健策 (3653)-元大-忠孝券商分點個股進出

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

健策

(3653)

可現股當沖

股價
920
漲跌
▲38
漲幅
+4.31%
成交量
1,267張
產業
上市電子零組件類股
627人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

健策 (3653)籌碼相關－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2.4	897.49	0	0.00	882.00	2.4	1,402	0.17%
2024/05/14	0	919.16	0	0.00	918.00	0	1,391	0.00%
2024/05/13	2.1	916.11	0	0.00	916.00	2.1	1,398	0.15%
2024/05/10	3	958.92	2	976.50	942.00	1	1,443	0.07%
2024/05/09	0	956.00	4.1	966.76	980.00	-4.1	1,433	-0.28%
2024/05/08	0.2	885.91	0	0.00	940.00	0.2	1,410	0.02%
2024/05/07	0.1	896.98	1	899.00	900.00	-0.9	1,408	-0.06%
2024/05/06	3.1	927.65	1	896.00	901.00	2.1	1,409	0.15%
2024/05/03	3	930.33	2	929.00	925.00	1	1,402	0.07%
2024/05/02	2.1	940.64	0	0.00	932.00	2.1	1,404	0.15%
2024/04/29	5	964.96	7.2	961.50	979.00	-2.2	1,420	-0.16%
2024/04/26	2	941.03	2.4	960.58	958.00	-0.4	1,429	-0.03%
2024/04/25	0	927.00	0	939.00	933.00	0	1,421	0.00%
2024/04/24	2	921.30	3.2	921.26	943.00	-1.1	1,426	-0.08%
2024/04/23	1.1	871.36	1	874.00	866.00	0.1	1,426	0.00%
2024/04/22	2	887.34	2	872.50	869.00	0	1,421	0.00%
2024/04/19	5	917.75	6	907.50	907.00	-1	1,413	-0.07%
2024/04/18	6	933.30	6	936.17	936.00	0	1,416	0.00%
2024/04/17	0	902.75	2.1	891.58	910.00	-2.1	1,396	-0.15%
2024/04/16	3.1	860.88	1	862.00	858.00	2.1	1,376	0.15%
2024/04/15	0	902.31	0.1	898.00	896.00	0	1,368	0.00%
2024/04/12	1.2	918.17	3	920.00	920.00	-1.8	1,367	-0.13%
2024/04/11	2	909.50	0	0.00	906.00	2	1,360	0.15%
2024/04/10	0	906.67	1	921.00	906.00	-1	1,366	-0.07%
2024/04/09	1.1	889.39	0	0.00	912.00	1.1	1,385	0.08%
2024/04/08	0.2	936.49	0.1	950.92	925.00	0.1	1,372	0.00%
2024/04/03	1	929.95	2	920.50	930.00	-1	1,378	-0.07%
2024/04/02	5.1	895.70	4	904.50	893.00	1.1	1,400	0.08%
2024/04/01	0	920.11	0	0.00	928.00	0	1,400	0.00%
2024/03/29	0.1	920.66	0.2	922.75	921.00	-0.1	1,400	0.00%
2024/03/28	0	910.45	1.1	915.82	903.00	-1.1	1,393	-0.08%
2024/03/27	1	891.00	2	889.00	901.00	-1	1,393	-0.07%
2024/03/26	1	880.08	0	0.00	873.00	1	1,383	0.07%
2024/03/25	0.1	914.34	1.3	906.40	899.00	-1.2	1,386	-0.09%
2024/03/22	1	894.93	3.2	892.76	889.00	-2.1	1,397	-0.15%
2024/03/21	5.5	865.12	4.2	856.64	876.00	1.3	1,403	0.09%
2024/03/20	2.5	888.89	1	884.22	845.00	1.5	1,402	0.11%
2024/03/19	4.2	905.39	4	912.00	905.00	0.2	1,372	0.01%
2024/03/18	3	930.34	3.1	935.65	939.00	-0.1	1,365	-0.01%
2024/03/15	5.4	916.20	3	898.33	907.00	2.4	1,362	0.18%
2024/03/14	3.2	899.50	7	936.86	911.00	-3.8	1,353	-0.28%
2024/03/13	2.2	995.56	4	995.93	983.00	-1.9	1,350	-0.14%
2024/03/12	5	982.41	7.1	986.95	995.00	-2	1,338	-0.15%
2024/03/11	2	958.89	4	948.75	952.00	-2	1,319	-0.15%
2024/03/08	5.3	960.63	6.8	963.62	934.00	-1.5	1,323	-0.11%
2024/03/07	10.2	994.23	8	991.88	982.00	2.2	1,304	0.17%
2024/03/06	3.4	995.84	8	998.25	996.00	-4.6	1,286	-0.36%
2024/03/05	6	953.36	2	955.50	953.00	4	1,289	0.31%
2024/03/04	11.3	980.47	6	976.33	980.00	5.3	1,291	0.41%
2024/03/01	2.2	960.09	1	975.00	962.00	1.2	1,275	0.09%
2024/02/29	0	0.00	1	915.02	919.00	-1	1,252	-0.08%
2024/02/27	9.2	907.93	7	900.43	901.00	2.2	1,239	0.18%
2024/02/26	2.4	876.00	5	892.00	915.00	-2.6	1,233	-0.21%
2024/02/23	2	854.00	2	861.50	855.00	0	1,209	0.00%
2024/02/22	1.7	819.71	2	833.00	839.00	-0.3	1,206	-0.02%
2024/02/21	2.1	803.81	1	802.00	805.00	1.1	1,200	0.09%
2024/02/20	2.1	818.14	0	0.00	820.00	2.1	1,195	0.18%
2024/02/19	3	832.00	2	831.51	832.00	1	1,186	0.08%
2024/02/16	1	839.00	0	0.00	859.00	1	1,204	0.08%
2024/02/15	1	857.00	0.3	852.00	849.00	0.7	1,221	0.06%
2024/02/05	2	828.82	2	810.00	828.00	0	1,207	0.00%
2024/02/02	2.2	800.45	3.2	801.90	821.00	-1	1,209	-0.09%
2024/02/01	1.1	763.57	2	757.60	756.00	-1	1,171	-0.08%
2024/01/31	2	744.98	3	751.33	750.00	-1	1,162	-0.08%
2024/01/30	0	743.69	1.1	743.52	752.00	-1	1,161	-0.09%
2024/01/29	1.1	716.05	1	715.00	716.00	0.1	1,157	0.01%
2024/01/26	2.1	729.14	2	730.00	729.00	0.1	1,157	0.01%
2024/01/25	3	723.11	2	723.00	723.00	1	1,180	0.09%
2024/01/24	7	729.42	5	727.20	725.00	2	1,181	0.17%
2024/01/23	3	752.67	2	740.00	754.00	1	1,172	0.09%
2024/01/22	3	737.33	1	747.00	749.00	2	1,161	0.17%
2024/01/19	0	0.00	1.1	739.90	733.00	-1.1	1,149	-0.09%
2024/01/18	2.1	733.94	0.1	742.00	706.00	2	1,154	0.17%
2024/01/17	2	731.00	3	735.00	731.00	-1	1,145	-0.09%
2024/01/16	1	715.00	2	718.00	717.00	-1	1,134	-0.09%
2024/01/15	1.2	698.83	0	0.00	700.00	1.2	1,137	0.10%
2024/01/12	1	719.00	1	707.00	706.00	0	1,137	0.00%
2024/01/09	2	716.50	1	703.00	702.00	1	1,195	0.08%
2024/01/08	0	0.00	1	706.00	701.00	-1	1,189	-0.08%
2024/01/05	2	699.00	1	697.00	700.00	1	1,186	0.08%
2024/01/04	4	702.00	4	699.00	702.00	0	1,183	0.00%
2024/01/03	6	711.33	4	716.50	706.00	2	1,180	0.17%
2024/01/02	0.1	744.00	0	0.00	734.00	0.1	1,156	0.00%
2023/12/29	1	784.00	1	776.00	769.00	0	1,149	0.00%
2023/12/28	1	763.00	1.1	777.86	782.00	-0.1	1,127	0.00%
2023/12/27	2	731.00	2	743.50	741.00	0	1,097	0.00%
2023/12/26	0	0.00	2	703.50	710.00	-2	1,113	-0.18%
2023/12/25	1	702.00	1	686.00	684.00	0	1,134	0.00%
2023/12/21	1	690.01	0	0.00	689.00	1	1,144	0.09%
2023/12/19	1.1	696.14	0	0.00	696.00	1.1	1,150	0.09%
2023/12/18	2	720.00	2.1	727.07	720.00	-0.1	1,144	0.00%
2023/12/15	0	0.00	1	676.00	701.00	-1	1,140	-0.09%
2023/12/14	1	665.00	1.1	665.45	664.00	-0.1	1,155	-0.01%
2023/12/12	0	0.00	0.1	672.00	667.00	-0.1	1,176	0.00%
2023/12/11	2	652.00	1	662.00	654.00	1	1,176	0.08%
2023/12/08	1	657.00	4.3	668.81	669.00	-3.3	1,172	-0.28%
2023/12/07	0	0.00	1	646.00	640.00	-1	1,145	-0.09%
2023/12/06	3.1	638.94	1	635.00	633.00	2.1	1,152	0.18%
2023/12/05	2	650.00	2	644.50	650.00	0	1,167	0.00%
2023/12/04	0	643.20	1	648.00	650.00	-1	1,160	-0.09%
2023/12/01	1	646.94	0	0.00	645.00	1	1,151	0.09%
2023/11/30	2	634.66	2.4	637.38	648.00	-0.4	1,139	-0.03%
2023/11/29	2	611.00	4.1	619.10	624.00	-2.1	1,106	-0.19%
2023/11/28	1	600.00	1	598.00	597.00	0	1,093	0.00%
2023/11/27	0	589.10	0	0.00	585.00	0	1,103	0.00%
2023/11/24	1	596.00	0	0.00	595.00	1	1,140	0.09%
2023/11/23	0	0.00	3	606.00	603.00	-3	1,184	-0.25%
2023/11/22	2	598.52	0	0.00	597.00	2	1,189	0.17%
2023/11/21	2	617.99	1	609.00	607.00	1	1,189	0.08%
2023/11/20	0	608.00	1	622.00	623.00	-1	1,200	-0.08%
2023/11/17	0	0.00	3	610.00	613.00	-3	1,204	-0.25%
2023/11/16	1	602.99	2.1	599.00	605.00	-1.1	1,205	-0.09%
2023/11/15	6	612.67	4.1	625.38	603.00	2	1,207	0.16%
2023/11/14	2	596.50	2	595.50	604.00	0	1,188	0.00%
2023/11/09	2.2	576.65	0	0.00	570.00	2.2	1,168	0.19%
2023/11/08	2	604.00	2	596.00	594.00	0	1,168	0.00%
2023/11/07	0.1	588.00	0	0.00	592.00	0.1	1,195	0.00%
2023/11/06	4	589.25	3	588.67	589.00	1	1,195	0.08%
2023/11/03	1	617.96	0	0.00	605.00	1	1,188	0.08%
2023/11/02	1	629.00	2	619.50	623.00	-1	1,203	-0.08%
2023/10/31	1	587.00	2	595.00	575.00	-1	1,194	-0.08%
2023/10/26	1.3	571.05	0	0.00	563.00	1.3	1,316	0.10%
2023/10/24	0	585.00	0	0.00	586.00	0	1,391	0.00%
2023/10/23	2	593.00	1	603.00	587.00	1	1,419	0.07%
2023/10/20	0	609.00	0	0.00	607.00	0	1,457	0.00%
2023/10/19	0	0.00	2	599.50	612.00	-2	1,464	-0.14%
2023/10/18	3.2	594.58	2	582.00	583.00	1.2	1,457	0.08%
2023/10/16	0	621.00	0	0.00	620.00	0	1,423	0.00%
2023/10/13	0	632.00	1	634.96	632.00	-1	1,433	-0.07%
2023/10/12	1	637.00	1	636.00	632.00	0	1,448	0.00%
2023/10/11	0	0.00	1	640.00	624.00	-1	1,469	-0.07%
2023/10/06	1.1	631.65	0	0.00	630.00	1.1	1,501	0.07%
2023/10/05	0	646.00	0	0.00	643.00	0	1,511	0.00%
2023/10/04	0	639.56	2	643.00	642.00	-2	1,508	-0.13%
2023/10/03	2	653.40	0.7	663.00	652.00	1.4	1,512	0.09%
2023/10/02	5	654.00	6.3	660.13	655.00	-1.3	1,510	-0.08%
2023/09/28	3	618.00	3	620.33	623.00	0	1,497	0.00%
2023/09/27	1	601.00	0	0.00	601.00	1	1,485	0.07%
2023/09/26	1	610.00	1	608.00	602.00	0	1,503	0.00%
2023/09/25	2	600.03	6	601.67	600.00	-4	1,520	-0.26%
2023/09/21	1	589.94	1	575.00	596.00	0	1,552	0.00%
2023/09/20	1	588.00	1	593.00	590.00	0	1,548	0.00%
2023/09/19	4.5	598.83	2	593.50	586.00	2.5	1,550	0.16%
2023/09/18	1	635.97	1	630.00	630.00	0	1,547	0.00%
2023/09/15	0.3	632.35	0	0.00	620.00	0.3	1,564	0.02%
2023/09/14	0	0.00	0	658.00	654.00	0	1,573	0.00%
2023/09/13	1	634.91	1	636.00	636.00	0	1,578	0.00%
2023/09/12	0	633.00	0	0.00	637.00	0	1,584	0.00%
2023/09/11	4.3	643.21	3	639.33	640.00	1.3	1,595	0.08%
2023/09/08	1.1	661.15	1	665.01	660.00	0.1	1,602	0.01%
2023/09/07	1	648.00	1	638.34	646.00	0	1,606	0.00%
2023/09/06	0.1	637.99	0	0.00	634.00	0.1	1,626	0.00%
2023/09/05	0	638.60	0	0.00	639.00	0	1,640	0.00%
2023/09/04	1.1	640.58	2	639.50	639.00	-0.9	1,658	-0.06%
2023/09/01	1	646.06	1	644.00	646.00	0	1,664	0.00%
2023/08/31	3.3	650.27	2	667.00	647.00	1.3	1,660	0.08%
2023/08/30	0	677.00	0.3	670.79	677.00	-0.3	1,643	-0.02%
2023/08/29	2.1	654.95	6	656.00	660.00	-3.9	1,618	-0.24%
2023/08/28	2.1	634.80	3	620.67	627.00	-1	1,579	-0.06%
2023/08/25	1	621.00	2	619.00	626.00	-1	1,585	-0.06%
2023/08/24	3	632.67	3	632.00	633.00	0	1,602	0.00%
2023/08/23	0	0.00	1	600.00	606.00	-1	1,606	-0.06%
2023/08/22	2	607.44	1	605.00	594.00	1	1,636	0.06%
2023/08/21	0	593.50	0	0.00	593.00	0	1,661	0.00%
2023/08/18	1	606.00	1	608.00	602.00	0	1,664	0.00%
2023/08/17	3	605.33	2	605.50	602.00	1	1,661	0.06%
2023/08/16	0	0.00	1	604.00	609.00	-1	1,681	-0.06%
2023/08/15	1	601.00	2	606.00	606.00	-1	1,720	-0.06%
2023/08/14	4	594.50	3	597.33	589.00	1	1,731	0.06%
2023/08/11	2	583.00	3	588.68	592.00	-1	1,726	-0.06%
2023/08/10	1.1	565.36	4.1	569.86	566.00	-3	1,698	-0.18%
2023/08/09	3	578.05	4.1	586.23	585.00	-1	1,691	-0.06%
2023/08/08	1	577.00	1	585.00	573.00	0	1,681	0.00%
2023/08/07	1	571.98	2	561.11	568.00	-1	1,672	-0.06%
2023/08/04	3	553.33	1	558.00	552.00	2	1,666	0.12%
2023/08/02	3	556.00	5	562.59	554.00	-2	1,657	-0.12%
2023/08/01	0	0.00	0	545.00	541.00	0	1,607	0.00%
2023/07/31	2	526.55	1	528.00	531.00	1	1,573	0.06%
2023/07/28	5	546.04	4	553.50	545.00	1	1,533	0.07%
2023/07/27	2	560.52	0	0.00	569.00	2	1,483	0.14%
2023/07/26	6.1	580.83	6	588.00	577.00	0.1	1,466	0.01%
2023/07/25	8	620.27	6	644.67	611.00	2	1,433	0.14%
2023/07/24	1	642.00	0	0.00	657.00	1	1,410	0.07%
2023/07/21	0	0.00	1	634.00	641.00	-1	1,414	-0.07%
2023/07/20	4	627.00	2	626.00	628.00	2	1,410	0.14%
2023/07/19	6	634.00	7	639.00	634.00	-1	1,405	-0.07%
2023/07/18	3	645.34	4	650.50	643.00	-1	1,409	-0.07%
2023/07/17	8	650.26	6	661.03	649.00	2	1,404	0.14%
2023/07/14	3	662.98	3	660.33	675.00	0	1,394	0.00%
2023/07/13	3	669.67	4.1	671.32	665.00	-1.1	1,378	-0.08%
2023/07/12	4	656.00	3	651.67	656.00	1	1,345	0.07%
2023/07/11	0	0.00	0	643.90	649.00	0	1,341	0.00%
2023/07/10	0	0.00	3	635.00	634.00	-3	1,350	-0.22%
2023/07/07	6	640.00	6	640.33	640.00	0	1,359	0.00%
2023/07/06	5.1	654.27	5	664.20	653.00	0.1	1,401	0.00%
2023/07/05	1	673.00	1	683.00	677.00	0	1,399	0.00%
2023/07/04	0	664.00	1	680.00	681.00	-1	1,415	-0.07%
2023/07/03	4	663.00	3	666.00	672.00	1	1,405	0.07%
2023/06/30	0	0.00	2	630.60	645.00	-2	1,407	-0.14%
2023/06/29	2	597.00	2	603.00	605.00	0	1,441	0.00%
2023/06/28	2	604.00	1	600.00	602.00	1	1,479	0.07%
2023/06/27	6	605.52	6	608.00	604.00	0	1,579	0.00%
2023/06/26	4	621.99	28	609.46	614.00	-24	1,682	-1.43%
2023/06/21	1	656.99	1	659.00	655.00	0	1,713	0.00%
2023/06/20	6	667.17	6	662.00	666.00	0	1,788	0.00%
2023/06/19	1	638.00	2	645.50	646.00	-1	1,807	-0.06%
2023/06/16	1	640.00	1	637.00	635.00	0	1,805	0.00%
2023/06/15	1	636.00	5	626.80	644.00	-4	1,813	-0.22%
2023/06/14	8	619.13	6	618.50	616.00	2	1,838	0.11%
2023/06/13	6	633.50	7	626.86	633.00	-1	1,828	-0.05%
2023/06/12	6	620.17	2	624.50	619.00	4	1,821	0.22%
2023/06/09	0	0.00	2	610.00	608.00	-2	1,807	-0.11%
2023/06/08	4	594.75	5	596.00	595.00	-1	1,800	-0.05%
2023/06/07	1	618.00	1	623.00	615.00	0	1,791	0.00%
2023/06/06	0	0.00	2	601.50	604.00	-2	1,781	-0.11%
2023/06/02	1	599.00	0	0.00	597.00	1	1,786	0.06%
2023/05/31	1	595.00	1	616.00	598.00	0	1,777	0.00%
2023/05/30	0	0.00	6	617.67	622.00	-6	1,774	-0.34%
2023/05/29	6	613.17	4	614.00	616.00	2	1,791	0.11%
2023/05/26	3	592.00	2	595.00	598.00	1	1,841	0.05%
2023/05/25	1	565.00	0	0.00	562.00	1	1,805	0.06%
2023/05/24	0	0.00	1	544.00	546.00	-1	1,789	-0.06%
2023/05/23	0	0.00	2	545.50	547.00	-2	1,793	-0.11%
2023/05/22	6	551.67	2.1	544.05	548.00	3.9	1,804	0.22%
2023/05/19	0	0.00	3	517.00	532.00	-3	1,811	-0.17%
2023/05/18	2	499.75	3.1	496.42	496.50	-1.1	1,841	-0.06%
2023/05/17	2	478.00	4	484.88	486.00	-2	1,897	-0.11%
2023/05/15	0	0.00	1	462.50	462.00	-1	1,924	-0.05%
2023/05/12	1	462.00	2	463.25	464.50	-1	1,933	-0.05%
2023/05/11	3	469.00	0.1	462.00	460.50	2.9	1,939	0.15%
2023/05/10	0	0.00	1	481.00	480.00	-1	1,942	-0.05%
2023/05/09	1	474.50	2	481.50	483.50	-1	1,954	-0.05%
2023/05/08	1.1	478.02	15	478.53	480.00	-14	1,950	-0.72%
2023/05/05	1	477.50	2	473.75	472.00	-1	1,968	-0.05%
2023/05/04	0	0.00	1	475.00	470.00	-1	2,021	-0.05%
2023/05/03	3	467.67	1.1	471.93	471.00	2	2,028	0.10%
2023/05/02	1.1	469.18	1	472.50	476.00	0.1	2,038	0.00%
2023/04/28	2	458.50	2	457.75	455.00	0	2,046	0.00%
2023/04/26	4	436.00	4	431.00	436.00	0	2,012	0.00%
2023/04/25	5	437.30	5	439.40	437.50	0	1,999	0.00%
2023/04/24	1	454.50	1	449.00	451.50	0	1,986	0.00%
2023/04/21	6	449.67	4	453.25	449.00	2	1,982	0.10%
2023/04/20	5	466.50	6	465.50	463.50	-1	1,976	-0.05%
2023/04/19	4	470.88	0	0.00	469.00	4	1,991	0.20%
2023/04/18	1	471.00	1	476.50	475.00	0	1,991	0.00%
2023/04/17	1	483.50	1	476.00	475.00	0	1,999	0.00%
2023/04/13	5	480.00	6	481.83	480.00	-1	1,992	-0.05%
2023/04/11	15	492.00	6	491.83	489.00	9	2,010	0.45%
2023/04/10	7	484.29	1	486.00	486.50	6	1,980	0.30%
2023/04/07	1	487.50	0	0.00	486.50	1	1,985	0.05%
2023/04/06	1	473.00	1	476.50	476.50	0	1,962	0.00%
2023/03/31	8	476.50	7	475.50	476.50	1	1,967	0.05%
2023/03/30	9	480.89	1	474.50	479.50	8	1,953	0.41%
2023/03/29	0	0.00	0.1	471.00	469.50	-0.1	1,907	-0.01%
2023/03/28	9	480.44	11	475.64	474.00	-2	1,863	-0.11%
2023/03/27	15	471.47	9	474.61	488.00	6	1,756	0.34%
2023/03/24	15	445.20	4.1	447.42	451.00	10.9	1,652	0.66%
2023/03/23	8.1	433.77	15.1	436.10	439.50	-7	1,607	-0.43%
2023/03/22	9	419.83	7	420.14	417.50	2	1,515	0.13%
2023/03/21	1	414.00	1	409.00	408.00	0	1,463	0.00%
2023/03/20	1	408.00	3	407.00	407.00	-2	1,450	-0.14%
2023/03/17	2	415.50	10	409.10	404.00	-8	1,442	-0.55%
2023/03/16	0	0.00	1	400.00	400.50	-1	1,408	-0.07%
2023/03/15	0	402.00	0	0.00	400.50	0	1,415	0.00%
2023/03/14	2	398.24	2	399.50	398.50	0	1,424	0.00%
2023/03/13	0	399.55	1	402.00	402.50	-1	1,433	-0.07%
2023/03/10	3	399.33	0	0.00	399.00	3	1,473	0.20%
2023/03/09	0	0.00	3	409.00	409.00	-3	1,519	-0.20%
2023/03/08	1	404.50	0	0.00	406.00	1	1,513	0.07%
2023/03/07	1	401.00	0	0.00	404.00	1	1,517	0.07%
2023/03/06	0	0.00	1	408.50	407.00	-1	1,508	-0.07%
2023/03/03	1	406.00	1	402.50	402.00	0	1,497	0.00%
2023/03/02	4	405.00	3	402.50	402.50	1	1,494	0.07%
2023/03/01	6	408.33	3	412.67	405.00	3	1,482	0.20%
2023/02/24	2	416.50	12.1	420.20	425.00	-10.1	1,446	-0.70%
2023/02/23	0	0.00	4	401.12	401.50	-4	1,367	-0.29%
2023/02/22	1	400.50	0	0.00	398.00	1	1,373	0.07%
2023/02/21	1	401.94	4	398.50	397.50	-3	1,369	-0.22%
2023/02/20	3	393.85	12	397.58	397.50	-9	1,366	-0.66%
2023/02/17	3	386.00	4	389.63	393.00	-1	1,359	-0.07%
2023/02/16	11	377.95	5	383.10	385.50	6	1,331	0.45%
2023/02/15	13	386.50	1	378.00	377.50	12	1,268	0.95%
2023/02/14	1	404.50	3	413.17	413.00	-2	1,191	-0.17%
2023/02/13	0	0.00	2	402.25	406.50	-2	1,170	-0.17%
2023/02/10	2	392.75	0	0.00	393.50	2	1,167	0.17%
2023/02/09	0	0.00	2	399.75	398.50	-2	1,172	-0.17%
2023/02/08	1	404.00	2	402.75	401.50	-1	1,167	-0.09%
2023/02/07	1	416.00	5	412.00	410.50	-4	1,164	-0.34%
2023/02/06	1	411.50	1	408.00	410.50	0	1,185	0.00%
2023/02/02	2	395.00	11	403.05	407.50	-9	1,168	-0.77%
2023/02/01	2	383.50	1	385.00	383.50	1	1,143	0.09%
2023/01/31	1	373.50	0	0.00	375.00	1	1,167	0.09%
2023/01/30	2	384.00	2.1	382.26	381.50	-0.1	1,173	-0.01%
2023/01/17	2	386.50	2	386.00	386.50	0	1,159	0.00%
2023/01/16	3	386.17	0	0.00	385.50	3	1,190	0.25%
2023/01/13	0	0.00	1	385.50	380.00	-1	1,304	-0.08%
2023/01/12	0	0.00	2	381.50	377.00	-2	1,337	-0.15%
2023/01/11	1	382.00	6	381.75	381.00	-5	1,351	-0.37%
2023/01/10	2	385.00	3	388.17	383.50	-1	1,362	-0.07%
2023/01/09	3	378.67	12	384.88	387.50	-9	1,377	-0.65%
2023/01/06	1	365.00	0	0.00	366.50	1	1,371	0.07%
2023/01/05	6	373.08	0	0.00	366.00	6	1,394	0.43%
2023/01/04	2	377.75	1	379.50	374.00	1	1,406	0.07%
2023/01/03	2	377.25	0	0.00	376.50	2	1,423	0.14%
2022/12/30	7.1	382.84	5	388.00	376.50	2.1	1,435	0.15%
2022/12/29	1	371.50	1	378.00	382.00	0	1,430	0.00%
2022/12/28	2	383.25	0	0.00	381.50	2	1,446	0.14%
2022/12/27	0	0.00	1	388.50	386.50	-1	1,448	-0.07%
2022/12/26	2	361.25	0	0.00	365.50	2	1,444	0.14%
2022/12/23	4	362.75	5	365.40	369.50	-1	1,454	-0.07%
2022/12/22	7	370.64	1	374.00	372.50	6	1,456	0.41%
2022/12/21	6	379.50	2	373.50	376.50	4	1,461	0.27%
2022/12/20	2	382.50	0	0.00	380.00	2	1,458	0.14%
2022/12/16	1	396.50	1	396.00	398.50	0	1,480	0.00%
2022/12/15	1	402.50	1	406.50	408.50	0	1,495	0.00%
2022/12/14	11	395.95	0	0.00	396.50	11	1,486	0.74%
2022/12/12	1	390.00	0	0.00	388.00	1	1,500	0.07%
2022/12/09	2	394.00	2	390.75	387.50	0	1,529	0.00%
2022/12/08	0	0.00	2	395.75	397.50	-2	1,579	-0.13%
2022/12/07	1	385.00	1	379.00	389.00	0	1,609	0.00%
2022/12/06	2	394.25	11.3	399.56	389.00	-9.3	1,615	-0.58%
2022/12/05	7	412.57	3	410.67	411.00	4	1,623	0.25%
2022/12/02	3	404.50	3	402.67	410.00	0	1,649	0.00%
2022/12/01	7	399.71	9	396.50	397.00	-2	1,614	-0.12%
2022/11/30	1	378.00	2	377.75	379.00	-1	1,581	-0.06%
2022/11/29	4	380.50	3	377.17	376.00	1	1,627	0.06%
2022/11/28	0	0.00	1	381.50	382.50	-1	1,666	-0.06%
2022/11/21	0	0.00	1	384.50	383.00	-1	1,781	-0.06%
2022/11/18	3	384.00	3	382.83	380.50	0	1,804	0.00%
2022/11/17	2	388.50	3.1	391.30	391.50	-1.1	1,794	-0.06%
2022/11/16	1	386.00	2	385.00	385.00	-1	1,785	-0.06%
2022/11/15	5	379.00	3	377.00	380.00	2	1,782	0.11%
2022/11/14	2	381.75	2	389.50	379.50	0	1,778	0.00%
2022/11/11	1	391.50	3	390.17	384.00	-2	1,789	-0.11%
2022/11/10	0	0.00	2	376.75	379.50	-2	1,791	-0.11%
2022/11/09	3	379.17	2	379.50	382.00	1	1,812	0.06%
2022/11/08	2	379.00	4	374.13	374.00	-2	1,860	-0.11%
2022/11/07	3	375.50	4	377.00	375.00	-1	1,859	-0.05%
2022/11/04	1	377.00	1	378.00	378.00	0	1,866	0.00%
2022/11/03	2	374.25	6	375.92	375.00	-4	1,866	-0.21%
2022/11/02	1	376.00	2	374.25	373.50	-1	1,862	-0.05%
2022/11/01	5	356.70	1	354.50	355.50	4	1,839	0.22%
2022/10/31	3	351.00	4	353.00	351.00	-1	1,850	-0.05%
2022/10/28	15	347.10	11	347.23	344.50	4	1,860	0.21%
2022/10/27	1	345.00	8	328.50	345.00	-7	1,852	-0.38%
2022/10/26	3	317.17	54.2	317.35	314.00	-51.2	1,852	-2.76%
2022/10/25	1	323.00	2	328.75	323.00	-1	1,857	-0.05%
2022/10/24	19	327.55	12	329.13	325.50	7	1,875	0.37%
2022/10/21	8	317.56	7	321.50	317.00	1	1,879	0.05%
2022/10/20	10	341.15	0	0.00	327.50	10	1,800	0.56%
2022/10/19	4	367.25	3	365.50	363.50	1	1,779	0.06%
2022/10/18	25	374.00	8	372.13	369.00	17	1,780	0.95%
2022/10/17	8	368.06	45	367.91	371.50	-37	1,826	-2.03%
2022/10/14	2	389.50	3	392.17	384.50	-1	1,846	-0.05%
2022/10/13	8	389.81	2	373.75	373.50	6	1,864	0.32%
2022/10/12	4	382.25	3	393.50	395.00	1	1,866	0.05%
2022/10/11	4	408.00	8	407.63	403.00	-4	1,883	-0.21%
2022/10/07	2	416.25	3	415.83	418.50	-1	1,911	-0.05%
2022/10/06	1	410.00	4	412.49	413.50	-3	1,942	-0.15%
2022/10/05	6	403.17	10	401.45	403.00	-4	1,950	-0.21%
2022/10/04	2	392.00	2	389.00	393.00	0	1,946	0.00%
2022/10/03	1	382.50	2	386.00	385.50	-1	1,948	-0.05%
2022/09/30	0	0.00	2	368.75	381.50	-2	1,978	-0.10%
2022/09/29	5	373.30	2	372.00	369.00	3	2,069	0.14%
2022/09/28	2	364.00	2	368.25	361.50	0	2,089	0.00%
2022/09/27	3	370.33	1	369.00	374.00	2	2,107	0.09%
2022/09/26	3	377.50	3	375.50	370.50	0	2,132	0.00%
2022/09/23	3	385.00	4	389.50	384.50	-1	2,166	-0.05%
2022/09/22	3	384.17	5	378.50	393.50	-2	2,175	-0.09%
2022/09/21	2	379.75	0	0.00	378.00	2	2,154	0.09%
2022/09/20	1	386.00	0	0.00	384.50	1	2,143	0.05%
2022/09/19	4	390.13	2	394.75	388.00	2	2,140	0.09%
2022/09/16	13	401.12	10	397.55	394.00	3	2,136	0.14%
2022/09/15	23	410.24	8	407.38	404.50	15	2,121	0.71%
2022/09/14	5	391.20	10	395.60	395.00	-5	2,072	-0.24%
2022/09/13	1	390.00	12	393.13	393.50	-11	2,047	-0.54%
2022/09/12	0	0.00	1	399.00	392.00	-1	2,042	-0.05%
2022/09/08	3	382.67	3	389.50	385.00	0	2,038	0.00%
2022/09/07	2	379.50	2	375.50	375.00	0	2,010	0.00%
2022/09/05	2	380.00	2	383.50	379.50	0	2,004	0.00%
2022/09/02	4	358.93	3	373.33	378.50	1	1,960	0.05%
2022/09/01	1	347.00	1	350.50	345.00	0	1,924	0.00%
2022/08/31	3	393.83	2	394.50	400.00	1	1,917	0.05%
2022/08/30	1	405.00	0	0.00	404.00	1	1,945	0.05%
2022/08/29	1	401.00	11	402.68	405.50	-10	1,981	-0.50%
2022/08/25	1	412.50	0	0.00	421.00	1	1,966	0.05%
2022/08/22	4	411.13	3	408.33	410.00	1	1,956	0.05%
2022/08/18	2	405.75	1.3	417.04	418.00	0.7	1,994	0.04%
2022/08/17	4	407.88	4	402.13	407.50	0	1,995	0.00%
2022/08/16	6	405.58	5	405.40	403.50	1	1,980	0.05%
2022/08/15	0	0.00	6	395.25	409.00	-6	1,951	-0.31%
2022/08/12	0	0.00	1	380.00	379.00	-1	1,896	-0.05%
2022/08/11	2	374.25	0	0.00	373.50	2	1,890	0.11%
2022/08/10	1	379.00	1	372.00	377.00	0	1,875	0.00%
2022/08/09	1	378.00	1	374.00	376.00	0	1,867	0.00%
2022/08/08	1	368.00	1.1	372.55	379.50	-0.1	1,864	-0.01%
2022/08/05	4	373.50	4	373.25	374.50	0	1,849	0.00%
2022/08/04	0.1	366.50	0	0.00	372.50	0.1	1,826	0.01%
2022/08/03	3	368.67	0	0.00	367.00	3	1,806	0.17%
2022/08/02	3	362.50	3	358.50	362.50	0	1,782	0.00%
2022/08/01	7	379.07	5	378.40	376.50	2	1,740	0.11%
2022/07/29	0	0.00	1	389.50	389.50	-1	1,714	-0.06%
2022/07/28	4	374.25	4	368.63	371.50	0	1,683	0.00%
2022/07/27	4	369.00	4	367.50	380.00	0	1,651	0.00%
2022/07/26	4	380.00	4	378.50	380.00	0	1,618	0.00%
2022/07/25	1	386.00	1	389.00	386.00	0	1,614	0.00%
2022/07/22	5	383.80	7	381.00	385.00	-2	1,616	-0.12%
2022/07/21	2	379.00	6	369.08	378.00	-4	1,600	-0.25%
2022/07/20	8	356.50	6	358.42	353.50	2	1,582	0.13%
2022/07/19	1	351.00	3	347.67	351.00	-2	1,560	-0.13%
2022/07/18	7	346.71	8	341.38	354.00	-1	1,534	-0.07%
2022/07/15	1	327.00	2	324.75	327.00	-1	1,488	-0.07%
2022/07/14	1	311.50	2	303.00	311.50	-1	1,450	-0.07%
2022/07/13	0	0.00	3	294.00	293.50	-3	1,404	-0.21%
2022/07/12	1	286.00	3	278.83	275.00	-2	1,373	-0.15%
2022/07/11	50	310.34	0	0.00	298.00	50	1,345	3.72%
2022/07/08	0	0.00	1	304.00	316.00	-1	1,321	-0.08%
2022/07/07	3	266.67	21	259.64	287.50	-18	1,280	-1.41%
2022/07/06	7	291.36	18	301.64	283.00	-11	1,178	-0.93%
2022/07/01	7.2	319.65	6	330.75	315.00	1.2	1,096	0.10%
2022/06/30	1	353.00	0	0.00	334.50	1	1,051	0.10%
2022/06/23	0	0.00	1	356.00	360.50	-1	1,029	-0.10%
2022/06/22	1.2	353.39	0	0.00	352.00	1.2	1,028	0.11%
2022/06/20	2	358.50	2	361.00	357.50	0	1,031	0.00%
2022/06/17	0	0.00	1	351.50	353.00	-1	1,016	-0.10%
2022/06/16	1	377.00	0	0.00	370.00	1	991	0.10%
2022/06/15	1	394.00	1	399.00	392.00	0	976	0.00%
2022/06/13	1	386.50	1	380.50	388.00	0	992	0.00%
2022/06/10	1	380.00	0	0.00	392.50	1	991	0.10%
2022/06/09	5	386.70	7	391.00	385.50	-2	985	-0.20%
2022/06/08	29	396.69	6	398.42	401.50	23	979	2.35%
2022/06/07	33	386.36	6	385.67	383.00	27	953	2.83%
2022/06/06	23	372.11	10	370.15	374.50	13	924	1.41%
2022/06/02	0	0.00	3	355.00	354.00	-3	920	-0.33%
2022/06/01	0	0.00	2	355.25	352.50	-2	950	-0.21%
2022/05/31	0	0.00	5	353.30	354.50	-5	966	-0.52%
2022/05/30	2	345.25	9	345.11	349.00	-7	960	-0.73%
2022/05/27	3	331.33	11	330.86	334.00	-8	950	-0.84%
2022/05/26	22	326.75	0	0.00	322.50	22	935	2.35%
2022/05/25	7	336.14	1	345.50	337.00	6	898	0.67%
2022/05/24	5	350.00	0	0.00	350.00	5	881	0.57%
2022/05/23	6	359.00	0	0.00	357.00	6	877	0.68%
2022/05/20	2	363.00	0	0.00	363.00	2	880	0.23%
2022/05/19	3	369.50	0	0.00	367.50	3	875	0.34%
2022/05/18	1	382.50	2	388.00	380.50	-1	868	-0.12%
2022/05/16	2	380.75	2	386.75	374.50	0	864	0.00%
2022/05/06	1	380.00	0	0.00	383.50	1	881	0.11%
2022/05/05	1	390.00	2	394.25	390.00	-1	891	-0.11%
2022/05/04	1	382.00	1	386.50	382.00	0	891	0.00%
2022/04/29	1	379.00	0	0.00	379.50	1	931	0.11%
2022/04/27	0	0.00	1	319.50	360.00	-1	905	-0.11%
2022/04/25	1	383.50	0	0.00	370.00	1	849	0.12%
2022/04/19	0	0.00	2	399.25	403.50	-2	856	-0.23%
2022/04/18	1	388.00	1	384.00	387.50	0	864	0.00%
2022/04/15	1	387.00	0	0.00	385.00	1	876	0.11%
2022/04/14	1	405.00	1	401.00	400.00	0	889	0.00%
2022/04/13	3	399.33	4	396.25	402.50	-1	902	-0.11%
2022/04/12	1	389.00	5	388.80	396.00	-4	936	-0.43%
2022/04/11	1	391.00	1	390.50	391.00	0	939	0.00%
2022/04/01	0	0.00	4	418.38	419.00	-4	935	-0.43%
2022/03/30	0	0.00	1	412.57	416.00	-1	929	-0.11%
2022/03/29	1	414.00	0	0.00	410.00	1	930	0.11%
2022/03/23	0	0.00	4	396.50	393.00	-4	947	-0.42%
2022/03/17	0	0.00	2	379.00	377.00	-2	953	-0.21%
2022/03/16	0	0.00	5	366.00	367.00	-5	935	-0.53%
2022/03/11	3	366.67	2	364.50	371.00	1	957	0.10%
2022/03/10	6	357.67	2	354.25	357.00	4	953	0.42%
2022/03/08	1	327.00	0	0.00	316.50	1	951	0.11%
2022/03/04	1	358.50	0	0.00	359.50	1	946	0.11%
2022/03/03	1	377.00	1	377.00	376.00	0	964	0.00%
2022/03/02	1	380.50	1	378.00	379.00	0	990	0.00%
2022/03/01	2	382.75	2	380.75	380.00	0	1,023	0.00%
2022/02/25	2	384.00	1	390.00	382.00	1	1,128	0.09%
2022/02/24	5	387.50	0	0.00	382.00	5	1,144	0.44%
2022/02/18	0	0.00	1	400.00	398.00	-1	1,223	-0.08%
2022/02/16	0	0.00	0	401.00	403.00	0	1,296	0.00%
2022/02/15	1	393.50	2	393.25	393.00	-1	1,312	-0.08%
2022/02/14	1	389.50	0	0.00	389.00	1	1,322	0.08%
2022/02/11	1	401.00	1	400.50	399.50	0	1,338	0.00%
2022/02/10	2	408.00	2	405.00	405.00	0	1,374	0.00%
2022/02/07	0	0.00	1	396.50	402.00	-1	1,491	-0.07%
2022/01/26	1	390.50	3	391.67	390.00	-2	1,563	-0.13%
2022/01/25	4	389.63	3	390.00	388.00	1	1,666	0.06%
2022/01/24	1	376.00	0	0.00	382.50	1	1,702	0.06%
2022/01/21	1	390.50	1	395.50	384.00	0	1,710	0.00%
2022/01/19	1	389.00	0	0.00	389.00	1	1,741	0.06%
2022/01/18	1	391.00	1	392.00	387.00	0	1,789	0.00%
2022/01/17	0	0.00	3	396.00	395.50	-3	1,809	-0.17%
2022/01/13	1	385.00	1	378.00	386.50	0	1,992	0.00%
2022/01/12	1	380.48	1	378.50	379.50	0	2,095	0.00%
2022/01/11	3	387.33	0	0.00	381.00	3	2,169	0.14%
2022/01/10	1	397.00	1	398.00	395.50	0	2,181	0.00%
2022/01/07	2	393.00	1	400.00	400.00	1	2,221	0.05%
2022/01/06	2	416.00	1	409.00	411.50	1	2,238	0.04%
2022/01/05	1	418.00	1	421.50	423.50	0	2,259	0.00%
2022/01/04	1	410.50	1	408.00	408.00	0	2,263	0.00%
2022/01/03	1	408.50	1	408.00	408.00	0	2,357	0.00%
2021/12/30	1	399.50	50	395.70	408.00	-49	2,368	-2.07%
2021/12/29	2	401.75	2	399.25	399.50	0	2,395	0.00%
2021/12/28	1	401.50	0	0.00	403.00	1	2,435	0.04%
2021/12/27	2	404.75	4	399.50	401.00	-2	2,487	-0.08%
2021/12/24	1	407.00	0	0.00	402.50	1	2,576	0.04%
2021/12/23	1	407.00	1	410.00	413.00	0	2,703	0.00%
2021/12/22	2	409.75	2	405.25	405.00	0	2,778	0.00%
2021/12/21	1	401.00	1	409.00	411.50	0	2,817	0.00%
2021/12/20	6	407.83	7	403.43	403.50	-1	2,838	-0.04%
2021/12/17	2	418.00	2	419.50	419.50	0	2,838	0.00%
2021/12/15	1	405.00	1	411.50	411.50	0	2,856	0.00%
2021/12/14	2	407.75	15	406.37	405.50	-13	2,848	-0.46%
2021/12/13	3	419.67	3	420.33	419.50	0	2,838	0.00%
2021/12/10	3	423.50	2	423.00	422.00	1	2,840	0.04%
2021/12/09	4	432.63	4	429.75	429.00	0	2,850	0.00%
2021/12/08	11	439.27	9	432.44	428.00	2	2,840	0.07%
2021/12/07	4	436.88	15	434.00	439.00	-11	2,824	-0.39%
2021/12/06	7	438.93	6	431.67	430.00	1	2,804	0.04%
2021/12/03	6	443.92	6	448.17	445.00	0	2,793	0.00%
2021/12/02	3	439.67	3	441.83	441.00	0	2,758	0.00%
2021/12/01	2	440.50	2	439.25	439.50	0	2,746	0.00%
2021/11/30	4	424.50	4	434.50	439.00	0	2,736	0.00%
2021/11/29	4	406.38	7	411.71	424.00	-3	2,714	-0.11%
2021/11/26	5	405.60	4	407.25	402.50	1	2,688	0.04%
2021/11/25	6	407.33	7	413.50	415.00	-1	2,678	-0.04%
2021/11/24	2	415.25	4	410.13	405.00	-2	2,671	-0.07%
2021/11/23	6	394.75	3	397.00	400.00	3	2,570	0.12%
2021/11/22	2	388.75	3	393.67	401.00	-1	2,561	-0.04%
2021/11/19	0	0.00	4	409.25	392.00	-4	2,554	-0.16%
2021/11/18	2	395.50	3	401.83	396.00	-1	2,535	-0.04%
2021/11/17	4	395.63	0	0.00	393.50	4	2,537	0.16%
2021/11/16	3	401.00	1	398.00	399.50	2	2,531	0.08%
2021/11/15	2	407.00	2	402.02	410.00	0	2,508	0.00%
2021/11/12	2	387.00	5	388.00	388.00	-3	2,477	-0.12%
2021/11/11	2	382.25	0	0.00	383.50	2	2,464	0.08%
2021/11/10	1	385.50	0	0.00	389.00	1	2,478	0.04%
2021/11/09	0	385.00	2	389.25	388.50	-2	2,481	-0.08%
2021/11/08	1	393.50	0	0.00	379.50	1	2,452	0.04%
2021/11/05	0	0.00	1	402.00	402.50	-1	2,411	-0.04%
2021/11/04	3	393.17	2	393.00	386.00	1	2,365	0.04%
2021/11/03	6	401.08	11	411.27	392.50	-5	2,338	-0.21%
2021/11/02	7	407.93	2	407.25	406.50	5	2,257	0.22%
2021/11/01	6	386.08	2.1	386.14	388.00	3.9	2,155	0.18%
2021/10/29	0.1	373.50	0	0.00	369.00	0.1	2,155	0.00%
2021/10/28	1	373.00	0	0.00	373.50	1	2,160	0.05%
2021/10/27	1	377.00	0	0.00	379.50	1	2,159	0.05%
2021/10/26	2	389.50	0.3	375.50	376.50	1.7	2,197	0.08%
2021/10/25	1	383.50	16	385.53	391.50	-15	2,162	-0.69%
2021/10/21	36	384.13	3.3	390.18	387.50	32.7	2,101	1.56%
2021/10/20	1	364.50	2	376.25	377.00	-1	1,966	-0.05%
2021/10/19	21	361.33	3	358.67	362.00	18	1,874	0.96%
2021/10/18	8	343.38	3	347.00	342.00	5	1,800	0.28%
2021/10/15	1	344.50	2	344.25	341.00	-1	1,809	-0.06%
2021/10/13	21	339.38	0	0.00	338.00	21	1,799	1.17%
2021/10/12	3	350.17	2	345.00	340.00	1	1,777	0.06%
2021/10/08	2	354.75	5.2	353.71	356.00	-3.2	1,743	-0.18%
2021/10/07	0	0.00	1	328.50	330.00	-1	1,659	-0.06%
2021/10/06	3	326.50	0	0.00	322.00	3	1,671	0.18%
2021/10/05	1	319.50	2	328.75	338.00	-1	1,674	-0.06%
2021/10/04	3	332.17	4	330.00	328.00	-1	1,651	-0.06%
2021/10/01	3	330.83	0	0.00	322.50	3	1,611	0.19%
2021/09/30	4	332.50	9	340.33	350.50	-5	1,547	-0.32%
2021/09/29	2	329.50	3	328.67	322.00	-1	1,432	-0.07%
2021/09/28	2	322.00	3	328.33	329.00	-1	1,383	-0.07%
2021/09/27	2	321.50	11.1	323.65	322.00	-9.1	1,364	-0.66%
2021/09/24	5	317.90	5	319.10	318.50	0	1,342	0.00%
2021/09/23	3	307.00	6	310.92	318.00	-3	1,337	-0.22%
2021/09/16	1	303.00	2	300.00	299.00	-1	1,328	-0.08%
2021/09/15	0	0.00	1	300.00	299.50	-1	1,344	-0.07%
2021/09/14	3	307.67	7	305.36	307.00	-4	1,375	-0.29%
2021/09/13	4	299.00	0	0.00	298.50	4	1,370	0.29%
2021/09/10	4	305.25	5	305.00	306.00	-1	1,385	-0.07%
2021/09/09	1	297.50	0	0.00	294.00	1	1,421	0.07%
2021/09/08	1	296.50	0	0.00	287.50	1	1,430	0.07%
2021/09/07	3	296.50	0	0.00	296.00	3	1,454	0.21%
2021/09/06	4	303.63	1	304.50	304.00	3	1,509	0.20%
2021/09/03	11	306.64	0	0.00	307.00	11	1,536	0.72%
2021/09/02	1	309.50	0	0.00	307.00	1	1,535	0.07%
2021/08/30	1	314.00	0	0.00	315.00	1	1,694	0.06%
2021/08/25	1	311.00	0	0.00	310.50	1	1,697	0.06%
2021/08/24	1	318.50	0	0.00	310.00	1	1,704	0.06%
2021/08/23	0	0.00	2	308.50	318.00	-2	1,701	-0.12%
2021/08/18	1	291.00	0	0.00	296.50	1	1,720	0.06%
2021/08/16	1.1	280.48	1	284.50	298.00	0.1	1,767	0.00%
2021/08/13	1	293.00	1	288.00	286.00	0	1,754	0.00%
2021/08/12	0	300.00	0	0.00	301.50	0	1,742	0.00%
2021/08/11	5	308.00	0	0.00	300.00	5	1,769	0.28%
2021/08/06	2	310.50	0	0.00	311.00	2	1,943	0.10%
2021/08/05	0	0.00	1	315.00	314.50	-1	1,996	-0.05%
2021/08/04	2	319.25	1	315.50	316.00	1	2,053	0.05%
2021/08/03	0	0.00	1	337.00	338.00	-1	2,024	-0.05%
2021/08/02	1	325.00	1	327.50	328.00	0	2,023	0.00%
2021/07/30	1	328.00	2	332.50	327.50	-1	2,059	-0.05%
2021/07/28	0	0.00	3	302.83	308.50	-3	2,060	-0.15%
2021/07/23	1	310.00	0	0.00	311.50	1	2,129	0.05%
2021/07/22	0	0.00	2	325.00	321.00	-2	2,146	-0.09%
2021/07/21	1	322.00	1	326.00	326.00	0	2,160	0.00%
2021/07/20	1	323.00	1	314.50	309.00	0	2,142	0.00%
2021/07/19	3	329.83	2	331.75	334.00	1	2,112	0.05%
2021/07/16	0	0.00	2	340.50	342.00	-2	2,098	-0.10%
2021/07/15	1	334.50	2	336.25	337.00	-1	2,097	-0.05%
2021/07/14	1	328.00	2	328.50	335.00	-1	2,098	-0.05%
2021/07/13	3	329.17	0	0.00	327.50	3	2,087	0.14%
2021/07/12	0	0.00	2	330.75	329.50	-2	2,069	-0.10%
2021/07/09	1	315.50	2	316.50	313.50	-1	2,027	-0.05%
2021/07/06	3	318.33	2	323.26	325.00	1	1,998	0.05%
2021/07/05	1	321.00	2	319.00	319.00	-1	2,019	-0.05%
2021/07/02	2	310.00	2	304.00	310.00	0	2,021	0.00%
2021/07/01	3	300.00	11	300.14	300.00	-8	2,038	-0.39%
2021/06/30	2.1	305.05	8	302.44	302.00	-5.9	2,071	-0.28%
2021/06/29	0	0.00	1	307.50	306.50	-1	2,086	-0.05%
2021/06/28	0	0.00	1	299.50	299.00	-1	2,096	-0.05%
2021/06/24	2	301.75	0	0.00	301.00	2	2,176	0.09%
2021/06/23	0	0.00	6	301.58	308.00	-6	2,204	-0.27%
2021/06/21	2	294.50	0	0.00	290.50	2	2,209	0.09%
2021/06/18	3	301.50	3	307.00	296.00	0	2,197	0.00%
2021/06/17	2	291.75	1	289.50	296.00	1	2,160	0.05%
2021/06/16	2	294.50	4	295.88	293.50	-2	2,162	-0.09%
2021/06/15	6	285.75	4	288.00	290.00	2	2,140	0.09%
2021/06/11	2	297.25	0	0.00	293.50	2	2,096	0.10%
2021/06/10	1	303.50	1	302.00	303.00	0	2,093	0.00%
2021/06/09	12	307.96	3	305.50	301.50	9	2,087	0.43%
2021/06/08	7	310.14	3	303.83	306.50	4	2,055	0.19%
2021/06/07	1	300.00	15	296.10	310.00	-14	2,017	-0.69%
2021/06/04	1	284.50	3	284.17	285.50	-2	1,924	-0.10%
2021/06/03	7	286.29	1	287.50	282.00	6	1,941	0.31%
2021/06/02	3	280.50	4	280.38	278.00	-1	1,945	-0.05%
2021/06/01	21	288.76	2	286.75	281.50	19	1,955	0.97%
2021/05/31	1	284.00	4	286.88	285.50	-3	1,955	-0.15%
2021/05/28	0	0.00	3	281.17	284.00	-3	1,959	-0.15%
2021/05/27	5	275.90	0	0.00	273.50	5	1,951	0.26%
2021/05/26	4	281.38	0	0.00	282.50	4	1,946	0.21%
2021/05/25	0	0.00	4	280.75	285.00	-4	1,937	-0.21%
2021/05/24	1	272.50	4	269.25	272.50	-3	1,902	-0.16%
2021/05/21	4	263.50	0	0.00	264.00	4	1,916	0.21%
2021/05/20	1	262.00	2	267.75	265.50	-1	1,947	-0.05%
2021/05/19	7	268.29	3	266.33	266.00	4	2,016	0.20%
2021/05/18	0	0.00	10	271.70	275.00	-10	2,012	-0.50%
2021/05/17	1	252.00	1	266.00	252.00	0	1,974	0.00%
2021/05/14	2	257.00	6	254.00	262.00	-4	1,924	-0.21%
2021/05/13	2	232.00	5	238.60	238.50	-3	1,860	-0.16%
2021/05/12	1	223.00	2	231.75	225.00	-1	1,814	-0.06%
2021/05/10	2	239.00	0	0.00	239.00	2	1,745	0.11%
2021/05/07	0	0.00	1	233.00	238.50	-1	1,734	-0.06%
2021/05/05	0	0.00	1	229.50	220.00	-1	1,690	-0.06%
2021/05/04	2	220.50	0	0.00	220.50	2	1,651	0.12%
2021/04/28	1	261.00	0	0.00	261.50	1	1,638	0.06%
2021/04/27	2	269.00	1	270.00	268.00	1	1,656	0.06%
2021/04/26	2	275.25	0	0.00	272.50	2	1,707	0.12%
2021/04/21	2	278.75	0	0.00	279.00	2	1,807	0.11%
2021/04/20	0	0.00	2	286.75	284.00	-2	1,935	-0.10%
2021/04/19	1	280.50	0	0.00	280.00	1	2,010	0.05%
2021/04/16	5	282.30	2	290.50	283.00	3	2,055	0.15%
2021/04/15	1	283.00	0	0.00	284.50	1	2,142	0.05%
2021/04/14	1	281.00	0	0.00	282.00	1	2,161	0.05%
2021/04/13	4	294.38	1	298.00	289.00	3	2,184	0.14%
2021/04/12	1	305.50	1	300.00	300.00	0	2,216	0.00%
2021/04/09	3	300.83	4	309.63	310.50	-1	2,212	-0.05%
2021/04/08	7	307.50	1	302.00	303.00	6	2,182	0.27%
2021/04/07	5	308.10	11	309.95	314.00	-6	2,160	-0.28%
2021/04/06	1	300.00	3	298.67	300.00	-2	2,126	-0.09%
2021/03/31	3	289.83	0	0.00	287.00	3	2,078	0.14%
2021/03/30	2	292.50	6	285.75	295.50	-4	2,065	-0.19%
2021/03/29	1	269.00	2	275.25	276.00	-1	2,027	-0.05%
2021/03/26	1	268.50	0	0.00	272.00	1	2,006	0.05%
2021/03/25	2	274.50	0	0.00	274.00	2	1,969	0.10%
2021/03/24	3	283.67	0	0.00	283.50	3	1,936	0.15%
2021/03/23	1.1	291.73	0	0.00	292.00	1.1	1,919	0.06%
2021/03/16	1	293.00	0	0.00	298.00	1	1,941	0.05%
2021/03/15	1	302.00	0	0.00	298.00	1	1,953	0.05%
2021/03/11	1	301.00	1	300.00	301.50	0	1,988	0.00%
2021/03/10	1	296.00	0	0.00	299.00	1	2,000	0.05%
2021/03/08	3.1	303.90	0	0.00	299.50	3.1	1,968	0.16%
2021/03/05	2	300.25	0	0.00	314.50	2	1,948	0.10%
2021/03/04	0.1	308.00	3	304.00	304.00	-3	1,936	-0.15%
2021/03/03	0	0.00	1	313.00	319.00	-1	1,930	-0.05%
2021/03/02	0	315.50	0	0.00	313.00	0	1,930	0.00%
2021/02/25	0	0.00	2	326.00	322.00	-2	1,946	-0.10%
2021/02/24	2	326.50	0	0.00	324.50	2	1,970	0.10%
2021/02/23	2	329.50	1	334.50	332.50	1	1,981	0.05%
2021/02/19	1	332.00	1	330.00	333.00	0	2,033	0.00%
2021/02/18	1	313.00	2	318.00	320.50	-1	1,994	-0.05%
2021/02/17	2	307.75	0	0.00	310.50	2	1,990	0.10%
2021/02/05	1	299.00	3	293.00	293.00	-2	2,005	-0.10%
2021/02/01	1.1	287.32	0	0.00	290.00	1.1	2,275	0.05%
2021/01/29	0	0.00	1	293.00	293.50	-1	2,359	-0.04%
2021/01/28	1	301.00	1	303.00	300.50	0	2,369	0.00%
2021/01/27	1	310.00	0	0.00	309.00	1	2,387	0.04%
2021/01/26	1	318.00	0	0.00	311.00	1	2,382	0.04%
2021/01/25	1	318.50	0	0.00	319.50	1	2,382	0.04%
2021/01/22	0	0.00	2	320.50	319.50	-2	2,365	-0.08%
2021/01/21	0	0.00	7	312.93	315.50	-7	2,350	-0.30%
2021/01/20	1	311.00	1	314.00	310.00	0	2,325	0.00%
2021/01/19	0	0.00	6	324.42	321.00	-6	2,278	-0.26%
2021/01/18	0	0.00	3	318.00	315.00	-3	2,225	-0.13%
2021/01/15	1	309.50	1	317.00	313.00	0	2,179	0.00%
2021/01/14	4	318.25	3	312.50	312.50	1	2,148	0.05%
2021/01/13	3	314.50	6	313.33	316.00	-3	2,133	-0.14%
2021/01/12	0.1	297.00	3	295.50	291.50	-2.9	1,998	-0.15%
2021/01/11	2	281.00	1.2	287.67	289.00	0.8	1,921	0.04%
2021/01/08	0	0.00	6	276.17	286.50	-6	1,887	-0.32%
2021/01/07	3	262.83	0	0.00	264.00	3	1,800	0.17%
2021/01/06	0	0.00	3	264.00	264.00	-3	1,822	-0.16%
2021/01/05	2	260.50	3	259.33	261.50	-1	1,828	-0.05%
2021/01/04	0	0.00	3	253.33	253.00	-3	1,818	-0.16%
2020/12/31	2	248.00	0	0.00	247.50	2	1,908	0.10%
2020/12/30	0	0.00	1	252.50	252.50	-1	1,929	-0.05%
2020/12/29	3	247.83	12	247.50	247.50	-9	1,920	-0.47%
2020/12/28	4	251.38	13	250.00	250.00	-9	1,919	-0.47%
2020/12/25	1	255.00	1	260.00	259.00	0	1,930	0.00%
2020/12/24	1	255.00	2	257.50	254.00	-1	1,937	-0.05%
2020/12/23	1	245.00	2	247.50	249.00	-1	1,934	-0.05%
2020/12/17	1	268.50	1	272.00	263.00	0	2,030	0.00%
2020/12/15	0	0.00	36	261.08	260.50	-36	2,060	-1.75%
2020/12/14	3.1	269.03	1	270.50	266.00	2.1	2,060	0.10%
2020/12/09	0	0.00	1	287.50	287.50	-1	2,080	-0.05%
2020/12/08	21.1	285.65	4	287.13	286.50	17.1	2,058	0.83%
2020/12/07	15	276.80	1	277.50	278.50	14	2,043	0.69%
2020/12/04	0	0.00	1	283.50	278.50	-1	2,055	-0.05%
2020/12/02	1	277.50	1	278.00	278.00	0	2,101	0.00%
2020/12/01	0	0.00	1	279.00	281.00	-1	2,111	-0.05%
2020/11/30	0	0.00	1	279.00	279.00	-1	2,127	-0.05%
2020/11/27	0	0.00	1	281.00	278.00	-1	2,164	-0.05%
2020/11/26	1	275.50	3	278.83	279.00	-2	2,165	-0.09%
2020/11/25	3	273.83	0	0.00	272.50	3	2,157	0.14%
2020/11/24	1	278.50	1	277.50	275.50	0	2,152	0.00%
2020/11/23	3	274.50	7	274.36	275.00	-4	2,158	-0.19%
2020/11/20	5	282.40	14	281.89	280.50	-9	2,149	-0.42%
2020/11/19	5	277.80	11	281.91	282.00	-6	2,189	-0.27%
2020/11/18	5	269.80	0	0.00	270.50	5	2,126	0.24%
2020/11/17	3	270.50	1	274.00	273.00	2	2,130	0.09%
2020/11/16	14	270.04	0	0.00	270.00	14	2,154	0.65%
2020/11/13	1	260.00	1	264.50	268.00	0	2,157	0.00%
2020/11/12	18	265.36	8	264.50	265.50	10	2,172	0.46%
2020/11/11	5	256.00	1	260.00	256.00	4	2,127	0.19%
2020/11/10	6	267.50	1	277.50	263.00	5	2,134	0.23%
2020/11/09	1	271.00	3	277.67	280.00	-2	2,074	-0.10%
2020/11/06	8	286.25	0	0.00	277.50	8	2,034	0.39%
2020/11/05	5	294.80	0	0.00	293.00	5	1,985	0.25%
2020/11/03	2	298.00	1	295.00	295.00	1	2,103	0.05%
2020/11/02	2	293.50	5	293.00	292.50	-3	2,120	-0.14%
2020/10/21	2	320.75	2	322.25	319.00	0	2,471	0.00%
2020/10/20	0	0.00	36	317.25	319.00	-36	2,463	-1.46%
2020/10/16	1	318.00	0	0.00	315.00	1	2,541	0.04%
2020/10/15	1	330.50	0	0.00	325.00	1	2,595	0.04%
2020/10/14	1	337.00	1	338.50	330.50	0	2,596	0.00%
2020/10/13	10	334.50	1	330.00	335.00	9	2,586	0.35%
2020/10/12	2	322.75	1	320.50	326.00	1	2,585	0.04%
2020/10/08	0	0.00	3	324.00	327.00	-3	2,599	-0.12%
2020/10/07	0	0.00	4	310.88	310.50	-4	2,537	-0.16%
2020/09/30	0	0.00	3	299.33	304.00	-3	2,760	-0.11%
2020/09/29	2	290.25	0	0.00	289.00	2	2,833	0.07%
2020/09/28	0	0.00	1	291.00	292.00	-1	2,866	-0.03%
2020/09/25	2	286.25	0	0.00	287.00	2	2,961	0.07%
2020/09/24	1	304.50	1	315.50	301.00	0	3,052	0.00%
2020/09/23	1	314.50	2	317.00	314.00	-1	3,049	-0.03%
2020/09/22	1	306.50	1	312.00	306.00	0	3,056	0.00%
2020/09/21	0	0.00	5	309.70	309.00	-5	3,038	-0.16%
2020/09/18	1	299.50	1	300.00	304.00	0	3,033	0.00%
2020/09/17	3	299.17	3	298.50	297.50	0	3,060	0.00%
2020/09/16	1	295.00	6	298.83	298.50	-5	3,157	-0.16%
2020/09/15	5	289.10	4	294.38	292.00	1	3,149	0.03%
2020/09/14	0	0.00	2	292.00	290.00	-2	3,145	-0.06%
2020/09/11	0	0.00	3	288.00	285.50	-3	3,159	-0.09%
2020/09/10	3	288.00	0	0.00	285.50	3	3,204	0.09%
2020/09/09	5	288.70	7	290.14	291.00	-2	3,243	-0.06%
2020/09/08	6	289.50	4	294.63	296.00	2	3,343	0.06%
2020/09/07	40	304.58	1	305.50	300.00	39	3,348	1.16%
2020/09/03	5	309.70	0	0.00	306.00	5	3,527	0.14%
2020/09/02	2	313.50	5	318.20	310.00	-3	3,593	-0.08%
2020/09/01	1	304.00	0	0.00	311.00	1	3,586	0.03%
2020/08/31	1	307.50	0	0.00	306.00	1	3,602	0.03%
2020/08/28	2	310.25	0	0.00	308.00	2	3,642	0.05%
2020/08/27	12	315.58	2	314.75	315.00	10	3,665	0.27%
2020/08/26	3	316.33	0	0.00	315.50	3	3,787	0.08%
2020/08/25	2	309.00	7	319.43	321.50	-5	3,817	-0.13%
2020/08/24	1	307.50	2	307.00	305.00	-1	3,856	-0.03%
2020/08/21	4	301.00	1	300.00	300.00	3	3,930	0.08%
2020/08/20	1	314.00	1	325.50	298.50	0	4,132	0.00%
2020/08/19	3	324.33	13	328.58	325.50	-10	4,186	-0.24%
2020/08/18	22	327.66	38	328.70	322.00	-16	4,169	-0.38%
2020/08/17	15	324.73	5	329.50	330.00	10	4,146	0.24%
2020/08/14	1	310.00	6	320.20	330.00	-5	4,144	-0.12%
2020/08/13	0	0.00	2	308.75	301.00	-2	4,102	-0.05%
2020/08/12	3	308.67	2	304.50	304.00	1	4,103	0.02%
2020/08/11	5	326.70	69	315.91	314.00	-64	4,093	-1.56%
2020/08/10	2	324.50	4	334.75	337.00	-2	4,087	-0.05%
2020/08/07	2	340.25	7	334.14	335.00	-5	4,046	-0.12%
2020/08/06	1	314.50	2	320.25	318.00	-1	3,952	-0.03%
2020/08/05	3	315.17	0	0.00	316.50	3	3,986	0.08%
2020/08/04	0	0.00	7	315.21	315.50	-7	3,974	-0.18%
2020/08/03	1	308.50	2	313.00	307.00	-1	3,966	-0.03%
2020/07/31	0	0.00	1	317.50	318.50	-1	3,952	-0.03%
2020/07/30	4	316.88	3	315.50	316.00	1	3,959	0.03%
2020/07/29	2	307.75	7	307.07	307.00	-5	3,901	-0.13%
2020/07/28	4	301.88	11	305.91	300.00	-7	3,857	-0.18%
2020/07/27	3	299.50	8	301.13	297.00	-5	3,829	-0.13%
2020/07/24	5	295.20	3	298.83	289.50	2	3,799	0.05%
2020/07/23	20	300.03	2	300.25	298.00	18	3,820	0.47%
2020/07/22	105	301.92	2	302.00	301.00	103	3,805	2.71%	大買/鉅額交易
2020/07/21	4	297.25	14	295.68	301.50	-10	3,780	-0.26%
2020/07/17	1	287.50	1	286.00	287.50	0	3,769	0.00%
2020/07/16	5	291.20	3	296.17	288.50	2	3,787	0.05%
2020/07/15	3	295.17	0	0.00	287.00	3	3,783	0.08%
2020/07/14	1	301.50	1	296.00	295.00	0	3,868	0.00%
2020/07/13	12	302.96	3	301.83	304.00	9	3,957	0.23%
2020/07/10	2	320.50	1	314.00	311.00	1	3,959	0.03%
2020/07/09	11	328.41	3	329.33	318.50	8	3,969	0.20%
2020/07/08	6	308.25	7	323.07	328.00	-1	3,894	-0.03%
2020/07/06	2	306.50	0	0.00	309.00	2	3,865	0.05%
2020/07/03	0	0.00	8	296.94	308.00	-8	3,817	-0.21%
2020/07/02	3	280.67	1	280.00	280.00	2	3,763	0.05%
2020/07/01	1	288.00	3	292.17	285.50	-2	3,799	-0.05%
2020/06/29	1	284.50	0	0.00	282.50	1	3,920	0.03%
2020/06/24	6	289.75	4	284.00	284.00	2	3,989	0.05%
2020/06/23	4	293.13	3	288.33	286.00	1	4,153	0.02%
2020/06/19	2	281.25	3	282.67	279.50	-1	4,211	-0.02%
2020/06/18	3	278.50	2	281.50	284.00	1	4,232	0.02%
2020/06/17	2	274.25	4	278.00	278.50	-2	4,254	-0.05%
2020/06/16	4	273.63	3	279.67	272.50	1	4,309	0.02%
2020/06/15	5	282.30	5	282.00	278.50	0	4,335	0.00%
2020/06/12	1	273.00	2	277.50	278.50	-1	4,344	-0.02%
2020/06/11	1	274.00	2	278.00	277.00	-1	4,373	-0.02%
2020/06/10	4	257.00	8	263.56	270.00	-4	4,327	-0.09%
2020/06/09	0	0.00	6	259.17	255.50	-6	4,355	-0.14%
2020/06/08	5	248.90	4.1	250.10	249.00	0.9	4,390	0.02%
2020/06/05	3	246.67	1	247.00	251.50	2	4,441	0.05%
2020/06/04	10	248.30	3	253.83	248.00	7	4,477	0.16%
2020/06/03	1	254.50	0	0.00	256.00	1	4,480	0.02%
2020/06/02	3	257.00	4	252.88	252.00	-1	4,494	-0.02%
2020/06/01	1	250.00	3	249.33	252.00	-2	4,407	-0.05%
2020/05/29	2	243.75	7	245.79	249.50	-5	4,402	-0.11%
2020/05/28	1	238.00	0	0.00	239.00	1	4,366	0.02%
2020/05/27	12	244.08	10	247.55	245.00	2	4,319	0.05%
2020/05/26	1	230.00	19	223.47	232.50	-18	4,150	-0.43%
2020/05/25	0	0.00	1	209.50	211.50	-1	4,060	-0.02%
2020/05/22	1	206.50	1	212.50	205.50	0	4,091	0.00%
2020/05/21	0	0.00	4	212.00	215.00	-4	4,110	-0.10%
2020/05/20	1	202.00	3	204.33	207.00	-2	4,106	-0.05%
2020/05/19	4	203.75	1	210.00	201.50	3	4,142	0.07%
2020/05/18	2	206.50	3	207.33	205.50	-1	4,194	-0.02%
2020/05/15	1	209.50	2	210.25	212.00	-1	4,204	-0.02%
2020/05/14	3	213.17	0	0.00	208.00	3	4,205	0.07%
2020/05/13	0	0.00	2	217.75	218.00	-2	4,222	-0.05%
2020/05/12	3	218.50	10	221.25	221.00	-7	4,339	-0.16%
2020/05/11	1	215.50	1	217.50	217.00	0	4,367	0.00%
2020/05/08	10	218.00	4	215.50	215.50	6	4,422	0.14%
2020/05/07	8	218.81	5	219.10	218.50	3	4,498	0.07%
2020/05/06	6	219.33	1	223.00	222.00	5	4,518	0.11%
2020/05/05	4	218.50	5	217.50	217.00	-1	4,545	-0.02%
2020/05/04	1	214.00	2	213.75	213.00	-1	4,554	-0.02%
2020/04/30	6	219.75	3	220.67	218.00	3	4,561	0.07%
2020/04/29	2	218.00	7	217.64	217.50	-5	4,540	-0.11%
2020/04/28	3	214.83	4	216.63	213.00	-1	4,559	-0.02%
2020/04/27	5	213.00	7	213.64	214.00	-2	4,559	-0.04%
2020/04/24	1	207.50	2	207.75	209.50	-1	4,568	-0.02%
2020/04/23	2	209.25	2	211.50	209.50	0	4,573	0.00%
2020/04/22	2	206.75	3	207.33	210.00	-1	4,628	-0.02%
2020/04/21	13	212.42	6	211.58	208.50	7	4,613	0.15%
2020/04/20	5	213.30	4	213.63	215.00	1	4,595	0.02%
2020/04/17	9	213.44	10	213.20	212.50	-1	4,613	-0.02%
2020/04/16	5	203.90	12	207.50	209.50	-7	4,551	-0.15%
2020/04/15	3	198.00	3	198.83	197.50	0	4,513	0.00%
2020/04/14	1	194.00	6	193.83	198.50	-5	4,490	-0.11%
2020/04/13	4	196.00	2	194.25	188.00	2	4,527	0.04%
2020/04/10	4	191.38	7	191.07	190.50	-3	4,502	-0.07%
2020/04/09	4	189.50	0	0.00	185.00	4	4,479	0.09%
2020/04/08	4	196.38	3	195.17	191.00	1	4,518	0.02%
2020/04/07	2	193.00	9	189.78	191.50	-7	4,510	-0.16%
2020/04/06	9	175.94	9	174.56	180.00	0	4,504	0.00%
2020/04/01	3	173.33	5	170.60	173.50	-2	4,503	-0.04%
2020/03/31	2	173.75	0	0.00	172.00	2	4,583	0.04%
2020/03/30	6	172.83	9	169.22	176.50	-3	4,537	-0.07%
2020/03/27	9	170.17	16	169.38	172.50	-7	4,511	-0.16%
2020/03/26	12	153.96	12	159.04	162.00	0	4,447	0.00%
2020/03/25	3	150.33	2	149.00	151.00	1	4,348	0.02%
2020/03/24	4	134.63	1	135.50	137.50	3	4,352	0.07%
2020/03/23	1	127.50	1	126.00	125.00	0	4,343	0.00%
2020/03/20	4	134.38	7	134.07	134.50	-3	4,330	-0.07%
2020/03/19	1	136.50	3	135.00	128.00	-2	4,263	-0.05%
2020/03/18	6	145.25	15	149.23	142.00	-9	4,335	-0.21%
2020/03/17	6	150.92	1	151.50	142.50	5	4,382	0.11%
2020/03/16	2	152.00	8	159.25	149.50	-6	4,352	-0.14%
2020/03/13	8	158.69	5	158.50	160.50	3	4,314	0.07%
2020/03/12	7	176.86	3	178.00	171.00	4	4,218	0.09%
2020/03/11	6	198.00	1	196.50	189.50	5	4,150	0.12%
2020/03/10	1	195.00	70	200.27	205.50	-69	4,114	-1.68%
2020/03/09	4	200.00	3	201.67	198.00	1	4,128	0.02%
2020/03/06	6	207.75	2	209.75	207.50	4	4,114	0.10%
2020/03/05	2	213.50	2	211.75	215.00	0	4,117	0.00%
2020/03/04	12	205.54	3	207.67	206.00	9	4,157	0.22%
2020/03/03	8	216.00	6	218.58	210.50	2	4,150	0.05%
2020/03/02	6	209.08	7	213.64	215.00	-1	4,264	-0.02%
2020/02/27	27	215.20	3	211.17	209.00	24	4,440	0.54%
2020/02/26	3	226.83	3	227.50	224.00	0	4,425	0.00%
2020/02/25	4	227.50	8	226.50	226.50	-4	4,489	-0.09%
2020/02/24	6	224.67	0	0.00	226.00	6	4,487	0.13%
2020/02/21	4	232.00	0	0.00	231.00	4	4,509	0.09%
2020/02/20	6	237.42	2	235.25	235.00	4	4,551	0.09%
2020/02/19	0	0.00	5	239.90	240.00	-5	4,587	-0.11%
2020/02/18	3	231.67	7	235.57	233.00	-4	4,646	-0.09%
2020/02/17	1	232.00	1	233.50	233.00	0	4,726	0.00%
2020/02/14	1	237.00	1	237.50	237.50	0	4,734	0.00%
2020/02/13	8	234.31	3	233.33	230.50	5	4,756	0.11%
2020/02/12	2	228.00	21	231.43	235.00	-19	4,729	-0.40%
2020/02/11	5	222.80	11	223.50	227.00	-6	4,777	-0.13%
2020/02/10	6	216.25	3	218.17	215.00	3	4,897	0.06%
2020/02/07	16	216.06	26	216.94	213.50	-10	5,064	-0.20%
2020/02/06	6	218.08	14	217.71	220.00	-8	5,249	-0.15%
2020/02/05	15	209.27	1	204.50	204.50	14	5,250	0.27%
2020/02/04	1	208.00	2	209.00	208.50	-1	5,265	-0.02%
2020/02/03	3	204.67	4	200.75	208.00	-1	5,326	-0.02%
2020/01/31	2	205.75	1	203.00	209.00	1	5,385	0.02%
2020/01/30	4	209.38	1	208.00	203.50	3	5,664	0.05%
2020/01/20	2	219.75	3	221.00	226.00	-1	5,876	-0.02%
2020/01/17	2	221.00	1	222.50	222.50	1	5,912	0.02%
2020/01/16	12	220.63	0	0.00	221.00	12	6,121	0.20%
2020/01/15	5	229.50	0	0.00	228.00	5	6,087	0.08%
2020/01/14	3	232.00	0	0.00	232.00	3	6,096	0.05%
2020/01/13	3	230.00	10	232.90	235.00	-7	6,082	-0.12%
2020/01/10	13	225.00	7	225.71	227.00	6	6,065	0.10%
2020/01/09	6	229.67	4	232.00	229.00	2	6,036	0.03%
2020/01/08	6	225.50	6	227.25	231.00	0	6,028	0.00%
2020/01/07	3	225.17	3	222.83	226.00	0	6,004	0.00%
2020/01/06	0	0.00	1	235.00	237.00	-1	5,964	-0.02%
2020/01/03	6	237.67	12	234.71	233.00	-6	5,948	-0.10%
2020/01/02	21	236.33	7	237.29	235.50	14	5,935	0.24%
2019/12/31	1	227.00	8	228.56	234.50	-7	5,959	-0.12%
2019/12/30	3	229.17	8	228.31	229.00	-5	5,993	-0.08%
2019/12/27	12	226.67	5	225.00	226.00	7	5,962	0.12%
2019/12/26	13	218.65	6	222.33	229.50	7	5,924	0.12%
2019/12/25	1	213.50	0	0.00	215.00	1	5,784	0.02%
2019/12/24	3	209.67	3	211.17	214.00	0	5,796	0.00%
2019/12/23	4	206.13	6	209.50	212.00	-2	5,772	-0.03%
2019/12/20	1	199.00	24	205.06	205.00	-23	5,687	-0.40%
2019/12/19	3	200.00	3	198.17	199.00	0	5,660	0.00%
2019/12/18	4	201.00	1	200.50	200.50	3	5,659	0.05%
2019/12/17	4	203.13	2	202.50	202.00	2	5,691	0.04%
2019/12/16	1	201.00	2	200.50	201.50	-1	5,746	-0.02%
2019/12/13	12	202.21	8	204.06	198.50	4	5,761	0.07%
2019/12/12	0	0.00	8	203.63	202.00	-8	5,687	-0.14%
2019/12/11	4	192.75	1	195.00	192.00	3	5,535	0.05%
2019/12/10	1	187.00	1	191.00	192.50	0	5,519	0.00%
2019/12/09	0	0.00	1	190.50	188.50	-1	5,511	-0.02%
2019/12/06	3	190.00	6	188.42	187.00	-3	5,514	-0.05%
2019/12/05	5	185.80	3	186.17	185.00	2	5,492	0.04%
2019/12/04	5	184.10	3	188.50	189.00	2	5,474	0.04%
2019/12/03	3	189.33	1	188.00	187.50	2	5,422	0.04%
2019/12/02	1	190.00	1	193.50	194.00	0	5,430	0.00%
2019/11/29	6	198.00	13	199.27	195.00	-7	5,421	-0.13%
2019/11/28	6	198.50	6	199.08	197.50	0	5,352	0.00%
2019/11/27	19	201.61	19	204.34	199.00	0	5,363	0.00%
2019/11/26	10	198.85	14	197.79	199.50	-4	5,202	-0.08%
2019/11/25	0	0.00	1	186.50	187.50	-1	4,982	-0.02%
2019/11/22	6	185.75	18	186.78	184.00	-12	4,963	-0.24%
2019/11/21	4	181.75	15	179.37	185.00	-11	4,970	-0.22%
2019/11/20	6	179.83	4	182.00	184.00	2	4,987	0.04%
2019/11/19	3	182.17	2	184.75	182.50	1	4,963	0.02%
2019/11/18	10	186.80	1	185.00	185.00	9	4,919	0.18%
2019/11/15	1	183.50	9	190.06	194.00	-8	4,863	-0.16%
2019/11/14	20	185.60	15	183.13	179.50	5	4,760	0.11%
2019/11/13	3	183.00	1	185.00	184.50	2	4,701	0.04%
2019/11/12	7	183.57	3	182.17	182.00	4	4,724	0.08%
2019/11/11	9	183.67	3	179.83	180.00	6	4,721	0.13%
2019/11/08	8	190.38	9	192.72	190.00	-1	4,673	-0.02%
2019/11/07	3	191.67	11	191.00	195.00	-8	4,621	-0.17%
2019/11/06	10	186.85	12	187.67	188.00	-2	4,593	-0.04%
2019/11/05	2	175.50	16	178.50	182.50	-14	4,397	-0.32%
2019/11/04	6	166.75	1	166.50	166.00	5	4,207	0.12%
2019/11/01	1	167.50	0	0.00	170.00	1	4,154	0.02%
2019/10/31	4	166.25	7	168.29	170.00	-3	4,146	-0.07%
2019/10/30	9	166.83	3	165.67	166.50	6	4,089	0.15%
2019/10/29	21	167.48	12	171.33	165.00	9	4,049	0.22%
2019/10/28	80	160.10	33	159.67	164.00	47	3,776	1.24%
2019/10/25	9	149.33	4	150.50	149.50	5	3,537	0.14%
2019/10/24	9	147.94	33	149.26	150.00	-24	3,495	-0.69%
2019/10/23	1	142.00	9	140.94	142.00	-8	3,291	-0.24%
2019/10/22	3	137.00	0	0.00	138.00	3	3,280	0.09%
2019/10/18	3	138.17	1	141.50	138.00	2	3,422	0.06%
2019/10/17	4	138.13	4	139.88	141.00	0	3,444	0.00%
2019/10/16	4	144.13	5	145.40	139.00	-1	3,457	-0.03%
2019/10/15	6	145.50	0	0.00	142.00	6	3,437	0.17%
2019/10/14	0	0.00	8	144.38	144.00	-8	3,505	-0.23%
2019/10/09	0	0.00	11	140.45	139.00	-11	3,532	-0.31%
2019/10/08	3	139.50	1	139.50	140.50	2	3,529	0.06%
2019/10/07	18	141.81	13	142.77	140.00	5	3,519	0.14%
2019/10/04	4	137.13	13	135.31	137.50	-9	3,464	-0.26%
2019/10/03	7	130.21	4	131.00	131.50	3	3,400	0.09%
2019/10/02	10	129.10	2	130.75	128.50	8	3,371	0.24%
2019/10/01	1	128.50	0	0.00	128.00	1	3,360	0.03%
2019/09/27	9	126.50	0	0.00	127.50	9	3,391	0.27%
2019/09/26	3	133.17	1	133.50	131.00	2	3,362	0.06%
2019/09/25	7	133.57	5	132.50	132.50	2	3,349	0.06%
2019/09/24	4	138.88	7	137.43	137.00	-3	3,381	-0.09%
2019/09/23	11	143.14	8	143.94	142.00	3	3,357	0.09%
2019/09/20	5	143.10	3	143.33	143.00	2	3,339	0.06%
2019/09/19	16	138.41	20	140.10	142.00	-4	3,286	-0.12%
2019/09/18	7	133.79	29	134.91	134.50	-22	3,204	-0.69%
2019/09/17	35	133.89	30	131.52	130.50	5	3,154	0.16%
2019/09/16	9	139.44	2	139.75	139.00	7	3,108	0.23%
2019/09/12	4	138.13	4	138.25	139.00	0	3,126	0.00%
2019/09/11	7	133.50	7	134.71	134.00	0	3,154	0.00%
2019/09/10	5	134.90	5	135.50	136.00	0	3,150	0.00%
2019/09/09	12	134.88	2	136.25	134.50	10	3,140	0.32%
2019/09/06	15	140.00	7	138.50	138.50	8	3,125	0.26%
2019/09/05	1	140.00	3	140.33	141.50	-2	3,140	-0.06%
2019/09/04	5	138.80	10	139.15	139.50	-5	3,141	-0.16%
2019/09/03	3	140.33	6	139.25	140.50	-3	3,185	-0.09%
2019/09/02	4	143.00	25	142.82	144.00	-21	3,246	-0.65%
2019/08/30	19	150.53	17	145.76	147.00	2	3,239	0.06%
2019/08/29	5	147.80	9	149.22	150.00	-4	3,268	-0.12%
2019/08/28	3	145.67	1	145.00	145.00	2	3,292	0.06%
2019/08/27	2	147.00	8	145.88	146.50	-6	3,364	-0.18%
2019/08/26	16	148.47	7	147.29	144.50	9	3,393	0.27%
2019/08/23	8	154.19	6	153.50	157.00	2	3,400	0.06%
2019/08/22	2	151.25	17	150.38	150.50	-15	3,459	-0.43%
2019/08/21	8	149.06	2	150.50	149.50	6	3,459	0.17%
2019/08/20	18	152.25	2	155.00	148.50	16	3,458	0.46%
2019/08/19	15	152.67	0	0.00	151.50	15	3,425	0.44%
2019/08/16	16	149.25	10	149.60	153.50	6	3,411	0.18%
2019/08/15	9	145.17	8	145.69	148.00	1	3,395	0.03%
2019/08/14	12	141.75	16	144.97	145.00	-4	3,397	-0.12%
2019/08/13	10	142.30	5	140.70	139.00	5	3,361	0.15%
2019/08/12	20	147.98	2	142.50	142.50	18	3,332	0.54%
2019/08/08	1	140.50	10	144.50	145.00	-9	3,288	-0.27%
2019/08/07	3	129.33	2	130.75	132.00	1	3,167	0.03%
2019/08/06	9	119.44	2	124.50	128.00	7	3,136	0.22%
2019/08/05	5	122.80	0	0.00	124.50	5	3,123	0.16%
2019/08/02	5	126.00	2	125.00	124.00	3	3,171	0.09%
2019/08/01	0	0.00	6	130.75	130.50	-6	3,217	-0.19%
2019/07/31	2	124.75	13	127.19	128.00	-11	3,280	-0.34%
2019/07/30	34	130.34	2	136.00	129.50	32	3,261	0.98%
2019/07/29	5	135.00	0	0.00	135.50	5	3,218	0.16%
2019/07/26	1	136.50	2	138.00	135.50	-1	3,230	-0.03%
2019/07/25	3	136.67	1	137.50	137.50	2	3,234	0.06%
2019/07/24	6	137.67	1	138.50	137.00	5	3,258	0.15%
2019/07/23	10	139.45	9	143.39	140.00	1	3,263	0.03%
2019/07/22	6	136.92	7	138.14	141.00	-1	3,207	-0.03%
2019/07/19	0	0.00	3	136.67	132.00	-3	3,222	-0.09%
2019/07/18	3	129.50	8	131.31	134.00	-5	3,224	-0.16%
2019/07/17	1	130.00	6	130.50	130.50	-5	3,225	-0.16%
2019/07/16	5	128.50	10	129.30	128.00	-5	3,201	-0.16%
2019/07/15	3	119.17	12	123.71	127.50	-9	3,289	-0.27%
2019/07/12	1	123.00	3	121.50	118.50	-2	3,263	-0.06%
2019/07/11	1	121.50	1	122.00	121.00	0	3,332	0.00%
2019/07/10	5	118.90	14	118.75	121.00	-9	3,349	-0.27%
2019/07/09	1	115.50	1	115.50	114.50	0	3,435	0.00%
2019/07/08	1	117.00	0	0.00	117.00	1	3,461	0.03%
2019/07/05	2	117.25	2	117.50	116.50	0	3,488	0.00%
2019/07/04	1	118.50	0	0.00	117.00	1	3,533	0.03%
2019/07/03	3	121.00	4	119.50	119.50	-1	3,532	-0.03%
2019/07/02	3	124.33	2	126.00	126.00	1	3,530	0.03%
2019/07/01	7	124.29	10	124.25	125.00	-3	3,573	-0.08%
2019/06/28	3	119.83	3	118.00	118.00	0	3,649	0.00%
2019/06/27	2	118.75	1	119.00	120.00	1	3,690	0.03%
2019/06/26	1	116.50	1	117.50	118.00	0	3,718	0.00%
2019/06/24	3	117.50	0	0.00	120.00	3	3,814	0.08%
2019/06/21	1	121.50	0	0.00	120.00	1	3,835	0.03%
2019/06/20	1	120.50	4	121.25	122.50	-3	3,877	-0.08%
2019/06/19	1	120.00	4	119.63	120.00	-3	3,980	-0.08%
2019/06/18	7	115.29	2	118.00	115.50	5	3,977	0.13%
2019/06/17	0	0.00	2	118.50	118.00	-2	4,090	-0.05%
2019/06/14	4	116.50	1	116.00	116.00	3	4,156	0.07%
2019/06/13	18	118.75	1	118.00	118.00	17	4,371	0.39%
2019/06/12	1	121.50	3	121.67	121.00	-2	4,523	-0.04%
2019/06/11	3	122.50	3	122.50	123.00	0	4,519	0.00%
2019/06/10	0	0.00	8	119.00	121.00	-8	4,448	-0.18%
2019/06/06	6	111.42	0	0.00	110.00	6	4,368	0.14%
2019/06/05	8	113.31	4	112.00	113.50	4	4,362	0.09%
2019/06/04	2	113.75	2	115.00	116.00	0	4,309	0.00%
2019/06/03	4	112.75	5	113.70	115.50	-1	4,330	-0.02%
2019/05/31	3	107.33	2	110.50	112.50	1	4,368	0.02%
2019/05/30	6	109.83	5	110.60	107.50	1	4,343	0.02%
2019/05/29	2	108.50	3	107.17	110.00	-1	4,275	-0.02%
2019/05/28	4	105.25	12	105.38	105.00	-8	4,188	-0.19%
2019/05/27	11	103.32	2	103.25	104.00	9	4,193	0.21%
2019/05/24	1	102.00	11	103.50	101.00	-10	4,288	-0.23%
2019/05/23	13	101.85	2	103.25	103.00	11	4,331	0.25%
2019/05/22	11	103.95	3	106.00	102.00	8	4,367	0.18%
2019/05/21	13	102.69	24	105.33	106.00	-11	4,387	-0.25%
2019/05/20	2	96.40	32	95.66	100.50	-30	4,367	-0.69%
2019/05/17	1	97.50	22	97.95	97.50	-21	4,414	-0.48%
2019/05/16	64	102.75	35	101.81	99.60	29	4,526	0.64%
2019/05/15	4	101.50	3	102.67	101.00	1	4,646	0.02%
2019/05/14	22	98.26	35	96.36	100.50	-13	4,709	-0.28%
2019/05/13	10	100.65	0	0.00	99.50	10	4,707	0.21%
2019/05/10	3	103.00	41	101.88	101.00	-38	4,771	-0.80%
2019/05/09	14	103.54	6	103.33	102.00	8	4,741	0.17%
2019/05/08	6	108.50	9	107.22	109.00	-3	4,668	-0.06%
2019/05/07	2	115.00	1	116.00	115.00	1	4,614	0.02%
2019/05/06	1	115.00	1	115.50	114.50	0	4,653	0.00%
2019/05/03	2	116.75	2	118.00	118.00	0	4,651	0.00%
2019/05/02	6	117.17	5	118.10	118.50	1	4,625	0.02%
2019/04/30	5	114.40	7	115.64	117.00	-2	4,606	-0.04%
2019/04/29	8	113.06	13	111.38	113.50	-5	4,562	-0.11%
2019/04/26	6	112.50	6	113.50	112.50	0	4,519	0.00%
2019/04/25	10	114.85	14	116.07	112.50	-4	4,483	-0.09%
2019/04/24	5	120.60	1	124.00	119.50	4	4,401	0.09%
2019/04/23	8	123.69	4	122.38	123.00	4	4,378	0.09%
2019/04/22	9	128.94	3	128.50	129.50	6	4,393	0.14%
2019/04/19	12	130.71	9	134.28	128.00	3	4,393	0.07%
2019/04/18	2	124.50	5	127.60	125.00	-3	4,265	-0.07%
2019/04/17	7	126.50	6	127.08	125.50	1	4,297	0.02%
2019/04/16	4	122.88	3	123.50	124.00	1	4,330	0.02%
2019/04/15	5	125.30	6	124.33	125.00	-1	4,309	-0.02%
2019/04/12	1	117.00	1	117.00	117.00	0	4,188	0.00%
2019/04/11	1	121.00	3	119.83	118.00	-2	4,161	-0.05%
2019/04/10	14	119.82	70	118.73	120.50	-56	4,140	-1.35%
2019/04/09	15	126.50	3	129.00	123.00	12	4,162	0.29%
2019/04/08	3	131.17	1	132.00	129.00	2	4,148	0.05%
2019/04/03	3	131.50	4	130.50	131.00	-1	4,163	-0.02%
2019/04/02	25	122.92	25	127.26	129.50	0	4,142	0.00%
2019/04/01	16	117.25	13	117.65	118.00	3	4,037	0.07%
2019/03/29	4	115.00	3	116.00	115.00	1	4,030	0.02%
2019/03/28	1	116.00	3	115.33	115.50	-2	4,049	-0.05%
2019/03/27	4	109.88	3	111.17	113.50	1	4,021	0.02%
2019/03/25	1	113.00	24	114.08	115.50	-23	4,016	-0.57%
2019/03/22	14	115.79	6	114.75	114.50	8	3,991	0.20%
2019/03/21	4	120.75	2	121.75	121.00	2	3,894	0.05%
2019/03/20	4	121.25	4	120.00	120.50	0	3,948	0.00%
2019/03/19	19	114.34	9	115.56	115.00	10	3,918	0.26%
2019/03/18	61	112.11	8	116.69	115.50	53	3,968	1.34%
2019/03/15	15	105.30	16	106.66	108.50	-1	3,756	-0.03%
2019/03/14	4	98.63	1	99.40	99.00	3	3,633	0.08%
2019/03/13	4	98.53	3	99.37	97.60	1	3,624	0.03%
2019/03/12	2	99.30	0	0.00	99.00	2	3,625	0.06%
2019/03/11	1	100.50	7	101.07	100.50	-6	3,614	-0.17%
2019/03/08	2	99.40	7	99.99	102.00	-5	3,616	-0.14%
2019/03/07	1	99.00	0	0.00	101.50	1	3,607	0.03%
2019/03/06	7	99.24	39	99.83	100.00	-32	3,613	-0.89%
2019/03/05	5	96.24	2	97.80	96.00	3	3,535	0.08%
2019/03/04	2	94.70	0	0.00	97.40	2	3,512	0.06%
2019/02/27	4	93.98	3	93.93	94.60	1	3,488	0.03%
2019/02/26	25	98.25	4	97.78	96.50	21	3,457	0.61%
2019/02/25	30	99.88	8	101.38	99.20	22	3,414	0.64%
2019/02/22	5	99.48	14	101.07	102.00	-9	3,296	-0.27%
2019/02/21	26	99.13	11	100.91	98.00	15	3,240	0.46%
2019/02/20	12	100.58	13	100.56	98.90	-1	3,192	-0.03%
2019/02/19	6	100.43	0	0.00	99.20	6	3,124	0.19%
2019/02/18	14	101.61	2	101.25	102.00	12	3,075	0.39%
2019/02/15	3	99.77	2	99.85	98.30	1	3,011	0.03%
2019/02/14	1	92.90	7	95.89	97.00	-6	2,871	-0.21%
2019/02/13	2	92.30	2	94.60	88.20	0	2,716	0.00%
2019/02/11	1	88.70	3	89.13	89.50	-2	2,647	-0.08%
2019/01/30	7	84.33	1	84.20	83.80	6	2,566	0.23%
2019/01/28	1	85.20	1	85.20	85.00	0	2,519	0.00%
2019/01/25	3	84.17	2	84.35	85.00	1	2,528	0.04%
2019/01/24	2	82.00	1	81.90	81.00	1	2,501	0.04%
2019/01/23	1	80.90	0	0.00	81.40	1	2,513	0.04%
2019/01/22	0	0.00	2	82.65	81.20	-2	2,533	-0.08%
2019/01/21	0	0.00	2	82.00	81.50	-2	2,528	-0.08%
2019/01/18	2	81.40	0	0.00	81.50	2	2,536	0.08%
2019/01/17	1	82.20	2	82.35	82.20	-1	2,548	-0.04%
2019/01/16	1	83.20	0	0.00	83.10	1	2,549	0.04%
2019/01/15	1	82.60	0	0.00	83.50	1	2,537	0.04%
2019/01/14	0	0.00	2	82.20	82.20	-2	2,507	-0.08%
2019/01/11	3	84.00	3	83.80	83.50	0	2,447	0.00%
2019/01/10	3	84.17	2	83.45	84.20	1	2,420	0.04%
2019/01/09	2	82.80	2	83.45	83.70	0	2,394	0.00%
2019/01/08	4	80.90	1	79.80	81.60	3	2,310	0.13%
2019/01/07	0	0.00	4	78.63	78.70	-4	2,197	-0.18%
2019/01/04	1	73.60	3	74.47	75.40	-2	2,194	-0.09%
2019/01/03	2	75.70	26	75.47	75.60	-24	2,221	-1.08%
2019/01/02	2	78.30	0	0.00	77.50	2	2,227	0.09%
2018/12/28	22	79.89	2	79.75	78.20	20	2,228	0.90%
2018/12/27	2	77.05	5	76.94	76.50	-3	2,186	-0.14%
2018/12/26	7	77.54	5	75.92	75.00	2	2,190	0.09%
2018/12/25	4	79.20	1	78.80	78.80	3	2,209	0.14%
2018/12/24	2	79.90	2	81.10	81.30	0	2,211	0.00%
2018/12/22	3	80.30	1	80.10	79.20	2	2,214	0.09%
2018/12/21	8	78.01	11	79.20	79.80	-3	2,197	-0.14%
2018/12/19	15	79.32	13	79.67	78.60	2	2,204	0.09%
2018/12/18	5	80.24	1	78.80	78.50	4	2,229	0.18%
2018/12/17	1	81.00	3	81.13	81.20	-2	2,316	-0.09%
2018/12/14	4	78.80	4	77.83	77.50	0	2,482	0.00%
2018/12/13	3	79.33	0	0.00	78.20	3	2,538	0.12%
2018/12/12	4	80.88	0	0.00	80.80	4	2,620	0.15%
2018/12/11	2	78.80	2	80.60	80.80	0	2,844	0.00%
2018/12/07	0	0.00	4	74.10	74.80	-4	2,877	-0.14%
2018/12/06	2	69.15	2	67.55	68.00	0	2,888	0.00%
2018/12/05	3	72.20	0	0.00	71.00	3	3,111	0.10%
2018/12/04	0	0.00	1	75.90	76.00	-1	3,171	-0.03%
2018/12/03	4	76.25	7	75.96	75.20	-3	3,347	-0.09%
2018/11/30	1	75.00	1	75.20	74.60	0	3,671	0.00%
2018/11/29	2	76.20	1	77.70	75.10	1	3,747	0.03%
2018/11/28	1	77.20	3	77.20	77.20	-2	3,691	-0.05%
2018/11/27	2	68.65	1	69.50	70.20	1	3,668	0.03%
2018/11/26	0	0.00	2	69.20	68.50	-2	3,653	-0.05%
2018/11/23	2	66.85	2	67.20	67.10	0	3,637	0.00%
2018/11/22	1	68.20	1	66.70	66.20	0	3,632	0.00%
2018/11/21	0	0.00	1	68.00	68.10	-1	3,627	-0.03%
2018/11/19	1	68.90	0	0.00	69.20	1	3,613	0.03%
2018/11/16	1	67.20	1	66.60	66.90	0	3,598	0.00%
2018/11/15	0	0.00	4	66.60	66.10	-4	3,592	-0.11%
2018/11/14	3	67.90	2	65.80	65.60	1	3,588	0.03%
2018/11/13	2	63.90	0	0.00	64.80	2	3,572	0.06%
2018/11/12	0	0.00	2	66.90	66.10	-2	3,565	-0.06%
2018/11/09	2	66.90	0	0.00	65.40	2	3,554	0.06%
2018/11/08	1	68.50	2	70.20	67.80	-1	3,543	-0.03%
2018/11/07	0	0.00	1	65.10	64.60	-1	3,488	-0.03%
2018/11/06	0	0.00	1	63.40	63.10	-1	3,483	-0.03%
2018/11/05	4	65.10	3	66.00	64.20	1	3,477	0.03%
2018/11/02	8	64.18	8	64.73	65.00	0	3,466	0.00%
2018/11/01	1	58.70	2	62.20	63.00	-1	3,409	-0.03%
2018/10/31	2	54.45	5	56.32	57.40	-3	3,355	-0.09%
2018/10/30	2	50.45	0	0.00	52.20	2	3,326	0.06%
2018/10/26	3	55.27	5	55.54	53.80	-2	3,286	-0.06%
2018/10/25	1	56.80	0	0.00	56.40	1	3,268	0.03%
2018/10/24	1	61.30	0	0.00	61.50	1	3,240	0.03%
2018/10/23	1	63.40	1	63.00	63.00	0	3,231	0.00%
2018/10/22	0	0.00	1	64.30	64.80	-1	3,238	-0.03%
2018/10/19	1	61.50	0	0.00	63.10	1	3,235	0.03%
2018/10/18	1	64.70	1	63.80	64.00	0	3,224	0.00%
2018/10/17	2	65.10	1	66.50	65.10	1	3,212	0.03%
2018/10/16	0	0.00	1	61.60	61.60	-1	3,173	-0.03%
2018/10/12	1	61.00	2	60.95	61.90	-1	3,153	-0.03%
2018/10/11	4	59.90	0	0.00	59.90	4	3,129	0.13%
2018/10/09	1	67.40	0	0.00	66.50	1	3,085	0.03%
2018/10/08	3	69.57	0	0.00	68.40	3	3,065	0.10%
2018/10/05	2	70.10	0	0.00	70.00	2	3,055	0.07%
2018/10/04	3	73.70	1	73.40	72.80	2	3,012	0.07%
2018/10/03	3	77.73	1	77.50	75.50	2	2,975	0.07%
2018/10/02	3	81.17	10	80.65	79.50	-7	2,910	-0.24%
2018/10/01	7	79.50	3	82.83	83.40	4	2,857	0.14%
2018/09/27	0	0.00	1	83.80	81.30	-1	2,765	-0.04%
2018/09/26	2	78.85	2	81.55	82.30	0	2,720	0.00%
2018/09/25	2	79.95	1	82.00	81.30	1	2,664	0.04%
2018/09/21	2	78.80	3	80.67	81.30	-1	2,600	-0.04%
2018/09/20	12	86.60	3	81.50	77.10	9	2,455	0.37%
2018/09/19	3	88.00	4	85.90	85.60	-1	2,232	-0.04%
2018/09/18	9	89.16	0	0.00	85.50	9	2,130	0.42%
2018/09/17	2	88.75	18	89.17	90.60	-16	1,923	-0.83%
2018/09/14	4	81.55	0	0.00	82.40	4	1,584	0.25%
2018/09/13	1	83.40	3	83.00	78.60	-2	1,520	-0.13%
2018/09/12	2	79.20	1	77.90	79.50	1	1,388	0.07%
2018/09/11	11	85.73	2	84.80	79.10	9	1,305	0.69%
2018/09/10	0	0.00	1	81.00	80.60	-1	1,071	-0.09%
2018/09/07	4	85.58	8	85.16	84.00	-4	997	-0.40%
2018/09/06	2	83.30	14	84.31	84.70	-12	822	-1.46%
2018/09/05	0	0.00	11	76.32	77.00	-11	476	-2.31%
2018/09/04	0	0.00	2	70.15	70.00	-2	386	-0.52%
2018/09/03	16	69.43	12	69.53	69.10	4	375	1.06%
2018/08/17	0	0.00	1	65.00	64.50	-1	552	-0.18%
2018/08/16	1	63.60	0	0.00	63.50	1	553	0.18%
2018/08/13	1	65.10	0	0.00	64.00	1	596	0.17%
2018/08/09	0	0.00	1	67.80	67.50	-1	595	-0.17%
2018/08/02	8	69.49	0	0.00	68.60	8	592	1.35%
2018/08/01	2	71.10	0	0.00	70.80	2	592	0.34%
2018/07/31	0	0.00	1	71.50	70.70	-1	593	-0.17%
2018/07/30	1	72.60	1	72.40	71.90	0	590	0.00%
2018/07/27	0	0.00	5	73.88	71.80	-5	576	-0.87%
2018/07/26	3	70.53	2	71.75	71.80	1	559	0.18%
2018/07/20	0	0.00	1	68.10	68.30	-1	552	-0.18%
2018/07/19	0	0.00	4	68.88	69.00	-4	549	-0.73%
2018/07/17	1	69.70	1	69.10	69.50	0	551	0.00%
2018/07/16	0	0.00	1	71.00	70.30	-1	548	-0.18%
2018/07/13	2	69.60	0	0.00	70.30	2	539	0.37%
2018/07/12	0	0.00	3	68.93	68.20	-3	530	-0.57%
2018/07/10	5	67.62	2	68.45	67.50	3	525	0.57%
2018/07/05	1	65.70	0	0.00	64.90	1	507	0.20%
2018/06/27	1	66.80	0	0.00	66.00	1	500	0.20%
2018/06/26	0	0.00	1	67.00	67.00	-1	496	-0.20%
2018/06/25	0	0.00	16	67.72	67.80	-16	495	-3.23%
2018/06/21	1	68.80	0	0.00	70.00	1	491	0.20%
2018/06/20	3	69.17	59	70.10	68.80	-56	489	-11.44%
2018/06/19	2	71.35	0	0.00	70.40	2	480	0.42%
2018/06/14	1	72.10	3	73.77	73.80	-2	461	-0.43%
2018/06/13	1	71.60	1	71.90	71.20	0	447	0.00%
2018/06/12	2	71.40	31	71.56	71.00	-29	449	-6.45%
2018/06/11	1	72.00	0	0.00	71.50	1	441	0.23%
2018/06/06	1	74.10	0	0.00	73.50	1	417	0.24%
2018/06/05	2	74.90	0	0.00	74.70	2	408	0.49%
2018/06/04	0	0.00	1	77.20	75.40	-1	409	-0.24%
2018/05/31	11	75.02	3	75.33	74.90	8	353	2.26%
2018/05/29	1	72.00	0	0.00	72.00	1	296	0.34%
2018/05/28	44	73.07	4	71.20	71.80	40	287	13.93%
2018/05/23	0	0.00	10	67.00	67.20	-10	256	-3.90%
2018/05/22	2	67.80	0	0.00	67.40	2	256	0.78%
2018/05/21	30	65.96	8	68.01	68.10	22	254	8.66%
2018/05/18	32	63.33	5	63.08	63.00	27	226	11.93%
2018/05/16	0	0.00	3	61.77	61.70	-3	236	-1.27%
2018/05/15	1	60.30	0	0.00	60.20	1	239	0.42%
2018/05/09	4	60.98	0	0.00	61.00	4	264	1.51%
2018/05/08	3	62.43	0	0.00	62.50	3	262	1.14%
2018/05/07	0	0.00	2	63.50	63.80	-2	265	-0.75%
2018/04/26	1	61.40	0	0.00	61.40	1	318	0.31%
2018/04/24	1	61.20	0	0.00	61.50	1	320	0.31%
2018/04/16	0	0.00	2	66.50	66.80	-2	322	-0.62%
2018/04/02	0	0.00	2	66.50	66.50	-2	372	-0.54%
2018/03/31	0	0.00	2	66.90	67.20	-2	373	-0.54%
2018/03/09	1	67.50	0	0.00	68.00	1	389	0.26%
2018/03/08	0	0.00	3	66.93	67.40	-3	388	-0.77%
2018/03/05	2	65.20	0	0.00	64.50	2	383	0.52%
2018/03/02	0	0.00	1	65.70	65.50	-1	388	-0.26%
2018/02/26	0	0.00	1	65.80	65.50	-1	409	-0.24%
2018/02/23	0	0.00	4	66.05	65.40	-4	408	-0.98%
2018/02/22	2	63.40	1	63.40	63.70	1	406	0.25%
2018/02/21	0	0.00	1	62.20	62.00	-1	403	-0.25%
2018/02/12	1	61.20	0	0.00	61.20	1	397	0.25%
2018/02/09	1	60.50	0	0.00	62.50	1	389	0.26%
2018/02/08	6	64.37	0	0.00	64.50	6	386	1.55%
2018/02/07	0	0.00	3	66.80	66.50	-3	383	-0.78%
2018/02/06	3	64.10	0	0.00	64.00	3	387	0.77%
2018/02/05	1	68.70	0	0.00	70.20	1	385	0.26%
2018/02/02	2	70.80	5	72.70	70.70	-3	392	-0.76%
2018/01/30	3	69.27	0	0.00	68.70	3	427	0.70%
2018/01/29	3	71.30	0	0.00	71.00	3	429	0.70%
2018/01/26	0	0.00	5	73.50	71.30	-5	431	-1.16%
2018/01/25	0	0.00	5	72.08	72.20	-5	407	-1.23%
2018/01/24	0	0.00	1	70.20	70.10	-1	398	-0.25%
2018/01/16	0	0.00	5	69.30	69.10	-5	492	-1.02%
2018/01/15	0	0.00	3	70.13	69.50	-3	514	-0.58%
2018/01/11	1	68.50	0	0.00	69.20	1	612	0.16%
2018/01/09	2	69.30	0	0.00	70.10	2	712	0.28%
2018/01/08	7	70.93	0	0.00	70.60	7	724	0.97%
2018/01/04	1	71.20	11	72.11	72.50	-10	763	-1.31%
2018/01/03	0	0.00	5	68.38	68.40	-5	789	-0.63%