創意 (3443)-第一金-高雄券商分點個股進出

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
1320
漲跌
▲120
漲幅
+10.00%
成交量
4,421張
產業
上市半導體類股▲1.95%
1109人加入追蹤

立即追蹤
本地時間:14:30

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

創意 (3443)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/26	1.1	1262.83	0.2	1306.19	1320.00	0.9	3,332	0.03%
2024/04/25	0	0.00	1	1160.00	1200.00	-1	3,360	-0.03%
2024/04/23	1	1120.00	1	1135.00	1125.00	0	3,365	0.00%
2024/04/22	1.1	1113.54	1	1125.00	1105.00	0.1	3,378	0.00%
2024/04/19	0.1	1173.14	0	0.00	1155.00	0.1	3,378	0.00%
2024/04/18	0	1215.00	0	0.00	1215.00	0	3,372	0.00%
2024/04/17	0.1	1198.64	0	0.00	1200.00	0.1	3,447	0.00%
2024/04/16	4.1	1175.42	3	1165.00	1185.00	1.1	3,487	0.03%
2024/04/15	0.1	1201.58	0	0.00	1160.00	0.1	3,447	0.00%
2024/04/12	1.1	1256.03	0	0.00	1255.00	1.1	3,408	0.03%
2024/04/11	1	1325.00	1	1325.00	1325.00	0	3,376	0.00%
2024/04/10	6	1325.83	5.5	1321.15	1320.00	0.6	3,377	0.02%
2024/04/09	1	1334.90	1	1315.00	1315.00	0	3,391	0.00%
2024/04/08	1.2	1324.28	1.2	1326.82	1300.00	0	3,398	0.00%
2024/04/03	1.1	1373.18	1	1390.00	1385.00	0.1	3,365	0.00%
2024/04/02	1	1350.57	1.1	1374.54	1375.00	-0.1	3,355	0.00%
2024/04/01	0	0.00	0.1	1300.00	1295.00	-0.1	3,319	0.00%
2024/03/29	0.1	1258.10	0	0.00	1245.00	0.1	3,311	0.00%
2024/03/28	0.2	1236.37	0	1225.00	1220.00	0.2	3,300	0.00%
2024/03/27	0	1240.00	1	1220.00	1240.00	-1	3,322	-0.03%
2024/03/26	0	1278.06	0.1	1265.00	1265.00	0	3,318	0.00%
2024/03/25	0.1	1306.23	0	0.00	1295.00	0.1	3,327	0.00%
2024/03/21	1.1	1309.22	0	1315.00	1300.00	1	3,351	0.03%
2024/03/20	1	1300.08	0	0.00	1295.00	1	3,375	0.03%
2024/03/19	3	1339.66	3	1310.00	1320.00	0	3,431	0.00%
2024/03/18	0.1	1363.85	0	0.00	1355.00	0.1	3,441	0.00%
2024/03/15	1	1340.52	0	1366.91	1340.00	1	3,481	0.03%
2024/03/14	1	1379.80	1	1345.00	1340.00	0	3,549	0.00%
2024/03/13	0.2	1375.96	0	1385.00	1330.00	0.2	3,638	0.01%
2024/03/12	0.2	1473.83	0	0.00	1445.00	0.2	3,635	0.00%
2024/03/11	0	1485.00	0	0.00	1475.00	0	3,718	0.00%
2024/03/08	0	1515.00	1	1510.00	1490.00	-1	3,733	-0.03%
2024/03/07	1	1539.03	0	0.00	1550.00	1	3,734	0.03%
2024/03/06	0	1545.83	0	0.00	1525.00	0	3,714	0.00%
2024/03/05	0	1568.75	0	0.00	1565.00	0	3,728	0.00%
2024/03/04	0.1	1559.80	1	1560.00	1545.00	-0.9	3,747	-0.02%
2024/03/01	0	1585.00	0	0.00	1580.00	0	3,742	0.00%
2024/02/29	0	1570.00	0.4	1551.33	1590.00	-0.4	3,729	-0.01%
2024/02/27	1	1490.00	0	1490.00	1470.00	1	3,680	0.03%
2024/02/26	0.1	1448.08	0	0.00	1445.00	0.1	3,694	0.00%
2024/02/23	2.2	1462.22	1	1465.00	1455.00	1.2	3,725	0.03%
2024/02/22	2	1492.26	2	1470.11	1465.00	0	3,745	0.00%
2024/02/21	1.2	1498.82	6	1477.50	1470.00	-4.8	3,736	-0.13%
2024/02/20	2	1547.51	1.1	1559.55	1560.00	0.9	3,737	0.02%
2024/02/19	7	1527.86	7	1522.14	1525.00	0	3,744	0.00%
2024/02/16	3	1500.00	2	1507.17	1520.00	1	3,787	0.03%
2024/02/15	6	1443.31	5	1447.00	1460.00	1	3,758	0.03%
2024/02/05	2.7	1440.63	0	0.00	1435.00	2.7	3,725	0.07%
2024/02/02	2	1605.00	2.2	1571.67	1590.00	-0.2	3,664	0.00%
2024/02/01	2.1	1545.64	1.1	1546.82	1545.00	1	3,699	0.03%
2024/01/31	1	1584.08	1	1550.00	1545.00	0	3,683	0.00%
2024/01/30	1.1	1586.61	1	1550.00	1565.00	0.1	3,686	0.00%
2024/01/29	1	1565.37	1	1580.00	1560.00	0	3,669	0.00%
2024/01/26	2.1	1543.06	1.1	1549.55	1545.00	1	3,682	0.03%
2024/01/25	0.3	1595.71	3.1	1576.82	1555.00	-2.8	3,671	-0.08%
2024/01/24	1.1	1676.05	1.1	1690.46	1660.00	0	3,599	0.00%
2024/01/23	2.1	1738.53	2	1742.36	1705.00	0	3,610	0.00%
2024/01/22	9	1732.23	4	1745.00	1715.00	5	3,579	0.14%
2024/01/19	0.1	1700.15	1	1725.00	1675.00	-0.9	3,564	-0.02%
2024/01/18	0	1717.50	0	0.00	1725.00	0	3,513	0.00%
2024/01/17	0.1	1745.00	0	0.00	1680.00	0.1	3,539	0.00%
2024/01/16	0	1765.88	0	0.00	1735.00	0	3,557	0.00%
2024/01/15	0.1	1781.40	0	0.00	1760.00	0.1	3,620	0.00%
2024/01/12	0	1810.00	0	0.00	1810.00	0	3,637	0.00%
2024/01/11	1	1865.00	1	1840.26	1860.00	0	3,666	0.00%
2024/01/10	2	1784.97	2.2	1718.40	1790.00	-0.2	3,646	-0.01%
2024/01/09	0	1705.00	0.1	1701.07	1690.00	-0.1	3,656	0.00%
2024/01/08	0	1680.00	0.5	1670.00	1665.00	-0.5	3,680	-0.01%
2024/01/05	1	1655.03	1.1	1665.00	1655.00	-0.1	3,744	0.00%
2024/01/04	1	1635.02	0	0.00	1630.00	1	3,869	0.03%
2024/01/03	0.1	1646.65	1	1645.00	1640.00	-0.9	3,965	-0.02%
2024/01/02	3.2	1682.47	2	1682.50	1670.00	1.2	3,956	0.03%
2023/12/29	0	0.00	1	1730.16	1740.00	-1	3,939	-0.03%
2023/12/28	2	1735.00	1	1770.00	1720.00	1	3,970	0.03%
2023/12/27	1.1	1749.56	1	1770.00	1760.00	0.1	4,003	0.00%
2023/12/26	0	0.00	0	1763.33	1765.00	0	4,021	0.00%
2023/12/25	1	1740.00	1	1755.00	1730.00	0	4,045	0.00%
2023/12/22	1	1700.00	2	1727.75	1750.00	-1	4,061	-0.03%
2023/12/21	1	1650.08	1	1675.00	1695.00	0	4,043	0.00%
2023/12/20	1.1	1680.91	1	1700.00	1685.00	0.1	4,038	0.00%
2023/12/19	0	1713.82	0.5	1723.00	1705.00	-0.5	4,046	-0.01%
2023/12/18	1	1769.98	0	0.00	1730.00	1	4,053	0.02%
2023/12/15	0	1776.54	0	0.00	1765.00	0	4,057	0.00%
2023/12/14	0.1	1765.59	0.2	1810.00	1805.00	-0.1	4,037	0.00%
2023/12/13	0.2	1822.43	1.1	1812.73	1810.00	-0.9	3,988	-0.02%
2023/12/12	1.2	1825.83	3	1801.67	1790.00	-1.8	4,016	-0.04%
2023/12/11	0	1831.25	0	0.00	1825.00	0	4,011	0.00%
2023/12/08	1	1760.00	1.3	1805.81	1895.00	-0.3	3,964	-0.01%
2023/12/07	3.3	1693.94	4.1	1685.31	1725.00	-0.8	3,850	-0.02%
2023/12/06	3	1671.67	2	1662.76	1680.00	1	3,823	0.03%
2023/12/05	1.7	1620.32	1	1630.00	1630.00	0.7	3,747	0.02%
2023/12/04	1	1605.74	2	1617.50	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	0	0.00	1	1635.01	1650.00	-1	3,777	-0.03%
2023/11/29	1	1615.05	0	0.00	1625.00	1	3,771	0.03%
2023/11/28	2	1652.49	1	1655.00	1645.00	1	3,780	0.03%
2023/11/27	1	1610.44	2	1670.00	1610.00	-1	3,790	-0.03%
2023/11/24	1.1	1665.52	0	0.00	1655.00	1.1	3,806	0.03%
2023/11/22	1	1785.00	2	1767.50	1785.00	-1	3,811	-0.03%
2023/11/21	0	0.00	0	1740.00	1740.00	0	3,822	0.00%
2023/11/20	1.2	1730.40	0.5	1720.00	1715.00	0.7	3,880	0.02%
2023/11/17	1.4	1729.48	2.2	1698.31	1735.00	-0.8	3,988	-0.02%
2023/11/16	4.2	1678.20	4	1651.25	1675.00	0.2	4,017	0.01%
2023/11/15	3.2	1716.85	6	1696.64	1675.00	-2.8	4,071	-0.07%
2023/11/14	1	1710.00	1	1730.00	1735.00	0	4,071	0.00%
2023/11/13	1.2	1734.14	0	1745.00	1700.00	1.2	4,139	0.03%
2023/11/10	2	1665.00	3.6	1681.05	1670.00	-1.6	4,131	-0.04%
2023/11/09	2.3	1643.73	3	1675.03	1665.00	-0.8	4,138	-0.02%
2023/11/08	7.1	1604.25	3	1575.01	1620.00	4.1	4,087	0.10%
2023/11/07	2.1	1554.97	2	1542.50	1555.00	0.1	4,075	0.00%
2023/11/06	1.1	1559.77	3	1560.00	1560.00	-1.9	4,128	-0.05%
2023/11/03	2	1515.00	2	1530.00	1525.00	0	4,176	0.00%
2023/11/02	2	1525.00	2	1545.00	1520.00	0	4,222	0.00%
2023/11/01	4	1471.27	3	1463.33	1485.00	1	4,230	0.02%
2023/10/31	2	1457.59	2	1482.50	1435.00	0	4,254	0.00%
2023/10/30	0.2	1510.00	0	0.00	1500.00	0.2	4,333	0.00%
2023/10/27	1	1440.00	2	1465.01	1480.00	-1	4,352	-0.02%
2023/10/26	4	1441.27	3	1445.00	1425.00	1	4,303	0.02%
2023/10/25	1	1510.00	1	1530.00	1490.00	0	4,292	0.00%
2023/10/24	5	1453.97	7	1457.86	1465.00	-2	4,265	-0.05%
2023/10/23	7.1	1489.92	2	1510.00	1450.00	5.1	4,255	0.12%
2023/10/20	5	1599.04	4	1617.50	1590.00	1	4,216	0.02%
2023/10/19	3	1648.32	3	1666.67	1630.00	0	4,189	0.00%
2023/10/18	5	1630.98	5.1	1649.78	1635.00	0	4,180	0.00%
2023/10/17	5	1719.97	6	1720.83	1685.00	-1	4,137	-0.02%
2023/10/16	1	1720.00	1.8	1700.28	1715.00	-0.8	4,153	-0.02%
2023/10/13	2	1682.60	2.3	1684.79	1695.00	-0.3	4,154	-0.01%
2023/10/12	2.1	1685.95	3.1	1659.52	1695.00	-1	4,135	-0.02%
2023/10/11	0	1575.00	5	1526.00	1575.00	-5	4,069	-0.12%
2023/10/06	0	0.00	4	1435.00	1435.00	-4	4,066	-0.10%
2023/10/05	5	1419.00	0	0.00	1425.00	5	4,091	0.12%
2023/10/04	2	1415.00	1	1445.00	1400.00	1	4,108	0.02%
2023/10/03	1	1430.00	2	1440.00	1430.00	-1	4,088	-0.02%
2023/10/02	1	1410.00	2	1415.00	1410.00	-1	4,081	-0.02%
2023/09/28	1	1365.00	0	0.00	1365.00	1	4,075	0.02%
2023/09/27	2	1377.50	0	0.00	1360.00	2	4,099	0.05%
2023/09/26	0	0.00	1	1410.00	1405.00	-1	4,097	-0.02%
2023/09/22	0	0.00	4	1375.00	1390.00	-4	4,098	-0.10%
2023/09/21	2	1307.51	0	0.00	1320.00	2	4,098	0.05%
2023/09/20	2	1382.50	0	0.00	1360.00	2	4,117	0.05%
2023/09/19	1	1460.00	1	1470.00	1425.00	0	4,127	0.00%
2023/09/18	2	1450.00	2	1462.50	1440.00	0	4,134	0.00%
2023/09/15	2	1477.50	2	1509.86	1480.00	0	4,170	0.00%
2023/09/14	0	0.00	1	1485.00	1470.00	-1	4,130	-0.02%
2023/09/13	1	1455.00	4	1451.25	1460.00	-3	4,127	-0.07%
2023/09/12	0	0.00	2	1402.50	1385.00	-2	4,110	-0.05%
2023/09/11	2	1367.50	0	0.00	1360.00	2	4,173	0.05%
2023/09/07	3	1405.02	1.2	1396.25	1415.00	1.8	4,259	0.04%
2023/09/06	0.1	1455.00	0	0.00	1450.00	0.1	4,250	0.00%
2023/09/05	1	1430.00	0	0.00	1440.00	1	4,269	0.02%
2023/09/04	0	0.00	1	1455.00	1445.00	-1	4,323	-0.02%
2023/09/01	3.2	1452.47	1	1425.00	1405.00	2.2	4,332	0.05%
2023/08/31	2	1465.00	1	1485.00	1460.00	1	4,336	0.02%
2023/08/30	0	0.00	1	1495.00	1485.00	-1	4,326	-0.02%
2023/08/29	2	1447.50	2	1460.00	1500.00	0	4,352	0.00%
2023/08/28	0	0.00	0	1420.00	1430.00	0	4,341	0.00%
2023/08/24	0	0.00	0.1	1520.00	1485.00	-0.1	4,433	0.00%
2023/08/22	0	1404.09	0.1	1400.00	1370.00	-0.1	4,425	0.00%
2023/08/21	0	0.00	0	1362.50	1340.00	0	4,468	0.00%
2023/08/18	0.1	1370.00	0	0.00	1345.00	0.1	4,420	0.00%
2023/08/17	0	1380.00	0	0.00	1365.00	0	4,415	0.00%
2023/08/16	0.1	1285.00	0	1285.00	1285.00	0	4,393	0.00%
2023/08/15	0	1275.00	0	0.00	1265.00	0	4,466	0.00%
2023/08/11	1	1289.96	0	0.00	1270.00	1	4,490	0.02%
2023/08/10	0.2	1253.53	0.1	1325.00	1250.00	0.1	4,529	0.00%
2023/08/09	0.1	1395.96	0	0.00	1340.00	0.1	4,485	0.00%
2023/08/08	0.2	1356.40	0.2	1325.00	1345.00	0.1	4,499	0.00%
2023/08/07	0.1	1400.00	0	0.00	1405.00	0.1	4,462	0.00%
2023/08/04	3.3	1393.91	2	1387.50	1380.00	1.3	4,471	0.03%
2023/08/02	0.2	1412.83	0.6	1477.27	1405.00	-0.3	4,461	-0.01%
2023/08/01	1.5	1484.93	1	1500.00	1475.00	0.5	4,414	0.01%
2023/07/31	1.3	1635.00	0	0.00	1635.00	1.3	4,443	0.03%
2023/07/28	2.3	1831.11	2	1817.50	1815.00	0.3	4,541	0.01%
2023/07/27	2	1850.00	1.3	1895.23	1825.00	0.7	4,599	0.02%
2023/07/26	0.4	1909.36	0.1	1870.00	1840.00	0.4	4,641	0.01%
2023/07/25	2.1	1913.90	1	1925.05	1885.00	1	4,702	0.02%
2023/07/24	0	0.00	1	1890.00	1885.00	-1	4,724	-0.02%
2023/07/21	0	0.00	0.1	1820.91	1905.00	-0.1	4,778	0.00%
2023/07/20	1	1860.00	1.1	1821.36	1830.00	-0.1	4,868	0.00%
2023/07/19	0.6	1901.67	0.2	1860.00	1850.00	0.5	4,859	0.01%
2023/07/18	2.4	1836.60	2	1815.00	1790.00	0.4	4,850	0.01%
2023/07/17	0.3	1820.97	0.4	1845.00	1795.00	-0.1	4,842	0.00%
2023/07/14	0.4	1796.88	2.3	1842.60	1870.00	-1.9	4,826	-0.04%
2023/07/13	0.3	1714.00	3.3	1722.31	1750.00	-3	4,810	-0.06%
2023/07/12	1.3	1642.20	0	0.00	1630.00	1.3	4,728	0.03%
2023/07/06	0	0.00	0.4	1658.38	1650.00	-0.4	4,798	-0.01%
2023/07/05	1.4	1614.40	0.5	1649.44	1635.00	1	4,824	0.02%
2023/07/04	1.2	1713.31	1.1	1675.79	1700.00	0.1	4,826	0.00%
2023/07/03	0.3	1651.67	1	1650.00	1670.00	-0.7	4,860	-0.01%
2023/06/30	0.1	1606.50	0	0.00	1605.00	0.1	4,914	0.00%
2023/06/28	1	1583.90	1	1605.00	1550.00	0	5,083	0.00%
2023/06/27	3	1583.33	2	1572.50	1560.00	1	5,115	0.02%
2023/06/26	0	0.00	1	1590.00	1615.00	-1	5,116	-0.02%
2023/06/21	2	1632.52	1	1680.00	1625.00	1	5,171	0.02%
2023/06/20	0	1700.00	0	0.00	1690.00	0	5,237	0.00%
2023/06/19	0.5	1686.00	0	0.00	1700.00	0.5	5,267	0.01%
2023/06/16	0.2	1653.75	0	0.00	1650.00	0.2	5,328	0.00%
2023/06/15	1.3	1622.12	0.1	1645.00	1645.00	1.2	5,344	0.02%
2023/06/14	0	1565.00	1	1555.00	1565.00	-1	5,390	-0.02%
2023/06/13	1.1	1540.23	3	1546.68	1545.00	-1.9	5,427	-0.04%
2023/06/12	2	1457.50	0	0.00	1465.00	2	5,431	0.04%
2023/06/09	0	0.00	1	1440.00	1405.00	-1	5,444	-0.02%
2023/06/08	1	1380.26	1.3	1440.28	1385.00	-0.3	5,478	0.00%
2023/06/07	1.3	1462.60	1.2	1450.42	1465.00	0.1	5,482	0.00%
2023/06/06	1.2	1452.58	1	1439.61	1455.00	0.2	5,525	0.00%
2023/06/05	1	1440.00	0	0.00	1440.00	1	5,570	0.02%
2023/06/02	2	1464.96	1.2	1561.38	1425.00	0.8	5,613	0.01%
2023/06/01	0.1	1523.64	0.1	1536.52	1535.00	0	5,680	0.00%
2023/05/31	1.2	1521.36	0	0.00	1495.00	1.2	5,798	0.02%
2023/05/30	0	1504.63	1.1	1509.48	1490.00	-1	5,728	-0.02%
2023/05/29	1.8	1524.00	2.1	1522.38	1515.00	-0.4	5,766	-0.01%
2023/05/26	0.4	1456.46	0	0.00	1435.00	0.4	5,783	0.01%
2023/05/25	1	1367.50	0.1	1371.62	1390.00	0.9	5,721	0.02%
2023/05/24	0	1251.11	1.5	1274.48	1265.00	-1.4	5,684	-0.03%
2023/05/23	2.2	1288.75	1.2	1291.30	1285.00	1	5,731	0.02%
2023/05/22	1.3	1295.00	0.1	1295.00	1275.00	1.2	5,822	0.02%
2023/05/19	0.3	1226.83	0.5	1201.42	1280.00	-0.2	5,888	0.00%
2023/05/18	0.4	1182.50	0.6	1165.83	1165.00	-0.2	5,967	0.00%
2023/05/17	2.1	1152.68	2	1155.00	1165.00	0.1	6,047	0.00%
2023/05/16	0.1	1170.00	0	0.00	1130.00	0.1	6,119	0.00%
2023/05/15	0.1	1155.00	0.4	1136.07	1130.00	-0.3	6,150	-0.01%
2023/05/12	0.6	1148.75	0	0.00	1170.00	0.6	6,256	0.01%
2023/05/11	1.2	1126.45	1.1	1123.88	1105.00	0.1	6,376	0.00%
2023/05/10	1	1148.78	3	1121.42	1130.00	-2	6,464	-0.03%
2023/05/08	2.6	1155.00	1	1140.02	1125.00	1.6	6,559	0.02%
2023/05/05	0.3	1129.92	0	0.00	1140.00	0.3	6,623	0.00%
2023/05/04	1.1	1110.00	6.4	1120.39	1105.00	-5.3	6,676	-0.08%
2023/05/03	1.3	1100.00	1.1	1080.48	1080.00	0.2	6,633	0.00%
2023/05/02	0.2	1061.25	0.1	1095.00	1095.00	0.1	6,607	0.00%
2023/04/28	1	993.08	1	995.00	996.00	0	6,628	0.00%
2023/04/27	0	0.00	1	978.00	970.00	-1	6,611	-0.02%
2023/04/26	1	946.00	1	953.00	957.00	0	6,598	0.00%
2023/04/25	1.1	947.55	0	935.00	933.00	1.1	6,626	0.02%
2023/04/24	0	1020.00	0	0.00	1020.00	0	6,556	0.00%
2023/04/21	0	1025.00	1	1010.00	1015.00	-1	6,625	-0.02%
2023/04/20	0	1050.00	0	0.00	1050.00	0	6,649	0.00%
2023/04/14	0	0.00	0	1070.00	1085.00	0	6,975	0.00%
2023/04/13	1	1049.66	1	1035.00	1030.00	0	6,998	0.00%
2023/04/11	0	1075.00	0	0.00	1070.00	0	7,105	0.00%
2023/04/10	0	0.00	0.1	1095.00	1100.00	-0.1	7,221	0.00%
2023/04/07	0	0.00	0	1085.00	1080.00	0	7,208	0.00%
2023/04/06	0	0.00	0	1043.57	1070.00	0	7,232	0.00%
2023/03/31	1	1060.00	1.1	1040.91	1085.00	-0.1	7,240	0.00%
2023/03/30	0.2	1047.16	1	1045.00	1050.00	-0.8	7,257	-0.01%
2023/03/29	1.1	1006.78	0	1020.83	1010.00	1.1	7,282	0.01%
2023/03/28	0	1119.26	0.1	1150.00	1105.00	-0.1	7,304	0.00%
2023/03/27	0.1	1160.69	0	1170.00	1180.00	0.1	7,304	0.00%
2023/03/24	0.1	1205.00	0.9	1207.94	1165.00	-0.8	7,341	-0.01%
2023/03/23	0.6	1183.75	0.2	1160.00	1195.00	0.5	7,318	0.01%
2023/03/22	0.4	1156.25	0.1	1140.00	1160.00	0.3	7,311	0.00%
2023/03/21	0	1125.00	1	1145.00	1125.00	-1	7,354	-0.01%
2023/03/20	0.3	1164.17	0	0.00	1170.00	0.3	7,337	0.00%
2023/03/17	0.8	1168.97	1	1135.28	1130.00	-0.2	7,407	0.00%
2023/03/16	2	1122.38	1.1	1100.00	1100.00	0.9	7,351	0.01%
2023/03/15	0.1	1150.00	0.7	1121.60	1115.00	-0.6	7,351	-0.01%
2023/03/14	2.4	1136.22	3.5	1121.02	1060.00	-1.1	7,388	-0.01%
2023/03/13	1.5	1110.90	2	1098.01	1130.00	-0.5	7,412	-0.01%
2023/03/10	6	1074.22	0	0.00	1090.00	6	7,438	0.08%
2023/03/09	1	1119.99	1.5	1119.80	1110.00	-0.5	7,436	-0.01%
2023/03/08	0.6	1105.82	0	1098.00	1105.00	0.5	7,422	0.01%
2023/03/07	3	1071.71	3	1078.33	1075.00	0	7,395	0.00%
2023/03/06	2	1067.80	1	1075.00	1075.00	1	7,413	0.01%
2023/03/03	2	1157.04	2	1174.81	1080.00	0	7,356	0.00%
2023/03/02	3	1193.28	3	1176.67	1195.00	0	7,319	0.00%
2023/03/01	25	1164.00	25	1159.80	1180.00	0	7,390	0.00%
2023/02/24	32.3	1140.91	32	1150.00	1160.00	0.3	7,479	0.00%
2023/02/23	2	1100.00	2	1068.06	1115.00	0	7,472	0.00%
2023/02/22	1	1009.98	1	1000.04	1015.00	0	7,571	0.00%
2023/02/20	1	995.21	1	992.00	995.00	0	7,762	0.00%
2023/02/17	2	963.50	2	957.00	976.00	0	7,740	0.00%
2023/02/16	2	972.00	2	965.09	958.00	0	7,654	0.00%
2023/02/15	1	924.97	1	915.00	926.00	0	7,569	0.00%
2023/02/14	4	915.49	3	921.67	911.00	1	7,512	0.01%
2023/02/13	0	917.08	0.1	902.06	898.00	-0.1	7,496	0.00%
2023/02/10	2	912.39	3.1	909.42	910.00	-1.1	7,592	-0.01%
2023/02/09	34.2	944.69	34	957.05	920.00	0.2	7,643	0.00%
2023/02/08	2.9	883.52	3	892.33	925.00	-0.1	7,538	0.00%
2023/02/07	0	814.00	0	835.88	841.00	0	7,608	0.00%
2023/02/06	3	803.05	2	806.00	798.00	1	7,604	0.01%
2023/02/03	3	860.00	3	851.36	860.00	0	7,660	0.00%
2023/02/02	7.1	858.64	8.3	805.90	864.00	-1.2	7,792	-0.02%
2023/02/01	7	789.71	6	792.67	786.00	1	7,945	0.01%
2023/01/31	6	769.33	8	774.88	782.00	-2	8,076	-0.02%
2023/01/30	8	754.13	13	757.00	775.00	-5	8,186	-0.06%
2023/01/17	6	709.83	6	711.33	722.00	0	8,243	0.00%
2023/01/16	8	702.75	14	698.00	705.00	-6	8,321	-0.07%
2023/01/13	10	703.50	7	716.08	682.00	3	8,430	0.04%
2023/01/12	5	699.60	5	703.20	702.00	0	8,549	0.00%
2023/01/11	16	685.81	13	692.15	701.00	3	8,701	0.03%
2023/01/10	5	688.20	5	692.00	692.00	0	8,851	0.00%
2023/01/09	6	676.83	6	680.17	687.00	0	8,932	0.00%
2023/01/06	6	654.50	6	663.17	650.00	0	8,989	0.00%
2023/01/05	10	687.19	10	683.63	650.00	0	9,077	0.00%
2023/01/04	10	677.88	11	680.91	685.00	-1	9,011	-0.01%
2023/01/03	6	653.02	8	659.38	684.00	-2	8,930	-0.02%
2022/12/30	5	653.20	5	657.00	641.00	0	8,928	0.00%
2022/12/29	5	635.00	5	640.60	650.00	0	8,960	0.00%
2022/12/28	21	653.04	15	645.33	636.00	6	8,969	0.07%
2022/12/27	7	701.57	7	702.86	702.00	0	8,856	0.00%
2022/12/26	9	713.78	8	699.25	698.00	1	8,885	0.01%
2022/12/23	7	726.57	7	723.29	726.00	0	8,863	0.00%
2022/12/22	5	761.80	5	750.98	730.00	0	8,871	0.00%
2022/12/21	8	752.50	12	751.33	750.00	-4	8,850	-0.05%
2022/12/20	16	781.06	9	794.98	745.00	7	8,847	0.08%
2022/12/19	5	772.20	5	791.00	812.00	0	8,748	0.00%
2022/12/16	2	767.00	2	785.00	787.00	0	8,737	0.00%
2022/12/15	8	784.63	9	788.33	784.00	-1	8,727	-0.01%
2022/12/14	9	789.34	8	785.38	790.00	1	8,697	0.01%
2022/12/13	4	775.00	9	777.33	767.00	-5	8,618	-0.06%
2022/12/12	12	777.33	7	779.71	762.00	5	8,540	0.06%
2022/12/09	2	784.00	2	790.01	794.00	0	8,515	0.00%
2022/12/08	8	759.87	8	749.25	763.00	0	8,504	0.00%
2022/12/07	6	760.17	6	763.83	742.00	0	8,511	0.00%
2022/12/06	4	763.01	4	770.75	764.00	0	8,508	0.00%
2022/12/05	5	771.00	5	774.60	761.00	0	8,527	0.00%
2022/12/02	3	733.00	3	739.00	776.00	0	8,548	0.00%
2022/12/01	5	752.80	5	753.80	740.00	0	8,524	0.00%
2022/11/30	8	734.01	8	732.88	731.00	0	8,531	0.00%
2022/11/29	3	726.00	3	731.00	727.00	0	8,517	0.00%
2022/11/28	8	738.88	8	737.50	732.00	0	8,537	0.00%
2022/11/25	15	735.00	15	736.00	740.00	0	8,506	0.00%
2022/11/24	7	717.86	7	722.14	745.00	0	8,455	0.00%
2022/11/23	7	711.43	7	714.57	706.00	0	8,382	0.00%
2022/11/22	5	720.33	5	725.35	718.00	0	8,293	0.00%
2022/11/21	9	736.78	9	738.78	735.00	0	8,222	0.00%
2022/11/18	10	743.30	10	744.00	732.00	0	8,162	0.00%
2022/11/17	9	720.00	10	711.29	735.00	-1	8,035	-0.01%
2022/11/16	9	686.09	9	664.01	694.00	0	7,895	0.00%
2022/11/15	4	649.97	4	649.00	648.00	0	7,755	0.00%
2022/11/14	5	639.60	5	642.00	644.00	0	7,727	0.00%
2022/11/11	3	645.00	3	644.33	640.00	0	7,746	0.00%
2022/11/10	9	590.22	9	591.33	597.00	0	7,659	0.00%
2022/11/09	12	585.92	12	584.50	591.00	0	7,625	0.00%
2022/11/08	9	584.89	10	590.20	575.00	-1	7,619	-0.01%
2022/11/07	9	551.46	9	554.00	575.00	0	7,477	0.00%
2022/11/04	7	541.86	7	545.29	544.00	0	7,361	0.00%
2022/11/03	2	525.00	2	545.00	544.00	0	7,287	0.00%
2022/11/02	2	501.75	2	496.00	508.00	0	7,153	0.00%
2022/11/01	6	484.67	6	488.25	493.50	0	7,105	0.00%
2022/10/31	4	475.62	4	480.00	487.50	0	7,021	0.00%
2022/10/28	10	464.20	11	444.42	470.50	-1	6,845	-0.01%
2022/10/27	7	411.07	7	416.86	428.00	0	6,614	0.00%
2022/10/26	14	392.89	15	394.00	398.50	-1	6,508	-0.02%
2022/10/25	1	397.00	1	393.50	399.00	0	6,457	0.00%
2022/10/24	14	409.14	18.1	412.16	399.00	-4.1	6,438	-0.06%
2022/10/21	16.1	411.13	12	405.58	398.50	4.1	6,349	0.06%
2022/10/20	17	425.20	17	418.74	427.00	0	6,236	0.00%
2022/10/19	8	424.94	7	428.99	421.50	1	6,037	0.02%
2022/10/18	4	432.71	3	430.96	413.00	1	5,869	0.02%
2022/10/17	3	431.32	3.1	426.30	446.50	0	5,699	0.00%
2022/10/14	3	458.36	3	454.50	433.00	0	5,590	0.00%
2022/10/13	7	482.21	10	479.55	444.50	-3	5,502	-0.05%
2022/10/11	0	548.00	0	0.00	548.00	0	5,376	0.00%
2022/10/07	6	605.33	6	607.17	608.00	0	5,505	0.00%
2022/10/06	7	616.00	8	598.13	616.00	-1	5,522	-0.02%
2022/10/05	12	595.57	10	577.80	573.00	2	5,441	0.04%
2022/10/04	5	578.61	5	583.60	590.00	0	5,416	0.00%
2022/10/03	4	576.50	4	577.49	564.00	0	5,396	0.00%
2022/09/30	3	561.00	3	566.02	589.00	0	5,414	0.00%
2022/09/29	7	580.43	7	585.86	576.00	0	5,453	0.00%
2022/09/28	4	570.75	3	577.00	560.00	1	5,460	0.02%
2022/09/27	9	571.56	9	574.78	585.00	0	5,476	0.00%
2022/09/26	3	574.00	3	579.00	576.00	0	5,435	0.00%
2022/09/23	4	601.50	4	602.25	583.00	0	5,440	0.00%
2022/09/22	5	589.20	4	594.75	606.00	1	5,412	0.02%
2022/09/21	3	584.00	3	590.33	595.00	0	5,388	0.00%
2022/09/20	3	583.67	2	587.50	588.00	1	5,407	0.02%
2022/09/19	2	578.00	2	574.00	574.00	0	5,413	0.00%
2022/09/16	2	596.50	4	579.00	575.00	-2	5,419	-0.04%
2022/09/15	3	599.67	5	603.20	595.00	-2	5,408	-0.04%
2022/09/14	1	586.00	1	593.00	597.00	0	5,350	0.00%
2022/09/13	2	591.99	3	592.33	592.00	-1	5,290	-0.02%
2022/09/12	3	574.00	4	580.00	589.00	-1	5,245	-0.02%
2022/09/08	0	0.00	0.1	560.00	562.00	-0.1	5,155	0.00%
2022/09/07	2.1	527.76	1	524.00	530.00	1.1	5,066	0.02%
2022/09/06	3	540.33	1	535.00	535.00	2	5,009	0.04%
2022/09/02	1	542.00	0	0.00	542.00	1	4,948	0.02%
2022/09/01	1	533.00	0	0.00	521.00	1	4,914	0.02%
2022/08/30	1	543.00	1	543.01	543.00	0	4,958	0.00%
2022/08/25	0	0.00	0	589.63	587.00	0	4,832	0.00%
2022/08/24	1	586.00	1	581.04	581.00	0	4,837	0.00%
2022/08/23	1	568.46	1	587.00	587.00	0	4,827	0.00%
2022/08/22	1	596.00	1	600.95	579.00	0	4,806	0.00%
2022/08/19	1	601.00	3	593.67	596.00	-2	4,796	-0.04%
2022/08/18	1	590.00	2	592.00	590.00	-1	4,735	-0.02%
2022/08/15	1	575.00	1	560.00	572.00	0	4,717	0.00%
2022/08/12	2	544.50	2.9	549.76	548.00	-0.9	4,705	-0.02%
2022/08/11	5	536.20	5	542.40	540.00	0	4,760	0.00%
2022/08/10	2.9	526.66	2	524.00	522.00	0.9	4,722	0.02%
2022/08/08	3	544.33	3.6	546.78	546.00	-0.6	4,719	-0.01%
2022/08/05	4	530.50	4	544.00	549.00	0	4,800	0.00%
2022/08/04	1	511.00	1	514.00	520.00	0	4,856	0.00%
2022/08/03	1	505.00	1	503.00	503.00	0	4,803	0.00%
2022/08/02	2	504.50	2	506.50	511.00	0	4,826	0.00%
2022/08/01	2	524.50	2	528.50	531.00	0	4,782	0.00%
2022/07/29	2	539.00	2	529.50	505.00	0	4,755	0.00%
2022/07/28	5	556.00	5	527.20	524.00	0	4,692	0.00%
2022/07/27	1	546.00	1	543.00	544.00	0	4,654	0.00%
2022/07/26	1	548.00	1	546.00	546.00	0	4,627	0.00%
2022/07/22	2.6	551.08	3	547.00	537.00	-0.4	4,600	-0.01%
2022/07/21	3	553.00	3	550.67	553.00	0	4,550	0.00%
2022/07/20	7	550.14	8.6	555.67	555.00	-1.6	4,513	-0.04%
2022/07/19	1.6	530.75	0	0.00	533.00	1.6	4,430	0.04%
2022/07/18	0	0.00	1	528.00	540.00	-1	4,398	-0.02%
2022/07/15	2	479.75	2	504.25	516.00	0	4,277	0.00%
2022/07/14	3	459.50	3	457.67	478.00	0	4,139	0.00%
2022/07/13	3	462.00	2.1	462.81	460.00	0.9	4,037	0.02%
2022/07/12	1.1	435.00	1	432.50	433.00	0.1	3,986	0.00%
2022/07/11	2	480.25	2	472.00	475.00	0	3,923	0.00%
2022/07/08	3	477.17	3	483.67	478.50	0	3,873	0.00%
2022/07/07	3	468.33	3.2	450.66	469.00	-0.2	3,781	-0.01%
2022/07/06	2.2	442.36	2	439.25	435.50	0.2	3,687	0.01%
2022/07/05	3	453.98	3	446.83	450.50	0	3,602	0.00%
2022/07/04	2	460.75	1	454.00	462.50	1	3,516	0.03%
2022/07/01	1	439.00	1	470.50	439.00	0	3,466	0.00%
2022/06/28	1	533.00	1	522.00	522.00	0	3,321	0.00%
2022/06/24	2	485.00	2	489.75	486.00	0	3,254	0.00%
2022/06/22	3	489.00	4	488.25	474.00	-1	3,193	-0.03%
2022/06/21	1	515.00	1	516.00	516.00	0	3,152	0.00%
2022/06/17	1	537.00	1	530.00	530.00	0	3,178	0.00%
2022/06/16	2	573.00	2	543.00	541.00	0	3,119	0.00%
2022/06/15	1	570.99	1	560.00	560.00	0	3,094	0.00%
2022/06/10	1	574.00	1	588.00	588.00	0	3,023	0.00%
2022/06/09	1	582.00	1	575.00	575.00	0	2,962	0.00%
2022/06/08	6	574.17	4	577.25	584.00	2	2,910	0.07%
2022/06/02	1	563.00	0	0.00	542.00	1	2,806	0.04%
2022/05/31	1	569.00	0	0.00	553.00	1	2,738	0.04%
2022/05/27	1	572.00	1	555.00	555.00	0	2,706	0.00%
2022/05/25	1	547.00	1	558.00	576.00	0	2,632	0.00%
2022/05/23	1	571.00	1	561.00	561.00	0	2,540	0.00%
2022/05/20	1	564.00	1	552.03	573.00	0	2,505	0.00%
2022/05/19	1	536.00	1	545.93	547.00	0	2,412	0.00%
2022/05/13	1	520.00	1	518.00	518.00	0	2,177	0.00%
2022/05/12	8	520.99	8.1	517.77	505.00	-0.1	2,042	0.00%
2022/05/11	2	494.50	2	496.50	499.00	0	1,906	0.00%
2022/05/10	1	454.00	1	472.00	497.00	0	1,891	0.00%
2022/05/09	1	466.00	1	473.00	466.00	0	1,838	0.00%
2022/05/06	1	490.00	1	489.04	491.00	0	1,821	0.00%
2022/05/05	1	463.00	1	491.50	488.00	0	1,794	0.00%
2022/05/04	1	438.00	1	447.00	447.00	0	1,728	0.00%
2022/05/03	1	423.00	1.1	430.64	432.00	-0.1	1,708	-0.01%
2022/04/27	0	385.00	0	390.00	384.00	0	1,639	0.00%
2022/04/26	1	391.00	1	400.50	391.00	0	1,624	0.00%
2022/04/25	1.2	405.81	0	0.00	406.00	1.2	1,610	0.07%
2022/04/19	1	478.00	1	471.00	471.00	0	1,598	0.00%
2022/04/18	1	476.00	1	468.50	469.00	0	1,605	0.00%
2022/04/15	1	457.50	1	468.50	457.50	0	1,600	0.00%
2022/04/06	1	490.00	1	490.50	490.00	0	1,614	0.00%
2022/03/29	1	517.00	1	518.00	518.00	0	1,573	0.00%
2022/03/28	0	0.00	1	511.00	508.00	-1	1,561	-0.06%
2022/03/24	1	517.00	1	515.00	518.00	0	1,536	0.00%
2022/03/23	1	500.00	1	517.00	517.00	0	1,576	0.00%
2022/03/22	1	477.00	0	0.00	488.00	1	1,580	0.06%
2022/03/15	0	431.00	0	0.00	427.00	0	1,564	0.00%
2022/03/11	0.1	470.00	0	0.00	475.00	0.1	1,574	0.01%
2022/03/08	0	441.50	0	0.00	444.00	0	1,607	0.00%
2022/02/24	1.1	440.00	1	436.50	440.00	0.1	1,663	0.01%
2022/02/22	0.1	459.00	0	0.00	451.00	0.1	1,687	0.01%
2022/02/18	0	459.50	0	0.00	463.00	0	1,717	0.00%
2022/02/16	1	484.50	1	477.00	477.00	0	1,751	0.00%
2022/02/07	1	440.53	1	458.00	440.50	0	1,861	0.00%
2022/01/26	1	477.49	1	466.00	472.50	0	1,828	0.00%
2022/01/25	0	474.50	0	0.00	467.00	0	1,855	0.00%
2022/01/24	1	486.50	1	486.50	485.00	0	1,888	0.00%
2022/01/21	1	494.50	1	490.50	486.50	0	1,924	0.00%
2022/01/20	2	496.75	2	500.50	495.50	0	1,983	0.00%
2022/01/14	0	496.50	0	0.00	507.00	0	2,221	0.00%
2022/01/13	0	502.00	0	0.00	498.00	0	2,277	0.00%
2021/12/16	0	0.00	1	634.92	661.00	-1	3,180	-0.03%
2021/12/09	0	0.00	1	583.00	587.00	-1	3,561	-0.03%
2021/12/07	0	0.00	1	566.00	568.00	-1	3,579	-0.03%
2021/12/06	1	575.00	0	0.00	572.00	1	3,568	0.03%
2021/11/26	0	0.00	3	557.00	567.00	-3	3,708	-0.08%
2021/11/15	1	575.00	0	0.00	570.00	1	3,718	0.03%
2021/11/09	0	0.00	1	591.00	591.00	-1	3,628	-0.03%
2021/11/08	1	621.00	0	0.00	598.00	1	3,596	0.03%
2021/11/04	0	0.00	4	601.00	603.00	-4	3,533	-0.11%
2021/11/01	1	626.00	1	607.00	609.00	0	3,480	0.00%
2021/10/29	1	604.00	1	595.00	598.00	0	3,466	0.00%
2021/10/28	5	621.00	3	618.67	599.00	2	3,456	0.06%
2021/10/27	3	587.33	2	586.00	600.00	1	3,402	0.03%
2021/10/26	1	592.00	3	578.00	567.00	-2	3,366	-0.06%
2021/10/25	2	584.50	1	575.00	580.00	1	3,316	0.03%
2021/10/22	3	558.67	2	569.50	572.00	1	3,281	0.03%
2021/10/21	2	532.00	2	526.00	532.00	0	3,229	0.00%
2021/10/19	1	510.00	1	504.00	517.00	0	3,136	0.00%
2021/10/15	0	0.00	0	530.00	502.00	0	3,085	0.00%
2021/10/13	0	0.00	2	515.00	496.50	-2	2,973	-0.07%
2021/10/12	1	521.00	1	528.00	519.00	0	2,946	0.00%
2021/10/08	7	533.86	5	531.20	532.00	2	2,914	0.07%
2021/10/06	5	492.80	5	487.20	480.00	0	2,746	0.00%
2021/10/05	5	460.90	5	443.10	483.50	0	2,717	0.00%
2021/10/04	1	464.00	1	476.50	464.00	0	2,661	0.00%
2021/10/01	1	490.50	1	481.50	481.50	0	2,650	0.00%
2021/09/30	2	491.75	2	498.00	501.00	0	2,630	0.00%
2021/09/29	1	483.00	1	495.00	483.00	0	2,602	0.00%
2021/09/24	1	496.50	1.1	499.27	499.50	-0.1	2,727	0.00%
2021/09/23	4	487.38	0	0.00	488.00	4	2,636	0.15%
2021/09/22	0	0.00	1	482.00	464.50	-1	2,601	-0.04%
2021/09/17	3	492.50	2.1	484.80	494.50	0.9	2,551	0.04%
2021/09/16	1	475.50	1	485.50	472.50	0	2,466	0.00%
2021/09/15	2.1	471.62	3	473.83	476.00	-0.9	2,368	-0.04%
2021/09/14	2	479.25	3	479.59	474.00	-1	2,293	-0.04%
2021/09/13	0	0.00	1	462.50	462.00	-1	2,228	-0.04%
2021/09/10	0	0.00	2	447.75	456.00	-2	2,253	-0.09%
2021/09/08	2	449.00	2	434.25	433.00	0	2,346	0.00%
2021/09/06	1.1	457.73	0	0.00	446.00	1.1	2,397	0.05%
2021/09/01	1	448.00	1	439.50	446.00	0	2,368	0.00%
2021/08/31	0	430.00	0	0.00	432.50	0	2,327	0.00%
2021/08/26	3	431.67	2	435.50	422.50	1	2,281	0.04%
2021/08/23	3	394.17	3	398.17	398.50	0	2,178	0.00%
2021/08/18	1	365.00	0.1	370.50	388.00	0.9	2,203	0.04%
2021/08/12	0	0.00	6	378.58	387.50	-6	2,285	-0.26%
2021/08/06	1	378.00	1	375.50	375.00	0	2,361	0.00%
2021/08/04	1	383.04	1	382.00	384.50	0	2,414	0.00%
2021/08/03	1.1	402.73	2	394.50	393.00	-1	2,420	-0.04%
2021/08/02	2	407.25	1	407.50	408.50	1	2,406	0.04%
2021/07/29	1	412.00	1	415.00	420.00	0	2,442	0.00%
2021/07/28	0	418.67	0	0.00	408.00	0	2,456	0.00%
2021/07/27	8	449.88	2	433.75	428.00	6	2,497	0.24%
2021/07/26	1	442.50	1	441.00	441.00	0	2,461	0.00%
2021/07/23	0	438.00	0	0.00	433.50	0	2,510	0.00%
2021/07/19	0	0.00	1	433.00	447.50	-1	2,542	-0.04%
2021/07/16	0.1	437.50	0	0.00	438.50	0.1	2,586	0.00%
2021/07/15	1	453.50	0	0.00	453.00	1	2,609	0.04%
2021/07/14	0	447.00	0	0.00	448.00	0	2,628	0.00%
2021/07/13	1	449.00	1	456.00	446.00	0	2,663	0.00%
2021/07/12	0	0.00	0.4	446.00	463.00	-0.4	2,742	-0.01%
2021/07/09	0	0.00	1	439.50	440.00	-1	2,842	-0.04%
2021/07/08	1	448.00	0	0.00	438.50	1	2,854	0.04%
2021/07/07	0	436.50	0	0.00	433.50	0	2,858	0.00%
2021/07/06	0	440.00	1.1	448.93	438.00	-1	2,879	-0.04%
2021/07/05	4	458.25	2	451.25	445.00	2	2,914	0.07%
2021/07/02	1	426.00	1	448.50	448.50	0	2,826	0.00%
2021/07/01	1.1	420.41	0	0.00	408.00	1.1	2,766	0.04%
2021/06/25	0.1	418.50	1.1	415.88	418.50	-1	2,885	-0.03%
2021/06/23	1	417.00	0.1	414.50	417.00	0.9	2,929	0.03%
2021/06/22	1	407.00	2	422.00	405.50	-1	2,980	-0.03%
2021/06/21	1	417.50	1	417.50	417.00	0	3,003	0.00%
2021/06/18	1.2	419.92	2	414.00	410.00	-0.8	2,976	-0.03%
2021/06/17	1	414.00	1	408.50	415.00	0	2,919	0.00%
2021/06/16	1	409.00	1	409.00	408.00	0	2,910	0.00%
2021/06/15	1	399.50	2	401.75	403.00	-1	2,885	-0.03%
2021/06/11	1	387.00	1	374.50	389.00	0	2,856	0.00%
2021/06/01	1	368.50	0	0.00	356.00	1	3,039	0.03%
2021/05/27	0	0.00	1	348.50	354.00	-1	3,184	-0.03%
2021/05/25	1	349.00	2	350.00	347.50	-1	3,345	-0.03%
2021/05/24	2	343.50	2	347.00	352.00	0	3,494	0.00%
2021/05/21	1	333.50	2	336.00	340.50	-1	3,556	-0.03%
2021/05/20	4	321.50	12	324.67	325.00	-8	3,657	-0.22%
2021/05/19	3	326.17	3	323.83	320.50	0	3,700	0.00%
2021/05/18	4	319.13	13	329.54	331.00	-9	3,776	-0.24%
2021/05/14	0	0.00	4	329.38	331.00	-4	3,849	-0.10%
2021/05/12	0	0.00	1.1	338.23	319.50	-1.1	3,873	-0.03%
2021/05/11	1.1	333.14	0	0.00	333.00	1.1	3,910	0.03%
2021/05/10	0	0.00	0.8	369.00	369.50	-0.8	3,964	-0.02%
2021/05/07	1	361.00	5	360.70	364.50	-4	4,065	-0.10%
2021/05/06	6	354.00	1	352.00	352.50	5	4,089	0.12%
2021/05/05	1.3	371.50	1	374.50	360.00	0.3	4,102	0.01%
2021/05/04	0.5	363.35	1.2	360.39	377.00	-0.6	4,152	-0.02%
2021/05/03	0.1	393.00	0	0.00	387.00	0.1	4,178	0.00%
2021/04/29	2	421.75	2	407.25	402.50	0	4,239	0.00%
2021/04/23	0	0.00	1	402.00	405.00	-1	4,395	-0.02%
2021/04/22	2.1	405.17	1	415.00	395.50	1.1	4,510	0.02%
2021/04/21	12	417.42	2	414.25	409.50	10	4,604	0.22%
2021/04/20	12	414.67	1	412.50	422.50	11	4,788	0.23%
2021/04/19	1	407.00	1.1	404.60	406.50	-0.1	4,889	0.00%
2021/04/16	4.1	433.23	3	428.67	417.50	1.1	4,960	0.02%
2021/04/15	6	424.58	7	421.07	440.00	-1	5,031	-0.02%
2021/04/14	0	0.00	2	394.00	400.00	-2	5,071	-0.04%
2021/04/13	0	0.00	0	406.65	399.50	0	5,307	0.00%
2021/04/12	2	403.47	2	394.00	395.00	0	5,572	0.00%
2021/04/09	1	409.91	1	401.50	405.00	0	5,684	0.00%
2021/04/07	3	416.48	0	0.00	411.00	3	5,725	0.05%
2021/03/25	2	384.50	2	385.25	386.50	0	5,724	0.00%
2021/03/24	0	0.00	1	382.00	382.50	-1	5,689	-0.02%
2021/03/19	0	410.00	0	0.00	400.00	0	5,785	0.00%
2021/03/17	3	424.67	1	416.50	416.50	2	5,876	0.03%
2021/03/11	1	404.50	0	0.00	420.00	1	6,169	0.02%
2021/03/09	1	396.00	1	399.00	399.50	0	6,145	0.00%
2021/03/08	0	399.50	0	0.00	395.00	0	6,165	0.00%
2021/03/05	1	408.50	1	406.00	405.00	0	6,199	0.00%
2021/03/04	2	425.50	0	0.00	420.00	2	6,167	0.03%
2021/03/03	5	430.70	5	436.10	427.00	0	6,131	0.00%
2021/03/02	0	0.00	1	460.00	430.00	-1	6,088	-0.02%
2021/02/26	1	462.00	1	452.50	449.00	0	6,070	0.00%
2021/02/25	2	497.75	2.2	485.82	475.00	-0.2	6,036	0.00%
2021/02/24	4	487.63	4	487.38	478.50	0	5,961	0.00%
2021/02/23	10.1	464.75	12	463.04	461.00	-1.9	5,894	-0.03%
2021/02/22	1	463.00	0	0.00	480.00	1	5,856	0.02%
2021/02/05	0	0.00	2	397.25	397.50	-2	6,238	-0.03%
2021/02/04	1	407.00	0	0.00	406.00	1	6,291	0.02%
2021/02/03	1	411.50	2	422.50	417.00	-1	6,317	-0.02%
2021/02/02	1	417.00	1	411.00	417.00	0	6,387	0.00%
2021/02/01	1	391.00	2	408.25	408.00	-1	6,444	-0.02%
2021/01/29	2	414.75	1	395.00	395.00	1	6,406	0.02%
2021/01/28	1	408.00	2	413.75	415.00	-1	6,299	-0.02%
2021/01/27	1	411.00	1	417.50	417.00	0	6,256	0.00%
2021/01/26	0	0.00	1.1	419.45	400.00	-1.1	6,204	-0.02%
2021/01/25	3	416.33	1	418.00	411.50	2	6,135	0.03%
2021/01/22	1	423.00	1	416.00	413.50	0	6,044	0.00%
2021/01/21	0	0.00	0.2	409.38	410.00	-0.2	5,956	0.00%
2021/01/20	2.1	419.84	1	399.50	399.00	1.1	5,884	0.02%
2021/01/19	0	0.00	0.1	408.00	413.00	-0.1	5,780	0.00%
2021/01/18	1.1	400.00	0	0.00	407.00	1.1	5,725	0.02%
2021/01/15	4	419.50	6	414.42	407.00	-2	5,672	-0.04%
2021/01/14	3.1	432.63	18	438.39	423.50	-14.9	5,550	-0.27%
2021/01/13	2	410.75	3.1	416.05	437.50	-1.1	5,409	-0.02%
2021/01/12	4	403.00	6	401.58	398.00	-2	5,200	-0.04%
2021/01/11	1	391.00	1.2	394.65	401.50	-0.2	5,071	0.00%
2021/01/08	9	391.61	2	400.25	388.00	7	4,979	0.14%
2021/01/07	5.2	382.88	6	389.75	385.50	-0.9	4,812	-0.02%
2021/01/06	22	399.80	8	388.94	373.50	14	4,647	0.30%
2021/01/05	6	393.18	25	396.48	399.50	-19	4,403	-0.43%
2021/01/04	22	353.84	7.2	369.41	372.50	14.8	4,126	0.36%
2020/12/31	0	0.00	2	338.25	339.00	-2	3,991	-0.05%
2020/12/30	1	338.50	1	337.00	336.00	0	3,963	0.00%
2020/12/29	1	331.00	0	0.00	330.00	1	3,958	0.03%
2020/12/28	0	0.00	0	332.00	323.00	0	3,922	0.00%
2020/12/23	0.1	310.00	0	0.00	314.50	0.1	3,849	0.00%
2020/12/22	2	312.75	2	316.00	309.50	0	3,847	0.00%
2020/12/21	0	0.00	1	323.00	323.00	-1	3,809	-0.03%
2020/12/18	1.1	321.59	1	321.50	321.00	0.1	3,830	0.00%
2020/12/16	1	332.50	0	0.00	325.00	1	3,742	0.03%
2020/12/14	3	325.00	3	328.50	319.00	0	3,670	0.00%
2020/12/11	7	336.29	7	338.50	322.50	0	3,665	0.00%
2020/12/10	2.2	345.82	0	0.00	340.50	2.2	3,550	0.06%
2020/12/09	3	337.17	3	336.83	347.50	0	3,451	0.00%
2020/12/08	2	314.75	1	319.00	316.00	1	3,244	0.03%
2020/12/07	0	0.00	2	317.25	326.00	-2	3,191	-0.06%
2020/12/04	1	321.00	0	0.00	317.00	1	3,151	0.03%
2020/12/01	1	336.00	1	331.50	329.50	0	3,090	0.00%
2020/11/30	1	333.00	1	328.50	330.00	0	3,020	0.00%
2020/11/27	2	329.50	2	328.00	329.50	0	3,008	0.00%
2020/11/26	1	332.50	1	334.00	334.00	0	3,006	0.00%
2020/11/25	3	335.33	2	330.75	331.00	1	3,020	0.03%
2020/11/24	2	341.50	2	336.00	338.00	0	3,006	0.00%
2020/11/23	1	342.50	1	340.50	340.00	0	3,001	0.00%
2020/11/20	7	344.14	6	343.75	339.50	1	2,953	0.03%
2020/11/19	1	339.50	1	340.00	339.00	0	2,840	0.00%
2020/11/18	1	336.00	2	339.25	343.00	-1	2,847	-0.04%
2020/11/17	6.1	340.42	10	339.85	335.50	-4	2,810	-0.14%
2020/11/16	11	335.82	11	338.82	344.00	0	2,729	0.00%
2020/11/13	19	315.92	18	307.06	322.00	1	2,512	0.04%
2020/11/11	0	0.00	5	292.00	294.00	-5	2,168	-0.23%
2020/11/10	2	299.50	3	295.00	290.00	-1	2,135	-0.05%
2020/11/09	1	286.20	2	284.00	292.50	-1	1,998	-0.05%
2020/11/06	5	273.50	2	271.50	266.00	3	1,868	0.16%
2020/10/28	1	261.50	0	0.00	262.00	1	2,116	0.05%
2020/10/26	1	268.00	0	0.00	265.00	1	2,150	0.05%
2020/10/21	0	0.00	1	270.00	270.50	-1	2,413	-0.04%
2020/10/16	2	267.50	0	0.00	264.50	2	2,584	0.08%
2020/10/15	1	272.00	0	0.00	276.00	1	2,653	0.04%
2020/10/12	1	276.50	1	271.00	269.50	0	2,900	0.00%
2020/10/06	1	272.00	1	274.50	271.00	0	3,174	0.00%
2020/09/10	0	0.00	1	257.00	257.00	-1	4,921	-0.02%
2020/09/09	2	257.50	0	0.00	258.00	2	4,915	0.04%
2020/09/07	1	263.00	1	261.50	261.50	0	4,908	0.00%
2020/09/03	1	271.50	1	269.00	268.00	0	4,884	0.00%
2020/09/02	2	268.25	2	267.50	268.50	0	4,903	0.00%
2020/08/25	1	285.00	1	286.00	288.50	0	4,930	0.00%
2020/08/20	1	288.00	1	278.50	267.50	0	4,857	0.00%
2020/08/19	1	302.50	0	0.00	296.00	1	4,798	0.02%
2020/08/18	0	0.00	1	294.50	300.50	-1	4,773	-0.02%
2020/08/17	3	301.50	3	300.17	301.00	0	4,775	0.00%
2020/08/12	0	0.00	1	294.50	294.00	-1	4,788	-0.02%
2020/08/06	1	305.00	2	302.50	302.50	-1	4,746	-0.02%
2020/08/05	4	319.13	4	313.88	313.00	0	4,707	0.00%
2020/08/04	1	315.00	2	314.00	315.50	-1	4,674	-0.02%
2020/08/03	1	302.50	2	300.25	304.50	-1	4,627	-0.02%
2020/07/31	2	287.00	1	291.00	292.50	1	4,578	0.02%
2020/07/29	3	287.17	2	292.00	292.00	1	4,565	0.02%
2020/07/28	1	319.00	1	308.00	289.00	0	4,531	0.00%
2020/07/27	1	311.00	0	0.00	307.00	1	4,400	0.02%
2020/07/21	4	298.75	3	298.00	298.50	1	4,180	0.02%
2020/07/16	1	288.00	0	0.00	290.00	1	3,920	0.03%
2020/07/15	8	313.38	7	305.00	299.00	1	3,816	0.03%
2020/07/14	1	311.50	1	318.00	317.50	0	3,739	0.00%
2020/07/13	2	311.50	2	311.00	311.00	0	3,633	0.00%
2020/07/10	3	317.00	1	308.00	306.50	2	3,577	0.06%
2020/07/09	2	336.00	0	0.00	322.00	2	3,474	0.06%
2020/07/08	0	0.00	1	309.50	323.50	-1	3,286	-0.03%
2020/07/07	4	328.25	5	329.40	321.50	-1	3,039	-0.03%
2020/07/06	2	301.00	2	305.50	312.50	0	2,812	0.00%
2020/07/03	0	0.00	1	272.00	284.50	-1	2,700	-0.04%
2020/07/02	2	255.50	6	258.17	259.00	-4	2,580	-0.15%
2020/07/01	2	254.75	3	257.00	253.50	-1	2,497	-0.04%
2020/06/30	22	262.52	24	249.54	252.50	-2	2,416	-0.08%
2020/06/29	2	251.75	2	258.50	260.00	0	2,287	0.00%
2020/06/24	9	254.06	6	254.25	242.50	3	2,105	0.14%
2020/06/23	7	236.57	2	242.25	242.50	5	1,877	0.27%
2020/06/12	0	0.00	1	215.00	216.50	-1	1,796	-0.06%
2020/06/04	1	230.00	0	0.00	233.00	1	1,757	0.06%
2020/06/03	1	229.50	0	0.00	229.00	1	1,711	0.06%
2020/05/22	0	0.00	1	226.50	224.00	-1	1,635	-0.06%
2020/05/21	3	233.33	3	231.50	234.00	0	1,606	0.00%
2020/05/19	1	224.00	0	0.00	223.50	1	1,555	0.06%
2020/05/11	8	218.00	3	221.00	218.00	5	1,622	0.31%
2020/05/08	0	0.00	5	224.50	222.50	-5	1,618	-0.31%
2020/04/30	0	0.00	1	242.00	242.50	-1	1,541	-0.06%
2020/04/23	1	240.00	1	239.50	237.50	0	1,509	0.00%
2020/04/16	1	238.00	1	233.50	238.00	0	1,540	0.00%
2020/04/15	1	234.50	1	233.00	236.50	0	1,576	0.00%
2020/03/30	2	184.00	2	179.25	187.00	0	1,481	0.00%
2020/03/25	1	178.00	0	0.00	179.00	1	1,447	0.07%
2020/03/19	0	0.00	3	166.17	160.00	-3	1,427	-0.21%
2020/03/17	2	183.50	3	180.17	185.00	-1	1,439	-0.07%
2020/03/12	0	0.00	1	194.00	194.00	-1	1,478	-0.07%
2020/03/10	0	0.00	1	216.50	219.00	-1	1,532	-0.07%
2020/03/06	1	232.00	1	234.50	235.00	0	1,535	0.00%
2020/03/05	0	0.00	1	229.50	229.50	-1	1,543	-0.06%
2020/03/04	1	230.50	2	229.75	229.00	-1	1,556	-0.06%
2020/03/03	1	224.00	0	0.00	231.00	1	1,574	0.06%
2020/02/27	0	0.00	1	233.00	224.00	-1	1,645	-0.06%
2020/02/26	5	234.30	6	230.00	230.00	-1	1,720	-0.06%
2020/02/25	2	231.50	2	232.00	232.00	0	1,729	0.00%
2020/02/21	2	234.50	0	0.00	234.00	2	1,755	0.11%
2020/02/17	0	0.00	1	236.50	236.00	-1	1,785	-0.06%
2020/02/13	4	244.63	3	242.83	242.00	1	1,751	0.06%
2020/02/12	4	248.50	0	0.00	249.00	4	1,720	0.23%
2020/01/30	1	242.00	1	245.50	238.50	0	1,789	0.00%
2020/01/15	0	0.00	1	261.50	259.50	-1	1,784	-0.06%
2020/01/10	1	251.00	1	250.00	250.50	0	1,737	0.00%
2020/01/09	0	0.00	6	246.83	247.00	-6	1,720	-0.35%
2020/01/07	1	238.50	0	0.00	238.50	1	1,781	0.06%
2019/12/30	1	241.50	1	242.00	241.00	0	2,034	0.00%
2019/12/27	1	250.00	1	251.50	248.00	0	2,018	0.00%
2019/12/24	0	0.00	1	242.50	242.50	-1	1,998	-0.05%
2019/12/10	1	245.00	0	0.00	244.00	1	2,145	0.05%
2019/12/06	2	256.50	1	257.50	250.00	1	2,090	0.05%
2019/12/03	1	260.50	0	0.00	260.50	1	2,015	0.05%
2019/11/28	6	267.50	1	268.00	267.50	5	2,024	0.25%
2019/11/27	2	269.00	1	272.50	269.00	1	2,024	0.05%
2019/11/26	1	273.50	3	275.50	278.50	-2	2,001	-0.10%
2019/11/25	2	279.00	1	279.50	267.00	1	2,021	0.05%
2019/11/22	0	0.00	1	274.50	273.00	-1	1,968	-0.05%
2019/11/15	1	271.50	1	269.00	266.50	0	2,054	0.00%
2019/11/14	1	262.00	2	262.00	262.00	-1	2,050	-0.05%
2019/11/12	1	266.50	0	0.00	266.00	1	2,074	0.05%
2019/11/08	1	273.00	2	270.75	269.00	-1	2,175	-0.05%
2019/11/07	1	263.50	1	261.50	266.00	0	2,234	0.00%
2019/11/06	1	278.50	0	0.00	272.50	1	2,256	0.04%
2019/11/04	1	261.50	1	262.00	263.00	0	2,345	0.00%
2019/11/01	2	256.00	0	0.00	260.00	2	2,442	0.08%
2019/10/31	1	272.00	0	0.00	267.50	1	2,484	0.04%
2019/10/29	0	0.00	1	278.00	274.00	-1	2,521	-0.04%
2019/10/28	1	286.00	0	0.00	276.50	1	2,559	0.04%
2019/10/15	0	0.00	1	271.50	277.00	-1	2,912	-0.03%
2019/10/14	1	270.50	0	0.00	277.00	1	2,899	0.03%
2019/10/08	0	0.00	1	262.00	263.50	-1	2,917	-0.03%
2019/10/07	2	261.00	1	256.50	261.00	1	2,905	0.03%
2019/10/04	4	263.50	3	263.33	260.50	1	2,882	0.03%
2019/10/03	0	0.00	1	254.50	254.00	-1	2,799	-0.04%
2019/09/26	1	247.50	1	248.50	248.50	0	2,834	0.00%
2019/09/24	1	257.00	2	259.25	256.00	-1	2,869	-0.03%
2019/09/19	2	251.50	3	251.33	257.00	-1	2,857	-0.03%
2019/09/17	0	0.00	1	235.50	233.00	-1	2,855	-0.04%
2019/09/16	1	233.00	0	0.00	233.00	1	2,964	0.03%
2019/09/11	1	242.50	0	0.00	242.50	1	3,038	0.03%
2019/09/06	1	237.00	0	0.00	237.00	1	3,089	0.03%
2019/09/02	1	238.00	0	0.00	238.00	1	3,129	0.03%
2019/08/29	1	238.00	1	240.00	237.50	0	3,167	0.00%
2019/08/28	2	236.50	3	238.17	236.00	-1	3,183	-0.03%
2019/08/26	0	0.00	1	222.50	224.00	-1	3,155	-0.03%
2019/08/22	1	231.00	0	0.00	232.00	1	3,217	0.03%
2019/08/20	0	0.00	1	223.00	224.00	-1	3,255	-0.03%
2019/08/16	4	215.88	3	215.00	215.00	1	3,243	0.03%
2019/08/14	0	0.00	1	217.00	215.00	-1	3,308	-0.03%
2019/08/13	0.1	215.00	0	0.00	215.00	0.1	3,318	0.00%
2019/08/12	1	215.50	0	0.00	215.00	1	3,316	0.03%
2019/08/08	1	204.50	5	204.80	204.50	-4	3,351	-0.12%
2019/08/07	6	203.33	1	208.00	203.00	5	3,391	0.15%
2019/08/06	1	201.00	1	206.50	212.00	0	3,401	0.00%
2019/07/30	1	251.00	1	259.00	251.50	0	3,372	0.00%
2019/07/29	0	0.00	1	263.00	260.00	-1	3,374	-0.03%
2019/07/26	0	0.00	2	264.00	268.00	-2	3,402	-0.06%
2019/07/25	1	266.00	0	0.00	265.50	1	3,417	0.03%
2019/07/24	6	263.67	3	264.00	265.00	3	3,393	0.09%
2019/07/23	0	0.00	10	247.50	249.00	-10	3,294	-0.30%
2019/07/22	11	247.36	11	246.64	248.50	0	3,285	0.00%
2019/07/19	5	227.50	0	0.00	226.00	5	3,293	0.15%
2019/07/17	5	228.00	0	0.00	228.00	5	3,433	0.15%
2019/07/16	0	0.00	1	233.50	231.50	-1	3,507	-0.03%
2019/07/15	1	235.00	3	233.83	235.50	-2	3,691	-0.05%
2019/07/12	4	236.38	4	234.75	234.50	0	3,815	0.00%
2019/07/11	0	0.00	5	227.50	229.50	-5	3,738	-0.13%
2019/07/10	2	226.50	2	226.50	226.50	0	3,765	0.00%
2019/07/09	2	222.00	0	0.00	222.00	2	3,767	0.05%
2019/07/08	5	223.70	2	222.50	223.00	3	3,796	0.08%
2019/07/01	2	229.50	1	231.00	230.00	1	4,215	0.02%
2019/06/27	1	229.50	7	227.57	226.00	-6	4,330	-0.14%
2019/06/26	1	224.50	1	227.50	227.50	0	4,302	0.00%
2019/06/25	1	223.50	1	223.50	223.00	0	4,289	0.00%
2019/06/24	1	229.00	1	234.50	229.00	0	4,237	0.00%
2019/06/21	6	230.92	2	228.50	229.00	4	4,172	0.10%
2019/06/20	3	221.17	1	223.00	224.00	2	4,066	0.05%
2019/06/19	0	0.00	1	215.00	214.00	-1	4,024	-0.02%
2019/06/17	1	212.50	1	211.50	211.50	0	4,047	0.00%
2019/06/14	0	0.00	13	207.15	207.00	-13	4,070	-0.32%
2019/06/13	1	207.50	0	0.00	207.50	1	4,078	0.02%
2019/06/12	1	212.50	1	212.50	211.50	0	4,081	0.00%
2019/06/11	0	0.00	2	209.00	212.00	-2	4,082	-0.05%
2019/06/06	3	207.33	2	207.50	204.50	1	4,077	0.02%
2019/06/05	11	211.27	7	209.36	209.50	4	4,047	0.10%
2019/06/04	4	214.50	1	221.50	211.00	3	4,045	0.07%
2019/06/03	2	221.00	3	222.33	219.50	-1	4,042	-0.02%
2019/05/31	2	227.50	0	0.00	228.50	2	4,041	0.05%
2019/05/30	1	227.00	1	224.50	226.50	0	4,030	0.00%
2019/05/29	1	229.00	1	225.00	220.00	0	4,024	0.00%
2019/05/28	5	223.50	2	223.00	227.00	3	4,015	0.07%
2019/05/24	2	214.25	1	215.00	213.50	1	4,137	0.02%
2019/05/23	2	212.25	0	0.00	212.00	2	4,179	0.05%
2019/05/22	3	218.17	3	218.83	218.50	0	4,363	0.00%
2019/05/21	0	0.00	1	218.00	224.00	-1	4,462	-0.02%
2019/05/20	6	211.00	4	211.63	214.00	2	4,488	0.04%
2019/05/17	2	214.00	3	217.67	213.00	-1	4,475	-0.02%
2019/05/16	1	220.50	3	226.00	218.50	-2	4,455	-0.04%
2019/05/15	2	221.50	2	224.00	222.50	0	4,479	0.00%
2019/05/14	1	215.00	3	214.00	218.50	-2	4,524	-0.04%
2019/05/13	4	211.88	17	212.68	208.00	-13	4,581	-0.28%
2019/05/10	2	208.00	1	204.50	204.50	1	4,552	0.02%
2019/05/09	0	0.00	1	215.50	204.00	-1	4,525	-0.02%
2019/05/08	2	213.00	1	213.50	214.00	1	4,487	0.02%
2019/05/07	16	217.50	17	222.97	217.50	-1	4,476	-0.02%
2019/05/06	3	218.33	2	214.00	222.50	1	4,462	0.02%
2019/05/03	15	224.00	16	227.22	224.00	-1	4,473	-0.02%
2019/05/02	17	221.65	0	0.00	221.50	17	4,437	0.38%
2019/04/30	2	227.50	1	225.50	227.00	1	4,426	0.02%
2019/04/29	2	225.25	1	230.50	224.00	1	4,469	0.02%
2019/04/26	1	234.00	4	238.00	235.00	-3	4,501	-0.07%
2019/04/25	3	245.67	4	244.13	241.50	-1	4,458	-0.02%
2019/04/24	1	236.50	3	237.67	238.50	-2	4,351	-0.05%
2019/04/23	6	241.50	1	238.00	243.00	5	4,302	0.12%
2019/04/19	33	235.08	67	238.81	237.50	-34	4,190	-0.81%
2019/04/18	5	226.30	54	226.87	225.50	-49	4,011	-1.22%
2019/04/17	34	219.94	1	220.50	219.00	33	3,927	0.84%
2019/04/12	1	212.50	3	213.33	213.00	-2	4,109	-0.05%
2019/04/11	6	217.00	6	222.83	218.00	0	4,222	0.00%
2019/04/10	36	221.06	17	226.26	222.00	19	4,226	0.45%
2019/04/09	38	228.78	19	232.32	228.50	19	4,186	0.45%
2019/04/08	11	232.18	45	227.78	229.00	-34	4,150	-0.82%
2019/04/03	57	220.74	14	220.93	221.00	43	4,072	1.06%
2019/04/02	2	213.00	82	225.91	226.00	-80	3,996	-2.00%
2019/04/01	5	206.00	1	208.00	205.50	4	3,934	0.10%
2019/03/29	12	205.54	2	205.00	205.50	10	3,983	0.25%
2019/03/27	1	202.50	0	0.00	203.00	1	4,140	0.02%
2019/03/26	12	202.58	0	0.00	201.50	12	4,206	0.29%
2019/03/22	6	208.50	0	0.00	208.50	6	4,298	0.14%
2019/03/21	10	212.00	2	212.00	212.50	8	4,347	0.18%
2019/03/20	10	211.00	2	213.75	211.00	8	4,400	0.18%
2019/03/19	2	210.00	1	210.00	207.50	1	4,418	0.02%
2019/03/18	0	0.00	4	207.00	205.50	-4	4,404	-0.09%
2019/03/15	11	205.68	1	204.50	206.00	10	4,445	0.22%
2019/03/14	1	203.00	2	202.50	202.50	-1	4,502	-0.02%
2019/03/13	16	204.13	11	206.00	203.50	5	4,587	0.11%
2019/03/11	10	201.00	0	0.00	201.00	10	4,709	0.21%
2019/03/08	1	205.00	10	198.20	206.50	-9	4,835	-0.19%
2019/03/05	1	206.00	0	0.00	206.00	1	5,229	0.02%
2019/03/04	5	209.90	1	211.00	209.50	4	5,346	0.07%
2019/02/27	1	211.50	1	210.00	211.50	0	5,619	0.00%
2019/02/26	16	224.59	3	219.33	209.00	13	5,739	0.23%
2019/02/25	6	216.92	0	0.00	217.00	6	5,631	0.11%
2019/02/22	0	0.00	1	219.50	215.50	-1	5,641	-0.02%
2019/02/21	4	217.63	3	220.17	215.50	1	5,616	0.02%
2019/02/20	1	213.00	2	213.00	223.00	-1	5,461	-0.02%
2019/02/19	1	203.00	0	0.00	203.00	1	5,481	0.02%
2019/02/18	1	199.00	1	197.50	196.00	0	5,462	0.00%
2019/02/15	4	197.25	2	199.00	196.00	2	5,475	0.04%
2019/02/14	2	199.75	6	199.00	202.50	-4	5,478	-0.07%
2019/02/13	4	192.25	14	194.86	192.00	-10	5,386	-0.19%
2019/02/12	13	193.19	3	194.50	193.00	10	5,327	0.19%
2019/02/11	1	207.50	1	205.00	203.00	0	5,303	0.00%
2019/01/30	1	199.00	0	0.00	198.00	1	5,408	0.02%
2019/01/29	1	199.00	1	199.50	202.00	0	5,500	0.00%
2019/01/28	1	205.00	1	206.00	202.50	0	5,654	0.00%
2019/01/25	2	203.50	3	203.00	203.00	-1	5,757	-0.02%
2019/01/24	4	200.50	2	202.50	198.00	2	5,846	0.03%
2019/01/23	1	203.50	2	202.25	203.50	-1	5,862	-0.02%
2019/01/22	1	200.50	2	202.00	201.00	-1	5,908	-0.02%
2019/01/21	2	201.00	4	200.88	200.00	-2	5,997	-0.03%
2019/01/18	4	193.13	2	194.50	194.00	2	6,006	0.03%
2019/01/17	1	190.00	0	0.00	187.50	1	6,030	0.02%
2019/01/16	5	192.50	6	189.92	189.50	-1	6,157	-0.02%
2019/01/15	5	187.40	5	187.70	189.00	0	6,210	0.00%
2019/01/14	2	186.50	2	187.50	187.50	0	6,281	0.00%
2019/01/11	6	189.17	5	185.00	185.00	1	6,415	0.02%
2019/01/10	2	184.50	2	185.00	184.50	0	6,467	0.00%
2019/01/09	1	188.00	3	189.83	185.50	-2	6,548	-0.03%
2019/01/08	2	183.50	2	183.50	184.00	0	6,644	0.00%
2019/01/07	7	185.93	5	185.10	183.00	2	6,701	0.03%
2019/01/04	5	175.20	4	176.75	183.00	1	6,844	0.01%
2019/01/03	3	186.17	4	185.75	183.50	-1	6,720	-0.01%
2019/01/02	3	206.83	3	204.17	203.50	0	6,715	0.00%
2018/12/27	5	209.00	5	211.50	207.00	0	6,909	0.00%
2018/12/25	4	206.38	3	206.67	204.50	1	6,909	0.01%
2018/12/24	1	214.00	1	211.00	212.50	0	6,928	0.00%
2018/12/22	2	208.25	1	210.50	208.00	1	6,924	0.01%
2018/12/21	4	198.75	5	201.80	206.00	-1	6,978	-0.01%
2018/12/20	4	200.88	4	198.50	196.00	0	6,938	0.00%
2018/12/19	3	204.33	2	199.50	205.00	1	6,950	0.01%
2018/12/18	3	198.17	4	201.25	195.00	-1	6,949	-0.01%
2018/12/17	3	204.83	2	205.50	204.00	1	7,029	0.01%
2018/12/14	3	201.33	3	201.17	204.00	0	7,142	0.00%
2018/12/13	25	200.42	27	202.15	203.00	-2	7,180	-0.03%
2018/12/12	7	199.50	7	199.57	201.50	0	7,173	0.00%
2018/12/11	3	187.00	5	190.30	190.50	-2	7,146	-0.03%
2018/12/10	2	187.00	0	0.00	186.00	2	7,176	0.03%
2018/12/06	4	191.00	6	194.25	196.00	-2	7,229	-0.03%
2018/12/05	3	198.83	4	201.38	199.00	-1	7,210	-0.01%
2018/12/04	3	214.50	3	212.67	216.00	0	7,193	0.00%
2018/12/03	4	211.63	2	217.25	216.00	2	7,295	0.03%
2018/11/30	21	200.86	22	198.00	199.50	-1	7,318	-0.01%
2018/11/29	2	195.50	3	198.33	196.50	-1	7,318	-0.01%
2018/11/28	5	185.10	6	189.33	189.50	-1	7,192	-0.01%
2018/11/27	3	180.00	3	177.17	181.00	0	7,049	0.00%
2018/11/26	4	166.88	3	175.00	180.50	1	6,944	0.01%
2018/11/23	5	170.60	5	172.30	164.50	0	6,693	0.00%
2018/11/22	2	179.75	2	178.50	177.50	0	6,602	0.00%
2018/11/19	0	0.00	1	182.00	187.00	-1	6,538	-0.02%
2018/11/16	7	178.86	7	177.14	181.00	0	6,540	0.00%
2018/11/15	6	180.17	5	181.20	180.50	1	6,414	0.02%
2018/11/14	0	0.00	1	190.50	182.00	-1	6,397	-0.02%
2018/11/12	11	185.73	11	186.86	189.50	0	6,392	0.00%
2018/11/09	4	188.88	3	188.67	188.00	1	6,415	0.02%
2018/11/08	3	194.33	3	194.17	188.00	0	6,375	0.00%
2018/11/07	9	187.67	19	190.21	190.50	-10	6,288	-0.16%
2018/11/06	1	188.00	1	191.00	188.00	0	6,195	0.00%
2018/11/05	20	208.33	10	210.20	199.50	10	6,119	0.16%
2018/11/02	12	223.08	11	221.23	221.50	1	5,993	0.02%
2018/11/01	14	223.32	13	218.08	216.00	1	5,921	0.02%
2018/10/31	2	201.75	5	207.60	210.00	-3	5,873	-0.05%
2018/10/30	6	190.08	6	191.33	191.00	0	5,893	0.00%
2018/10/29	4	184.75	3	191.00	187.50	1	5,875	0.02%
2018/10/26	3	196.50	5	194.20	190.00	-2	5,821	-0.03%
2018/10/25	3	195.67	4	199.88	194.00	-1	5,890	-0.02%
2018/10/24	6	204.50	6	205.42	206.50	0	5,865	0.00%
2018/10/23	9	205.50	10	205.60	202.00	-1	5,789	-0.02%
2018/10/22	2	215.00	2	214.00	214.50	0	5,784	0.00%
2018/10/19	2	197.00	3	202.67	215.00	-1	5,716	-0.02%
2018/10/18	7	216.21	4	214.50	208.00	3	5,595	0.05%
2018/10/17	15	226.17	13	226.46	225.00	2	5,547	0.04%
2018/10/16	1	223.00	3	219.50	220.00	-2	5,492	-0.04%
2018/10/15	1	212.50	3	208.33	211.50	-2	5,402	-0.04%
2018/10/12	8	202.13	6	203.42	201.00	2	5,388	0.04%
2018/10/11	3	203.50	2	203.50	203.50	1	5,300	0.02%
2018/10/09	4	233.00	5	235.70	226.00	-1	5,440	-0.02%
2018/10/08	2	244.00	3	246.17	241.00	-1	5,336	-0.02%
2018/10/05	7	246.07	3	248.17	242.50	4	5,232	0.08%
2018/10/03	2	268.25	1	265.50	265.00	1	5,155	0.02%
2018/10/02	5	270.10	3	271.00	269.00	2	5,138	0.04%
2018/10/01	2	276.75	5	273.70	280.50	-3	5,084	-0.06%
2018/09/28	11	276.09	8	272.69	271.00	3	5,065	0.06%
2018/09/27	3	283.33	2	281.00	282.00	1	4,981	0.02%
2018/09/26	2	289.50	2	292.25	288.00	0	4,961	0.00%
2018/09/25	3	292.17	4	291.25	290.50	-1	4,923	-0.02%
2018/09/21	4	282.88	4	290.75	300.00	0	4,910	0.00%
2018/09/20	4	280.00	3	285.83	282.00	1	4,785	0.02%
2018/09/19	5	296.20	2	292.75	294.50	3	4,683	0.06%
2018/09/18	1	295.00	0	0.00	293.00	1	4,599	0.02%
2018/09/14	2	298.75	4	303.88	306.50	-2	4,647	-0.04%
2018/09/13	1	298.00	1	294.50	290.50	0	4,647	0.00%
2018/09/12	23	303.78	21	296.50	295.00	2	4,605	0.04%
2018/09/11	9	315.28	9	317.00	313.50	0	4,575	0.00%
2018/09/10	14	331.61	14	322.75	319.00	0	4,609	0.00%
2018/09/07	1	330.00	2	330.50	345.00	-1	4,646	-0.02%
2018/09/06	12	326.79	15	331.07	339.00	-3	4,517	-0.07%
2018/09/05	8	322.00	6	324.75	335.00	2	4,416	0.05%
2018/09/03	1	308.50	2	307.50	300.00	-1	4,350	-0.02%
2018/08/31	4	309.50	4	310.50	313.00	0	4,399	0.00%
2018/08/29	7	305.86	12	311.71	312.50	-5	4,515	-0.11%
2018/08/28	6	305.75	0	0.00	306.00	6	4,593	0.13%
2018/08/23	1	299.00	1	288.00	288.00	0	4,657	0.00%
2018/08/21	0	0.00	3	289.33	293.00	-3	4,608	-0.07%
2018/08/20	0	0.00	2	280.50	282.50	-2	4,603	-0.04%
2018/08/17	3	281.50	3	278.33	278.00	0	4,605	0.00%
2018/08/16	1	285.50	1	282.00	284.00	0	4,569	0.00%
2018/08/09	1	308.00	1	312.00	312.00	0	4,528	0.00%
2018/08/07	0	0.00	2	312.00	318.00	-2	4,557	-0.04%
2018/08/06	7	324.29	4	320.50	316.00	3	4,499	0.07%
2018/08/03	12	345.67	6	342.00	342.00	6	4,450	0.13%
2018/08/02	6	353.00	8	355.25	355.00	-2	4,433	-0.05%
2018/08/01	9	355.56	8	359.75	358.50	1	4,424	0.02%
2018/07/31	2	316.50	2	323.25	331.50	0	4,315	0.00%
2018/07/30	1	320.50	1	308.50	306.00	0	4,291	0.00%
2018/07/27	4	328.25	3	330.00	328.50	1	4,291	0.02%
2018/07/26	3	323.50	3	318.50	318.50	0	4,297	0.00%
2018/07/25	4	322.25	5	319.30	319.00	-1	4,396	-0.02%
2018/07/24	1	323.50	0	0.00	326.00	1	4,498	0.02%
2018/07/19	1	327.00	1	324.00	327.00	0	4,693	0.00%
2018/07/18	0	0.00	1	315.50	312.50	-1	4,682	-0.02%
2018/07/17	2	308.50	1	308.00	308.00	1	4,652	0.02%
2018/07/13	0	0.00	1	292.50	292.50	-1	4,867	-0.02%
2018/07/11	2	268.00	2	278.00	278.00	0	4,942	0.00%
2018/07/10	0	0.00	5	273.50	273.50	-5	4,937	-0.10%
2018/07/09	6	267.33	1	270.00	267.00	5	4,931	0.10%
2018/07/06	3	275.67	4	277.00	276.00	-1	4,960	-0.02%
2018/07/05	1	269.50	2	274.75	273.00	-1	4,916	-0.02%
2018/07/04	3	276.83	2	277.50	280.00	1	4,913	0.02%
2018/07/03	4	279.75	2	272.75	268.50	2	4,893	0.04%
2018/07/02	2	274.25	3	276.00	277.50	-1	4,891	-0.02%
2018/06/29	1	273.00	4	272.50	273.50	-3	4,874	-0.06%
2018/06/28	3	274.33	2	284.00	269.00	1	4,856	0.02%
2018/06/27	1	286.50	4	285.00	278.50	-3	4,850	-0.06%
2018/06/26	4	281.75	2	280.00	283.00	2	4,867	0.04%
2018/06/25	7	306.43	3	297.50	288.50	4	4,837	0.08%
2018/06/22	1	310.00	1	309.50	309.00	0	4,808	0.00%
2018/06/20	0	0.00	1	301.50	294.50	-1	4,767	-0.02%
2018/06/19	0	0.00	1	312.50	310.00	-1	4,775	-0.02%
2018/06/15	1	294.00	0	0.00	298.50	1	4,727	0.02%
2018/06/13	0	0.00	1	286.00	286.00	-1	4,630	-0.02%
2018/06/11	6	300.25	5	298.00	301.00	1	4,540	0.02%
2018/06/08	1	307.50	1	301.50	301.50	0	4,509	0.00%
2018/06/05	1	298.50	2	295.25	298.00	-1	4,398	-0.02%
2018/06/04	1	268.00	2	273.50	278.50	-1	4,303	-0.02%
2018/06/01	3	263.67	1	262.50	264.00	2	4,296	0.05%
2018/05/31	1	251.00	1	255.00	255.00	0	4,340	0.00%
2018/05/23	0	0.00	3	262.50	268.50	-3	4,656	-0.06%
2018/05/22	3	261.50	1	271.00	262.00	2	4,769	0.04%
2018/05/21	0	0.00	3	263.67	266.50	-3	4,771	-0.06%
2018/05/18	2	258.50	0	0.00	258.50	2	4,815	0.04%
2018/05/16	6	270.00	6	265.83	267.50	0	5,044	0.00%
2018/05/15	7	281.21	5	284.00	273.50	2	5,159	0.04%
2018/05/14	1	281.00	0	0.00	281.50	1	5,116	0.02%
2018/05/11	3	278.00	3	282.50	284.00	0	5,148	0.00%
2018/05/10	3	282.50	3	287.00	280.00	0	5,170	0.00%
2018/05/09	0	0.00	1	283.50	285.00	-1	5,170	-0.02%
2018/05/08	3	273.50	3	276.50	274.50	0	5,180	0.00%
2018/05/07	1	276.50	2	274.75	281.50	-1	5,191	-0.02%
2018/05/04	7	263.07	7	264.43	269.50	0	5,205	0.00%
2018/05/03	0	0.00	1	275.00	259.00	-1	5,252	-0.02%
2018/05/02	6	277.17	4	282.13	269.50	2	5,325	0.04%
2018/04/30	2	254.50	2	256.00	282.00	0	5,354	0.00%
2018/04/27	2	246.25	23	251.50	258.00	-21	5,359	-0.39%
2018/04/26	24	241.54	25	246.84	241.00	-1	5,446	-0.02%
2018/04/25	1	239.00	2	240.00	241.00	-1	5,440	-0.02%
2018/04/24	31	240.98	29	240.93	238.50	2	5,486	0.04%
2018/04/23	2	249.50	18	247.33	244.50	-16	5,427	-0.29%
2018/04/20	11	249.82	12	244.25	244.00	-1	5,419	-0.02%
2018/04/19	15	264.47	6	271.17	260.50	9	5,317	0.17%
2018/04/18	18	269.61	0	0.00	269.50	18	5,135	0.35%
2018/04/17	10	301.00	0	0.00	299.00	10	5,031	0.20%
2018/04/16	0	0.00	77	316.80	316.00	-77	5,051	-1.52%
2018/04/13	6	312.33	1	303.50	315.00	5	5,058	0.10%
2018/04/12	21	297.00	20	306.25	299.50	1	5,042	0.02%
2018/04/11	31	312.45	1	312.50	306.00	30	5,064	0.59%
2018/04/10	5	311.50	1	315.00	310.00	4	5,136	0.08%
2018/04/09	4	309.00	0	0.00	309.00	4	5,144	0.08%
2018/04/03	0	0.00	1	298.50	312.50	-1	5,161	-0.02%
2018/04/02	10	309.00	0	0.00	309.00	10	5,158	0.19%
2018/03/31	20	318.00	2	320.00	318.00	18	5,160	0.35%
2018/03/30	7	319.50	3	315.00	317.00	4	5,260	0.08%
2018/03/29	2	323.50	2	323.00	319.00	0	5,297	0.00%
2018/03/28	2	325.50	0	0.00	325.50	2	5,267	0.04%
2018/03/27	6	332.75	65	328.94	335.50	-59	5,268	-1.12%
2018/03/26	63	323.65	2	327.75	323.50	61	5,276	1.16%
2018/03/22	0	0.00	1	348.00	336.00	-1	5,272	-0.02%
2018/03/21	1	326.50	1	334.00	339.50	0	5,229	0.00%
2018/03/20	1	330.50	0	0.00	322.00	1	5,226	0.02%
2018/03/16	0	0.00	1	324.00	322.00	-1	5,272	-0.02%
2018/03/15	0	0.00	5	325.00	324.50	-5	5,405	-0.09%
2018/03/14	7	327.93	1	326.50	324.00	6	5,511	0.11%
2018/03/13	1	330.50	31	325.65	332.00	-30	5,558	-0.54%
2018/03/12	41	320.23	11	324.18	320.50	30	5,613	0.53%
2018/03/09	3	345.00	3	338.17	348.00	0	5,583	0.00%
2018/03/08	0	0.00	1	335.50	335.50	-1	5,567	-0.02%
2018/03/06	0	0.00	1	331.00	327.00	-1	5,495	-0.02%
2018/03/05	2	323.25	51	319.51	324.00	-49	5,434	-0.90%
2018/03/02	54	315.46	44	315.36	314.00	10	5,371	0.19%
2018/03/01	10	310.00	0	0.00	310.00	10	5,311	0.19%
2018/02/27	21	309.00	1	307.50	310.00	20	5,304	0.38%
2018/02/26	13	310.73	3	309.00	309.00	10	5,276	0.19%
2018/02/23	0	0.00	1	315.00	308.50	-1	5,212	-0.02%
2018/02/22	4	299.38	49	300.43	318.00	-45	5,135	-0.88%
2018/02/09	25	282.00	25	255.90	282.00	0	5,026	0.00%
2018/02/08	40	276.30	34	283.94	275.50	6	4,905	0.12%
2018/02/07	12	297.46	2	303.25	295.00	10	4,837	0.21%
2018/02/06	3	307.00	1	307.00	307.00	2	4,718	0.04%
2018/02/05	41	338.85	14	341.00	341.00	27	4,763	0.57%
2018/02/02	2	347.50	20	353.00	354.00	-18	4,822	-0.37%
2018/02/01	20	344.50	1	352.50	344.50	19	4,781	0.40%
2018/01/31	1	342.00	1	349.50	359.50	0	4,802	0.00%
2018/01/30	0	0.00	1	355.50	348.50	-1	4,760	-0.02%
2018/01/29	1	360.00	0	0.00	356.00	1	4,764	0.02%
2018/01/25	1	355.50	2	359.00	341.50	-1	4,769	-0.02%
2018/01/24	3	342.50	46	343.15	359.00	-43	4,685	-0.92%
2018/01/23	75	336.36	30	339.67	340.00	45	4,583	0.98%
2018/01/22	0	0.00	61	336.73	337.00	-61	4,547	-1.34%
2018/01/19	61	303.21	42.5	302.42	306.50	18.5	4,566	0.41%
2018/01/18	43	309.52	2	306.50	297.00	41	4,559	0.90%
2018/01/17	1	288.00	1	286.50	288.00	0	4,478	0.00%
2018/01/16	16	280.00	22	289.00	293.00	-6	4,589	-0.13%
2018/01/15	3	269.67	53	273.26	281.00	-50	4,637	-1.08%
2018/01/12	50	259.66	0	0.00	262.50	50	4,772	1.05%
2018/01/11	7	261.71	6	262.58	260.50	1	4,904	0.02%
2018/01/10	5	262.50	1	269.00	262.50	4	5,077	0.08%
2018/01/09	0	0.00	1	279.00	281.00	-1	5,105	-0.02%
2018/01/08	1	288.50	0	0.00	281.00	1	5,150	0.02%
2018/01/05	0	0.00	1	290.50	289.50	-1	5,321	-0.02%
2018/01/04	0	0.00	2	284.25	278.00	-2	5,308	-0.04%
2018/01/03	1	267.50	1	273.00	271.00	0	5,292	0.00%
2018/01/02	1	252.00	3	262.00	264.50	-2	5,300	-0.04%