健策 (3653)-新光-新竹券商分點個股進出

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
1455
漲跌
▲40
漲幅
+2.83%
成交量
878張
產業
上市電子零組件類股
647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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/11/22	0	1470.00	1	1455.01	1455.00	-1	915	-0.11%
2024/11/21	2	1430.00	2	1430.00	1415.00	0	911	0.00%
2024/11/20	2.1	1441.88	1	1430.31	1425.00	1.1	912	0.12%
2024/11/19	2	1452.50	2.1	1462.42	1465.00	-0.1	925	-0.01%
2024/11/18	0	1452.65	0	1425.56	1405.00	0	947	0.00%
2024/11/15	1	1479.84	0	0.00	1490.00	1	955	0.11%
2024/11/14	0	0.00	0	1533.89	1550.00	0	967	0.00%
2024/11/12	0.1	1519.43	0.1	1510.98	1515.00	0	981	0.00%
2024/11/11	0	1555.00	1	1574.48	1575.00	-1	972	-0.10%
2024/11/08	2	1530.00	2	1534.93	1525.00	0	977	0.00%
2024/11/07	3.1	1540.85	2	1500.00	1515.00	1.1	990	0.11%
2024/11/06	0	0.00	0	1560.00	1565.00	0	989	0.00%
2024/11/05	0	0.00	2	1475.04	1485.00	-2	996	-0.20%
2024/11/04	0	1400.00	0	0.00	1460.00	0	1,024	0.00%
2024/11/01	0.1	1427.00	0	0.00	1420.00	0.1	1,051	0.00%
2024/10/30	1	1470.00	1	1474.96	1475.00	0	1,063	0.00%
2024/10/29	0	1455.00	0.1	1449.52	1460.00	-0.1	1,070	-0.01%
2024/10/25	1	1484.57	1	1445.00	1490.00	0	1,090	0.00%
2024/10/24	3	1491.67	3	1493.33	1470.00	0	1,089	0.00%
2024/10/23	2	1495.00	0	0.00	1480.00	2	1,089	0.18%
2024/10/22	1	1515.20	1	1525.00	1530.00	0	1,095	0.00%
2024/10/21	0	0.00	0	1500.00	1495.00	0	1,096	0.00%
2024/10/18	1	1490.00	1	1495.00	1485.00	0	1,107	0.00%
2024/10/17	0.1	1451.22	0	0.00	1490.00	0.1	1,113	0.01%
2024/10/16	0	1452.50	0	0.00	1445.00	0	1,123	0.00%
2024/10/15	0.1	1495.00	0.1	1456.61	1490.00	0	1,106	0.00%
2024/10/14	0.1	1475.84	0	0.00	1490.00	0.1	1,096	0.01%
2024/10/09	0	0.00	0.1	1440.00	1455.00	-0.1	1,077	-0.01%
2024/10/07	1	1390.00	1	1405.00	1410.00	0	1,077	0.00%
2024/10/04	2	1365.00	3	1375.00	1380.00	-1	1,073	-0.09%
2024/10/01	1	1360.00	1	1370.00	1350.00	0	1,071	0.00%
2024/09/27	0.1	1320.00	0	1345.00	1310.00	0	1,062	0.00%
2024/09/26	0	1340.00	0	0.00	1330.00	0	1,068	0.00%
2024/09/25	0	1370.00	0.1	1374.70	1365.00	0	1,067	0.00%
2024/09/24	0	1335.00	0	0.00	1335.00	0	1,087	0.00%
2024/09/23	2	1360.25	1	1360.00	1360.00	1	1,108	0.09%
2024/09/20	1	1394.97	1	1419.70	1420.00	0	1,109	0.00%
2024/09/19	0	1390.00	1	1390.00	1410.00	-1	1,088	-0.09%
2024/09/18	1	1375.00	1	1375.00	1375.00	0	1,081	0.00%
2024/09/16	0	0.00	0	1310.00	1345.00	0	1,079	0.00%
2024/09/13	0	1317.50	2	1322.50	1320.00	-2	1,087	-0.18%
2024/09/12	1	1275.03	1.1	1285.30	1300.00	0	1,086	0.00%
2024/09/11	0	1235.00	0	0.00	1215.00	0	1,083	0.00%
2024/09/10	0	0.00	0	1220.00	1215.00	0	1,084	0.00%
2024/09/09	0	0.00	1	1235.00	1225.00	-1	1,082	-0.09%
2024/09/06	2	1262.42	1	1275.00	1235.00	1	1,080	0.09%
2024/09/04	0.1	1222.89	0.3	1245.00	1215.00	-0.2	1,067	-0.02%
2024/09/03	0	0.00	0.3	1280.00	1275.00	-0.3	1,062	-0.02%
2024/09/02	1	1290.03	0	0.00	1285.00	1	1,061	0.09%
2024/08/30	0	1355.00	0	0.00	1355.00	0	1,060	0.00%
2024/08/29	0	0.00	0	1273.33	1300.00	0	1,053	0.00%
2024/08/28	0	1305.00	1.4	1303.85	1305.00	-1.4	1,052	-0.13%
2024/08/27	1.5	1321.67	0	1336.67	1330.00	1.5	1,047	0.14%
2024/08/23	1	1360.00	1	1360.00	1380.00	0	1,045	0.00%
2024/08/22	1.1	1341.15	1	1350.00	1360.00	0.1	1,049	0.01%
2024/08/21	1	1305.02	1.1	1316.29	1355.00	-0.1	1,044	-0.01%
2024/08/20	3	1399.95	1	1335.00	1340.00	2	1,030	0.19%
2024/08/19	1.1	1366.80	1.1	1383.57	1385.00	0.1	1,023	0.01%
2024/08/16	0	0.00	1	1334.94	1335.00	-1	998	-0.10%
2024/08/15	0	1185.00	0.2	1195.83	1215.00	-0.2	972	-0.02%
2024/08/13	0.1	1114.48	0	0.00	1120.00	0.1	960	0.01%
2024/08/12	0	1098.13	0	0.00	1075.00	0	967	0.00%
2024/08/09	1	1080.05	1	1089.99	1080.00	0	987	0.00%
2024/08/08	3.2	1122.18	3	1110.00	1045.00	0.2	971	0.02%
2024/08/07	4	1088.80	4	1107.50	1160.00	0	964	0.00%
2024/08/06	5	1054.00	5.1	1060.91	1085.00	-0.1	967	-0.01%
2024/08/05	10.2	1023.19	10	1029.00	1040.00	0.2	967	0.02%
2024/07/31	0	1165.00	0	1130.00	1160.00	0	949	0.00%
2024/07/23	0.1	1130.70	0	0.00	1130.00	0.1	948	0.01%
2024/07/22	0	0.00	0	1085.00	1065.00	0	963	0.00%
2024/07/19	1	1135.00	1	1140.16	1140.00	0	957	0.00%
2024/07/17	3	1185.04	3	1178.25	1175.00	0	969	0.00%
2024/07/16	0	1255.00	0.1	1240.00	1240.00	-0.1	975	-0.01%
2024/07/15	1	1280.00	1	1275.00	1275.00	0	990	0.00%
2024/07/12	0	1275.00	0	0.00	1270.00	0	1,014	0.00%
2024/07/11	2	1312.50	3	1320.00	1285.00	-1	1,035	-0.10%
2024/07/10	0	0.00	0	1275.00	1265.00	0	1,043	0.00%
2024/07/09	3	1289.86	1	1304.44	1275.00	2	1,041	0.19%
2024/07/08	3	1288.39	3	1311.67	1320.00	0	1,043	0.00%
2024/07/05	4	1290.04	4	1301.25	1320.00	0	1,042	0.00%
2024/07/04	2	1187.54	3	1200.00	1215.00	-1	1,038	-0.10%
2024/07/03	1	1184.94	2	1180.00	1170.00	-1	1,058	-0.09%
2024/07/02	1	1149.75	0	1145.00	1140.00	1	1,072	0.10%
2024/07/01	6	1182.50	5	1184.00	1170.00	1	1,082	0.09%
2024/06/28	3	1181.66	3	1191.67	1200.00	0	1,090	0.00%
2024/06/27	6	1110.23	6	1120.83	1160.00	0	1,069	0.00%
2024/06/26	4	1066.25	10	1050.39	1070.00	-6	1,046	-0.58%
2024/06/25	1.1	994.70	0	0.00	990.00	1.1	1,042	0.11%
2024/06/24	1	991.00	0	0.00	1000.00	1	1,047	0.10%
2024/06/21	0.1	993.54	0	987.00	1005.00	0.1	1,049	0.01%
2024/06/20	0	1009.84	0	0.00	1005.00	0	1,049	0.00%
2024/06/19	1	1020.00	1.1	1034.76	1010.00	-0.1	1,050	0.00%
2024/06/18	5.1	1030.89	1	1030.00	1015.00	4.1	1,068	0.38%
2024/06/17	0	0.00	0	1055.00	1065.00	0	1,097	0.00%
2024/06/14	0	1082.50	7	1070.00	1080.00	-7	1,103	-0.63%
2024/06/13	0	0.00	3	1050.00	1050.00	-3	1,109	-0.27%
2024/06/12	1	1000.05	2.1	1012.74	1030.00	-1.1	1,122	-0.09%
2024/06/11	1	1005.00	1	1015.00	1015.00	0	1,155	0.00%
2024/06/06	1	987.00	1	991.00	989.00	0	1,190	0.00%
2024/06/05	0	980.94	0	0.00	1010.00	0	1,193	0.00%
2024/06/04	1	1010.00	0	1020.00	1005.00	1	1,217	0.08%
2024/06/03	10.1	1027.46	6	1029.17	1015.00	4.1	1,249	0.32%
2024/05/31	4	1050.00	0	1024.18	1035.00	4	1,287	0.31%
2024/05/30	5	1055.01	3	1059.97	1050.00	2	1,302	0.15%
2024/05/29	2	1060.00	2	1075.14	1085.00	0	1,322	0.00%
2024/05/28	6	1013.33	6	1019.17	1040.00	0	1,333	0.00%
2024/05/27	6	1009.17	6	1019.17	1005.00	0	1,344	0.00%
2024/05/24	0	0.00	1	988.00	991.00	-1	1,348	-0.07%
2024/05/23	0	972.00	6.1	966.18	970.00	-6.1	1,364	-0.45%
2024/05/22	2	929.99	1	937.00	931.00	1	1,360	0.07%
2024/05/21	0.1	931.82	1.1	936.12	935.00	-1	1,374	-0.07%
2024/05/20	0	0.00	0.1	933.48	923.00	-0.1	1,384	-0.01%
2024/05/17	1	926.00	0	0.00	922.00	1	1,392	0.07%
2024/05/16	1	903.96	4	912.75	920.00	-3	1,400	-0.21%
2024/05/15	5.1	896.15	0	0.00	882.00	5.1	1,402	0.37%
2024/05/14	0	923.00	0	0.00	918.00	0	1,391	0.00%
2024/05/13	2	911.16	0	0.00	916.00	2	1,398	0.15%
2024/05/10	1	942.87	0	971.00	942.00	1	1,443	0.07%
2024/05/09	0	0.00	2.6	981.55	980.00	-2.6	1,433	-0.18%
2024/05/08	1	888.88	2	921.84	940.00	-1	1,410	-0.07%
2024/05/07	0	899.00	0.1	898.18	900.00	-0.1	1,408	-0.01%
2024/05/06	2.1	898.78	0	0.00	901.00	2.1	1,409	0.15%
2024/05/02	1.1	934.19	0.1	941.00	932.00	1	1,404	0.07%
2024/04/30	0.2	977.81	0	0.00	977.00	0.2	1,409	0.01%
2024/04/29	2	956.60	3.2	972.54	979.00	-1.2	1,420	-0.08%
2024/04/26	0	956.67	1	974.85	958.00	-1	1,429	-0.07%
2024/04/25	0	930.00	0	0.00	933.00	0	1,421	0.00%
2024/04/24	1.1	925.38	2	922.50	943.00	-0.9	1,426	-0.07%
2024/04/22	2	873.01	1	878.00	869.00	1	1,421	0.07%
2024/04/19	2	908.48	0	0.00	907.00	2	1,413	0.14%
2024/04/18	0.1	947.50	5	934.40	936.00	-4.9	1,416	-0.35%
2024/04/17	1	909.00	3.1	905.52	910.00	-2.1	1,396	-0.15%
2024/04/16	2.2	865.12	1	876.00	858.00	1.2	1,376	0.08%
2024/04/15	0	894.00	0	0.00	896.00	0	1,368	0.00%
2024/04/12	5	916.00	6	924.00	920.00	-1	1,367	-0.07%
2024/04/09	2.1	900.51	0	889.00	912.00	2.1	1,385	0.15%
2024/04/08	2	930.21	0	0.00	925.00	2	1,372	0.15%
2024/04/03	0	0.00	5	930.00	930.00	-5	1,378	-0.36%
2024/04/02	4.1	914.53	1	890.00	893.00	3.1	1,400	0.22%
2024/04/01	1	925.00	1	928.00	928.00	0	1,400	0.00%
2024/03/29	2	922.00	2	925.49	921.00	0	1,400	0.00%
2024/03/28	0	0.00	1	914.00	903.00	-1	1,393	-0.07%
2024/03/26	1	876.22	1.1	887.90	873.00	0	1,383	0.00%
2024/03/25	1.1	906.36	0	0.00	899.00	1.1	1,386	0.08%
2024/03/22	2	889.50	3.1	895.67	889.00	-1.1	1,397	-0.08%
2024/03/21	5.2	873.23	7.1	879.62	876.00	-1.8	1,403	-0.13%
2024/03/20	3.1	861.17	0.1	859.25	845.00	2.9	1,402	0.21%
2024/03/19	0	916.81	0	0.00	905.00	0	1,372	0.00%
2024/03/18	1	943.97	3	934.67	939.00	-2	1,365	-0.15%
2024/03/15	0	910.00	0.1	896.00	907.00	-0.1	1,362	-0.01%
2024/03/14	4.1	916.87	0.1	913.65	911.00	4.1	1,353	0.30%
2024/03/13	2	984.54	1	1005.00	983.00	1	1,350	0.08%
2024/03/12	1	999.00	2	995.50	995.00	-1	1,338	-0.07%
2024/03/08	2	958.90	0.2	940.00	934.00	1.8	1,323	0.14%
2024/03/07	1	980.01	0	0.00	982.00	1	1,304	0.08%
2024/03/06	4	993.25	4	1002.75	996.00	0	1,286	0.00%
2024/03/05	3	959.95	12	973.17	953.00	-9	1,289	-0.70%
2024/03/04	0.1	978.49	1	1000.00	980.00	-0.9	1,291	-0.07%
2024/03/01	1	983.92	7	969.43	962.00	-6	1,275	-0.47%
2024/02/27	1	890.00	0.1	911.78	901.00	0.9	1,239	0.07%
2024/02/26	0	873.00	0	0.00	915.00	0	1,233	0.00%
2024/02/23	18	866.50	3	855.00	855.00	15	1,209	1.24%
2024/02/22	1	828.00	1.1	826.74	839.00	-0.1	1,206	-0.01%
2024/02/21	1	803.00	0.1	806.00	805.00	0.9	1,200	0.08%
2024/02/20	0	0.00	0.1	817.00	820.00	-0.1	1,195	0.00%
2024/02/19	0	0.00	0.1	833.32	832.00	-0.1	1,186	-0.01%
2024/02/15	1	851.98	2	851.00	849.00	-1	1,221	-0.08%
2024/02/05	2	821.49	1	827.98	828.00	1	1,207	0.08%
2024/02/02	2.1	790.69	3	794.70	821.00	-0.9	1,209	-0.07%
2024/02/01	0	0.00	0	747.00	756.00	0	1,171	0.00%
2024/01/31	0	752.50	1.1	745.73	750.00	-1.1	1,162	-0.09%
2024/01/30	0	0.00	1	745.00	752.00	-1	1,161	-0.09%
2024/01/29	1.1	725.41	0.1	725.00	716.00	1	1,157	0.09%
2024/01/26	2	742.00	3	734.00	729.00	-1	1,157	-0.09%
2024/01/24	1	733.00	1	722.00	725.00	0	1,181	0.00%
2024/01/23	2	756.00	2	754.00	754.00	0	1,172	0.00%
2024/01/22	1	716.00	1	749.00	749.00	0	1,161	0.00%
2024/01/19	1	731.00	2	726.00	733.00	-1	1,149	-0.09%
2024/01/18	2	716.00	0	0.00	706.00	2	1,154	0.17%
2024/01/17	3	733.67	5	734.80	731.00	-2	1,145	-0.17%
2024/01/16	3	717.67	4	718.75	717.00	-1	1,134	-0.09%
2024/01/15	0.1	703.00	0	0.00	700.00	0.1	1,137	0.01%
2024/01/11	0	711.00	0	0.00	707.00	0	1,143	0.00%
2024/01/10	1	713.00	0	0.00	713.00	1	1,180	0.08%
2024/01/09	0	0.00	1	704.00	702.00	-1	1,195	-0.08%
2024/01/05	1	700.00	0	0.00	700.00	1	1,186	0.08%
2024/01/04	2	700.00	0	0.00	702.00	2	1,183	0.17%
2024/01/03	0	708.00	0	0.00	706.00	0	1,180	0.00%
2024/01/02	1	750.76	0.2	751.49	734.00	0.8	1,156	0.07%
2023/12/29	2	787.00	3	787.33	769.00	-1	1,149	-0.09%
2023/12/28	2.2	781.78	2.2	772.00	782.00	0	1,127	0.00%
2023/12/27	0	740.00	0	742.00	741.00	0	1,097	0.00%
2023/12/26	0	0.00	1	709.00	710.00	-1	1,113	-0.09%
2023/12/22	0	0.00	0.1	695.00	692.00	-0.1	1,139	-0.01%
2023/12/21	0	0.00	0.2	690.18	689.00	-0.2	1,144	-0.02%
2023/12/19	1	701.00	0	0.00	696.00	1	1,150	0.09%
2023/12/18	0	0.00	0	707.00	720.00	0	1,144	0.00%
2023/12/15	0	0.00	0	685.00	701.00	0	1,140	0.00%
2023/12/14	0	0.00	1	668.00	664.00	-1	1,155	-0.09%
2023/12/13	1	656.00	0	0.00	655.00	1	1,154	0.09%
2023/12/12	0	667.00	2.1	663.90	667.00	-2	1,176	-0.17%
2023/12/11	2.1	653.54	0	660.00	654.00	2.1	1,176	0.17%
2023/12/08	0	669.00	1.1	658.10	669.00	-1.1	1,172	-0.09%
2023/12/07	0.1	636.00	0	0.00	640.00	0.1	1,145	0.01%
2023/12/06	1.3	640.85	0	0.00	633.00	1.3	1,152	0.11%
2023/12/05	0	0.00	1	645.00	650.00	-1	1,167	-0.09%
2023/12/01	0	0.00	1.1	646.82	645.00	-1.1	1,151	-0.10%
2023/11/30	0	0.00	2.1	640.52	648.00	-2.1	1,139	-0.18%
2023/11/29	1	622.00	5.3	617.15	624.00	-4.3	1,106	-0.39%
2023/11/23	1	607.00	1	603.00	603.00	0	1,184	0.00%
2023/11/22	1	596.00	0	0.00	597.00	1	1,189	0.08%
2023/11/21	2	608.51	0	0.00	607.00	2	1,189	0.17%
2023/11/15	4	612.75	5	621.60	603.00	-1	1,207	-0.08%
2023/11/14	18	593.06	22	604.41	604.00	-4	1,188	-0.34%
2023/11/13	1	586.00	1	586.00	580.00	0	1,165	0.00%
2023/11/10	1.1	577.36	2	571.50	579.00	-0.9	1,166	-0.08%
2023/11/09	7.1	573.43	1	572.00	570.00	6.1	1,168	0.52%
2023/11/06	3.1	594.25	1	580.00	589.00	2.1	1,195	0.17%
2023/11/03	0	0.00	0	607.00	605.00	0	1,188	0.00%
2023/11/02	3	621.67	8	626.25	623.00	-5	1,203	-0.42%
2023/11/01	4	585.00	4	580.75	585.00	0	1,181	0.00%
2023/10/31	0.1	583.00	0	0.00	575.00	0.1	1,194	0.01%
2023/10/27	0	0.00	1	568.00	568.00	-1	1,278	-0.08%
2023/10/26	4	571.50	1	581.00	563.00	3	1,316	0.23%
2023/10/24	1.1	582.09	1	585.00	586.00	0.1	1,391	0.01%
2023/10/23	1	587.00	0	0.00	587.00	1	1,419	0.07%
2023/10/19	0	0.00	2	604.50	612.00	-2	1,464	-0.14%
2023/10/18	4.1	587.76	0	0.00	583.00	4.1	1,457	0.28%
2023/10/17	0	0.00	0	628.00	629.00	0	1,426	0.00%
2023/10/13	1	630.00	0	0.00	632.00	1	1,433	0.07%
2023/10/12	0	0.00	1	635.00	632.00	-1	1,448	-0.07%
2023/10/11	0	0.00	1	636.00	624.00	-1	1,469	-0.07%
2023/10/06	2	632.50	0	0.00	630.00	2	1,501	0.13%
2023/10/05	1	643.00	1	654.00	643.00	0	1,511	0.00%
2023/10/04	0	642.00	0	0.00	642.00	0	1,508	0.00%
2023/10/03	2	648.50	2.2	654.26	652.00	-0.2	1,512	-0.01%
2023/10/02	2	664.50	0	662.00	655.00	2	1,510	0.13%
2023/09/28	2	625.00	4	629.50	623.00	-2	1,497	-0.13%
2023/09/27	0	0.00	1	602.00	601.00	-1	1,485	-0.07%
2023/09/26	0	609.00	0	0.00	602.00	0	1,503	0.00%
2023/09/22	2	596.00	1	602.00	601.00	1	1,540	0.06%
2023/09/21	0	577.27	0	0.00	596.00	0	1,552	0.00%
2023/09/20	1	590.00	2	595.50	590.00	-1	1,548	-0.06%
2023/09/19	4.1	598.89	1	617.00	586.00	3.1	1,550	0.20%
2023/09/18	2	634.50	2.2	632.33	630.00	-0.2	1,547	-0.01%
2023/09/15	3.2	636.14	0	0.00	620.00	3.2	1,564	0.21%
2023/09/14	0	0.00	2	654.00	654.00	-2	1,573	-0.13%
2023/09/13	0	633.00	1	633.00	636.00	-1	1,578	-0.06%
2023/09/11	2	639.48	0	0.00	640.00	2	1,595	0.13%
2023/09/08	0	0.00	16	658.06	660.00	-16	1,602	-1.00%
2023/09/07	0	627.70	0	644.83	646.00	0	1,606	0.00%
2023/09/06	0	636.00	0	0.00	634.00	0	1,626	0.00%
2023/09/05	1	639.00	0	0.00	639.00	1	1,640	0.06%
2023/09/04	1	638.01	2	636.00	639.00	-1	1,658	-0.06%
2023/09/01	1.1	646.70	1	651.00	646.00	0.1	1,664	0.01%
2023/08/31	6.1	663.82	11	667.72	647.00	-5	1,660	-0.30%
2023/08/30	12	674.67	6	675.00	677.00	6	1,643	0.36%
2023/08/29	15	647.40	1	645.02	660.00	14	1,618	0.87%
2023/08/28	0	0.00	1	633.00	627.00	-1	1,579	-0.06%
2023/08/25	1	619.00	1.1	624.18	626.00	-0.1	1,585	-0.01%
2023/08/24	0	0.00	4	635.25	633.00	-4	1,602	-0.25%
2023/08/23	0.1	590.00	10	606.50	606.00	-9.9	1,606	-0.62%
2023/08/17	0	0.00	1	600.00	602.00	-1	1,661	-0.06%
2023/08/16	0	0.00	1	605.00	609.00	-1	1,681	-0.06%
2023/08/15	0	0.00	2.2	604.09	606.00	-2.2	1,720	-0.13%
2023/08/14	0	600.00	2	589.11	589.00	-2	1,731	-0.12%
2023/08/11	0.2	589.00	5	589.80	592.00	-4.8	1,726	-0.28%
2023/08/10	1	554.00	1	574.00	566.00	0	1,698	0.00%
2023/08/09	1	583.00	6	584.67	585.00	-5	1,691	-0.30%
2023/08/08	7	578.00	4	581.25	573.00	3	1,681	0.18%
2023/08/07	1	572.00	1	572.00	568.00	0	1,672	0.00%
2023/08/04	2	554.00	0	0.00	552.00	2	1,666	0.12%
2023/08/02	4	560.00	5	561.00	554.00	-1	1,657	-0.06%
2023/08/01	1	535.00	0	0.00	541.00	1	1,607	0.06%
2023/07/31	2	529.50	0	0.00	531.00	2	1,573	0.13%
2023/07/28	7	552.00	5.3	548.73	545.00	1.8	1,533	0.11%
2023/07/27	2	567.50	1	566.00	569.00	1	1,483	0.07%
2023/07/26	3.1	587.90	11	584.00	577.00	-7.9	1,466	-0.54%
2023/07/25	6.1	628.80	2	650.00	611.00	4.1	1,433	0.28%
2023/07/24	0	0.00	1	648.00	657.00	-1	1,410	-0.07%
2023/07/21	3	639.67	4	646.25	641.00	-1	1,414	-0.07%
2023/07/20	1	629.00	0	0.00	628.00	1	1,410	0.07%
2023/07/19	1	643.96	2	650.00	634.00	-1	1,405	-0.07%
2023/07/18	2	643.50	1	649.00	643.00	1	1,409	0.07%
2023/07/17	5	656.44	0	0.00	649.00	5	1,404	0.36%
2023/07/14	1.1	651.69	1.1	668.52	675.00	0	1,394	0.00%
2023/07/13	3	672.33	3	687.00	665.00	0	1,378	0.00%
2023/07/12	0	0.00	2	663.00	656.00	-2	1,345	-0.15%
2023/07/11	0	0.00	1	651.00	649.00	-1	1,341	-0.07%
2023/07/10	0	0.00	1	636.00	634.00	-1	1,350	-0.07%
2023/07/07	2	641.00	0	0.00	640.00	2	1,359	0.15%
2023/07/06	1	661.00	1.3	676.80	653.00	-0.3	1,401	-0.02%
2023/07/05	1.1	662.86	12.1	677.81	677.00	-11.1	1,399	-0.79%
2023/07/04	1	661.00	1.5	678.13	681.00	-0.5	1,415	-0.03%
2023/07/03	0	0.00	1	658.00	672.00	-1	1,405	-0.07%
2023/06/30	6.2	643.00	7	638.14	645.00	-0.8	1,407	-0.06%
2023/06/29	1	593.00	0	0.00	605.00	1	1,441	0.07%
2023/06/28	0.1	602.00	1	600.00	602.00	-0.9	1,479	-0.06%
2023/06/26	4	622.50	0	620.00	614.00	4	1,682	0.24%
2023/06/21	1	648.00	1	658.98	655.00	0	1,713	0.00%
2023/06/20	18	657.44	18	661.17	666.00	0	1,788	0.00%
2023/06/19	1	631.16	1.1	642.12	646.00	-0.1	1,807	-0.01%
2023/06/16	0	0.00	1	635.00	635.00	-1	1,805	-0.06%
2023/06/15	0	0.00	2	630.50	644.00	-2	1,813	-0.11%
2023/06/14	2.1	617.00	4	625.00	616.00	-1.9	1,838	-0.10%
2023/06/13	1	628.07	2	632.54	633.00	-1	1,828	-0.06%
2023/06/12	1	619.00	2	620.00	619.00	-1	1,821	-0.05%
2023/06/08	3.1	601.92	1	598.96	595.00	2	1,800	0.11%
2023/06/07	4	622.50	5.1	617.55	615.00	-1.1	1,791	-0.06%
2023/06/06	1.2	596.92	0	0.00	604.00	1.2	1,781	0.07%
2023/06/02	2	604.00	0	0.00	597.00	2	1,786	0.11%
2023/06/01	0	0.00	1	603.00	603.00	-1	1,783	-0.06%
2023/05/31	2	599.15	4	604.75	598.00	-2	1,777	-0.11%
2023/05/30	2	616.00	1	621.00	622.00	1	1,774	0.06%
2023/05/29	1.1	622.44	0	0.00	616.00	1.1	1,791	0.06%
2023/05/26	0	0.00	1.1	600.00	598.00	-1.1	1,841	-0.06%
2023/05/25	8	567.88	6	557.00	562.00	2	1,805	0.11%
2023/05/24	1	538.00	1.2	543.50	546.00	-0.2	1,789	-0.01%
2023/05/23	0	0.00	2	543.01	547.00	-2	1,793	-0.11%
2023/05/22	1	549.00	0	0.00	548.00	1	1,804	0.06%
2023/05/19	2	524.00	4	514.50	532.00	-2	1,811	-0.11%
2023/05/18	1	496.50	1	499.81	496.50	0	1,841	0.00%
2023/05/17	0	475.30	0	483.50	486.00	0	1,897	0.00%
2023/05/12	1	460.00	1	463.00	464.50	0	1,933	0.00%
2023/05/10	0	0.00	1	482.00	480.00	-1	1,942	-0.05%
2023/05/08	1	479.00	0	0.00	480.00	1	1,950	0.05%
2023/05/04	1	473.00	1	481.00	470.00	0	2,021	0.00%
2023/05/03	0	0.00	1	468.00	471.00	-1	2,028	-0.05%
2023/05/02	1	475.00	1	470.00	476.00	0	2,038	0.00%
2023/04/27	0	0.00	0.4	454.00	450.00	-0.4	2,037	-0.02%
2023/04/26	2	432.50	1	433.50	436.00	1	2,012	0.05%
2023/04/25	1.1	438.86	2	442.24	437.50	-0.9	1,999	-0.05%
2023/04/24	1	449.00	0.1	458.00	451.50	0.9	1,986	0.05%
2023/04/21	2.1	452.73	0	0.00	449.00	2.1	1,982	0.11%
2023/04/20	0.1	465.94	1	465.50	463.50	-0.9	1,976	-0.05%
2023/04/18	0.1	472.50	0	474.00	475.00	0	1,991	0.00%
2023/04/17	0	476.50	0	0.00	475.00	0	1,999	0.00%
2023/04/14	1.1	481.12	0	0.00	479.50	1.1	1,994	0.05%
2023/04/13	0	481.00	1	481.00	480.00	-1	1,992	-0.05%
2023/04/12	1	493.50	0	0.00	493.00	1	2,006	0.05%
2023/04/11	5.1	501.66	6.1	496.83	489.00	-1.1	2,010	-0.05%
2023/04/10	0	486.50	4	487.14	486.50	-4	1,980	-0.20%
2023/04/07	3.2	481.20	1	480.00	486.50	2.2	1,985	0.11%
2023/03/31	8.1	483.64	4	478.50	476.50	4.1	1,967	0.21%
2023/03/30	2	484.75	1	478.00	479.50	1	1,953	0.05%
2023/03/29	13	477.46	12	472.96	469.50	1	1,907	0.05%
2023/03/28	7	487.20	8	484.63	474.00	-1	1,863	-0.05%
2023/03/27	5	464.64	8	459.88	488.00	-3	1,756	-0.17%
2023/03/24	7	447.93	15	436.57	451.00	-8	1,652	-0.48%
2023/03/23	19.1	426.70	9	431.11	439.50	10.1	1,607	0.63%
2023/03/22	7.1	416.73	9	420.94	417.50	-1.9	1,515	-0.13%
2023/03/21	2	413.00	2	411.50	408.00	0	1,463	0.00%
2023/03/20	4	412.63	5	412.20	407.00	-1	1,450	-0.07%
2023/03/17	5	409.40	5	418.90	404.00	0	1,442	0.00%
2023/03/13	1	389.07	0	0.00	402.50	1	1,433	0.07%
2023/03/10	0	0.00	3	401.50	399.00	-3	1,473	-0.20%
2023/03/09	0	0.00	2	410.00	409.00	-2	1,519	-0.13%
2023/03/07	2	402.50	1	406.50	404.00	1	1,517	0.07%
2023/03/06	2	407.73	0	406.00	407.00	2	1,508	0.13%
2023/03/03	0	0.00	0	403.00	402.00	0	1,497	0.00%
2023/03/02	2	401.51	2	402.25	402.50	0	1,494	0.00%
2023/03/01	5	413.07	1	408.00	405.00	4	1,482	0.27%
2023/02/24	1	425.00	3.1	414.98	425.00	-2.1	1,446	-0.15%
2023/02/22	0	0.00	1	400.00	398.00	-1	1,373	-0.07%
2023/02/21	1	397.50	0	0.00	397.50	1	1,369	0.07%
2023/02/20	0	396.50	1	400.00	397.50	-1	1,366	-0.07%
2023/02/17	1	381.00	4	389.63	393.00	-3	1,359	-0.22%
2023/02/16	3	373.21	3.1	381.72	385.50	-0.1	1,331	-0.01%
2023/02/15	6	386.36	0.1	386.62	377.50	5.9	1,268	0.47%
2023/02/14	3	410.17	3	414.67	413.00	0	1,191	0.00%
2023/02/13	1	392.50	2	403.25	406.50	-1	1,170	-0.09%
2023/02/10	4	394.25	4	401.25	393.50	0	1,167	0.00%
2023/02/09	0	399.14	1	400.50	398.50	-1	1,172	-0.08%
2023/02/08	2	406.49	0	0.00	401.50	2	1,167	0.17%
2023/02/07	3.1	413.90	3	415.67	410.50	0.1	1,164	0.00%
2023/02/06	1	406.03	1	410.50	410.50	0	1,185	0.00%
2023/02/03	10	413.05	8	409.81	409.50	2	1,187	0.17%
2023/02/02	2	407.50	7.3	403.55	407.50	-5.3	1,168	-0.45%
2023/02/01	0	0.00	1	388.00	383.50	-1	1,143	-0.09%
2023/01/31	2	377.50	0	0.00	375.00	2	1,167	0.17%
2023/01/30	2	393.00	0	0.00	381.50	2	1,173	0.17%
2023/01/17	0	386.00	1	387.00	386.50	-1	1,159	-0.09%
2023/01/13	0	0.00	1	385.00	380.00	-1	1,304	-0.08%
2023/01/12	2	377.00	0	0.00	377.00	2	1,337	0.15%
2023/01/11	1	381.00	0	0.00	381.00	1	1,351	0.07%
2023/01/10	1	388.50	0	0.00	383.50	1	1,362	0.07%
2023/01/09	1	373.50	7	384.93	387.50	-6	1,377	-0.44%
2023/01/06	0	0.00	0	364.00	366.50	0	1,371	0.00%
2023/01/05	1	367.00	0	0.00	366.00	1	1,394	0.07%
2023/01/03	1	379.00	0	0.00	376.50	1	1,423	0.07%
2022/12/30	2	378.76	3	387.17	376.50	-1	1,435	-0.07%
2022/12/29	1.3	373.19	1	382.00	382.00	0.3	1,430	0.02%
2022/12/28	0	0.00	1	387.00	381.50	-1	1,446	-0.07%
2022/12/27	0	0.00	5	383.90	386.50	-5	1,448	-0.35%
2022/12/26	1	360.50	0	0.00	365.50	1	1,444	0.07%
2022/12/23	4	362.75	0.1	361.00	369.50	4	1,454	0.27%
2022/12/22	2	371.75	0	0.00	372.50	2	1,456	0.14%
2022/12/21	2	380.75	2	372.75	376.50	0	1,461	0.00%
2022/12/20	2	383.00	0	0.00	380.00	2	1,458	0.14%
2022/12/19	1	399.50	0	0.00	395.00	1	1,461	0.07%
2022/12/16	1	395.50	1	401.00	398.50	0	1,480	0.00%
2022/12/15	0	0.00	2	407.25	408.50	-2	1,495	-0.13%
2022/12/12	1	387.50	0	0.00	388.00	1	1,500	0.07%
2022/12/09	2	392.25	1	389.00	387.50	1	1,529	0.07%
2022/12/08	0	0.00	2	395.50	397.50	-2	1,579	-0.13%
2022/12/07	5	383.90	5	387.40	389.00	0	1,609	0.00%
2022/12/06	4	392.63	0	0.00	389.00	4	1,615	0.25%
2022/12/02	6	407.92	7.1	409.59	410.00	-1.1	1,649	-0.07%
2022/12/01	2	398.25	8	399.44	397.00	-6	1,614	-0.37%
2022/11/29	1	377.50	0	0.00	376.00	1	1,627	0.06%
2022/11/28	0	0.00	1	382.50	382.50	-1	1,666	-0.06%
2022/11/24	1	380.00	1	381.00	384.00	0	1,723	0.00%
2022/11/23	0	0.00	0.1	378.50	378.50	-0.1	1,738	-0.01%
2022/11/22	1	382.00	0	0.00	382.00	1	1,755	0.06%
2022/11/18	1	380.50	0	0.00	380.50	1	1,804	0.06%
2022/11/17	0	0.00	1	392.50	391.50	-1	1,794	-0.06%
2022/11/16	0	0.00	1	386.00	385.00	-1	1,785	-0.06%
2022/11/15	0	376.50	1	374.00	380.00	-1	1,782	-0.06%
2022/11/14	1	379.56	0.4	388.00	379.50	0.6	1,778	0.03%
2022/11/11	1	384.00	1	389.50	384.00	0	1,789	0.00%
2022/11/10	2	376.50	3	378.33	379.50	-1	1,791	-0.06%
2022/11/09	1	377.50	1	379.00	382.00	0	1,812	0.00%
2022/11/08	0	0.00	1	379.00	374.00	-1	1,860	-0.05%
2022/11/07	1	378.50	0	0.00	375.00	1	1,859	0.05%
2022/11/04	1.1	377.05	1	378.00	378.00	0.1	1,866	0.00%
2022/11/03	0	0.00	1	375.44	375.00	-1	1,866	-0.06%
2022/11/02	3	373.50	3.1	372.69	373.50	-0.1	1,862	0.00%
2022/11/01	4	355.00	4	356.38	355.50	0	1,839	0.00%
2022/10/28	10	343.60	10.1	350.44	344.50	-0.1	1,860	-0.01%
2022/10/27	0	0.00	5	338.80	345.00	-5	1,852	-0.27%
2022/10/26	2	313.52	1	314.00	314.00	1	1,852	0.05%
2022/10/25	3	325.83	3	329.33	323.00	0	1,857	0.00%
2022/10/24	3.1	326.87	1	329.50	325.50	2.1	1,875	0.11%
2022/10/21	4.1	314.02	3	313.50	317.00	1.1	1,879	0.06%
2022/10/20	4	336.11	0	0.00	327.50	4	1,800	0.22%
2022/10/19	0	368.00	1	366.50	363.50	-1	1,779	-0.06%
2022/10/18	1	369.08	0	0.00	369.00	1	1,780	0.06%
2022/10/17	2	368.73	0	0.00	371.50	2	1,826	0.11%
2022/10/14	2	385.50	2	390.50	384.50	0	1,846	0.00%
2022/10/13	4	387.48	2	380.00	373.50	2	1,864	0.11%
2022/10/12	3	391.49	3	387.83	395.00	0	1,866	0.00%
2022/10/07	1	415.00	3	418.50	418.50	-2	1,911	-0.10%
2022/10/06	5	411.50	6	405.00	413.50	-1	1,942	-0.05%
2022/10/05	2	400.50	3.1	403.35	403.00	-1.1	1,950	-0.06%
2022/10/04	1	390.50	1	394.50	393.00	0	1,946	0.00%
2022/09/30	1	372.00	2	378.25	381.50	-1	1,978	-0.05%
2022/09/29	0	0.00	1	377.00	369.00	-1	2,069	-0.05%
2022/09/28	1	374.50	0	0.00	361.50	1	2,089	0.05%
2022/09/26	4	383.25	3	373.00	370.50	1	2,132	0.05%
2022/09/23	1	390.00	1	396.50	384.50	0	2,166	0.00%
2022/09/22	8	385.75	9	387.11	393.50	-1	2,175	-0.05%
2022/09/21	2	380.50	1	387.96	378.00	1	2,154	0.05%
2022/09/20	1	388.50	1	393.00	384.50	0	2,143	0.00%
2022/09/19	2	393.00	2	389.25	388.00	0	2,140	0.00%
2022/09/16	1	399.00	1	396.00	394.00	0	2,136	0.00%
2022/09/15	5	404.71	4	408.25	404.50	1	2,121	0.05%
2022/09/14	2	387.50	2	390.00	395.00	0	2,072	0.00%
2022/09/13	1	394.00	2	394.00	393.50	-1	2,047	-0.05%
2022/09/12	1	393.98	2	394.75	392.00	-1	2,042	-0.05%
2022/09/08	3	383.33	4	383.63	385.00	-1	2,038	-0.05%
2022/09/07	2	372.00	1	369.00	375.00	1	2,010	0.05%
2022/09/06	1	379.50	1	376.00	375.50	0	2,020	0.00%
2022/09/05	10	383.40	9	383.44	379.50	1	2,004	0.05%
2022/09/02	0	0.00	2	367.56	378.50	-2	1,960	-0.10%
2022/09/01	5	345.60	0	0.00	345.00	5	1,924	0.26%
2022/08/31	1	393.52	1	398.50	400.00	0	1,917	0.00%
2022/08/26	0	428.00	0.3	435.08	421.50	-0.3	1,997	-0.02%
2022/08/25	1	421.99	2	421.98	421.00	-1	1,966	-0.05%
2022/08/19	2	419.00	1	420.50	417.00	1	1,968	0.05%
2022/08/18	0	0.00	1	411.82	418.00	-1	1,994	-0.05%
2022/08/17	4	408.49	1	406.50	407.50	3	1,995	0.15%
2022/08/16	5	415.59	4	408.52	403.50	1	1,980	0.05%
2022/08/15	9	403.88	12	400.33	409.00	-3	1,951	-0.15%
2022/08/12	0	0.00	1	381.00	379.00	-1	1,896	-0.05%
2022/08/11	6	381.67	5	378.50	373.50	1	1,890	0.05%
2022/08/09	4	380.88	3	378.67	376.00	1	1,867	0.05%
2022/08/08	2	379.50	5	378.50	379.50	-3	1,864	-0.16%
2022/08/04	8	365.81	8	370.31	372.50	0	1,826	0.00%
2022/08/02	1	361.50	1	360.00	362.50	0	1,782	0.00%
2022/08/01	5	383.00	2	388.50	376.50	3	1,740	0.17%
2022/07/29	11	388.73	14	383.57	389.50	-3	1,714	-0.18%
2022/07/28	1	369.00	0	0.00	371.50	1	1,683	0.06%
2022/07/27	1	371.00	2	372.25	380.00	-1	1,651	-0.06%
2022/07/22	13	383.58	14	387.82	385.00	-1	1,616	-0.06%
2022/07/21	0	361.50	3	375.61	378.00	-3	1,600	-0.19%
2022/07/20	6	355.58	5	361.50	353.50	1	1,582	0.06%
2022/07/19	13	350.69	14.1	354.98	351.00	-1.1	1,560	-0.07%
2022/07/18	13	348.65	13	342.83	354.00	0	1,534	0.00%
2022/07/15	6	322.83	10	325.90	327.00	-4	1,488	-0.27%
2022/07/14	7	301.86	7	310.07	311.50	0	1,450	0.00%
2022/07/13	0	0.00	2	293.25	293.50	-2	1,404	-0.14%
2022/07/12	3	280.67	1	273.00	275.00	2	1,373	0.15%
2022/07/11	4	303.13	0	0.00	298.00	4	1,345	0.30%
2022/07/08	3	312.83	7	308.64	316.00	-4	1,321	-0.30%
2022/07/07	13	267.96	14	273.04	287.50	-1	1,280	-0.08%
2022/07/06	4	297.38	1	303.00	283.00	3	1,178	0.25%
2022/07/05	1	314.00	0	0.00	314.00	1	1,146	0.09%
2022/07/04	5	311.70	4	311.75	314.00	1	1,121	0.09%
2022/07/01	4	318.78	6	330.58	315.00	-2	1,096	-0.18%
2022/06/30	7	348.14	12	338.33	334.50	-5	1,051	-0.48%
2022/06/29	0	0.00	1	358.00	371.50	-1	1,035	-0.10%
2022/06/28	1	369.50	0	0.00	369.50	1	1,030	0.10%
2022/06/27	1	379.50	0	0.00	376.00	1	1,037	0.10%
2022/06/24	3	362.00	3	365.17	362.00	0	1,034	0.00%
2022/06/23	0	362.00	0	0.00	360.50	0	1,029	0.00%
2022/06/20	0	0.00	1	357.50	357.50	-1	1,031	-0.10%
2022/06/17	2	350.50	2	350.00	353.00	0	1,016	0.00%
2022/06/16	1	369.50	0	0.00	370.00	1	991	0.10%
2022/06/14	1	377.00	0	0.00	391.00	1	976	0.10%
2022/06/10	0	391.50	2	392.25	392.50	-2	991	-0.20%
2022/06/09	11	388.09	0	0.00	385.50	11	985	1.12%
2022/06/08	0	397.00	14.2	395.39	401.50	-14.2	979	-1.45%
2022/06/07	1.1	383.43	2	382.28	383.00	-0.9	953	-0.09%
2022/06/06	2	375.46	4	375.21	374.50	-2	924	-0.22%
2022/05/31	0	355.00	3	352.51	354.50	-3	966	-0.31%
2022/05/30	1	341.12	1	340.60	349.00	0	960	0.00%
2022/05/27	3	326.83	4	333.50	334.00	-1	950	-0.11%
2022/05/26	3	323.85	0	0.00	322.50	3	935	0.32%
2022/05/25	4	340.79	0	0.00	337.00	4	898	0.45%
2022/05/24	1	353.50	2	356.00	350.00	-1	881	-0.11%
2022/05/23	4	360.75	2	360.00	357.00	2	877	0.23%
2022/05/20	2	365.03	0	0.00	363.00	2	880	0.23%
2022/05/19	1	368.00	1	368.44	367.50	0	875	0.00%
2022/05/18	2	381.75	3	385.50	380.50	-1	868	-0.12%
2022/05/16	1	378.50	1	391.00	374.50	0	864	0.00%
2022/05/13	0	0.00	1	377.50	378.50	-1	863	-0.12%
2022/05/11	0	0.00	1	378.50	374.50	-1	864	-0.12%
2022/05/10	1	375.50	0	0.00	375.50	1	868	0.12%
2022/05/09	0	0.00	12.1	370.23	369.00	-12.1	874	-1.38%
2022/05/06	1	380.50	0	0.00	383.50	1	881	0.11%
2022/04/28	0	0.00	2	367.00	371.50	-2	923	-0.22%
2022/04/27	1	339.00	3	342.83	360.00	-2	905	-0.22%
2022/04/26	10	353.60	2	354.25	339.00	8	868	0.92%
2022/04/25	4	373.00	0	0.00	370.00	4	849	0.47%
2022/04/22	4	389.25	0	0.00	399.00	4	847	0.47%
2022/04/20	6	396.33	0	0.00	393.50	6	859	0.70%
2022/04/19	1	401.00	2	400.00	403.50	-1	856	-0.12%
2022/04/15	5	388.50	1	388.00	385.00	4	876	0.46%
2022/04/13	2	390.50	2	395.50	402.50	0	902	0.00%
2022/04/12	1	386.00	0	0.00	396.00	1	936	0.11%
2022/04/11	1	390.00	1	391.50	391.00	0	939	0.00%
2022/04/08	1	395.00	0	0.00	395.00	1	946	0.11%
2022/04/01	1	423.50	1	420.00	419.00	0	935	0.00%
2022/03/30	4	414.75	4	416.50	416.00	0	929	0.00%
2022/03/29	17	412.00	1	410.00	410.00	16	930	1.72%
2022/03/25	0	0.00	1	408.00	408.00	-1	934	-0.11%
2022/03/24	3	402.33	3	399.83	399.50	0	943	0.00%
2022/03/23	1	380.00	2	392.00	393.00	-1	947	-0.11%
2022/03/22	1	375.50	1	379.00	377.50	0	941	0.00%
2022/03/21	3	377.50	1	387.50	377.00	2	947	0.21%
2022/03/18	0	0.00	1	385.00	385.00	-1	951	-0.11%
2022/03/17	0	0.00	1	380.00	377.00	-1	953	-0.10%
2022/03/16	0	0.00	2	369.25	367.00	-2	935	-0.21%
2022/03/15	2	353.50	0	0.00	350.00	2	922	0.22%
2022/03/14	9	360.78	1	360.50	362.00	8	942	0.85%
2022/03/11	0	0.00	7	367.71	371.00	-7	957	-0.73%
2022/03/10	1	359.00	0	0.00	357.00	1	953	0.10%
2022/03/09	21	326.10	23	334.41	331.50	-2	960	-0.21%
2022/03/08	25	333.78	1	319.00	316.50	24	951	2.52%
2022/03/07	3	334.50	5.2	344.28	338.50	-2.2	941	-0.23%
2022/03/04	10.3	360.66	1	371.50	359.50	9.3	946	0.98%
2022/03/03	1	376.00	0	0.00	376.00	1	964	0.10%
2022/02/25	1	382.00	0	0.00	382.00	1	1,128	0.09%
2022/02/24	0.1	388.00	0	0.00	382.00	0.1	1,144	0.00%
2022/02/21	2	398.00	0	0.00	397.00	2	1,208	0.17%
2022/02/15	0	0.00	1	397.00	393.00	-1	1,312	-0.08%
2022/02/14	1	390.50	0	0.00	389.00	1	1,322	0.08%
2022/02/11	0	0.00	0	404.50	399.50	0	1,338	0.00%
2022/02/10	0	0.00	0	404.00	405.00	0	1,374	0.00%
2022/02/09	2	409.25	5	406.60	405.00	-3	1,421	-0.21%
2022/02/08	0	0.00	0	402.00	400.00	0	1,465	0.00%
2022/01/26	4	394.00	4	390.00	390.00	0	1,563	0.00%
2022/01/25	0	0.00	5	381.80	388.00	-5	1,666	-0.30%
2022/01/24	6	373.25	6	378.58	382.50	0	1,702	0.00%
2022/01/21	1	392.50	2	392.75	384.00	-1	1,710	-0.06%
2022/01/19	0	0.00	1	393.50	389.00	-1	1,741	-0.06%
2022/01/18	2	387.55	1	399.00	387.00	1	1,789	0.06%
2022/01/17	0	389.50	1	389.00	395.50	-1	1,809	-0.05%
2022/01/14	18	376.92	18	376.61	379.50	0	1,857	0.00%
2022/01/12	1	378.52	2	378.75	379.50	-1	2,095	-0.05%
2022/01/11	6	387.42	9	381.28	381.00	-3	2,169	-0.14%
2022/01/10	2	394.00	0	0.00	395.50	2	2,181	0.09%
2022/01/07	9	397.87	7	399.79	400.00	2	2,221	0.09%
2022/01/06	9	415.22	3	411.50	411.50	6	2,238	0.27%
2022/01/05	4.2	422.69	8	420.81	423.50	-3.8	2,259	-0.17%
2022/01/03	2	408.50	1	415.00	408.00	1	2,357	0.04%
2021/12/30	3	396.00	1	408.00	408.00	2	2,368	0.08%
2021/12/29	1	399.50	0	0.00	399.50	1	2,395	0.04%
2021/12/28	1.1	401.27	0	0.00	403.00	1.1	2,435	0.05%
2021/12/24	2	404.00	1	415.00	402.50	1	2,576	0.04%
2021/12/23	0.1	409.50	1	413.00	413.00	-0.9	2,703	-0.03%
2021/12/22	1	407.00	1	413.00	405.00	0	2,778	0.00%
2021/12/21	2	409.50	1	407.00	411.50	1	2,817	0.04%
2021/12/20	0	0.00	0	420.00	403.50	0	2,838	0.00%
2021/12/17	2	417.00	0	0.00	419.50	2	2,838	0.07%
2021/12/16	0	0.00	3	427.83	429.00	-3	2,865	-0.10%
2021/12/15	1	408.00	2	410.50	411.50	-1	2,856	-0.04%
2021/12/14	1.1	406.61	2	407.25	405.50	-0.9	2,848	-0.03%
2021/12/10	2	420.50	0	0.00	422.00	2	2,840	0.07%
2021/12/09	1	427.50	0	0.00	429.00	1	2,850	0.04%
2021/12/08	5.3	431.20	0	0.00	428.00	5.3	2,840	0.19%
2021/12/07	1	441.84	4	439.75	439.00	-3	2,824	-0.11%
2021/12/06	4	435.75	3	434.33	430.00	1	2,804	0.04%
2021/12/03	1	451.00	0	0.00	445.00	1	2,793	0.04%
2021/12/02	0	440.00	0	445.00	441.00	0	2,758	0.00%
2021/12/01	1	446.92	1	444.50	439.50	0	2,746	0.00%
2021/11/30	3	434.67	4	431.38	439.00	-1	2,736	-0.04%
2021/11/29	1	416.00	6.1	417.95	424.00	-5.1	2,714	-0.19%
2021/11/26	9	402.06	7.1	412.01	402.50	2	2,688	0.07%
2021/11/25	1.1	414.43	3	414.17	415.00	-2	2,678	-0.07%
2021/11/24	9	412.56	7	414.14	405.00	2	2,671	0.07%
2021/11/23	10	396.10	11	395.27	400.00	-1	2,570	-0.04%
2021/11/22	8	400.69	7	389.50	401.00	1	2,561	0.04%
2021/11/19	0	0.00	1	399.00	392.00	-1	2,554	-0.04%
2021/11/18	11	398.23	12	395.04	396.00	-1	2,535	-0.04%
2021/11/17	3	396.50	2	396.75	393.50	1	2,537	0.04%
2021/11/16	3	401.83	5	396.30	399.50	-2	2,531	-0.08%
2021/11/15	3	405.67	8	406.25	410.00	-5	2,508	-0.20%
2021/11/12	3	388.50	1	387.50	388.00	2	2,477	0.08%
2021/11/11	3	383.33	1	383.50	383.50	2	2,464	0.08%
2021/11/10	14	388.64	15	379.57	389.00	-1	2,478	-0.04%
2021/11/09	2	389.75	4	388.25	388.50	-2	2,481	-0.08%
2021/11/08	6	383.67	4	385.63	379.50	2	2,452	0.08%
2021/11/05	3	389.17	3	383.00	402.50	0	2,411	0.00%
2021/11/04	4	396.38	3	393.50	386.00	1	2,365	0.04%
2021/11/03	8	405.81	3.1	417.39	392.50	4.9	2,338	0.21%
2021/11/02	2	398.50	3	406.33	406.50	-1	2,257	-0.04%
2021/11/01	1.1	385.33	4	386.13	388.00	-2.9	2,155	-0.13%
2021/10/29	2	367.25	2	369.00	369.00	0	2,155	0.00%
2021/10/28	2	376.25	0	375.00	373.50	2	2,160	0.09%
2021/10/27	1	378.50	1	380.50	379.50	0	2,159	0.00%
2021/10/26	8	381.81	6	392.83	376.50	2	2,197	0.09%
2021/10/25	1	391.22	3	389.00	391.50	-2	2,162	-0.09%
2021/10/22	11	388.05	12	391.33	386.50	-1	2,153	-0.05%
2021/10/21	7	390.86	17.2	390.58	387.50	-10.2	2,101	-0.49%
2021/10/20	34	375.96	49.3	371.91	377.00	-15.3	1,966	-0.78%
2021/10/19	11	361.25	11	360.18	362.00	0	1,874	0.00%
2021/10/18	7	344.43	6	346.00	342.00	1	1,800	0.06%
2021/10/15	1	346.50	5.1	343.67	341.00	-4.1	1,809	-0.22%
2021/10/14	2.1	331.90	0	0.00	334.50	2.1	1,798	0.11%
2021/10/13	4	342.23	5	342.00	338.00	-1	1,799	-0.06%
2021/10/12	7	342.50	49	339.34	340.00	-42	1,777	-2.36%
2021/10/08	10	354.65	9	357.06	356.00	1	1,743	0.06%
2021/10/07	0	0.00	4	329.25	330.00	-4	1,659	-0.24%
2021/10/06	27	325.43	2	331.25	322.00	25	1,671	1.50%
2021/10/05	5	321.00	25	325.54	338.00	-20	1,674	-1.19%
2021/10/04	7	332.29	12	331.88	328.00	-5	1,651	-0.30%
2021/10/01	14	328.32	14	331.50	322.50	0	1,611	0.00%
2021/09/30	57	346.37	76.1	334.11	350.50	-19.1	1,547	-1.23%
2021/09/29	3	330.33	7	333.43	322.00	-4	1,432	-0.28%
2021/09/28	21	326.90	26	327.90	329.00	-5	1,383	-0.36%
2021/09/27	0	0.00	23	326.15	322.00	-23	1,364	-1.69%
2021/09/24	0	0.00	1	318.50	318.50	-1	1,342	-0.07%
2021/09/23	2	306.50	4	313.75	318.00	-2	1,337	-0.15%
2021/09/22	0	0.00	0.2	302.50	299.00	-0.2	1,315	-0.02%
2021/09/16	1	299.52	2	302.00	299.00	-1	1,328	-0.07%
2021/09/15	2	302.00	1	298.50	299.50	1	1,344	0.07%
2021/09/14	5	307.50	4	301.50	307.00	1	1,375	0.07%
2021/09/13	2	300.75	2	303.50	298.50	0	1,370	0.00%
2021/09/09	0	294.00	1	296.50	294.00	-1	1,421	-0.07%
2021/09/08	0	290.00	28	292.09	287.50	-28	1,430	-1.96%
2021/09/07	0	299.33	0.3	299.00	296.00	-0.2	1,454	-0.02%
2021/09/06	1	304.00	1	303.50	304.00	0	1,509	0.00%
2021/09/03	12	306.92	2	309.00	307.00	10	1,536	0.65%
2021/09/01	2	308.50	1.1	307.23	309.00	0.9	1,560	0.06%
2021/08/31	0.1	302.00	0	0.00	304.00	0.1	1,595	0.01%
2021/08/30	1.1	314.55	1.3	316.40	315.00	-0.2	1,694	-0.01%
2021/08/27	1	313.00	1	308.00	308.50	0	1,677	0.00%
2021/08/26	0	307.00	0	0.00	303.50	0	1,696	0.00%
2021/08/25	1	310.00	0	0.00	310.50	1	1,697	0.06%
2021/08/24	60	312.25	1	318.00	310.00	59	1,704	3.46%
2021/08/23	1	317.50	0	0.00	318.00	1	1,701	0.06%
2021/08/20	0	0.00	1	293.00	301.50	-1	1,700	-0.06%
2021/08/19	1	297.00	3	294.17	293.50	-2	1,712	-0.12%
2021/08/18	2	292.25	0	0.00	296.50	2	1,720	0.12%
2021/08/16	0	0.00	2	280.75	298.00	-2	1,767	-0.11%
2021/08/13	49	289.82	48.1	294.92	286.00	0.9	1,754	0.05%
2021/08/12	1.3	300.70	1	306.00	301.50	0.3	1,742	0.01%
2021/08/11	1	300.00	36	301.88	300.00	-35	1,769	-1.98%
2021/08/10	2	303.50	3	308.50	308.50	-1	1,817	-0.06%
2021/08/09	1	305.04	0	0.00	305.50	1	1,873	0.05%
2021/08/06	2	311.28	0	0.00	311.00	2	1,943	0.10%
2021/08/04	64.6	315.67	29.2	315.84	316.00	35.3	2,053	1.72%
2021/08/03	2	340.75	0.3	339.93	338.00	1.7	2,024	0.08%
2021/08/02	3	329.65	1	335.50	328.00	2	2,023	0.10%
2021/07/30	28.5	328.33	29	335.84	327.50	-0.5	2,059	-0.02%
2021/07/29	1	312.01	2	318.25	318.50	-1	2,025	-0.05%
2021/07/28	0	0.00	20	307.70	308.50	-20	2,060	-0.97%
2021/07/27	2	313.42	0.1	309.00	308.00	2	2,096	0.09%
2021/07/26	1	315.42	1	316.00	316.00	0	2,111	0.00%
2021/07/23	31.1	310.33	0	0.00	311.50	31.1	2,129	1.46%
2021/07/22	2	322.00	2.1	323.02	321.00	-0.1	2,146	0.00%
2021/07/21	29	325.40	56	321.60	326.00	-27	2,160	-1.25%
2021/07/20	1.2	314.30	2	317.08	309.00	-0.8	2,142	-0.04%
2021/07/19	2.1	325.83	7.1	334.22	334.00	-5	2,112	-0.23%
2021/07/16	2	340.25	4.1	339.61	342.00	-2.1	2,098	-0.10%
2021/07/15	3	333.17	4	333.88	337.00	-1	2,097	-0.05%
2021/07/14	3.1	332.98	5.1	332.65	335.00	-2	2,098	-0.10%
2021/07/13	1.2	330.66	1	337.00	327.50	0.2	2,087	0.01%
2021/07/12	4	330.38	6.3	328.07	329.50	-2.3	2,069	-0.11%
2021/07/09	2.3	323.29	7.5	323.28	313.50	-5.2	2,027	-0.26%
2021/07/08	2	321.75	8	323.88	320.50	-6	2,017	-0.30%
2021/07/07	2.1	325.56	1.1	329.38	322.50	1	2,014	0.05%
2021/07/06	4.1	318.72	4.1	319.22	325.00	0	1,998	0.00%
2021/07/05	5	320.40	7.4	320.42	319.00	-2.4	2,019	-0.12%
2021/07/02	9.3	302.68	6	305.75	310.00	3.3	2,021	0.16%
2021/07/01	2.1	300.05	1.2	300.00	300.00	0.9	2,038	0.04%
2021/06/30	14.2	304.45	5	307.80	302.00	9.2	2,071	0.44%
2021/06/29	2.1	306.50	1.3	306.23	306.50	0.8	2,086	0.04%
2021/06/25	0.1	299.50	0	0.00	298.50	0.1	2,153	0.00%
2021/06/24	1.1	301.55	0	0.00	301.00	1.1	2,176	0.05%
2021/06/23	5	293.80	3.5	302.57	308.00	1.5	2,204	0.07%
2021/06/22	7	290.52	2	292.50	288.00	5	2,197	0.23%
2021/06/21	1	290.50	10	296.60	290.50	-9	2,209	-0.41%
2021/06/18	3	306.17	3	308.00	296.00	0	2,197	0.00%
2021/06/17	2	295.98	1	296.00	296.00	1	2,160	0.05%
2021/06/16	9	297.22	4	297.00	293.50	5	2,162	0.23%
2021/06/15	5.2	284.35	2	290.00	290.00	3.2	2,140	0.15%
2021/06/11	21.1	295.03	6.1	299.99	293.50	15	2,096	0.72%
2021/06/10	0.1	302.00	35	303.66	303.00	-35	2,093	-1.67%
2021/06/09	8	304.88	4	304.75	301.50	4	2,087	0.19%
2021/06/08	3.1	310.75	1.2	304.29	306.50	1.9	2,055	0.09%
2021/06/07	9.1	299.58	33.3	304.90	310.00	-24.2	2,017	-1.20%
2021/06/04	0	0.00	2	285.50	285.50	-2	1,924	-0.10%
2021/06/03	3	280.83	6	284.00	282.00	-3	1,941	-0.15%
2021/06/02	7.1	279.98	7	279.57	278.00	0.1	1,945	0.00%
2021/06/01	47	284.63	7	287.29	281.50	40	1,955	2.05%
2021/05/31	2	283.25	7	285.57	285.50	-5	1,955	-0.26%
2021/05/28	2	284.25	4	280.63	284.00	-2	1,959	-0.10%
2021/05/27	14	277.32	3	278.50	273.50	11	1,951	0.56%
2021/05/26	4	282.25	1	284.00	282.50	3	1,946	0.15%
2021/05/25	8	283.56	5.1	282.63	285.00	2.9	1,937	0.15%
2021/05/24	7	271.36	9	268.17	272.50	-2	1,902	-0.11%
2021/05/21	15	265.60	0	0.00	264.00	15	1,916	0.78%
2021/05/20	11	262.45	7	266.14	265.50	4	1,947	0.21%
2021/05/19	12.1	266.74	5	266.10	266.00	7.1	2,016	0.35%
2021/05/18	5	268.43	23	273.24	275.00	-18	2,012	-0.89%
2021/05/17	24	254.65	12	257.50	252.00	12	1,974	0.61%
2021/05/14	4	249.75	16.1	260.88	262.00	-12.1	1,924	-0.63%
2021/05/13	2.1	224.94	32	235.31	238.50	-29.9	1,860	-1.61%
2021/05/12	17	218.97	3	219.33	225.00	14	1,814	0.77%
2021/05/11	9	221.83	25.1	224.86	219.00	-16.1	1,765	-0.91%
2021/05/10	23	238.37	2	239.25	239.00	21	1,745	1.20%
2021/05/06	1	220.01	1	222.00	218.00	0	1,699	0.00%
2021/05/05	2	218.25	2	224.75	220.00	0	1,690	0.00%
2021/05/04	1.1	224.15	11	234.95	220.50	-9.9	1,651	-0.60%
2021/05/03	4.1	249.28	4	248.50	245.00	0.1	1,625	0.00%
2021/04/29	12.1	258.35	2	261.00	256.50	10.1	1,637	0.62%
2021/04/28	12	260.79	1	260.50	261.50	11	1,638	0.67%
2021/04/27	4.1	268.40	1	268.00	268.00	3.1	1,656	0.19%
2021/04/26	0.1	273.00	0	0.00	272.50	0.1	1,707	0.00%
2021/04/22	1.1	271.16	8	272.69	271.50	-6.9	1,780	-0.39%
2021/04/21	5	279.40	1	284.00	279.00	4	1,807	0.22%
2021/04/20	4	284.25	1	283.00	284.00	3	1,935	0.16%
2021/04/19	4	281.50	7	281.43	280.00	-3	2,010	-0.15%
2021/04/16	2	283.73	0	0.00	283.00	2	2,055	0.10%
2021/04/15	2	283.50	1	284.50	284.50	1	2,142	0.05%
2021/04/14	1	285.50	16.2	285.52	282.00	-15.2	2,161	-0.70%
2021/04/13	5	296.79	13	290.81	289.00	-8	2,184	-0.37%
2021/04/12	5.1	301.60	1	300.00	300.00	4.1	2,216	0.18%
2021/04/09	5	305.00	13.1	309.00	310.50	-8.1	2,212	-0.37%
2021/04/08	11.1	306.87	5	307.20	303.00	6.1	2,182	0.28%
2021/04/07	7	310.64	10	312.70	314.00	-3	2,160	-0.14%
2021/04/06	4.3	298.87	4	299.63	300.00	0.3	2,126	0.01%
2021/04/01	6	283.92	10	281.70	291.00	-4	2,106	-0.19%
2021/03/31	13.2	290.52	0	0.00	287.00	13.2	2,078	0.63%
2021/03/30	3	289.67	17.1	294.00	295.50	-14.1	2,065	-0.68%
2021/03/29	10.1	274.81	11	274.73	276.00	-0.9	2,027	-0.05%
2021/03/26	16.1	271.60	2	272.25	272.00	14.1	2,006	0.70%
2021/03/25	1.1	273.10	3	274.67	274.00	-2	1,969	-0.10%
2021/03/24	2.1	285.05	0	0.00	283.50	2.1	1,936	0.11%
2021/03/23	0.1	294.94	5	295.00	292.00	-4.9	1,919	-0.26%
2021/03/19	11	293.77	3.1	294.04	293.50	7.9	1,922	0.41%
2021/03/18	5	302.40	4	300.38	298.50	1	1,918	0.05%
2021/03/17	9.1	300.90	5	303.30	297.00	4.1	1,937	0.21%
2021/03/16	7	294.50	4	297.25	298.00	3	1,941	0.15%
2021/03/15	5	301.50	0	0.00	298.00	5	1,953	0.26%
2021/03/10	1	293.00	3	298.17	299.00	-2	2,000	-0.10%
2021/03/09	8	289.69	2	288.75	287.50	6	1,992	0.30%
2021/03/08	12	304.63	0	0.00	299.50	12	1,968	0.61%
2021/03/05	1	305.50	5	311.30	314.50	-4	1,948	-0.21%
2021/03/04	7	310.14	0	0.00	304.00	7	1,936	0.36%
2021/03/03	2	310.25	1	320.00	319.00	1	1,930	0.05%
2021/03/02	45	321.78	3	322.33	313.00	42	1,930	2.18%
2021/02/26	1	322.50	4	319.38	321.00	-3	1,940	-0.15%
2021/02/25	2	327.75	1	323.50	322.00	1	1,946	0.05%
2021/02/24	4	327.25	1	329.00	324.50	3	1,970	0.15%
2021/02/23	13.4	330.88	6	332.00	332.50	7.4	1,981	0.37%
2021/02/22	9	330.50	4.1	337.56	344.50	4.9	2,049	0.24%
2021/02/19	4.1	337.11	53	335.75	333.00	-48.9	2,033	-2.40%
2021/02/18	2	313.50	3	320.00	320.50	-1	1,994	-0.05%
2021/02/17	0.1	307.00	2	303.25	310.50	-2	1,990	-0.10%
2021/02/05	1	293.00	0	0.00	293.00	1	2,005	0.05%
2021/02/04	1	296.00	0	0.00	300.50	1	2,071	0.05%
2021/02/03	0	0.00	2	295.75	295.00	-2	2,128	-0.09%
2021/02/01	0	0.00	1.1	287.90	290.00	-1.1	2,275	-0.05%
2021/01/29	0	0.00	3	303.17	293.50	-3	2,359	-0.13%
2021/01/28	1	301.00	4.1	301.73	300.50	-3.1	2,369	-0.13%
2021/01/27	5	310.30	2	311.75	309.00	3	2,387	0.13%
2021/01/26	3	314.85	2	316.25	311.00	1	2,382	0.04%
2021/01/25	2	312.75	3	317.83	319.50	-1	2,382	-0.04%
2021/01/22	2	319.50	4.1	322.17	319.50	-2.1	2,365	-0.09%
2021/01/21	2	312.75	0	0.00	315.50	2	2,350	0.09%
2021/01/20	74	314.90	2	315.00	310.00	72	2,325	3.10%
2021/01/19	5	321.80	20	322.15	321.00	-15	2,278	-0.66%
2021/01/18	0.1	310.00	0	0.00	315.00	0.1	2,225	0.00%
2021/01/15	4	313.38	4	313.50	313.00	0	2,179	0.00%
2021/01/14	9	317.44	6.4	317.89	312.50	2.6	2,148	0.12%
2021/01/13	7	305.21	12	315.46	316.00	-5	2,133	-0.23%
2021/01/12	24	294.81	27	292.57	291.50	-3	1,998	-0.15%
2021/01/11	3	286.50	4	287.00	289.00	-1	1,921	-0.05%
2021/01/08	13	280.54	25	277.28	286.50	-12	1,887	-0.64%
2021/01/07	4	270.50	1.1	265.77	264.00	2.9	1,800	0.16%
2021/01/06	1.1	264.91	4	262.38	264.00	-2.9	1,822	-0.16%
2021/01/05	3	258.33	52	259.90	261.50	-49	1,828	-2.68%
2021/01/04	1	252.50	10	251.65	253.00	-9	1,818	-0.49%
2020/12/31	0	0.00	1	250.50	247.50	-1	1,908	-0.05%
2020/12/30	2	247.75	2	248.75	252.50	0	1,929	0.00%
2020/12/29	7.1	247.29	3	247.67	247.50	4.1	1,920	0.21%
2020/12/28	22.1	254.17	2	251.00	250.00	20.1	1,919	1.05%
2020/12/25	3	257.00	0.1	259.50	259.00	2.9	1,930	0.15%
2020/12/24	1	255.50	32.1	255.76	254.00	-31.1	1,937	-1.61%
2020/12/23	1	247.50	1.2	252.40	249.00	-0.2	1,934	-0.01%
2020/12/22	0	0.00	2	259.75	254.00	-2	1,942	-0.10%
2020/12/21	15	256.70	2	256.50	257.50	13	1,971	0.66%
2020/12/17	11.1	265.36	2	270.00	263.00	9.1	2,030	0.45%
2020/12/16	0.1	267.00	2	266.00	267.50	-2	2,051	-0.10%
2020/12/15	3	263.00	2	262.50	260.50	1	2,060	0.05%
2020/12/14	0	0.00	2	270.00	266.00	-2	2,060	-0.10%
2020/12/11	10.1	269.60	1	268.00	268.00	9.1	2,086	0.43%
2020/12/10	16	284.56	10	288.20	280.00	6	2,082	0.29%
2020/12/09	10	287.30	5	288.00	287.50	5	2,080	0.24%
2020/12/08	4	285.13	5	283.61	286.50	-1	2,058	-0.05%
2020/12/07	1	276.00	1	279.50	278.50	0	2,043	0.00%
2020/12/04	2.1	283.88	8	280.56	278.50	-6	2,055	-0.29%
2020/12/01	0	0.00	2	280.50	281.00	-2	2,111	-0.09%
2020/11/30	1.3	277.08	1	276.50	279.00	0.3	2,127	0.01%
2020/11/27	3	278.83	5	279.40	278.00	-2	2,164	-0.09%
2020/11/26	2	275.25	2	278.24	279.00	0	2,165	0.00%
2020/11/25	3	280.50	9	274.67	272.50	-6	2,157	-0.28%
2020/11/24	10	279.10	4	280.63	275.50	6	2,152	0.28%
2020/11/23	6	276.42	3	274.17	275.00	3	2,158	0.14%
2020/11/20	1	281.50	5	282.70	280.50	-4	2,149	-0.19%
2020/11/19	6	281.25	19.1	281.71	282.00	-13.1	2,189	-0.60%
2020/11/18	7.2	272.53	5	272.00	270.50	2.2	2,126	0.10%
2020/11/17	1	273.00	3	273.83	273.00	-2	2,130	-0.09%
2020/11/16	2	271.75	0.1	275.00	270.00	1.9	2,154	0.09%
2020/11/13	3	265.17	3	262.33	268.00	0	2,157	0.00%
2020/11/12	4	266.75	4.1	265.41	265.50	-0.1	2,172	0.00%
2020/11/11	14.1	261.15	12	256.13	256.00	2.1	2,127	0.10%
2020/11/10	0.1	265.00	0	0.00	263.00	0.1	2,134	0.01%
2020/11/09	14	273.25	6	278.25	280.00	8	2,074	0.39%
2020/11/06	4.1	282.87	0	0.00	277.50	4.1	2,034	0.20%
2020/11/05	4	294.25	0	0.00	293.00	4	1,985	0.20%
2020/11/04	2	291.00	0	0.00	301.50	2	2,020	0.10%
2020/11/03	18	294.47	1	298.00	295.00	17	2,103	0.81%
2020/11/02	18	293.50	0	0.00	292.50	18	2,120	0.85%
2020/10/29	3	305.67	4	306.00	308.00	-1	2,144	-0.05%
2020/10/28	3	314.67	1	316.50	313.50	2	2,163	0.09%
2020/10/27	1	315.50	1	313.50	315.50	0	2,201	0.00%
2020/10/26	3	316.67	2	319.75	313.00	1	2,285	0.04%
2020/10/23	2	315.00	1	316.00	319.50	1	2,338	0.04%
2020/10/22	0	0.00	1	314.50	314.50	-1	2,421	-0.04%
2020/10/21	4.1	322.22	3	321.50	319.00	1.1	2,471	0.04%
2020/10/16	1	324.50	4	321.50	315.00	-3	2,541	-0.12%
2020/10/15	2	327.75	1	332.75	325.00	1	2,595	0.04%
2020/10/14	4	338.75	4	334.35	330.50	0	2,596	0.00%
2020/10/13	0.1	333.00	1.1	327.55	335.00	-1.1	2,586	-0.04%
2020/10/12	4	321.13	1.1	325.82	326.00	2.9	2,585	0.11%
2020/10/08	4	325.00	11	325.41	327.00	-7	2,599	-0.27%
2020/10/07	8	308.81	9	310.17	310.50	-1	2,537	-0.04%
2020/10/06	2	303.75	1	306.00	303.50	1	2,584	0.04%
2020/10/05	5	303.00	0	0.00	302.00	5	2,631	0.19%
2020/09/30	18	294.00	22	302.32	304.00	-4	2,760	-0.14%
2020/09/29	7	290.93	3	292.00	289.00	4	2,833	0.14%
2020/09/28	4	290.00	0	0.00	292.00	4	2,866	0.14%
2020/09/25	14	291.39	19	300.21	287.00	-5	2,961	-0.17%
2020/09/24	4	312.50	4	305.75	301.00	0	3,052	0.00%
2020/09/23	3	311.33	7	314.07	314.00	-4	3,049	-0.13%
2020/09/22	0	0.00	2	308.75	306.00	-2	3,056	-0.07%
2020/09/21	0	0.00	1	311.50	309.00	-1	3,038	-0.03%
2020/09/16	0.1	297.00	1	296.00	298.50	-0.9	3,157	-0.03%
2020/09/15	3	295.50	3	291.83	292.00	0	3,149	0.00%
2020/09/14	4	290.50	8	292.00	290.00	-4	3,145	-0.13%
2020/09/11	1	288.00	10	289.00	285.50	-9	3,159	-0.28%
2020/09/10	0	0.00	1	286.00	285.50	-1	3,204	-0.03%
2020/09/09	0	0.00	6	291.33	291.00	-6	3,243	-0.19%
2020/09/08	6	290.58	21	292.52	296.00	-15	3,343	-0.45%
2020/09/07	5	305.50	5	301.60	300.00	0	3,348	0.00%
2020/09/04	5	307.20	4	300.75	309.00	1	3,450	0.03%
2020/09/03	5	309.90	3	311.17	306.00	2	3,527	0.06%
2020/09/02	2	317.50	2.1	313.52	310.00	-0.1	3,593	0.00%
2020/09/01	2	300.50	1	309.50	311.00	1	3,586	0.03%
2020/08/31	1	305.50	0	0.00	306.00	1	3,602	0.03%
2020/08/27	1.1	315.06	0	0.00	315.00	1.1	3,665	0.03%
2020/08/26	2	317.25	0	0.00	315.50	2	3,787	0.05%
2020/08/25	3	323.67	2	326.00	321.50	1	3,817	0.03%
2020/08/24	3	306.17	3	304.00	305.00	0	3,856	0.00%
2020/08/21	4	301.00	1	304.00	300.00	3	3,930	0.08%
2020/08/20	3.3	321.54	11	305.64	298.50	-7.8	4,132	-0.19%
2020/08/19	1	325.50	1	333.00	325.50	0	4,186	0.00%
2020/08/18	13	334.69	5	333.90	322.00	8	4,169	0.19%
2020/08/17	3	327.83	3	328.33	330.00	0	4,146	0.00%
2020/08/14	3	319.33	19	317.24	330.00	-16	4,144	-0.39%
2020/08/13	6	304.08	2	302.50	301.00	4	4,102	0.10%
2020/08/12	4	309.63	4	305.50	304.00	0	4,103	0.00%
2020/08/11	2	325.25	0	0.00	314.00	2	4,093	0.05%
2020/08/10	9	333.00	11	332.27	337.00	-2	4,087	-0.05%
2020/08/07	7	336.07	13	333.04	335.00	-6	4,046	-0.15%
2020/08/06	2	316.75	5	318.80	318.00	-3	3,952	-0.08%
2020/08/05	2	314.75	1	319.50	316.50	1	3,986	0.03%
2020/08/04	4	312.38	4	311.25	315.50	0	3,974	0.00%
2020/08/03	3	311.33	2	316.50	307.00	1	3,966	0.03%
2020/07/31	3	316.50	2	316.75	318.50	1	3,952	0.03%
2020/07/30	2	312.75	2	316.50	316.00	0	3,959	0.00%
2020/07/29	3	313.50	4	309.88	307.00	-1	3,901	-0.03%
2020/07/28	9	304.50	14	303.86	300.00	-5	3,857	-0.13%
2020/07/27	6	299.33	7	297.79	297.00	-1	3,829	-0.03%
2020/07/24	1	291.00	1	291.00	289.50	0	3,799	0.00%
2020/07/23	6	300.75	3	296.67	298.00	3	3,820	0.08%
2020/07/22	7	300.07	3	303.67	301.00	4	3,805	0.11%
2020/07/21	2	294.00	13	295.85	301.50	-11	3,780	-0.29%
2020/07/20	5	282.00	5	280.30	281.00	0	3,752	0.00%
2020/07/17	9	285.94	1	283.50	287.50	8	3,769	0.21%
2020/07/16	0	0.00	2	289.00	288.50	-2	3,787	-0.05%
2020/07/15	11	296.00	10	294.75	287.00	1	3,783	0.03%
2020/07/14	5	298.20	6	299.50	295.00	-1	3,868	-0.03%
2020/07/13	11	301.95	5	304.30	304.00	6	3,957	0.15%
2020/07/10	11	317.68	5	318.20	311.00	6	3,959	0.15%
2020/07/09	19	334.37	18	336.22	318.50	1	3,969	0.03%
2020/07/08	15	319.23	25	318.62	328.00	-10	3,894	-0.26%
2020/07/07	10	307.30	8	311.88	300.00	2	3,867	0.05%
2020/07/06	27	305.43	23	308.00	309.00	4	3,865	0.10%
2020/07/03	22	293.48	21	291.21	308.00	1	3,817	0.03%
2020/07/02	3	283.17	1	279.50	280.00	2	3,763	0.05%
2020/07/01	19	290.39	16	291.88	285.50	3	3,799	0.08%
2020/06/30	2	284.25	0	0.00	283.50	2	3,825	0.05%
2020/06/29	4	283.38	5	286.20	282.50	-1	3,920	-0.03%
2020/06/24	8	288.44	6	287.58	284.00	2	3,989	0.05%
2020/06/23	16	287.88	17	287.18	286.00	-1	4,153	-0.02%
2020/06/19	1	280.00	2	280.00	279.50	-1	4,211	-0.02%
2020/06/18	4	279.38	5	279.80	284.00	-1	4,232	-0.02%
2020/06/17	5	276.40	6	278.08	278.50	-1	4,254	-0.02%
2020/06/16	9	277.67	5	277.00	272.50	4	4,309	0.09%
2020/06/15	10	283.35	22.5	281.67	278.50	-12.5	4,335	-0.29%
2020/06/12	13	273.69	7	273.36	278.50	6	4,344	0.14%
2020/06/11	27	273.04	20	273.98	277.00	7	4,373	0.16%
2020/06/10	15	266.33	26	264.50	270.00	-11	4,327	-0.25%
2020/06/09	15	256.63	14	257.14	255.50	1	4,355	0.02%
2020/06/08	9	249.06	2	250.50	249.00	7	4,390	0.16%
2020/06/05	5	248.40	36	248.92	251.50	-31	4,441	-0.70%
2020/06/04	8	249.56	8	253.66	248.00	0	4,477	0.00%
2020/06/03	1	253.50	1	255.00	256.00	0	4,480	0.00%
2020/06/02	52	264.25	34	255.93	252.00	18	4,494	0.40%
2020/06/01	6	248.58	12	249.75	252.00	-6	4,407	-0.14%
2020/05/29	17	243.53	16.1	242.33	249.50	1	4,402	0.02%
2020/05/28	46	245.46	33.1	240.83	239.00	13	4,366	0.30%
2020/05/27	43	245.86	28.2	248.66	245.00	14.8	4,319	0.34%
2020/05/26	9	222.67	18	224.19	232.50	-9	4,150	-0.22%
2020/05/25	2	207.00	15	209.53	211.50	-13	4,060	-0.32%
2020/05/22	20	209.20	11	208.59	205.50	9	4,091	0.22%
2020/05/21	8.5	210.82	7	210.93	215.00	1.5	4,110	0.04%
2020/05/20	5	203.00	6	203.50	207.00	-1	4,106	-0.02%
2020/05/19	3	203.00	4	208.00	201.50	-1	4,142	-0.02%
2020/05/18	11	207.05	4	209.25	205.50	7	4,194	0.17%
2020/05/15	2	210.50	8	209.56	212.00	-6	4,204	-0.14%
2020/05/14	2	211.25	3	209.83	208.00	-1	4,205	-0.02%
2020/05/13	6	218.42	5	218.20	218.00	1	4,222	0.02%
2020/05/12	11	221.27	10	222.05	221.00	1	4,339	0.02%
2020/05/11	1	216.00	20	216.60	217.00	-19	4,367	-0.44%
2020/05/08	2	220.00	2.1	216.64	215.50	-0.1	4,422	0.00%
2020/05/07	11	219.50	7	220.43	218.50	4	4,498	0.09%
2020/05/06	2	216.50	3	218.67	222.00	-1	4,518	-0.02%
2020/05/05	1.1	216.12	2	217.50	217.00	-0.9	4,545	-0.02%
2020/05/04	1	214.00	0	0.00	213.00	1	4,554	0.02%
2020/04/30	10	220.35	7	219.79	218.00	3	4,561	0.07%
2020/04/29	11	217.36	2	217.50	217.50	9	4,540	0.20%
2020/04/28	14	217.50	5	216.00	213.00	9	4,559	0.20%
2020/04/27	4	215.00	9	213.50	214.00	-5	4,559	-0.11%
2020/04/24	7	207.50	11	208.23	209.50	-4	4,568	-0.09%
2020/04/23	15	212.17	14	211.50	209.50	1	4,573	0.02%
2020/04/22	20	207.33	28	207.00	210.00	-8	4,628	-0.17%
2020/04/21	10	210.05	9	213.28	208.50	1	4,613	0.02%
2020/04/20	3	212.67	6	213.25	215.00	-3	4,595	-0.07%
2020/04/17	34	214.53	24	213.90	212.50	10	4,613	0.22%
2020/04/16	33	204.62	38	205.57	209.50	-5	4,551	-0.11%
2020/04/15	13	198.65	14	198.36	197.50	-1	4,513	-0.02%
2020/04/14	9	194.61	10	195.25	198.50	-1	4,490	-0.02%
2020/04/13	8	193.13	10	192.60	188.00	-2	4,527	-0.04%
2020/04/10	7	191.93	10	192.30	190.50	-3	4,502	-0.07%
2020/04/09	5	189.20	1	192.50	185.00	4	4,479	0.09%
2020/04/08	10	195.40	7	196.64	191.00	3	4,518	0.07%
2020/04/07	7	187.93	11	190.27	191.50	-4	4,510	-0.09%
2020/04/06	17	176.21	6	176.83	180.00	11	4,504	0.24%
2020/04/01	20	173.05	19	171.58	173.50	1	4,503	0.02%
2020/03/31	13	174.88	19	173.26	172.00	-6	4,583	-0.13%
2020/03/30	17	169.76	19	169.92	176.50	-2	4,537	-0.04%
2020/03/27	55	171.10	54	170.56	172.50	1	4,511	0.02%
2020/03/26	39	155.83	38	156.80	162.00	1	4,447	0.02%
2020/03/25	0	0.00	2	151.00	151.00	-2	4,348	-0.05%
2020/03/24	0	0.00	1	137.50	137.50	-1	4,352	-0.02%
2020/03/23	1	124.00	1	124.50	125.00	0	4,343	0.00%
2020/03/20	14	134.36	14	135.93	134.50	0	4,330	0.00%
2020/03/19	4	133.25	2	135.50	128.00	2	4,263	0.05%
2020/03/18	31	149.29	34	146.90	142.00	-3	4,335	-0.07%
2020/03/17	11	146.68	8	145.69	142.50	3	4,382	0.07%
2020/03/16	6	156.33	11.2	158.17	149.50	-5.2	4,352	-0.12%
2020/03/13	8	157.69	13	156.38	160.50	-5	4,314	-0.12%
2020/03/12	7	179.86	13	180.27	171.00	-6	4,218	-0.14%
2020/03/11	4	196.75	1	195.50	189.50	3	4,150	0.07%
2020/03/10	7	200.07	10	201.05	205.50	-3	4,114	-0.07%
2020/03/09	13	200.69	9	201.11	198.00	4	4,128	0.10%
2020/03/06	8	210.13	5	211.40	207.50	3	4,114	0.07%
2020/03/05	6.4	213.63	5	212.00	215.00	1.4	4,117	0.03%
2020/03/04	10	208.00	6	206.33	206.00	4	4,157	0.10%
2020/03/03	4	218.00	0	0.00	210.50	4	4,150	0.10%
2020/03/02	1.1	205.18	2	207.50	215.00	-0.9	4,264	-0.02%
2020/02/27	6.1	213.69	2	212.25	209.00	4.1	4,440	0.09%
2020/02/26	13.3	226.18	12	226.67	224.00	1.3	4,425	0.03%
2020/02/25	6.2	227.00	1	226.50	226.50	5.2	4,489	0.12%
2020/02/24	5	224.40	3	225.33	226.00	2	4,487	0.04%
2020/02/21	5.1	233.45	5	231.50	231.00	0.1	4,509	0.00%
2020/02/20	8.1	238.21	6	241.33	235.00	2.1	4,551	0.05%
2020/02/19	11	239.05	9	238.11	240.00	2	4,587	0.04%
2020/02/18	8	234.13	8	234.88	233.00	0	4,646	0.00%
2020/02/17	7	234.21	6	235.42	233.00	1	4,726	0.02%
2020/02/14	5	233.10	6	233.25	237.50	-1	4,734	-0.02%
2020/02/13	10	234.90	9	229.83	230.50	1	4,756	0.02%
2020/02/12	3	229.33	9	229.39	235.00	-6	4,729	-0.13%
2020/02/11	5	222.70	9	222.78	227.00	-4	4,777	-0.08%
2020/02/10	13	219.73	9	219.44	215.00	4	4,897	0.08%
2020/02/07	1	219.50	0	0.00	213.50	1	5,064	0.02%
2020/02/06	10	218.65	3	219.50	220.00	7	5,249	0.13%
2020/02/05	3	211.33	2	204.50	204.50	1	5,250	0.02%
2020/02/04	2	208.75	5	209.20	208.50	-3	5,265	-0.06%
2020/02/03	1.1	206.57	2	198.75	208.00	-1	5,326	-0.02%
2020/01/31	9	204.33	9	202.22	209.00	0	5,385	0.00%
2020/01/30	5	213.20	2	212.25	203.50	3	5,664	0.05%
2020/01/20	1	222.50	3	217.83	226.00	-2	5,876	-0.03%
2020/01/17	3	221.83	3	221.83	222.50	0	5,912	0.00%
2020/01/16	15	221.17	14	220.79	221.00	1	6,121	0.02%
2020/01/15	0	0.00	1	229.00	228.00	-1	6,087	-0.02%
2020/01/14	7	233.07	5	233.40	232.00	2	6,096	0.03%
2020/01/13	13	231.46	15	231.57	235.00	-2	6,082	-0.03%
2020/01/10	12	226.46	12	227.42	227.00	0	6,065	0.00%
2020/01/09	8	231.69	7	229.79	229.00	1	6,036	0.02%
2020/01/08	0.1	230.00	9	230.00	231.00	-8.9	6,028	-0.15%
2020/01/07	7	225.00	9	225.61	226.00	-2	6,004	-0.03%
2020/01/06	4	235.00	5	235.90	237.00	-1	5,964	-0.02%
2020/01/03	1	239.50	3	232.33	233.00	-2	5,948	-0.03%
2020/01/02	7	238.64	6	237.00	235.50	1	5,935	0.02%
2019/12/31	1	234.50	3	229.00	234.50	-2	5,959	-0.03%
2019/12/30	4	231.38	5	231.60	229.00	-1	5,993	-0.02%
2019/12/27	11	226.00	10	226.90	226.00	1	5,962	0.02%
2019/12/26	44	224.20	54	224.44	229.50	-10	5,924	-0.17%
2019/12/25	8	212.94	8	214.25	215.00	0	5,784	0.00%
2019/12/24	14	210.93	7	212.79	214.00	7	5,796	0.12%
2019/12/23	23	208.61	34	210.22	212.00	-11	5,772	-0.19%
2019/12/20	4	201.75	4	203.50	205.00	0	5,687	0.00%
2019/12/19	7	199.43	2	200.25	199.00	5	5,660	0.09%
2019/12/18	1	204.50	1	200.00	200.50	0	5,659	0.00%
2019/12/17	3	204.50	4	204.13	202.00	-1	5,691	-0.02%
2019/12/16	8	200.56	5	201.70	201.50	3	5,746	0.05%
2019/12/13	27	204.76	20	201.23	198.50	7	5,761	0.12%
2019/12/12	26	201.29	33	202.79	202.00	-7	5,687	-0.12%
2019/12/11	7	193.86	7	193.36	192.00	0	5,535	0.00%
2019/12/10	10	191.30	6	191.92	192.50	4	5,519	0.07%
2019/12/09	5	187.80	5	188.10	188.50	0	5,511	0.00%
2019/12/06	4	188.75	4	188.50	187.00	0	5,514	0.00%
2019/12/05	6	187.08	9	185.72	185.00	-3	5,492	-0.05%
2019/12/04	9	183.06	10	184.40	189.00	-1	5,474	-0.02%
2019/12/03	4.1	191.89	1	187.50	187.50	3.1	5,422	0.06%
2019/12/02	6	193.25	9	193.22	194.00	-3	5,430	-0.06%
2019/11/29	14	199.61	13	199.54	195.00	1	5,421	0.02%
2019/11/28	1	199.00	1	199.50	197.50	0	5,352	0.00%
2019/11/27	23	203.20	21	200.19	199.00	2	5,363	0.04%
2019/11/26	30	197.73	26	200.04	199.50	4	5,202	0.08%
2019/11/25	8	184.81	8	185.69	187.50	0	4,982	0.00%
2019/11/22	22	186.84	26	187.27	184.00	-4	4,963	-0.08%
2019/11/21	2	182.50	1	184.00	185.00	1	4,970	0.02%
2019/11/20	15	179.13	18	178.97	184.00	-3	4,987	-0.06%
2019/11/19	11	183.64	12	183.58	182.50	-1	4,963	-0.02%
2019/11/18	34	185.99	23	186.87	185.00	11	4,919	0.22%
2019/11/15	21	189.52	14	187.64	194.00	7	4,863	0.14%
2019/11/14	27	185.70	27	184.44	179.50	0	4,760	0.00%
2019/11/13	5	182.50	7	181.57	184.50	-2	4,701	-0.04%
2019/11/12	23	182.67	22	182.64	182.00	1	4,724	0.02%
2019/11/11	19	182.08	19	183.87	180.00	0	4,721	0.00%
2019/11/08	7	189.14	7	189.79	190.00	0	4,673	0.00%
2019/11/07	53	190.75	55	189.74	195.00	-2	4,621	-0.04%
2019/11/06	32	185.81	24	185.75	188.00	8	4,593	0.17%
2019/11/05	5	176.50	8.2	178.48	182.50	-3.2	4,397	-0.07%
2019/11/04	5	168.10	5	167.90	166.00	0	4,207	0.00%
2019/11/01	6	167.67	8	167.94	170.00	-2	4,154	-0.05%
2019/10/31	7.2	166.71	12	167.88	170.00	-4.8	4,146	-0.12%
2019/10/30	17	167.29	11	166.82	166.50	6	4,089	0.15%
2019/10/29	32	168.63	33	168.23	165.00	-1	4,049	-0.02%
2019/10/28	17	158.47	26	158.04	164.00	-9	3,776	-0.24%
2019/10/25	14	150.18	10	149.25	149.50	4	3,537	0.11%
2019/10/24	36	149.31	41	149.26	150.00	-5	3,495	-0.14%
2019/10/23	5	141.60	5	140.60	142.00	0	3,291	0.00%
2019/10/22	1	136.50	4	137.38	138.00	-3	3,280	-0.09%
2019/10/21	3	137.33	2	138.50	137.50	1	3,357	0.03%
2019/10/18	9	138.06	2	138.00	138.00	7	3,422	0.20%
2019/10/17	6	139.33	2	140.00	141.00	4	3,444	0.12%
2019/10/16	9	144.39	15	144.43	139.00	-6	3,457	-0.17%
2019/10/15	1	145.50	5	144.40	142.00	-4	3,437	-0.12%
2019/10/14	10	144.05	10	144.70	144.00	0	3,505	0.00%
2019/10/09	3	140.00	5	139.80	139.00	-2	3,532	-0.06%
2019/10/08	11	141.32	13	140.69	140.50	-2	3,529	-0.06%
2019/10/07	17	142.41	12	143.46	140.00	5	3,519	0.14%
2019/10/04	5	135.80	8	135.06	137.50	-3	3,464	-0.09%
2019/10/03	5	129.70	8	130.00	131.50	-3	3,400	-0.09%
2019/10/02	4	130.88	3	130.17	128.50	1	3,371	0.03%
2019/10/01	2	128.75	2	128.75	128.00	0	3,360	0.00%
2019/09/27	9	128.61	6	128.00	127.50	3	3,391	0.09%
2019/09/26	6	131.50	7	131.64	131.00	-1	3,362	-0.03%
2019/09/25	11	133.36	10	132.15	132.50	1	3,349	0.03%
2019/09/24	5	141.30	4	141.63	137.00	1	3,381	0.03%
2019/09/23	7	143.79	3	143.83	142.00	4	3,357	0.12%
2019/09/20	9	142.72	7	142.57	143.00	2	3,339	0.06%
2019/09/19	7	140.86	18	138.58	142.00	-11	3,286	-0.33%
2019/09/18	4	131.50	4	134.00	134.50	0	3,204	0.00%
2019/09/17	12	134.17	11	134.55	130.50	1	3,154	0.03%
2019/09/16	3	138.83	9	138.50	139.00	-6	3,108	-0.19%
2019/09/12	11	138.27	10	137.75	139.00	1	3,126	0.03%
2019/09/11	5	134.20	3	135.33	134.00	2	3,154	0.06%
2019/09/10	4	135.13	4	135.13	136.00	0	3,150	0.00%
2019/09/09	9	135.06	7	137.86	134.50	2	3,140	0.06%
2019/09/06	6	138.58	2	138.75	138.50	4	3,125	0.13%
2019/09/05	2	139.75	2	141.25	141.50	0	3,140	0.00%
2019/09/04	6	137.58	6	138.92	139.50	0	3,141	0.00%
2019/09/03	4	143.25	2	145.00	140.50	2	3,185	0.06%
2019/09/02	8	143.69	5	143.20	144.00	3	3,246	0.09%
2019/08/30	7	146.50	3	148.00	147.00	4	3,239	0.12%
2019/08/29	3	147.17	6	148.08	150.00	-3	3,268	-0.09%
2019/08/28	3	146.17	2	146.25	145.00	1	3,292	0.03%
2019/08/27	7	146.43	7	146.64	146.50	0	3,364	0.00%
2019/08/26	7	146.00	3	144.67	144.50	4	3,393	0.12%
2019/08/23	0	0.00	6	152.75	157.00	-6	3,400	-0.18%
2019/08/22	2	152.50	4	152.50	150.50	-2	3,459	-0.06%
2019/08/20	4	150.88	4	152.50	148.50	0	3,458	0.00%
2019/08/19	7	152.43	11	151.77	151.50	-4	3,425	-0.12%
2019/08/16	7	149.79	8	148.88	153.50	-1	3,411	-0.03%
2019/08/15	9	145.89	5	146.50	148.00	4	3,395	0.12%
2019/08/14	8	143.88	15	143.43	145.00	-7	3,397	-0.21%
2019/08/13	14	141.00	7	141.00	139.00	7	3,361	0.21%
2019/08/12	14	149.43	7	145.43	142.50	7	3,332	0.21%
2019/08/08	13	142.08	19	143.29	145.00	-6	3,288	-0.18%
2019/08/07	5	130.40	9	130.78	132.00	-4	3,167	-0.13%
2019/08/06	3	123.17	0	0.00	128.00	3	3,136	0.10%
2019/08/05	5	125.80	3	122.33	124.50	2	3,123	0.06%
2019/08/02	6	126.25	5	125.10	124.00	1	3,171	0.03%
2019/08/01	1	131.50	2	132.00	130.50	-1	3,217	-0.03%
2019/07/31	7	129.64	4	128.00	128.00	3	3,280	0.09%
2019/07/30	7	135.14	17	133.32	129.50	-10	3,261	-0.31%
2019/07/29	1	137.00	1	135.50	135.50	0	3,218	0.00%
2019/07/26	4	139.00	3	139.33	135.50	1	3,230	0.03%
2019/07/25	1	137.00	1	137.50	137.50	0	3,234	0.00%
2019/07/24	7	138.50	4	137.38	137.00	3	3,258	0.09%
2019/07/23	13	141.19	10	140.30	140.00	3	3,263	0.09%
2019/07/22	13	137.81	7	138.00	141.00	6	3,207	0.19%
2019/07/19	8	133.75	8	132.44	132.00	0	3,222	0.00%
2019/07/18	4	131.25	6	132.00	134.00	-2	3,224	-0.06%
2019/07/17	3	129.17	3	129.83	130.50	0	3,225	0.00%
2019/07/16	6	129.75	7	129.21	128.00	-1	3,201	-0.03%
2019/07/15	9	125.78	19	123.71	127.50	-10	3,289	-0.30%
2019/07/12	3	118.83	0	0.00	118.50	3	3,263	0.09%
2019/07/11	3	121.67	3	121.00	121.00	0	3,332	0.00%
2019/07/10	5	118.40	8	118.25	121.00	-3	3,349	-0.09%
2019/07/09	13	115.46	10	114.80	114.50	3	3,435	0.09%
2019/07/08	0	0.00	2	116.75	117.00	-2	3,461	-0.06%
2019/07/05	6	117.42	3	118.17	116.50	3	3,488	0.09%
2019/07/04	4	117.13	1	120.50	117.00	3	3,533	0.08%
2019/07/03	4	119.50	4	122.25	119.50	0	3,532	0.00%
2019/07/02	7	125.07	6	125.17	126.00	1	3,530	0.03%
2019/07/01	6	126.58	10	126.70	125.00	-4	3,573	-0.11%
2019/06/28	1	118.00	2	118.75	118.00	-1	3,649	-0.03%
2019/06/27	5	119.10	3	119.50	120.00	2	3,690	0.05%
2019/06/26	1	117.00	3	117.33	118.00	-2	3,718	-0.05%
2019/06/25	2	118.50	1	120.00	116.50	1	3,768	0.03%
2019/06/24	1	120.00	1	119.00	120.00	0	3,814	0.00%
2019/06/21	3	120.83	4	121.50	120.00	-1	3,835	-0.03%
2019/06/20	8	121.38	12	121.46	122.50	-4	3,877	-0.10%
2019/06/19	9	120.11	10	120.45	120.00	-1	3,980	-0.03%
2019/06/18	5	115.90	4	116.75	115.50	1	3,977	0.03%
2019/06/17	2	118.00	4	117.50	118.00	-2	4,090	-0.05%
2019/06/14	3	116.67	1	116.00	116.00	2	4,156	0.05%
2019/06/13	7	117.57	1	118.00	118.00	6	4,371	0.14%
2019/06/12	1	121.00	5	122.20	121.00	-4	4,523	-0.09%
2019/06/11	19	122.45	16	122.03	123.00	3	4,519	0.07%
2019/06/10	3	120.00	8	118.06	121.00	-5	4,448	-0.11%
2019/06/06	0	0.00	1	111.00	110.00	-1	4,368	-0.02%
2019/06/05	13	112.00	10	114.00	113.50	3	4,362	0.07%
2019/06/04	8	114.50	5	114.70	116.00	3	4,309	0.07%
2019/06/03	6	113.00	9	115.39	115.50	-3	4,330	-0.07%
2019/05/31	11	110.86	11	111.27	112.50	0	4,368	0.00%
2019/05/30	14	110.11	14	111.64	107.50	0	4,343	0.00%
2019/05/29	10	107.80	21	108.02	110.00	-11	4,275	-0.26%
2019/05/28	2	105.00	7	105.21	105.00	-5	4,188	-0.12%
2019/05/27	8	103.56	7	103.71	104.00	1	4,193	0.02%
2019/05/24	2	103.50	2	104.00	101.00	0	4,288	0.00%
2019/05/23	9	102.22	7	102.14	103.00	2	4,331	0.05%
2019/05/22	2	103.50	3	105.50	102.00	-1	4,367	-0.02%
2019/05/21	2	104.75	6	105.67	106.00	-4	4,387	-0.09%
2019/05/20	3	97.73	3	99.30	100.50	0	4,367	0.00%
2019/05/17	3	99.37	3	100.00	97.50	0	4,414	0.00%
2019/05/16	2	102.50	6	102.83	99.60	-4	4,526	-0.09%
2019/05/15	8	102.56	3	101.33	101.00	5	4,646	0.11%
2019/05/14	4	99.13	5	97.98	100.50	-1	4,709	-0.02%
2019/05/13	8	100.63	2	101.50	99.50	6	4,707	0.13%
2019/05/10	8	102.75	2	102.25	101.00	6	4,771	0.13%
2019/05/09	5	104.20	5	103.60	102.00	0	4,741	0.00%
2019/05/08	8	107.56	3	110.00	109.00	5	4,668	0.11%
2019/05/07	2	114.00	0	0.00	115.00	2	4,614	0.04%
2019/05/06	0	0.00	1	115.00	114.50	-1	4,653	-0.02%
2019/05/03	1	118.50	2	117.75	118.00	-1	4,651	-0.02%
2019/05/02	2	118.25	2	117.25	118.50	0	4,625	0.00%
2019/04/30	5	116.40	7	116.00	117.00	-2	4,606	-0.04%
2019/04/29	1	114.50	1	113.00	113.50	0	4,562	0.00%
2019/04/26	18	113.39	14	112.43	112.50	4	4,519	0.09%
2019/04/25	16	115.25	10	113.85	112.50	6	4,483	0.13%
2019/04/24	14	121.86	8	122.75	119.50	6	4,401	0.14%
2019/04/23	7	124.29	7	122.71	123.00	0	4,378	0.00%
2019/04/22	4	126.75	5	128.20	129.50	-1	4,393	-0.02%
2019/04/19	23	130.89	26	131.08	128.00	-3	4,393	-0.07%
2019/04/18	5	127.50	7	127.36	125.00	-2	4,265	-0.05%
2019/04/17	9	127.50	13	127.54	125.50	-4	4,297	-0.09%
2019/04/16	12	123.13	13	123.65	124.00	-1	4,330	-0.02%
2019/04/15	14	122.96	14	123.68	125.00	0	4,309	0.00%
2019/04/12	3	118.17	2	119.00	117.00	1	4,188	0.02%
2019/04/11	1	118.00	1	118.50	118.00	0	4,161	0.00%
2019/04/10	10	119.40	2	118.50	120.50	8	4,140	0.19%
2019/04/09	5	126.30	2	126.50	123.00	3	4,162	0.07%
2019/04/08	2	129.75	3	131.00	129.00	-1	4,148	-0.02%
2019/04/03	5	129.80	9	129.50	131.00	-4	4,163	-0.10%
2019/04/02	20	125.45	32	125.94	129.50	-12	4,142	-0.29%
2019/04/01	5	117.10	10	117.85	118.00	-5	4,037	-0.12%
2019/03/29	8	115.56	4	115.75	115.00	4	4,030	0.10%
2019/03/28	9	116.28	11	116.00	115.50	-2	4,049	-0.05%
2019/03/27	3	110.67	6	110.50	113.50	-3	4,021	-0.07%
2019/03/26	2	116.25	2	115.00	114.50	0	3,996	0.00%
2019/03/25	10	111.30	9	112.22	115.50	1	4,016	0.02%
2019/03/22	18	117.11	12	117.88	114.50	6	3,991	0.15%
2019/03/21	14	121.50	6	121.50	121.00	8	3,894	0.21%
2019/03/20	14	122.04	17	121.62	120.50	-3	3,948	-0.08%
2019/03/19	8	115.38	8	114.44	115.00	0	3,918	0.00%
2019/03/18	25	114.24	31	115.11	115.50	-6	3,968	-0.15%
2019/03/15	6	102.00	9.2	105.55	108.50	-3.2	3,756	-0.08%
2019/03/14	15	99.71	18	98.74	99.00	-3	3,633	-0.08%
2019/03/13	1	99.90	3	99.00	97.60	-2	3,624	-0.06%
2019/03/12	5	101.60	12	99.90	99.00	-7	3,625	-0.19%
2019/03/11	5	102.30	5	101.20	100.50	0	3,614	0.00%
2019/03/08	12	99.49	20	99.77	102.00	-8	3,616	-0.22%
2019/03/07	8	100.64	14	100.42	101.50	-6	3,607	-0.17%
2019/03/06	20	98.73	12	100.23	100.00	8	3,613	0.22%
2019/03/05	6	97.32	6	96.77	96.00	0	3,535	0.00%
2019/03/04	6	95.52	13	95.36	97.40	-7	3,512	-0.20%
2019/02/27	29	95.08	25	94.32	94.60	4	3,488	0.11%
2019/02/26	11	98.99	5	96.74	96.50	6	3,457	0.17%
2019/02/25	30	100.83	23	99.79	99.20	7	3,414	0.21%
2019/02/22	18	99.39	18	100.83	102.00	0	3,296	0.00%
2019/02/21	17	99.59	17	98.64	98.00	0	3,240	0.00%
2019/02/20	25	99.10	24	98.17	98.90	1	3,192	0.03%
2019/02/19	4	100.20	1	100.50	99.20	3	3,124	0.10%
2019/02/18	5	101.20	5	101.80	102.00	0	3,075	0.00%
2019/02/15	31	99.53	28	99.58	98.30	3	3,011	0.10%
2019/02/14	12	94.37	15	96.39	97.00	-3	2,871	-0.10%
2019/02/13	24	92.01	37	91.88	88.20	-13	2,716	-0.48%
2019/02/12	9	88.72	7	88.94	89.60	2	2,625	0.08%
2019/02/11	12	88.18	6	88.72	89.50	6	2,647	0.23%
2019/01/30	5	83.88	7	83.93	83.80	-2	2,566	-0.08%
2019/01/29	3	82.10	2	82.45	82.00	1	2,529	0.04%
2019/01/28	8	86.23	8	85.96	85.00	0	2,519	0.00%
2019/01/25	14	84.39	8	84.61	85.00	6	2,528	0.24%
2019/01/24	1	81.80	0	0.00	81.00	1	2,501	0.04%
2019/01/22	3	82.10	4	82.60	81.20	-1	2,533	-0.04%
2019/01/21	0	0.00	4	81.30	81.50	-4	2,528	-0.16%
2019/01/17	3	82.67	2	81.80	82.20	1	2,548	0.04%
2019/01/16	5	83.74	6	83.55	83.10	-1	2,549	-0.04%
2019/01/15	7	82.56	7	83.14	83.50	0	2,537	0.00%
2019/01/14	20	84.91	24	84.83	82.20	-4	2,507	-0.16%
2019/01/11	23	84.12	9	83.63	83.50	14	2,447	0.57%
2019/01/10	5	83.50	4	83.40	84.20	1	2,420	0.04%
2019/01/09	5	83.50	14	83.69	83.70	-9	2,394	-0.38%
2019/01/08	17	81.86	26	81.35	81.60	-9	2,310	-0.39%
2019/01/07	0	0.00	1	77.70	78.70	-1	2,197	-0.05%
2019/01/03	1	75.20	2	76.05	75.60	-1	2,221	-0.05%
2018/12/28	18	79.27	18	79.02	78.20	0	2,228	0.00%
2018/12/27	1	77.60	9	76.30	76.50	-8	2,186	-0.37%
2018/12/26	41	76.74	33	76.75	75.00	8	2,190	0.37%
2018/12/25	21	79.35	12	78.96	78.80	9	2,209	0.41%
2018/12/24	33	80.67	36	80.62	81.30	-3	2,211	-0.14%
2018/12/22	28	80.45	24	80.80	79.20	4	2,214	0.18%
2018/12/21	30	79.60	29	79.03	79.80	1	2,197	0.05%
2018/12/20	4	79.13	4	78.05	76.70	0	2,179	0.00%
2018/12/19	4	80.10	6	79.95	78.60	-2	2,204	-0.09%
2018/12/18	7	80.10	18	80.11	78.50	-11	2,229	-0.49%
2018/12/17	9	80.43	3	80.50	81.20	6	2,316	0.26%
2018/12/14	0	0.00	2	78.70	77.50	-2	2,482	-0.08%
2018/12/13	31	81.05	12	81.33	78.20	19	2,538	0.75%
2018/12/12	12	81.08	8	81.04	80.80	4	2,620	0.15%
2018/12/11	2	79.70	6	78.60	80.80	-4	2,844	-0.14%
2018/12/10	3	73.73	0	0.00	73.50	3	2,772	0.11%
2018/12/07	0	0.00	3	73.97	74.80	-3	2,877	-0.10%
2018/12/06	0	0.00	3	68.93	68.00	-3	2,888	-0.10%
2018/12/05	11	71.59	14	72.31	71.00	-3	3,111	-0.10%
2018/12/04	3	76.00	0	0.00	76.00	3	3,171	0.09%
2018/11/30	3	76.37	0	0.00	74.60	3	3,671	0.08%
2018/11/29	1	77.60	0	0.00	75.10	1	3,747	0.03%
2018/11/28	0	0.00	2	77.20	77.20	-2	3,691	-0.05%
2018/11/27	0	0.00	3	68.80	70.20	-3	3,668	-0.08%
2018/11/26	17	68.76	18	68.46	68.50	-1	3,653	-0.03%
2018/11/23	4	68.00	5	66.46	67.10	-1	3,637	-0.03%
2018/11/20	7	68.53	7	67.93	67.50	0	3,621	0.00%
2018/11/19	0	0.00	4	68.90	69.20	-4	3,613	-0.11%
2018/11/16	1	66.90	1	66.60	66.90	0	3,598	0.00%
2018/11/14	0	0.00	2	67.50	65.60	-2	3,588	-0.06%
2018/11/12	0	0.00	1	66.40	66.10	-1	3,565	-0.03%
2018/11/09	3	65.90	1	66.90	65.40	2	3,554	0.06%
2018/11/08	2	68.50	1	69.90	67.80	1	3,543	0.03%
2018/11/02	6	64.68	8	64.55	65.00	-2	3,466	-0.06%
2018/11/01	2	62.40	4	60.50	63.00	-2	3,409	-0.06%
2018/10/31	6	54.67	0	0.00	57.40	6	3,355	0.18%
2018/10/30	5	50.96	3	50.47	52.20	2	3,326	0.06%
2018/10/26	2	54.05	5	54.90	53.80	-3	3,286	-0.09%
2018/10/25	10	56.72	0	0.00	56.40	10	3,268	0.31%
2018/10/24	1	61.80	0	0.00	61.50	1	3,240	0.03%
2018/10/23	1	62.70	0	0.00	63.00	1	3,231	0.03%
2018/10/19	2	62.00	0	0.00	63.10	2	3,235	0.06%
2018/10/17	2	65.20	6	64.27	65.10	-4	3,212	-0.12%
2018/10/12	0	0.00	6	60.20	61.90	-6	3,153	-0.19%
2018/10/11	1	59.90	5	60.16	59.90	-4	3,129	-0.13%
2018/10/09	0	0.00	2	66.70	66.50	-2	3,085	-0.06%
2018/10/08	1	68.40	1	68.00	68.40	0	3,065	0.00%
2018/10/05	6	71.13	3	69.93	70.00	3	3,055	0.10%
2018/10/04	11	74.22	25	73.40	72.80	-14	3,012	-0.46%
2018/10/03	35	77.73	35	77.67	75.50	0	2,975	0.00%
2018/10/02	25	81.73	1	79.70	79.50	24	2,910	0.82%
2018/10/01	7	79.20	8	79.73	83.40	-1	2,857	-0.03%
2018/09/28	18	81.22	18	82.01	81.00	0	2,795	0.00%
2018/09/27	11	82.48	19	82.82	81.30	-8	2,765	-0.29%
2018/09/26	37	80.71	24	80.68	82.30	13	2,720	0.48%
2018/09/25	22	80.70	22	82.00	81.30	0	2,664	0.00%
2018/09/21	12	80.49	18	79.98	81.30	-6	2,600	-0.23%
2018/09/20	23	86.90	27	87.21	77.10	-4	2,455	-0.16%
2018/09/19	21	86.90	20	87.02	85.60	1	2,232	0.04%
2018/09/18	45	89.38	29	87.12	85.50	16	2,130	0.75%
2018/09/17	31	88.63	60	88.74	90.60	-29	1,923	-1.51%
2018/09/14	8	81.20	5	80.14	82.40	3	1,584	0.19%
2018/09/13	32	82.45	40	82.24	78.60	-8	1,520	-0.53%
2018/09/12	14	79.19	13	79.65	79.50	1	1,388	0.07%
2018/09/11	90	84.51	115	84.22	79.10	-25	1,305	-1.92%	大賣/
2018/09/10	46	81.47	23	82.66	80.60	23	1,071	2.15%
2018/09/07	50	85.08	55	85.15	84.00	-5	997	-0.50%
2018/09/06	100	82.54	87	81.91	84.70	13	822	1.58%
2018/09/05	1	75.00	12	75.35	77.00	-11	476	-2.31%
2018/09/04	5	70.10	5	69.98	70.00	0	386	0.00%
2018/09/03	1	66.40	1	69.00	69.10	0	375	0.00%
2018/08/29	3	65.57	0	0.00	65.60	3	379	0.79%
2018/08/16	0	0.00	4	63.70	63.50	-4	553	-0.72%
2018/08/15	1	64.20	0	0.00	64.10	1	555	0.18%
2018/08/14	1	64.00	0	0.00	64.40	1	560	0.18%
2018/08/13	1	63.20	0	0.00	64.00	1	596	0.17%
2018/07/31	8	71.18	0	0.00	70.70	8	593	1.35%
2018/07/27	9	73.96	11	73.80	71.80	-2	576	-0.35%
2018/07/26	2	71.70	0	0.00	71.80	2	559	0.36%
2018/07/16	13	70.80	13	71.55	70.30	0	548	0.00%
2018/07/13	0	0.00	1	70.20	70.30	-1	539	-0.19%
2018/07/12	11	67.52	11	68.45	68.20	0	530	0.00%
2018/06/27	1	66.80	0	0.00	66.00	1	500	0.20%
2018/06/22	28	68.34	28	68.80	68.20	0	494	0.00%
2018/06/21	1	68.80	1.4	69.46	70.00	-0.4	491	-0.08%
2018/06/20	0	0.00	1	67.50	68.80	-1	489	-0.20%
2018/06/14	0.4	73.80	0	0.00	73.80	0.4	461	0.09%
2018/06/13	0	0.00	1	72.30	71.20	-1	447	-0.22%
2018/06/12	0	0.00	2	71.40	71.00	-2	449	-0.45%
2018/06/11	0	0.00	1	72.10	71.50	-1	441	-0.23%
2018/06/08	0	0.00	6	73.45	73.00	-6	433	-1.38%
2018/06/07	6	74.00	2	73.00	72.60	4	426	0.94%
2018/06/06	10	74.26	4	74.25	73.50	6	417	1.44%
2018/06/05	9	74.82	9	74.80	74.70	0	408	0.00%
2018/06/04	2	75.30	8	75.96	75.40	-6	409	-1.46%
2018/06/01	13	75.13	2	74.60	74.70	11	371	2.96%
2018/05/31	16	75.01	20	75.06	74.90	-4	353	-1.13%
2018/05/28	4	73.05	0	0.00	71.80	4	287	1.39%
2018/05/21	0	0.00	1	69.30	68.10	-1	254	-0.39%
2018/04/27	1	61.60	0	0.00	61.80	1	318	0.31%
2018/03/22	0	0.00	0.3	68.20	67.90	-0.3	388	-0.09%
2018/03/16	4	68.10	6.1	68.79	68.00	-2.1	386	-0.54%
2018/03/14	0	0.00	4	67.48	68.00	-4	386	-1.04%
2018/03/13	0	0.00	4	68.30	67.60	-4	388	-1.03%
2018/03/09	0	0.00	3	67.70	68.00	-3	389	-0.77%
2018/03/08	0	0.00	2	68.00	67.40	-2	388	-0.52%
2018/02/22	0	0.00	1	62.60	63.70	-1	406	-0.25%
2018/02/21	1	62.10	0	0.00	62.00	1	403	0.25%
2018/02/09	7	62.19	0	0.00	62.50	7	389	1.80%
2018/02/08	1	64.50	2	64.60	64.50	-1	386	-0.26%
2018/02/07	1	67.00	0	0.00	66.50	1	383	0.26%
2018/02/06	1	66.80	0	0.00	64.00	1	387	0.26%
2018/02/02	0	0.00	1	73.00	70.70	-1	392	-0.25%
2018/02/01	5	70.00	0	0.00	70.80	5	402	1.24%
2018/01/30	2	69.25	0	0.00	68.70	2	427	0.47%
2018/01/26	0	0.00	1	73.50	71.30	-1	431	-0.23%
2018/01/25	0	0.00	8	72.41	72.20	-8	407	-1.96%
2018/01/16	1	69.40	0	0.00	69.10	1	492	0.20%
2018/01/12	0.3	70.00	0	0.00	70.00	0.3	545	0.05%
2018/01/11	0	69.20	0	0.00	69.20	0	612	0.00%
2018/01/10	0.2	69.00	0	0.00	69.00	0.2	690	0.03%
2018/01/05	1	71.40	0	0.00	71.50	1	740	0.14%