	3	325.17	3	322.33	323.00	0	4,627	0.00%
2018/07/19	9.2	321.71	11	323.86	327.00	-1.8	4,693	-0.04%
2018/07/18	31.3	315.06	29	318.57	312.50	2.3	4,682	0.05%
2018/07/17	7	308.29	11	307.73	308.00	-4	4,652	-0.09%
2018/07/16	2	291.75	1	292.50	293.00	1	4,679	0.02%
2018/07/13	3	291.17	2	291.50	292.50	1	4,867	0.02%
2018/07/12	8	281.13	14	281.93	288.00	-6	4,962	-0.12%
2018/07/11	6	275.83	1	278.00	278.00	5	4,942	0.10%
2018/07/10	7	266.93	11	270.05	273.50	-4	4,937	-0.08%
2018/07/09	7	268.86	2	269.00	267.00	5	4,931	0.10%
2018/07/06	2	275.50	3	277.50	276.00	-1	4,960	-0.02%
2018/07/05	1	274.50	2	271.00	273.00	-1	4,916	-0.02%
2018/07/02	2	276.50	1	275.00	277.50	1	4,891	0.02%
2018/06/28	3	274.83	0	0.00	269.00	3	4,856	0.06%
2018/06/26	6	277.08	6	278.00	283.00	0	4,867	0.00%
2018/06/25	1	299.00	0	0.00	288.50	1	4,837	0.02%
2018/06/22	1	297.50	1	301.50	309.00	0	4,808	0.00%
2018/06/21	7	303.00	8	301.44	304.00	-1	4,773	-0.02%
2018/06/20	8	299.06	8	297.19	294.50	0	4,767	0.00%
2018/06/19	18	304.50	20	309.45	310.00	-2	4,775	-0.04%
2018/06/15	9	293.94	9	296.61	298.50	0	4,727	0.00%
2018/06/14	3	286.67	4	284.50	280.00	-1	4,625	-0.02%
2018/06/13	2	290.75	2	286.00	286.00	0	4,630	0.00%
2018/06/12	2	292.25	1	299.50	288.00	1	4,577	0.02%
2018/06/11	2	296.75	1	300.50	301.00	1	4,540	0.02%
2018/06/08	6	313.42	5	309.60	301.50	1	4,509	0.02%
2018/06/07	5	312.90	5	310.00	310.00	0	4,455	0.00%
2018/06/06	13	311.15	14	311.75	313.00	-1	4,466	-0.02%
2018/06/05	3	298.67	6	297.50	298.00	-3	4,398	-0.07%
2018/06/04	4	280.50	7	280.50	278.50	-3	4,303	-0.07%
2018/06/01	1	266.00	1	264.00	264.00	0	4,296	0.00%
2018/05/31	3	257.17	3	255.00	255.00	0	4,340	0.00%
2018/05/28	2	270.75	2	266.00	266.00	0	4,513	0.00%
2018/05/25	0	0.00	1	273.00	275.50	-1	4,517	-0.02%
2018/05/24	1	268.50	0	0.00	272.00	1	4,566	0.02%
2018/05/22	2	270.25	2	261.75	262.00	0	4,769	0.00%
2018/05/21	3	261.50	1	264.00	266.50	2	4,771	0.04%
2018/05/18	9	260.94	4	263.50	258.50	5	4,815	0.10%
2018/05/17	1	266.00	3	270.17	264.00	-2	4,921	-0.04%
2018/05/16	3	270.50	9	270.83	267.50	-6	5,044	-0.12%
2018/05/15	22	287.48	14	279.32	273.50	8	5,159	0.16%
2018/05/14	3	283.83	2	281.50	281.50	1	5,116	0.02%
2018/05/11	4	283.50	6	285.08	284.00	-2	5,148	-0.04%
2018/05/10	3	284.67	3	281.33	280.00	0	5,170	0.00%
2018/05/09	4	277.63	7	282.14	285.00	-3	5,170	-0.06%
2018/05/08	7	277.64	6	276.75	274.50	1	5,180	0.02%
2018/05/07	4	275.25	4	280.88	281.50	0	5,191	0.00%
2018/05/04	8	261.69	13	262.38	269.50	-5	5,205	-0.10%
2018/05/03	7	267.93	6	263.42	259.00	1	5,252	0.02%
2018/05/02	10	278.00	11	273.36	269.50	-1	5,325	-0.02%
2018/04/30	18	260.08	17	273.24	282.00	1	5,354	0.02%
2018/04/27	8	250.38	8	252.63	258.00	0	5,359	0.00%
2018/04/26	6	248.33	7	243.50	241.00	-1	5,446	-0.02%
2018/04/25	19	234.82	17	232.94	241.00	2	5,440	0.04%
2018/04/24	4	243.25	4	242.63	238.50	0	5,486	0.00%
2018/04/23	9	248.56	7	246.50	244.50	2	5,427	0.04%
2018/04/20	9	249.83	12	248.96	244.00	-3	5,419	-0.06%
2018/04/19	19	265.89	16	264.59	260.50	3	5,317	0.06%
2018/04/18	17	276.85	21	274.29	269.50	-4	5,135	-0.08%
2018/04/17	4	312.38	4	299.00	299.00	0	5,031	0.00%
2018/04/16	3	315.67	5	316.20	316.00	-2	5,051	-0.04%
2018/04/13	3	307.17	2	315.00	315.00	1	5,058	0.02%
2018/04/12	7	303.50	7	302.29	299.50	0	5,042	0.00%
2018/04/11	4	311.38	4	308.00	306.00	0	5,064	0.00%
2018/04/10	6	311.42	5	310.70	310.00	1	5,136	0.02%
2018/04/09	3	307.83	3	310.00	309.00	0	5,144	0.00%
2018/04/03	3	301.50	2	312.50	312.50	1	5,161	0.02%
2018/04/02	4	314.50	5	309.00	309.00	-1	5,158	-0.02%
2018/03/31	2	320.00	3	317.17	318.00	-1	5,160	-0.02%
2018/03/30	5	317.90	5	317.40	317.00	0	5,260	0.00%
2018/03/29	5	324.20	5	321.70	319.00	0	5,297	0.00%
2018/03/28	5	329.00	4	325.38	325.50	1	5,267	0.02%
2018/03/27	7	333.64	8	334.44	335.50	-1	5,268	-0.02%
2018/03/26	4	327.63	3	325.50	323.50	1	5,276	0.02%
2018/03/23	5	326.90	5	329.40	330.00	0	5,281	0.00%
2018/03/22	7	342.43	6	341.83	336.00	1	5,272	0.02%
2018/03/21	3	330.17	3	339.00	339.50	0	5,229	0.00%
2018/03/20	2	327.50	2	322.00	322.00	0	5,226	0.00%
2018/03/19	3	324.67	3	328.83	328.50	0	5,243	0.00%
2018/03/16	5	328.80	5	323.00	322.00	0	5,272	0.00%
2018/03/15	3	328.33	2	324.50	324.50	1	5,405	0.02%
2018/03/14	2	332.50	2	324.00	324.00	0	5,511	0.00%
2018/03/13	4	330.63	4	333.63	332.00	0	5,558	0.00%
2018/03/12	5	338.80	5	320.50	320.50	0	5,613	0.00%
2018/03/09	6	339.58	5	345.80	348.00	1	5,583	0.02%
2018/03/08	5	337.40	6	335.33	335.50	-1	5,567	-0.02%
2018/03/07	2	328.25	6	335.92	338.00	-4	5,548	-0.07%
2018/03/06	3	331.00	3	329.67	327.00	0	5,495	0.00%
2018/03/05	3	319.67	3	323.83	324.00	0	5,434	0.00%
2018/03/02	7	313.79	8	315.75	314.00	-1	5,371	-0.02%
2018/03/01	2	305.75	2	310.00	310.00	0	5,311	0.00%
2018/02/27	3	311.83	3	309.33	310.00	0	5,304	0.00%
2018/02/26	7	315.71	8	312.13	309.00	-1	5,276	-0.02%
2018/02/23	10	324.20	7	317.50	308.50	3	5,212	0.06%
2018/02/22	12	304.92	11	309.32	318.00	1	5,135	0.02%
2018/02/21	1	290.50	1	296.00	297.00	0	5,005	0.00%
2018/02/12	6	277.33	6	273.17	270.00	0	5,018	0.00%
2018/02/09	13	276.08	100	274.01	282.00	-87	5,026	-1.73%
2018/02/08	19	277.47	18	277.31	275.50	1	4,905	0.02%
2018/02/07	19	306.29	22	302.02	295.00	-3	4,837	-0.06%
2018/02/06	27	307.50	27	307.37	307.00	0	4,718	0.00%
2018/02/05	7	339.79	6	341.33	341.00	1	4,763	0.02%
2018/02/02	6	342.00	7	348.93	354.00	-1	4,822	-0.02%
2018/02/01	8	349.25	5	346.70	344.50	3	4,781	0.06%
2018/01/31	3	347.00	3	352.67	359.50	0	4,802	0.00%
2018/01/30	7	349.36	6	348.92	348.50	1	4,760	0.02%
2018/01/26	12	354.21	11	357.36	360.00	1	4,799	0.02%
2018/01/25	14	359.93	15	357.67	341.50	-1	4,769	-0.02%
2018/01/24	13	346.58	11	343.36	359.00	2	4,685	0.04%
2018/01/23	15	341.87	15	342.20	340.00	0	4,583	0.00%
2018/01/22	11	327.36	12	330.75	337.00	-1	4,547	-0.02%
2018/01/19	6	303.50	5	305.10	306.50	1	4,566	0.02%
2018/01/18	17	301.18	18	302.83	297.00	-1	4,559	-0.02%
2018/01/17	8	285.31	11	285.32	288.00	-3	4,478	-0.07%
2018/01/16	10	286.35	5	293.00	293.00	5	4,589	0.11%
2018/01/15	2	275.50	5	278.10	281.00	-3	4,637	-0.06%
2018/01/12	1	262.00	3	257.50	262.50	-2	4,772	-0.04%
2018/01/11	4	263.63	4	261.88	260.50	0	4,904	0.00%
2018/01/10	6	267.58	10	270.20	262.50	-4	5,077	-0.08%
2018/01/09	5	282.90	4	277.25	281.00	1	5,105	0.02%
2018/01/08	2	288.00	3	284.00	281.00	-1	5,150	-0.02%
2018/01/05	28	278.93	33	287.32	289.50	-5	5,321	-0.09%
2018/01/04	15	283.37	10	285.05	278.00	5	5,308	0.09%
2018/01/02	2	250.25	2	251.00	264.50	0	5,300	0.00%

信託公會辦校園信託競賽全國高中職組隊報名再創新高UDN聯合新聞網－20天前

信託公會推動信託教育不遺餘力，今年持續委請致理科技大學規劃並執行「大專院校信託創意發想與高中職知識競賽」，吸引全國高中職......詳全文

中華電信攜智趣王發掘並培育臺灣兒少原創內容創作者UDN聯合新聞網－24天前

中華電信（2412）與子公司智趣王數位科技重視數位學習與深耕兒少內容經營，舉辦「FunPark創意說故事數位繪本創作大賽......詳全文

期貨狂拉尾盤正價差227點! 軋空行情正式啟動：創意、技嘉、00937B、00733、鴻海、保瑞、美時Anue鉅亨－25天前

...詳全文

創意

券商分點績效/獲利分析

富邦-新店券商分點個股進出
富邦-新店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

富邦-新店 券商分點個股進出 富邦-新店 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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析