健策 (3653)-富邦-台南券商分點個股進出

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
958
漲跌
▲25
漲幅
+2.68%
成交量
1,885張
產業
上市電子零組件類股▲1.55%
627人加入追蹤

立即追蹤
本地時間:14:30

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

健策 (3653)籌碼相關－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	1	945.00	2	963.50	958.00	-1	1,429	-0.07%
2024/04/25	0	0.00	1	927.00	933.00	-1	1,421	-0.07%
2024/04/23	1	872.00	1	861.00	866.00	0	1,426	0.00%
2024/04/22	1	878.00	1	895.00	869.00	0	1,421	0.00%
2024/04/18	0	898.00	0	946.00	936.00	0	1,416	0.00%
2024/04/16	2	850.50	1	857.00	858.00	1	1,376	0.07%
2024/04/12	0	0.00	0	926.00	920.00	0	1,367	0.00%
2024/04/11	1	902.90	1	901.00	906.00	0	1,360	0.00%
2024/04/10	1	921.00	1	903.00	906.00	0	1,366	0.00%
2024/04/08	1	952.00	0	0.00	925.00	1	1,372	0.07%
2024/04/03	1	927.00	1	923.00	930.00	0	1,378	0.00%
2024/04/01	1	931.00	1	917.00	928.00	0	1,400	0.00%
2024/03/29	0	0.00	0.1	926.00	921.00	-0.1	1,400	0.00%
2024/03/28	0	0.00	0.1	911.00	903.00	-0.1	1,393	0.00%
2024/03/27	0	900.00	0.1	900.46	901.00	0	1,393	0.00%
2024/03/26	0.1	891.38	0	880.00	873.00	0	1,383	0.00%
2024/03/25	0	0.00	0	915.00	899.00	0	1,386	0.00%
2024/03/22	0	0.00	0	900.00	889.00	0	1,397	0.00%
2024/03/21	1	887.09	1.1	853.45	876.00	-0.1	1,403	0.00%
2024/03/20	1.3	882.43	1	894.00	845.00	0.3	1,402	0.02%
2024/03/19	1	904.00	1	907.00	905.00	0	1,372	0.00%
2024/03/18	0	0.00	0	938.00	939.00	0	1,365	0.00%
2024/03/15	1	901.95	1	910.00	907.00	0	1,362	0.00%
2024/03/14	0	0.00	1	952.38	911.00	-1	1,353	-0.08%
2024/03/13	0	1008.33	0.1	985.69	983.00	0	1,350	0.00%
2024/03/12	0	0.00	1	950.00	995.00	-1	1,338	-0.07%
2024/03/11	0	943.00	0	0.00	952.00	0	1,319	0.00%
2024/03/08	2.1	938.50	2	958.50	934.00	0.1	1,323	0.01%
2024/03/07	0	0.00	0	988.00	982.00	0	1,304	0.00%
2024/03/06	0	0.00	1	1024.95	996.00	-1	1,286	-0.08%
2024/03/04	1.1	987.45	0	988.00	980.00	1.1	1,291	0.08%
2024/03/01	0	968.00	1.1	961.05	962.00	-1.1	1,275	-0.09%
2024/02/29	2.3	917.82	6	926.00	919.00	-3.7	1,252	-0.30%
2024/02/27	3	913.67	0.1	913.00	901.00	3	1,239	0.24%
2024/02/26	5	907.00	2.2	917.50	915.00	2.8	1,233	0.23%
2024/02/23	0.1	852.00	0.1	864.00	855.00	-0.1	1,209	0.00%
2024/02/22	0	0.00	0	832.00	839.00	0	1,206	0.00%
2024/02/21	1	803.00	1	804.00	805.00	0	1,200	0.00%
2024/02/20	1	817.80	1	823.00	820.00	0	1,195	0.00%
2024/02/19	0	836.00	0	0.00	832.00	0	1,186	0.00%
2024/02/16	0.1	839.00	0.1	851.00	859.00	0	1,204	0.00%
2024/02/15	0	0.00	0.1	845.00	849.00	-0.1	1,221	0.00%
2024/02/05	0	0.00	1	820.00	828.00	-1	1,207	-0.08%
2024/02/02	1	790.00	1	818.00	821.00	0	1,209	0.00%
2024/02/01	0.1	760.00	1	760.00	756.00	-1	1,171	-0.08%
2024/01/30	0.3	748.33	0	0.00	752.00	0.3	1,161	0.03%
2024/01/29	1	730.00	1.2	717.38	716.00	-0.2	1,157	-0.01%
2024/01/26	0.1	743.00	0	0.00	729.00	0.1	1,157	0.00%
2024/01/24	2	749.50	1	729.00	725.00	1	1,181	0.08%
2024/01/23	1	758.00	2	752.00	754.00	-1	1,172	-0.09%
2024/01/22	2	733.00	1	746.00	749.00	1	1,161	0.09%
2024/01/19	1	721.00	1	737.00	733.00	0	1,149	0.00%
2024/01/18	0	714.00	0	0.00	706.00	0	1,154	0.00%
2024/01/17	1	732.00	1	734.00	731.00	0	1,145	0.00%
2024/01/16	0	715.00	0	0.00	717.00	0	1,134	0.00%
2024/01/12	1	737.00	1	714.00	706.00	0	1,137	0.00%
2024/01/11	0	706.00	1	707.00	707.00	-1	1,143	-0.09%
2024/01/08	1	702.00	1	707.00	701.00	0	1,189	0.00%
2024/01/02	2	754.00	0	0.00	734.00	2	1,156	0.17%
2023/12/29	0	768.00	0	0.00	769.00	0	1,149	0.00%
2023/12/28	0.1	775.00	0	0.00	782.00	0.1	1,127	0.00%
2023/12/27	0	740.00	1	745.00	741.00	-1	1,097	-0.09%
2023/12/26	0	691.00	0	0.00	710.00	0	1,113	0.00%
2023/12/19	1	703.00	1	700.00	696.00	0	1,150	0.00%
2023/12/18	2	718.50	2	722.00	720.00	0	1,144	0.00%
2023/12/15	2	700.00	2	689.00	701.00	0	1,140	0.00%
2023/12/14	1	673.00	2	667.50	664.00	-1	1,155	-0.09%
2023/12/13	1	655.00	0	0.00	655.00	1	1,154	0.09%
2023/12/12	0	0.00	0	670.00	667.00	0	1,176	0.00%
2023/12/11	0	0.00	1	654.00	654.00	-1	1,176	-0.08%
2023/12/08	4	667.50	8	667.25	669.00	-4	1,172	-0.34%
2023/12/05	0	0.00	0	651.00	650.00	0	1,167	0.00%
2023/11/30	1	638.00	2	639.50	648.00	-1	1,139	-0.09%
2023/11/29	0	0.00	1	620.00	624.00	-1	1,106	-0.09%
2023/11/23	1	604.00	1	604.00	603.00	0	1,184	0.00%
2023/11/21	1	607.00	0	0.00	607.00	1	1,189	0.08%
2023/11/20	1	613.00	1	627.00	623.00	0	1,200	0.00%
2023/11/17	1	604.00	4	607.25	613.00	-3	1,204	-0.25%
2023/11/15	2	608.00	1	623.00	603.00	1	1,207	0.08%
2023/11/14	0	0.00	3	607.59	604.00	-3	1,188	-0.25%
2023/11/10	1	562.00	1	582.00	579.00	0	1,166	0.00%
2023/11/09	1	588.00	0	0.00	570.00	1	1,168	0.09%
2023/11/08	0	0.00	2	597.50	594.00	-2	1,168	-0.17%
2023/11/07	0	0.00	1	596.00	592.00	-1	1,195	-0.08%
2023/11/06	2	587.00	0	0.00	589.00	2	1,195	0.17%
2023/11/03	4	613.75	0	0.00	605.00	4	1,188	0.34%
2023/11/02	5	623.20	4	625.75	623.00	1	1,203	0.08%
2023/11/01	1	578.00	1	585.00	585.00	0	1,181	0.00%
2023/10/31	1	571.00	0	0.00	575.00	1	1,194	0.08%
2023/10/27	1	570.00	0	574.00	568.00	1	1,278	0.08%
2023/10/26	0	576.00	0	0.00	563.00	0	1,316	0.00%
2023/10/18	2	597.50	0	0.00	583.00	2	1,457	0.14%
2023/10/06	8	633.88	8	630.00	630.00	0	1,501	0.00%
2023/10/03	1	647.00	0	0.00	652.00	1	1,512	0.07%
2023/10/02	1	635.00	2	658.50	655.00	-1	1,510	-0.07%
2023/09/28	2	629.50	3	625.00	623.00	-1	1,497	-0.07%
2023/09/27	1	600.00	0	0.00	601.00	1	1,485	0.07%
2023/09/25	0	0.00	1	615.00	600.00	-1	1,520	-0.07%
2023/09/21	1	575.00	0	0.00	596.00	1	1,552	0.06%
2023/09/20	0	0.00	0.1	595.00	590.00	-0.1	1,548	0.00%
2023/09/19	2	613.00	0	0.00	586.00	2	1,550	0.13%
2023/09/18	0	0.00	1	638.00	630.00	-1	1,547	-0.06%
2023/09/15	1.1	653.55	1.2	635.17	620.00	-0.1	1,564	-0.01%
2023/09/12	0	0.00	0	639.00	637.00	0	1,584	0.00%
2023/09/11	1.1	666.07	1	641.99	640.00	0.1	1,595	0.00%
2023/09/06	1	636.00	1	636.00	634.00	0	1,626	0.00%
2023/08/31	0	0.00	1	670.00	647.00	-1	1,660	-0.06%
2023/08/30	1	684.00	1	678.02	677.00	0	1,643	0.00%
2023/08/29	1	654.02	1	667.00	660.00	0	1,618	0.00%
2023/08/28	0	622.00	0	0.00	627.00	0	1,579	0.00%
2023/08/25	1	625.00	0	0.00	626.00	1	1,585	0.06%
2023/08/23	0	0.00	1	586.00	606.00	-1	1,606	-0.06%
2023/08/22	1	595.00	0	0.00	594.00	1	1,636	0.06%
2023/08/15	1	604.00	1	608.00	606.00	0	1,720	0.00%
2023/08/10	0	568.00	0	0.00	566.00	0	1,698	0.00%
2023/08/04	1	560.00	1	552.00	552.00	0	1,666	0.00%
2023/08/02	1	556.00	2	564.00	554.00	-1	1,657	-0.06%
2023/07/31	0	528.00	0	0.00	531.00	0	1,573	0.00%
2023/07/28	1	550.01	0	0.00	545.00	1	1,533	0.07%
2023/07/27	1	560.00	1	568.00	569.00	0	1,483	0.00%
2023/07/26	1	597.00	1	583.00	577.00	0	1,466	0.00%
2023/07/25	2	638.50	2	640.00	611.00	0	1,433	0.00%
2023/07/24	1	641.00	1	660.00	657.00	0	1,410	0.00%
2023/07/20	1	634.00	1	630.00	628.00	0	1,410	0.00%
2023/07/17	0	665.00	0	0.00	649.00	0	1,404	0.00%
2023/07/14	1	676.99	0	0.00	675.00	1	1,394	0.07%
2023/07/13	0	688.33	0	0.00	665.00	0	1,378	0.00%
2023/07/10	0	0.00	0	635.00	634.00	0	1,350	0.00%
2023/07/06	2	651.00	2	671.50	653.00	0	1,401	0.00%
2023/07/05	0	666.00	1	682.00	677.00	-1	1,399	-0.07%
2023/07/04	2	674.00	0	0.00	681.00	2	1,415	0.14%
2023/07/03	6	654.34	6	660.67	672.00	0	1,405	0.00%
2023/06/28	1	604.00	1	599.00	602.00	0	1,479	0.00%
2023/06/26	0	621.00	0	619.00	614.00	0	1,682	0.00%
2023/06/21	0	655.33	0	0.00	655.00	0	1,713	0.00%
2023/06/16	0	640.00	0	0.00	635.00	0	1,805	0.00%
2023/06/14	0	616.00	0	0.00	616.00	0	1,838	0.00%
2023/06/13	6	638.33	6	634.33	633.00	0	1,828	0.00%
2023/06/12	1	609.00	1	619.00	619.00	0	1,821	0.00%
2023/06/09	1	599.00	1	608.00	608.00	0	1,807	0.00%
2023/06/08	0	0.00	0	605.00	595.00	0	1,800	0.00%
2023/06/07	2	621.91	2	607.00	615.00	0	1,791	0.00%
2023/06/06	2	609.00	2	603.00	604.00	0	1,781	0.00%
2023/06/05	2	601.00	2	598.50	604.00	0	1,778	0.00%
2023/06/02	1	611.00	1	599.00	597.00	0	1,786	0.00%
2023/05/30	1	616.00	1	620.00	622.00	0	1,774	0.00%
2023/05/29	4	621.75	4	608.50	616.00	0	1,791	0.00%
2023/05/26	6	589.50	6	590.17	598.00	0	1,841	0.00%
2023/05/25	4	567.50	4	555.00	562.00	0	1,805	0.00%
2023/05/24	2	542.00	2	542.00	546.00	0	1,789	0.00%
2023/05/22	5	545.40	5	549.80	548.00	0	1,804	0.00%
2023/05/19	1	502.05	4	511.50	532.00	-3	1,811	-0.17%
2023/05/18	1	495.50	1	500.93	496.50	0	1,841	0.00%
2023/05/09	1	481.50	1	484.50	483.50	0	1,954	0.00%
2023/05/08	1	478.00	1	481.50	480.00	0	1,950	0.00%
2023/05/05	2	478.50	2	474.75	472.00	0	1,968	0.00%
2023/05/02	0	0.00	1	468.50	476.00	-1	2,038	-0.05%
2023/04/28	1	456.50	1	457.50	455.00	0	2,046	0.00%
2023/04/27	0	0.00	0	453.50	450.00	0	2,037	0.00%
2023/04/26	0	0.00	0.5	440.00	436.00	-0.5	2,012	-0.02%
2023/04/21	0	453.50	0	0.00	449.00	0	1,982	0.00%
2023/04/20	1.5	467.55	0	0.00	463.50	1.5	1,976	0.08%
2023/04/19	1	476.00	1	470.00	469.00	0	1,991	0.00%
2023/04/14	0	480.50	0	0.00	479.50	0	1,994	0.00%
2023/04/13	0	0.00	1	485.00	480.00	-1	1,992	-0.05%
2023/04/12	1	495.50	1	496.00	493.00	0	2,006	0.00%
2023/04/11	3	503.67	1	494.54	489.00	2	2,010	0.10%
2023/04/06	1	474.00	2	474.74	476.50	-1	1,962	-0.05%
2023/03/30	2	483.98	14.1	478.76	479.50	-12	1,953	-0.62%
2023/03/29	15.1	478.45	14	471.39	469.50	1.1	1,907	0.06%
2023/03/28	15	491.83	3	491.98	474.00	12	1,863	0.64%
2023/03/27	2	476.25	2	495.54	488.00	0	1,756	0.00%
2023/03/24	2	438.74	3	440.83	451.00	-1	1,652	-0.06%
2023/03/23	2	442.00	2.3	440.88	439.50	-0.3	1,607	-0.02%
2023/03/21	1	413.00	1	407.00	408.00	0	1,463	0.00%
2023/03/20	0	0.00	1	417.50	407.00	-1	1,450	-0.07%
2023/03/17	4	415.88	2	411.75	404.00	2	1,442	0.14%
2023/03/15	1	407.00	1	400.00	400.50	0	1,415	0.00%
2023/03/13	0	401.00	0	0.00	402.50	0	1,433	0.00%
2023/03/10	0	404.00	0	0.00	399.00	0	1,473	0.00%
2023/03/09	3	410.00	1	411.00	409.00	2	1,519	0.13%
2023/03/08	0	405.00	0	0.00	406.00	0	1,513	0.00%
2023/03/07	1	399.02	0	0.00	404.00	1	1,517	0.07%
2023/03/06	0	407.50	0	0.00	407.00	0	1,508	0.00%
2023/03/03	0	403.00	0	0.00	402.00	0	1,497	0.00%
2023/03/02	1	403.00	0	0.00	402.50	1	1,494	0.07%
2023/03/01	1	408.00	1	405.00	405.00	0	1,482	0.00%
2023/02/24	0	0.00	1	429.00	425.00	-1	1,446	-0.07%
2023/02/23	1	401.50	1	401.50	401.50	0	1,367	0.00%
2023/02/21	0	0.00	1	399.50	397.50	-1	1,369	-0.07%
2023/02/16	1	378.00	0	0.00	385.50	1	1,331	0.08%
2023/02/15	0	380.00	0	0.00	377.50	0	1,268	0.00%
2023/02/13	3	402.33	3	397.01	406.50	0	1,170	0.00%
2023/02/10	0	0.00	0	400.45	393.50	0	1,167	0.00%
2023/02/09	0	399.10	0	0.00	398.50	0	1,172	0.00%
2023/02/07	1	414.00	1	411.50	410.50	0	1,164	0.00%
2023/02/03	0	407.00	0	0.00	409.50	0	1,187	0.00%
2023/02/02	1	397.00	1	405.00	407.50	0	1,168	0.00%
2023/01/30	1	393.00	2	378.00	381.50	-1	1,173	-0.09%
2023/01/17	0	0.00	1	386.50	386.50	-1	1,159	-0.09%
2023/01/12	1	379.00	1	381.00	377.00	0	1,337	0.00%
2023/01/11	1	382.00	1	385.00	381.00	0	1,351	0.00%
2023/01/04	1	376.50	1.1	378.03	374.00	-0.1	1,406	-0.01%
2022/12/30	2	386.00	1	380.00	376.50	1	1,435	0.07%
2022/12/27	6.1	386.32	6	386.42	386.50	0.1	1,448	0.01%
2022/12/26	0	0.00	0	366.00	365.50	0	1,444	0.00%
2022/12/23	0	0.00	0.4	360.00	369.50	-0.4	1,454	-0.03%
2022/12/22	0	0.00	0	376.00	372.50	0	1,456	0.00%
2022/12/21	0	375.00	0	0.00	376.50	0	1,461	0.00%
2022/12/20	1	400.00	0	0.00	380.00	1	1,458	0.07%
2022/12/16	1.1	402.55	1	396.00	398.50	0.1	1,480	0.01%
2022/12/15	0	395.00	0	0.00	408.50	0	1,495	0.00%
2022/12/14	0.1	394.79	0	0.00	396.50	0.1	1,486	0.01%
2022/12/13	0.1	391.71	0.1	390.00	384.00	0	1,489	0.00%
2022/12/09	0	390.00	0	0.00	387.50	0	1,529	0.00%
2022/12/06	1	402.00	4.6	392.91	389.00	-3.6	1,615	-0.22%
2022/12/05	0.2	411.50	0	0.00	411.00	0.2	1,623	0.01%
2022/12/02	2	411.75	2.3	411.96	410.00	-0.3	1,649	-0.02%
2022/12/01	1.3	397.31	3	395.00	397.00	-1.7	1,614	-0.11%
2022/11/25	1	378.00	0	0.00	376.00	1	1,696	0.06%
2022/11/23	2	381.50	2	382.00	378.50	0	1,738	0.00%
2022/11/22	1	379.50	1	383.00	382.00	0	1,755	0.00%
2022/11/18	0.1	380.50	0	0.00	380.50	0.1	1,804	0.00%
2022/11/17	1	392.00	1	389.50	391.50	0	1,794	0.00%
2022/11/16	2	383.50	2	382.75	385.00	0	1,785	0.00%
2022/11/15	0	0.00	0.2	379.00	380.00	-0.2	1,782	-0.01%
2022/11/14	2	382.00	2	384.75	379.50	0	1,778	0.00%
2022/11/11	1	388.50	3	388.17	384.00	-2	1,789	-0.11%
2022/11/09	1	378.00	1	383.00	382.00	0	1,812	0.00%
2022/11/07	4	377.25	2	383.50	375.00	2	1,859	0.11%
2022/11/02	0	0.00	0.1	374.00	373.50	-0.1	1,862	0.00%
2022/10/28	2	345.50	2	348.50	344.50	0	1,860	0.00%
2022/10/27	1	345.00	1	322.50	345.00	0	1,852	0.00%
2022/10/26	3	318.67	3	315.83	314.00	0	1,852	0.00%
2022/10/25	1	329.50	1.5	331.00	323.00	-0.5	1,857	-0.03%
2022/10/24	0.6	327.72	0	0.00	325.50	0.6	1,875	0.03%
2022/10/21	2	314.00	2	305.50	317.00	0	1,879	0.00%
2022/10/20	0	0.00	0.5	343.00	327.50	-0.5	1,800	-0.03%
2022/10/17	2	373.50	1	363.00	371.50	1	1,826	0.05%
2022/10/14	0.5	394.50	0	388.50	384.50	0.5	1,846	0.03%
2022/10/13	0.2	374.00	0	0.00	373.50	0.2	1,864	0.01%
2022/10/11	0	406.00	2.1	403.37	403.00	-2.1	1,883	-0.11%
2022/10/07	0	410.00	0	0.00	418.50	0	1,911	0.00%
2022/10/06	0	0.00	1	412.00	413.50	-1	1,942	-0.05%
2022/10/04	1	396.00	1	393.00	393.00	0	1,946	0.00%
2022/09/30	1	380.50	1	377.50	381.50	0	1,978	0.00%
2022/09/29	1	372.00	1	369.50	369.00	0	2,069	0.00%
2022/09/28	1	363.00	1	367.00	361.50	0	2,089	0.00%
2022/09/26	1	380.00	0	0.00	370.50	1	2,132	0.05%
2022/09/23	1	395.50	1	383.00	384.50	0	2,166	0.00%
2022/09/22	0	0.00	1	392.50	393.50	-1	2,175	-0.05%
2022/09/20	2	386.25	2	385.50	384.50	0	2,143	0.00%
2022/09/19	2	394.00	2	389.25	388.00	0	2,140	0.00%
2022/09/16	4	401.38	4	395.50	394.00	0	2,136	0.00%
2022/09/15	23	411.13	13	410.69	404.50	10	2,121	0.47%
2022/09/13	1	390.00	1	393.50	393.50	0	2,047	0.00%
2022/09/12	0	0.00	4	396.00	392.00	-4	2,042	-0.20%
2022/09/08	0	387.00	2	390.50	385.00	-2	2,038	-0.10%
2022/09/07	0	0.00	6	377.00	375.00	-6	2,010	-0.30%
2022/09/06	15	381.23	15	380.80	375.50	0	2,020	0.00%
2022/09/05	1	377.00	1	388.00	379.50	0	2,004	0.00%
2022/09/02	0	0.00	2	369.76	378.50	-2	1,960	-0.10%
2022/09/01	4	347.38	2	346.00	345.00	2	1,924	0.10%
2022/08/31	1	393.00	1	399.00	400.00	0	1,917	0.00%
2022/08/30	1	404.50	1	406.50	404.00	0	1,945	0.00%
2022/08/29	1	408.00	0	0.00	405.50	1	1,981	0.05%
2022/08/26	1	439.44	1	430.50	421.50	0	1,997	0.00%
2022/08/25	1	413.00	2	426.00	421.00	-1	1,966	-0.05%
2022/08/19	1	420.50	0	0.00	417.00	1	1,968	0.05%
2022/08/17	0	0.00	0	406.00	407.50	0	1,995	0.00%
2022/08/16	1	417.00	2	403.25	403.50	-1	1,980	-0.05%
2022/08/15	0	0.00	3	392.36	409.00	-3	1,951	-0.15%
2022/08/12	1	379.50	2	381.00	379.00	-1	1,896	-0.05%
2022/08/11	2	383.50	2	373.25	373.50	0	1,890	0.00%
2022/08/10	1	373.50	1	378.50	377.00	0	1,875	0.00%
2022/08/08	0	370.00	0	0.00	379.50	0	1,864	0.00%
2022/08/05	1	378.00	1	373.50	374.50	0	1,849	0.00%
2022/08/04	2	361.50	0	0.00	372.50	2	1,826	0.11%
2022/08/03	1	359.00	1	367.00	367.00	0	1,806	0.00%
2022/08/01	1	387.50	1	374.50	376.50	0	1,740	0.00%
2022/07/29	1	376.50	1	388.50	389.50	0	1,714	0.00%
2022/07/28	1	371.50	1	369.00	371.50	0	1,683	0.00%
2022/07/27	1	367.00	1	378.50	380.00	0	1,651	0.00%
2022/07/22	3	386.33	2	390.00	385.00	1	1,616	0.06%
2022/07/21	10	375.60	11	375.77	378.00	-1	1,600	-0.06%
2022/07/20	1	356.50	0	0.00	353.50	1	1,582	0.06%
2022/07/19	1	354.00	1	350.99	351.00	0	1,560	0.00%
2022/07/18	6	339.67	3	340.01	354.00	3	1,534	0.20%
2022/07/15	3	326.17	14	322.22	327.00	-11	1,488	-0.74%
2022/07/14	5	308.10	2	312.50	311.50	3	1,450	0.21%
2022/07/13	0	0.00	2	295.00	293.50	-2	1,404	-0.14%
2022/07/12	1	287.98	0	0.00	275.00	1	1,373	0.07%
2022/07/11	1	302.50	0	0.00	298.00	1	1,345	0.07%
2022/07/08	1	303.00	0	0.00	316.00	1	1,321	0.08%
2022/07/07	2	267.25	2	274.50	287.50	0	1,280	0.00%
2022/07/06	6	285.08	2	293.50	283.00	4	1,178	0.34%
2022/07/04	1	316.00	2	312.00	314.00	-1	1,121	-0.09%
2022/07/01	3	333.00	2.3	341.87	315.00	0.7	1,096	0.06%
2022/06/30	3	336.67	0	0.00	334.50	3	1,051	0.29%
2022/06/27	0.3	378.00	0	0.00	376.00	0.3	1,037	0.03%
2022/06/22	1	373.50	0	0.00	352.00	1	1,028	0.10%
2022/06/21	1	365.00	1	376.50	376.50	0	1,026	0.00%
2022/06/20	0	358.00	1	362.00	357.50	-1	1,031	-0.09%
2022/06/17	0	0.00	0	350.00	353.00	0	1,016	0.00%
2022/06/16	3	376.35	0	0.00	370.00	3	991	0.30%
2022/06/14	1	384.00	1	386.50	391.00	0	976	0.00%
2022/06/13	1	384.00	1	386.00	388.00	0	992	0.00%
2022/06/10	3	383.50	6	388.58	392.50	-3	991	-0.30%
2022/06/09	4	390.13	1	385.00	385.50	3	985	0.30%
2022/06/08	0	0.00	4	395.88	401.50	-4	979	-0.41%
2022/06/07	3	382.83	3	385.17	383.00	0	953	0.00%
2022/06/06	2	371.00	1	377.00	374.50	1	924	0.11%
2022/05/31	1	350.50	1	354.50	354.50	0	966	0.00%
2022/05/30	0	0.00	1	349.50	349.00	-1	960	-0.10%
2022/05/27	2	332.00	1	333.50	334.00	1	950	0.11%
2022/05/25	1	337.00	0	0.00	337.00	1	898	0.11%
2022/05/19	2	368.50	2	376.00	367.50	0	875	0.00%
2022/05/17	0	0.00	0	374.50	375.50	0	860	0.00%
2022/05/16	0	0.00	1	384.50	374.50	-1	864	-0.12%
2022/05/11	2	378.00	1	374.50	374.50	1	864	0.12%
2022/05/05	2	389.50	3	391.33	390.00	-1	891	-0.11%
2022/04/29	1	380.50	1	370.50	379.50	0	931	0.00%
2022/04/28	1	372.00	1	374.00	371.50	0	923	0.00%
2022/04/12	0	0.00	1	383.50	396.00	-1	936	-0.11%
2022/04/11	0	0.00	0.1	392.00	391.00	-0.1	939	-0.01%
2022/04/08	4	410.13	3	401.17	395.00	1	946	0.11%
2022/04/07	2	416.75	2	414.00	408.00	0	946	0.00%
2022/04/06	1	419.50	0	0.00	420.50	1	940	0.11%
2022/03/31	1	411.00	1	410.00	410.00	0	924	0.00%
2022/03/30	1.5	417.33	3	416.49	416.00	-1.5	929	-0.16%
2022/03/29	1.5	409.67	1	412.00	410.00	0.5	930	0.05%
2022/03/28	0	0.00	1	401.00	410.00	-1	931	-0.11%
2022/03/24	0	0.00	1	399.50	399.50	-1	943	-0.11%
2022/03/23	9	393.22	12	393.50	393.00	-3	947	-0.32%
2022/03/22	1	377.00	1	377.50	377.50	0	941	0.00%
2022/03/21	1	379.00	0	0.00	377.00	1	947	0.11%
2022/03/18	1	375.00	1	382.00	385.00	0	951	0.00%
2022/03/17	0	0.00	1	381.50	377.00	-1	953	-0.10%
2022/03/11	0	370.50	0	0.00	371.00	0	957	0.00%
2022/03/10	1	357.00	0	0.00	357.00	1	953	0.10%
2022/03/08	0	0.00	1	330.50	316.50	-1	951	-0.11%
2022/03/07	1	341.00	0	0.00	338.50	1	941	0.11%
2022/03/04	2	360.00	0	0.00	359.50	2	946	0.21%
2022/02/23	0	397.00	0	0.00	397.00	0	1,158	0.00%
2022/01/25	2	388.00	1	390.50	388.00	1	1,666	0.06%
2022/01/24	3	379.00	3	379.00	382.50	0	1,702	0.00%
2022/01/21	0	0.00	1	394.00	384.00	-1	1,710	-0.06%
2022/01/20	1	390.50	0	0.00	390.50	1	1,718	0.06%
2022/01/13	1	381.50	0	0.00	386.50	1	1,992	0.05%
2022/01/07	0	0.00	0	400.50	400.00	0	2,221	0.00%
2022/01/05	2	423.75	2	422.75	423.50	0	2,259	0.00%
2021/12/30	2	397.50	0	0.00	408.00	2	2,368	0.08%
2021/12/28	1	404.00	1	402.00	403.00	0	2,435	0.00%
2021/12/22	1	405.00	0	0.00	405.00	1	2,778	0.04%
2021/12/21	2	410.25	1	413.00	411.50	1	2,817	0.04%
2021/12/15	2	410.50	0	405.00	411.50	2	2,856	0.07%
2021/12/13	3	420.33	1	417.00	419.50	2	2,838	0.07%
2021/12/09	3	426.00	1	428.00	429.00	2	2,850	0.07%
2021/12/07	1	440.00	1	441.50	439.00	0	2,824	0.00%
2021/12/06	0	435.00	0	0.00	430.00	0	2,804	0.00%
2021/12/03	6	447.74	7	446.57	445.00	-1	2,793	-0.04%
2021/12/02	6	441.17	2	441.00	441.00	4	2,758	0.15%
2021/12/01	1	446.00	2	446.00	439.50	-1	2,746	-0.04%
2021/11/30	2	438.00	6	433.67	439.00	-4	2,736	-0.15%
2021/11/29	2	400.51	0	0.00	424.00	2	2,714	0.07%
2021/11/26	0	0.00	1	410.00	402.50	-1	2,688	-0.04%
2021/11/25	1	415.00	1	418.50	415.00	0	2,678	0.00%
2021/11/24	1	421.00	3	418.17	405.00	-2	2,671	-0.07%
2021/11/22	1	396.00	0	0.00	401.00	1	2,561	0.04%
2021/11/19	1	403.00	1	391.50	392.00	0	2,554	0.00%
2021/11/16	1	408.50	1	395.50	399.50	0	2,531	0.00%
2021/11/15	0	0.00	0	408.00	410.00	0	2,508	0.00%
2021/11/10	1	388.00	2	380.00	389.00	-1	2,478	-0.04%
2021/11/09	3	387.17	2	388.01	388.50	1	2,481	0.04%
2021/11/08	0	379.00	0	0.00	379.50	0	2,452	0.00%
2021/11/05	1	385.50	1	404.00	402.50	0	2,411	0.00%
2021/11/04	1	391.50	1	394.00	386.00	0	2,365	0.00%
2021/11/03	0	390.00	2	423.00	392.50	-2	2,338	-0.09%
2021/11/02	2	410.25	2	413.25	406.50	0	2,257	0.00%
2021/10/27	0	0.00	0.1	378.00	379.50	-0.1	2,159	0.00%
2021/10/25	0	0.00	0.1	389.12	391.50	-0.1	2,162	0.00%
2021/10/22	10.1	388.05	10	388.00	386.50	0.1	2,153	0.00%
2021/10/21	0	0.00	2	382.00	387.50	-2	2,101	-0.10%
2021/10/20	2	374.00	5	374.70	377.00	-3	1,966	-0.15%
2021/10/19	0	0.00	2	356.00	362.00	-2	1,874	-0.11%
2021/10/18	2	343.50	2	342.00	342.00	0	1,800	0.00%
2021/10/14	7	338.50	5	334.30	334.50	2	1,798	0.11%
2021/10/13	3	341.50	3	340.17	338.00	0	1,799	0.00%
2021/10/12	5	347.50	5	345.00	340.00	0	1,777	0.00%
2021/10/07	1	329.00	1	329.00	330.00	0	1,659	0.00%
2021/10/06	6	325.08	4	321.63	322.00	2	1,671	0.12%
2021/10/05	1	317.00	3	321.67	338.00	-2	1,674	-0.12%
2021/10/04	1	328.00	2	330.50	328.00	-1	1,651	-0.06%
2021/10/01	6	330.08	7	323.50	322.50	-1	1,611	-0.06%
2021/09/30	1	345.00	5	340.00	350.50	-4	1,547	-0.26%
2021/09/29	0	0.00	1	328.50	322.00	-1	1,432	-0.07%
2021/09/27	0	0.00	0.1	325.02	322.00	-0.1	1,364	-0.01%
2021/09/24	2	320.00	1	318.00	318.50	1	1,342	0.07%
2021/09/23	0	0.00	0.1	315.50	318.00	-0.1	1,337	-0.01%
2021/09/17	1	297.00	0	0.00	301.00	1	1,319	0.08%
2021/09/14	0	0.00	1	307.00	307.00	-1	1,375	-0.07%
2021/08/31	1	305.00	0	0.00	304.00	1	1,595	0.06%
2021/08/30	1	313.50	1	322.50	315.00	0	1,694	0.00%
2021/08/24	1	315.00	0	0.00	310.00	1	1,704	0.06%
2021/08/23	0	0.00	2	315.25	318.00	-2	1,701	-0.12%
2021/08/20	0.1	300.00	0	0.00	301.50	0.1	1,700	0.01%
2021/08/13	2	290.89	2	290.00	286.00	0	1,754	0.00%
2021/08/12	0	305.00	0	0.00	301.50	0	1,742	0.00%
2021/08/11	0	0.00	1	303.00	300.00	-1	1,769	-0.06%
2021/08/10	0.1	309.20	0	0.00	308.50	0.1	1,817	0.00%
2021/08/09	0	0.00	2	307.25	305.50	-2	1,873	-0.11%
2021/08/05	1	314.50	0	0.00	314.50	1	1,996	0.05%
2021/08/04	3	315.33	60	324.00	316.00	-57	2,053	-2.78%
2021/08/03	72	338.67	10	343.50	338.00	62	2,024	3.06%
2021/07/30	1	330.00	0	0.00	327.50	1	2,059	0.05%
2021/07/29	0	0.00	0	318.50	318.50	0	2,025	0.00%
2021/07/28	0	0.00	0.1	292.00	308.50	-0.1	2,060	0.00%
2021/07/27	0	0.00	0.2	315.00	308.00	-0.2	2,096	-0.01%
2021/07/23	0	0.00	1	308.51	311.50	-1	2,129	-0.05%
2021/07/22	0	0.00	1.1	323.88	321.00	-1.1	2,146	-0.05%
2021/07/21	0	0.00	0	320.00	326.00	0	2,160	0.00%
2021/07/20	0.1	313.00	0	0.00	309.00	0.1	2,142	0.00%
2021/07/19	0	334.00	13	337.04	334.00	-13	2,112	-0.62%
2021/07/16	11	341.36	0	0.00	342.00	11	2,098	0.52%
2021/07/15	0	0.00	5	334.20	337.00	-5	2,097	-0.24%
2021/07/14	6	333.00	2	336.00	335.00	4	2,098	0.19%
2021/07/12	11	329.95	13.1	329.76	329.50	-2.1	2,069	-0.10%
2021/07/09	0	0.00	1.1	318.95	313.50	-1.1	2,027	-0.05%
2021/07/07	0	0.00	9	323.00	322.50	-9	2,014	-0.45%
2021/07/06	9	321.61	0	0.00	325.00	9	1,998	0.45%
2021/07/05	0	0.00	0.1	321.00	319.00	-0.1	2,019	0.00%
2021/06/29	0.1	303.00	0	306.50	306.50	0	2,086	0.00%
2021/06/28	1	300.00	0	0.00	299.00	1	2,096	0.05%
2021/06/25	0	0.00	1	299.00	298.50	-1	2,153	-0.05%
2021/06/24	0.1	302.14	0	0.00	301.00	0.1	2,176	0.00%
2021/06/21	0	0.00	1	294.50	290.50	-1	2,209	-0.05%
2021/06/18	4	303.25	1	298.50	296.00	3	2,197	0.14%
2021/06/16	0	0.00	0.1	296.50	293.50	-0.1	2,162	0.00%
2021/06/15	1.1	280.14	2	287.75	290.00	-1	2,140	-0.04%
2021/06/10	1	304.00	0	0.00	303.00	1	2,093	0.05%
2021/06/09	2	303.50	0	0.00	301.50	2	2,087	0.10%
2021/06/08	1	314.00	0	0.00	306.50	1	2,055	0.05%
2021/06/07	4	308.00	6.4	303.18	310.00	-2.4	2,017	-0.12%
2021/06/04	0	0.00	5	285.70	285.50	-5	1,924	-0.26%
2021/06/03	1.3	287.12	0	0.00	282.00	1.3	1,941	0.07%
2021/05/31	0	0.00	1.2	285.04	285.50	-1.2	1,955	-0.06%
2021/05/28	0	0.00	5	282.70	284.00	-5	1,959	-0.26%
2021/05/27	3.2	278.74	1	273.50	273.50	2.2	1,951	0.11%
2021/05/26	2	281.50	1	282.50	282.50	1	1,946	0.05%
2021/05/25	0	0.00	4	283.63	285.00	-4	1,937	-0.21%
2021/05/24	0.1	271.00	1.1	272.05	272.50	-1	1,902	-0.05%
2021/05/21	1	265.00	1	265.50	264.00	0	1,916	0.00%
2021/05/19	2	269.50	2	264.50	266.00	0	2,016	0.00%
2021/05/18	1	275.00	4	273.50	275.00	-3	2,012	-0.15%
2021/05/17	7	254.29	4	250.38	252.00	3	1,974	0.15%
2021/05/14	1	243.00	2.1	261.52	262.00	-1.1	1,924	-0.06%
2021/05/13	0.1	242.00	1	240.50	238.50	-0.9	1,860	-0.05%
2021/05/12	2	217.25	1	230.00	225.00	1	1,814	0.06%
2021/05/11	3.1	228.78	3	219.50	219.00	0.1	1,765	0.01%
2021/05/10	1	238.50	0	0.00	239.00	1	1,745	0.06%
2021/05/07	4	228.00	5	234.40	238.50	-1	1,734	-0.06%
2021/05/06	6	219.67	1	218.00	218.00	5	1,699	0.29%
2021/05/05	1	220.50	1	225.00	220.00	0	1,690	0.00%
2021/05/04	1	224.50	2	228.25	220.50	-1	1,651	-0.06%
2021/05/03	4	254.75	0	0.00	245.00	4	1,625	0.25%
2021/04/29	2	258.75	0	0.00	256.50	2	1,637	0.12%
2021/04/28	1	259.00	2	264.75	261.50	-1	1,638	-0.06%
2021/04/27	2	269.25	0	0.00	268.00	2	1,656	0.12%
2021/04/23	0	0.00	1	272.50	277.00	-1	1,742	-0.06%
2021/04/22	1	270.50	0	0.00	271.50	1	1,780	0.06%
2021/04/16	2	281.75	0	0.00	283.00	2	2,055	0.10%
2021/04/14	1	280.00	1	283.00	282.00	0	2,161	0.00%
2021/04/13	1	296.50	0	0.00	289.00	1	2,184	0.05%
2021/04/12	2	301.50	1	301.00	300.00	1	2,216	0.05%
2021/04/09	3	299.17	1	310.50	310.50	2	2,212	0.09%
2021/04/08	5	307.90	0	0.00	303.00	5	2,182	0.23%
2021/04/07	1	300.00	2	315.00	314.00	-1	2,160	-0.05%
2021/04/06	0	0.00	1.2	299.42	300.00	-1.2	2,126	-0.06%
2021/04/01	0.2	284.00	1.1	291.60	291.00	-0.9	2,106	-0.04%
2021/03/30	2.2	292.78	3	287.83	295.50	-0.9	2,065	-0.04%
2021/03/29	0	0.00	2	270.25	276.00	-2	2,027	-0.10%
2021/03/26	1	270.00	0	0.00	272.00	1	2,006	0.05%
2021/03/25	1	280.00	0	0.00	274.00	1	1,969	0.05%
2021/03/24	1	288.00	1	285.00	283.50	0	1,936	0.00%
2021/03/19	4	293.75	2	296.00	293.50	2	1,922	0.10%
2021/03/18	1	301.00	1	305.00	298.50	0	1,918	0.00%
2021/03/17	0.1	304.00	0	0.00	297.00	0.1	1,937	0.01%
2021/03/16	3	294.33	3	295.83	298.00	0	1,941	0.00%
2021/03/11	2	300.25	2	301.50	301.50	0	1,988	0.00%
2021/03/10	1	298.00	0	0.00	299.00	1	2,000	0.05%
2021/03/08	1	318.00	1	300.00	299.50	0	1,968	0.00%
2021/03/05	1	311.50	2	312.75	314.50	-1	1,948	-0.05%
2021/03/04	1	310.50	1	308.00	304.00	0	1,936	0.00%
2021/02/24	0	0.00	2	327.75	324.50	-2	1,970	-0.10%
2021/02/23	4	332.63	1	328.00	332.50	3	1,981	0.15%
2021/02/22	40	337.81	38	342.37	344.50	2	2,049	0.10%
2021/02/19	65.1	337.05	65	340.20	333.00	0.1	2,033	0.00%
2021/02/18	0.1	318.00	0	0.00	320.50	0.1	1,994	0.00%
2021/02/17	0	0.00	0.1	297.60	310.50	-0.1	1,990	0.00%
2021/01/29	0	0.00	0.1	298.00	293.50	-0.1	2,359	0.00%
2021/01/25	11	320.05	10	322.20	319.50	1	2,382	0.04%
2021/01/22	1	322.50	1	324.50	319.50	0	2,365	0.00%
2021/01/20	0	0.00	1	311.50	310.00	-1	2,325	-0.04%
2021/01/19	0	323.00	0	0.00	321.00	0	2,278	0.00%
2021/01/15	1	314.50	2	313.25	313.00	-1	2,179	-0.05%
2021/01/14	1	319.00	1	316.50	312.50	0	2,148	0.00%
2021/01/13	19	309.74	22	312.07	316.00	-3	2,133	-0.14%
2021/01/12	40	297.69	40	298.60	291.50	0	1,998	0.00%
2021/01/11	0	0.00	2	290.00	289.00	-2	1,921	-0.10%
2021/01/08	6	277.92	8	279.13	286.50	-2	1,887	-0.11%
2021/01/07	2	270.50	1	266.00	264.00	1	1,800	0.06%
2021/01/05	1	261.50	0	0.00	261.50	1	1,828	0.05%
2020/12/30	1	245.00	0	0.00	252.50	1	1,929	0.05%
2020/12/28	0	0.00	1	258.00	250.00	-1	1,919	-0.05%
2020/12/24	2	256.00	2	254.25	254.00	0	1,937	0.00%
2020/12/23	0	0.00	1	253.00	249.00	-1	1,934	-0.05%
2020/12/22	1	256.00	1	256.00	254.00	0	1,942	0.00%
2020/12/21	1	256.00	1	258.00	257.50	0	1,971	0.00%
2020/12/18	0	0.00	1	262.50	262.00	-1	2,003	-0.05%
2020/12/14	1	269.00	0	0.00	266.00	1	2,060	0.05%
2020/12/11	1	267.50	1	270.00	268.00	0	2,086	0.00%
2020/12/10	5	284.00	2	284.25	280.00	3	2,082	0.14%
2020/12/09	2	290.25	0	0.00	287.50	2	2,080	0.10%
2020/12/08	0	0.00	2	283.00	286.50	-2	2,058	-0.10%
2020/12/04	0.1	282.00	0	0.00	278.50	0.1	2,055	0.00%
2020/11/26	0	0.00	4	278.00	279.00	-4	2,165	-0.18%
2020/11/25	2	274.25	1	273.00	272.50	1	2,157	0.05%
2020/11/24	0	0.00	1	282.00	275.50	-1	2,152	-0.05%
2020/11/23	2	274.75	0	0.00	275.00	2	2,158	0.09%
2020/11/20	2	280.00	0	0.00	280.50	2	2,149	0.09%
2020/11/19	3	281.50	4	284.13	282.00	-1	2,189	-0.05%
2020/11/18	2	271.75	1	270.00	270.50	1	2,126	0.05%
2020/11/17	1	272.00	0.1	274.00	273.00	1	2,130	0.04%
2020/11/16	0	0.00	1	272.00	270.00	-1	2,154	-0.05%
2020/11/13	2	262.75	3	264.67	268.00	-1	2,157	-0.05%
2020/11/12	4	263.00	3	265.67	265.50	1	2,172	0.05%
2020/11/11	2	255.77	2	257.00	256.00	0	2,127	0.00%
2020/11/10	25	262.60	22	264.45	263.00	3	2,134	0.14%
2020/11/09	6	279.33	6	279.58	280.00	0	2,074	0.00%
2020/11/06	1	290.00	0	0.00	277.50	1	2,034	0.05%
2020/11/02	1	293.50	0	0.00	292.50	1	2,120	0.05%
2020/10/30	2	302.00	0	0.00	298.00	2	2,129	0.09%
2020/10/29	2	307.50	1	304.50	308.00	1	2,144	0.05%
2020/10/26	1	314.00	1	321.00	313.00	0	2,285	0.00%
2020/10/19	0	0.00	1	319.50	317.00	-1	2,508	-0.04%
2020/10/16	3	318.33	1	316.00	315.00	2	2,541	0.08%
2020/10/15	0	0.00	2	326.00	325.00	-2	2,595	-0.08%
2020/10/14	1	332.50	1	334.00	330.50	0	2,596	0.00%
2020/10/13	7	331.21	9	329.44	335.00	-2	2,586	-0.08%
2020/10/12	17	322.91	15	322.13	326.00	2	2,585	0.08%
2020/10/08	0	0.00	1	318.00	327.00	-1	2,599	-0.04%
2020/09/30	1	303.00	2.1	301.76	304.00	-1.1	2,760	-0.04%
2020/09/29	0	0.00	0.1	289.00	289.00	-0.1	2,833	0.00%
2020/09/28	1	290.00	1	292.00	292.00	0	2,866	0.00%
2020/09/25	0	0.00	1	292.00	287.00	-1	2,961	-0.03%
2020/09/24	0	0.00	1	311.00	301.00	-1	3,052	-0.03%
2020/09/23	4	314.99	3	314.00	314.00	1	3,049	0.03%
2020/09/22	6	310.08	7	309.64	306.00	-1	3,056	-0.03%
2020/09/21	4	311.00	5	310.60	309.00	-1	3,038	-0.03%
2020/09/18	3	302.17	3	298.83	304.00	0	3,033	0.00%
2020/09/17	1	300.00	0	0.00	297.50	1	3,060	0.03%
2020/09/16	1	299.00	2	300.50	298.50	-1	3,157	-0.03%
2020/09/15	2	294.75	1	287.00	292.00	1	3,149	0.03%
2020/09/14	1	288.50	0.1	292.00	290.00	1	3,145	0.03%
2020/09/11	4	283.63	3	286.17	285.50	1	3,159	0.03%
2020/09/10	1	286.00	1	285.50	285.50	0	3,204	0.00%
2020/09/09	1	287.50	1.1	287.67	291.00	-0.1	3,243	0.00%
2020/09/08	0	0.00	1	287.50	296.00	-1	3,343	-0.03%
2020/09/04	2	309.00	3	302.50	309.00	-1	3,450	-0.03%
2020/09/03	1	315.00	1	314.00	306.00	0	3,527	0.00%
2020/09/02	2	321.25	1	318.50	310.00	1	3,593	0.03%
2020/09/01	1	309.50	1.1	306.81	311.00	-0.1	3,586	0.00%
2020/08/31	1	312.00	0	0.00	306.00	1	3,602	0.03%
2020/08/28	2	306.75	2	311.00	308.00	0	3,642	0.00%
2020/08/27	2	313.50	2.1	315.05	315.00	-0.1	3,665	0.00%
2020/08/26	1	315.50	1	315.50	315.50	0	3,787	0.00%
2020/08/25	4	322.25	3.1	324.27	321.50	1	3,817	0.02%
2020/08/24	0	0.00	1.1	298.24	305.00	-1.1	3,856	-0.03%
2020/08/20	0	0.00	0	300.00	298.50	0	4,132	0.00%
2020/08/19	1	327.00	1	328.00	325.50	0	4,186	0.00%
2020/08/18	7	338.57	6	334.92	322.00	1	4,169	0.02%
2020/08/17	1	321.00	1	333.50	330.00	0	4,146	0.00%
2020/08/14	7	318.86	9.1	318.65	330.00	-2.1	4,144	-0.05%
2020/08/12	0.1	305.50	1.1	309.79	304.00	-1	4,103	-0.02%
2020/08/10	2	340.50	2	341.00	337.00	0	4,087	0.00%
2020/08/07	16.1	337.37	17	338.82	335.00	-1	4,046	-0.02%
2020/08/06	2	317.00	2	319.50	318.00	0	3,952	0.00%
2020/08/05	1	316.00	2	315.25	316.50	-1	3,986	-0.03%
2020/08/04	2	310.00	2	315.50	315.50	0	3,974	0.00%
2020/08/03	8	316.63	6	316.75	307.00	2	3,966	0.05%
2020/07/31	8	318.06	9	319.11	318.50	-1	3,952	-0.02%
2020/07/30	12	315.04	11	317.04	316.00	1	3,959	0.02%
2020/07/29	1	314.00	0	0.00	307.00	1	3,901	0.03%
2020/07/28	1	310.50	3	302.33	300.00	-2	3,857	-0.05%
2020/07/27	0	0.00	2	300.50	297.00	-2	3,829	-0.05%
2020/07/24	2	297.00	1	294.00	289.50	1	3,799	0.03%
2020/07/23	2	295.25	5	298.30	298.00	-3	3,820	-0.08%
2020/07/22	5	298.90	4	299.50	301.00	1	3,805	0.03%
2020/07/21	7	298.71	6	297.75	301.50	1	3,780	0.03%
2020/07/20	1	281.00	0	0.00	281.00	1	3,752	0.03%
2020/07/17	3	283.00	3	283.00	287.50	0	3,769	0.00%
2020/07/16	2	296.25	1	291.00	288.50	1	3,787	0.03%
2020/07/15	1.1	298.43	0	0.00	287.00	1.1	3,783	0.03%
2020/07/14	1	294.00	1	295.50	295.00	0	3,868	0.00%
2020/07/13	1	302.00	0	0.00	304.00	1	3,957	0.03%
2020/07/10	1	310.00	1	321.50	311.00	0	3,959	0.00%
2020/07/09	4	336.50	3	339.27	318.50	1	3,969	0.02%
2020/07/08	5	315.60	7	315.00	328.00	-2	3,894	-0.05%
2020/07/07	2	301.00	1	307.50	300.00	1	3,867	0.03%
2020/07/06	0	0.00	1	312.00	309.00	-1	3,865	-0.03%
2020/07/03	3	299.67	3	298.83	308.00	0	3,817	0.00%
2020/07/01	1	291.50	1	293.50	285.50	0	3,799	0.00%
2020/06/24	0	0.00	1	288.50	284.00	-1	3,989	-0.03%
2020/06/23	10	288.75	9	290.67	286.00	1	4,153	0.02%
2020/06/22	1	282.00	1	278.00	279.50	0	4,209	0.00%
2020/06/19	2.1	281.45	2	282.50	279.50	0.1	4,211	0.00%
2020/06/18	1	279.00	1	275.50	284.00	0	4,232	0.00%
2020/06/17	1	279.50	1	281.50	278.50	0	4,254	0.00%
2020/06/16	3	271.50	4	273.13	272.50	-1	4,309	-0.02%
2020/06/15	8	286.54	8	288.31	278.50	0	4,335	0.00%
2020/06/12	1	275.50	1	272.00	278.50	0	4,344	0.00%
2020/06/11	20	277.53	19	277.87	277.00	1	4,373	0.02%
2020/06/10	5	266.61	12.2	266.01	270.00	-7.1	4,327	-0.17%
2020/06/09	4	256.75	2	259.25	255.50	2	4,355	0.05%
2020/06/05	0	0.00	1	245.00	251.50	-1	4,441	-0.02%
2020/06/04	3	250.98	3	247.17	248.00	0	4,477	0.00%
2020/06/03	1	253.00	1	255.00	256.00	0	4,480	0.00%
2020/06/02	21	265.29	21	265.26	252.00	0	4,494	0.00%
2020/06/01	8	250.38	8	249.44	252.00	0	4,407	0.00%
2020/05/29	10	246.70	10	247.65	249.50	0	4,402	0.00%
2020/05/28	1	242.00	1	239.00	239.00	0	4,366	0.00%
2020/05/27	5	246.60	6	248.50	245.00	-1	4,319	-0.02%
2020/05/26	5	221.00	9	224.91	232.50	-4	4,150	-0.10%
2020/05/25	1	211.00	0	0.00	211.50	1	4,060	0.02%
2020/05/21	4	209.63	1	215.00	215.00	3	4,110	0.07%
2020/05/20	2	203.25	2	205.25	207.00	0	4,106	0.00%
2020/05/19	1	206.00	0	0.00	201.50	1	4,142	0.02%
2020/05/18	0	0.00	3	208.00	205.50	-3	4,194	-0.07%
2020/05/15	4	211.00	1	214.00	212.00	3	4,204	0.07%
2020/05/14	1	215.00	5	212.60	208.00	-4	4,205	-0.10%
2020/05/13	1	218.00	0	0.00	218.00	1	4,222	0.02%
2020/05/12	4	221.50	2	224.25	221.00	2	4,339	0.05%
2020/05/11	1	215.50	1	216.00	217.00	0	4,367	0.00%
2020/05/08	5	217.20	5	217.40	215.50	0	4,422	0.00%
2020/05/07	2	219.50	2	219.50	218.50	0	4,498	0.00%
2020/05/06	5	221.20	5.1	222.28	222.00	-0.1	4,518	0.00%
2020/05/05	0	0.00	1	216.50	217.00	-1	4,545	-0.02%
2020/05/04	2	213.75	3	214.50	213.00	-1	4,554	-0.02%
2020/04/30	1	221.00	2	220.25	218.00	-1	4,561	-0.02%
2020/04/29	2	215.50	4	217.25	217.50	-2	4,540	-0.04%
2020/04/28	3	216.33	3	217.33	213.00	0	4,559	0.00%
2020/04/27	22	213.59	22	213.98	214.00	0	4,559	0.00%
2020/04/23	36	213.00	36	214.07	209.50	0	4,573	0.00%
2020/04/22	2	206.25	1	208.00	210.00	1	4,628	0.02%
2020/04/21	10	209.40	9	210.89	208.50	1	4,613	0.02%
2020/04/20	9	213.33	7	212.57	215.00	2	4,595	0.04%
2020/04/17	8	212.81	9	213.83	212.50	-1	4,613	-0.02%
2020/04/16	6	205.25	8	208.06	209.50	-2	4,551	-0.04%
2020/04/15	14	200.57	17.2	199.15	197.50	-3.2	4,513	-0.07%
2020/04/14	4	194.25	2	194.25	198.50	2	4,490	0.04%
2020/04/13	3	191.67	3	192.50	188.00	0	4,527	0.00%
2020/04/10	4	192.88	2	193.50	190.50	2	4,502	0.04%
2020/04/08	0	0.00	2	193.00	191.00	-2	4,518	-0.04%
2020/04/07	9	191.00	14	189.75	191.50	-5	4,510	-0.11%
2020/04/06	7	178.14	3	176.67	180.00	4	4,504	0.09%
2020/04/01	2	170.00	2	172.00	173.50	0	4,503	0.00%
2020/03/31	2	171.00	6	177.25	172.00	-4	4,583	-0.09%
2020/03/30	26	170.58	21	171.07	176.50	5	4,537	0.11%
2020/03/27	10	169.20	8	168.75	172.50	2	4,511	0.04%
2020/03/26	19	153.39	18	153.64	162.00	1	4,447	0.02%
2020/03/25	2	150.25	11	148.00	151.00	-9	4,348	-0.21%
2020/03/24	30	135.55	20	135.10	137.50	10	4,352	0.23%
2020/03/23	12	123.88	30	124.93	125.00	-18	4,343	-0.41%
2020/03/20	16	136.66	17	137.50	134.50	-1	4,330	-0.02%
2020/03/19	10	128.25	10	128.00	128.00	0	4,263	0.00%
2020/03/18	51	148.13	55	147.68	142.00	-4	4,335	-0.09%
2020/03/17	89	146.15	83	147.78	142.50	6	4,382	0.14%
2020/03/16	98	158.60	100	157.48	149.50	-2	4,352	-0.05%
2020/03/13	10	156.01	0	0.00	160.50	10	4,314	0.23%
2020/03/12	8	178.69	11	179.50	171.00	-3	4,218	-0.07%
2020/03/11	7.1	194.39	4	195.88	189.50	3.1	4,150	0.07%
2020/03/10	1	199.00	1	201.50	205.50	0	4,114	0.00%
2020/03/09	1	205.00	1	202.50	198.00	0	4,128	0.00%
2020/03/06	1	210.00	0	0.00	207.50	1	4,114	0.02%
2020/03/05	4	214.25	4	213.50	215.00	0	4,117	0.00%
2020/03/04	4	210.00	4	205.75	206.00	0	4,157	0.00%
2020/03/03	9	219.72	8	210.88	210.50	1	4,150	0.02%
2020/03/02	4	210.00	3	210.00	215.00	1	4,264	0.02%
2020/02/27	4	218.48	5	223.90	209.00	-1	4,440	-0.02%
2020/02/26	4	224.50	0	0.00	224.00	4	4,425	0.09%
2020/02/25	2	224.25	3	224.17	226.50	-1	4,489	-0.02%
2020/02/24	1	224.50	1	224.50	226.00	0	4,487	0.00%
2020/02/21	1	232.50	0	0.00	231.00	1	4,509	0.02%
2020/02/20	3	241.67	8	238.25	235.00	-5	4,551	-0.11%
2020/02/19	45	238.54	41	239.06	240.00	4	4,587	0.09%
2020/02/18	38	235.92	36	236.33	233.00	2	4,646	0.04%
2020/02/17	10	235.00	13	234.58	233.00	-3	4,726	-0.06%
2020/02/14	9	235.94	7	235.36	237.50	2	4,734	0.04%
2020/02/13	8	239.19	13	237.12	230.50	-5	4,756	-0.11%
2020/02/12	6	228.93	5	229.60	235.00	1	4,729	0.02%
2020/02/11	28	221.16	28	222.66	227.00	0	4,777	0.00%
2020/02/10	21	221.45	17	220.88	215.00	4	4,897	0.08%
2020/02/07	2	215.50	1.1	218.05	213.50	0.9	5,064	0.02%
2020/02/06	3	220.17	3	219.33	220.00	0	5,249	0.00%
2020/02/05	1	211.00	0	0.00	204.50	1	5,250	0.02%
2020/02/04	0	0.00	2	209.25	208.50	-2	5,265	-0.04%
2020/02/03	0	0.00	4	200.00	208.00	-4	5,326	-0.08%
2020/01/31	4	205.75	4	206.63	209.00	0	5,385	0.00%
2020/01/30	1.1	204.45	0	0.00	203.50	1.1	5,664	0.02%
2020/01/20	2	217.50	2	218.25	226.00	0	5,876	0.00%
2020/01/17	1.1	220.68	1	222.00	222.50	0.1	5,912	0.00%
2020/01/16	3	220.33	2	220.50	221.00	1	6,121	0.02%
2020/01/15	2.1	229.22	0	0.00	228.00	2.1	6,087	0.03%
2020/01/14	4	232.63	4	233.88	232.00	0	6,096	0.00%
2020/01/13	1	235.00	3	231.83	235.00	-2	6,082	-0.03%
2020/01/10	3	224.17	5	225.10	227.00	-2	6,065	-0.03%
2020/01/09	4	229.75	3	230.67	229.00	1	6,036	0.02%
2020/01/07	18.1	218.14	23	222.46	226.00	-5	6,004	-0.08%
2020/01/06	32	236.63	28	237.75	237.00	4	5,964	0.07%
2020/01/03	2	235.00	3	235.17	233.00	-1	5,948	-0.02%
2020/01/02	3	237.17	4	237.00	235.50	-1	5,935	-0.02%
2019/12/31	11	230.86	10	231.70	234.50	1	5,959	0.02%
2019/12/30	16	230.81	15	232.47	229.00	1	5,993	0.02%
2019/12/27	2	225.75	0	0.00	226.00	2	5,962	0.03%
2019/12/26	11	223.59	12	223.46	229.50	-1	5,924	-0.02%
2019/12/25	1	213.50	2	215.00	215.00	-1	5,784	-0.02%
2019/12/24	2	210.75	2	209.00	214.00	0	5,796	0.00%
2019/12/23	5	207.80	6	209.00	212.00	-1	5,772	-0.02%
2019/12/20	2	202.00	2	199.75	205.00	0	5,687	0.00%
2019/12/19	1	199.00	6	198.25	199.00	-5	5,660	-0.09%
2019/12/18	21	202.95	23	204.13	200.50	-2	5,659	-0.04%
2019/12/17	1	203.00	0.2	202.00	202.00	0.8	5,691	0.01%
2019/12/13	4	209.25	0	0.00	198.50	4	5,761	0.07%
2019/12/12	39	197.56	39	198.28	202.00	0	5,687	0.00%
2019/12/11	3	194.50	12	194.29	192.00	-9	5,535	-0.16%
2019/12/10	14	191.61	4	190.25	192.50	10	5,519	0.18%
2019/12/09	2	189.00	2	188.00	188.50	0	5,511	0.00%
2019/12/06	1	188.00	2	188.25	187.00	-1	5,514	-0.02%
2019/12/05	1	185.00	2	185.00	185.00	-1	5,492	-0.02%
2019/12/04	6	184.33	7	183.57	189.00	-1	5,474	-0.02%
2019/12/02	0	0.00	1	193.00	194.00	-1	5,430	-0.02%
2019/11/29	12	202.79	21	202.95	195.00	-9	5,421	-0.17%
2019/11/28	8	198.00	0	0.00	197.50	8	5,352	0.15%
2019/11/27	51	204.34	38	205.70	199.00	13	5,363	0.24%
2019/11/26	83	197.05	85	197.11	199.50	-2	5,202	-0.04%
2019/11/25	1	186.00	1	187.50	187.50	0	4,982	0.00%
2019/11/22	6	186.67	6	186.83	184.00	0	4,963	0.00%
2019/11/21	1	181.00	3	184.00	185.00	-2	4,970	-0.04%
2019/11/20	0	0.00	4	180.25	184.00	-4	4,987	-0.08%
2019/11/19	2	183.25	4	181.25	182.50	-2	4,963	-0.04%
2019/11/18	3	188.50	0	0.00	185.00	3	4,919	0.06%
2019/11/15	7	193.79	6	187.33	194.00	1	4,863	0.02%
2019/11/14	6	185.25	3	184.00	179.50	3	4,760	0.06%
2019/11/12	1.1	182.36	1	183.50	182.00	0.1	4,724	0.00%
2019/11/11	4.1	182.55	3	182.50	180.00	1.1	4,721	0.02%
2019/11/08	15	189.87	21	190.69	190.00	-6	4,673	-0.13%
2019/11/07	11	191.23	9	189.17	195.00	2	4,621	0.04%
2019/11/06	22	187.14	23	188.54	188.00	-1	4,593	-0.02%
2019/11/05	33	177.24	30	176.97	182.50	3	4,397	0.07%
2019/10/31	11	168.86	11	169.18	170.00	0	4,146	0.00%
2019/10/30	1	168.00	3	167.50	166.50	-2	4,089	-0.05%
2019/10/29	17	168.29	22.3	168.74	165.00	-5.3	4,049	-0.13%
2019/10/28	79	159.09	84.1	159.22	164.00	-5.1	3,776	-0.14%
2019/10/25	4	150.13	4	150.00	149.50	0	3,537	0.00%
2019/10/24	10	150.05	10	149.75	150.00	0	3,495	0.00%
2019/10/23	2	140.50	0	0.00	142.00	2	3,291	0.06%
2019/10/22	1	137.50	0	0.00	138.00	1	3,280	0.03%
2019/10/18	3	139.00	2	138.50	138.00	1	3,422	0.03%
2019/10/17	1	136.50	3	137.00	141.00	-2	3,444	-0.06%
2019/10/16	72	146.09	74	147.16	139.00	-2	3,457	-0.06%
2019/10/15	4	145.63	3	145.00	142.00	1	3,437	0.03%
2019/10/14	4	144.00	5	144.30	144.00	-1	3,505	-0.03%
2019/10/09	2	139.50	4	140.13	139.00	-2	3,532	-0.06%
2019/10/08	4	142.50	5	142.20	140.50	-1	3,529	-0.03%
2019/10/07	8	140.75	8	141.87	140.00	0	3,519	0.00%
2019/10/04	3	135.50	1	135.00	137.50	2	3,464	0.06%
2019/10/03	1	129.00	0	0.00	131.50	1	3,400	0.03%
2019/10/02	2	129.50	0	0.00	128.50	2	3,371	0.06%
2019/10/01	2	128.49	1	128.50	128.00	1	3,360	0.03%
2019/09/27	3	128.00	3	125.67	127.50	0	3,391	0.00%
2019/09/26	1	131.00	0	0.00	131.00	1	3,362	0.03%
2019/09/25	3	132.33	1	132.50	132.50	2	3,349	0.06%
2019/09/24	4.1	142.62	4	142.25	137.00	0.1	3,381	0.00%
2019/09/20	2	144.00	3	142.51	143.00	-1	3,339	-0.03%
2019/09/19	2	141.00	1	136.50	142.00	1	3,286	0.03%
2019/09/17	2.2	133.09	5	133.50	130.50	-2.9	3,154	-0.09%
2019/09/16	3	137.50	3	139.33	139.00	0	3,108	0.00%
2019/09/10	5	135.00	3	134.50	136.00	2	3,150	0.06%
2019/09/06	1	140.00	1	139.50	138.50	0	3,125	0.00%
2019/09/04	2	138.75	1	138.50	139.50	1	3,141	0.03%
2019/09/03	5.1	141.68	4	142.25	140.50	1.1	3,185	0.03%
2019/09/02	2	142.75	3	143.50	144.00	-1	3,246	-0.03%
2019/08/30	23	147.72	23	147.48	147.00	0	3,239	0.00%
2019/08/29	7	149.21	7	146.71	150.00	0	3,268	0.00%
2019/08/28	4	147.75	5	145.10	145.00	-1	3,292	-0.03%
2019/08/27	3	146.67	2	147.00	146.50	1	3,364	0.03%
2019/08/26	40.1	146.60	39	146.19	144.50	1.1	3,393	0.03%
2019/08/23	8	153.06	10	155.85	157.00	-2	3,400	-0.06%
2019/08/22	4.2	153.07	4	153.50	150.50	0.2	3,459	0.01%
2019/08/21	6	149.50	6	149.50	149.50	0	3,459	0.00%
2019/08/20	7	152.50	7	148.71	148.50	0	3,458	0.00%
2019/08/19	0	0.00	2	151.50	151.50	-2	3,425	-0.06%
2019/08/16	21	149.26	21	149.91	153.50	0	3,411	0.00%
2019/08/15	45	144.59	43	145.26	148.00	2	3,395	0.06%
2019/08/14	7	144.29	7	144.57	145.00	0	3,397	0.00%
2019/08/13	10	144.75	15	141.43	139.00	-5	3,361	-0.15%
2019/08/12	19	147.34	13	147.15	142.50	6	3,332	0.18%
2019/08/08	19	141.11	23	141.17	145.00	-4	3,288	-0.12%
2019/08/07	4	128.50	4	126.53	132.00	0	3,167	0.00%
2019/08/06	6	122.00	2	127.50	128.00	4	3,136	0.13%
2019/08/05	1	126.00	1	127.00	124.50	0	3,123	0.00%
2019/08/02	2	124.00	7	125.00	124.00	-5	3,171	-0.16%
2019/08/01	7	129.64	2	129.00	130.50	5	3,217	0.16%
2019/07/31	3	128.00	6	127.00	128.00	-3	3,280	-0.09%
2019/07/30	1	137.33	7	129.93	129.50	-6	3,261	-0.18%
2019/07/26	2	140.00	2	138.00	135.50	0	3,230	0.00%
2019/07/25	7	137.64	2	137.00	137.50	5	3,234	0.15%
2019/07/24	1	140.00	4	139.38	137.00	-3	3,258	-0.09%
2019/07/23	15	140.17	23	141.65	140.00	-8	3,263	-0.25%
2019/07/22	8	136.44	4	137.77	141.00	4	3,207	0.12%
2019/07/19	2	134.00	8	134.00	132.00	-6	3,222	-0.19%
2019/07/18	15	131.50	15	131.63	134.00	0	3,224	0.00%
2019/07/17	9	130.00	5	129.50	130.50	4	3,225	0.12%
2019/07/16	10	130.75	2	128.00	128.00	8	3,201	0.25%
2019/07/15	4	125.13	2	121.81	127.50	2	3,289	0.06%
2019/07/10	3	117.67	2	118.00	121.00	1	3,349	0.03%
2019/07/09	2	114.50	1	114.50	114.50	1	3,435	0.03%
2019/07/05	1	118.00	1	118.00	116.50	0	3,488	0.00%
2019/07/04	0	0.00	1	116.50	117.00	-1	3,533	-0.03%
2019/07/02	1	125.00	1	125.00	126.00	0	3,530	0.00%
2019/07/01	3	126.33	6	126.33	125.00	-3	3,573	-0.08%
2019/06/26	2	117.50	2	117.50	118.00	0	3,718	0.00%
2019/06/24	2	117.25	1	119.00	120.00	1	3,814	0.03%
2019/06/21	1	121.00	3	120.67	120.00	-2	3,835	-0.05%
2019/06/20	4	122.13	8	120.69	122.50	-4	3,877	-0.10%
2019/06/19	38	118.57	38	119.42	120.00	0	3,980	0.00%
2019/06/17	1	118.00	1	118.50	118.00	0	4,090	0.00%
2019/06/14	7	118.36	1	118.50	116.00	6	4,156	0.14%
2019/06/12	2	121.75	1	121.50	121.00	1	4,523	0.02%
2019/06/11	4	122.13	3	122.50	123.00	1	4,519	0.02%
2019/06/10	0	0.00	3.8	119.82	121.00	-3.8	4,448	-0.09%
2019/06/05	7	113.79	6	115.00	113.50	1	4,362	0.02%
2019/06/04	2	115.50	2	115.00	116.00	0	4,309	0.00%
2019/06/03	7	113.36	6	113.50	115.50	1	4,330	0.02%
2019/05/31	3	108.33	3	110.00	112.50	0	4,368	0.00%
2019/05/30	5	110.90	5	109.70	107.50	0	4,343	0.00%
2019/05/29	5	108.20	2	106.75	110.00	3	4,275	0.07%
2019/05/28	4	105.00	6	104.83	105.00	-2	4,188	-0.05%
2019/05/27	3	103.50	4	102.25	104.00	-1	4,193	-0.02%
2019/05/24	2	103.00	3	103.00	101.00	-1	4,288	-0.02%
2019/05/23	3	101.00	2	102.50	103.00	1	4,331	0.02%
2019/05/22	10	105.40	9	105.67	102.00	1	4,367	0.02%
2019/05/21	1	102.50	2	103.00	106.00	-1	4,387	-0.02%
2019/05/20	8	97.89	8	98.93	100.50	0	4,367	0.00%
2019/05/17	6	100.20	5	100.38	97.50	1	4,414	0.02%
2019/05/16	3	100.83	3	101.67	99.60	0	4,526	0.00%
2019/05/15	1	101.50	1	102.00	101.00	0	4,646	0.00%
2019/05/14	0	0.00	3	99.97	100.50	-3	4,709	-0.06%
2019/05/13	4	101.50	4	101.00	99.50	0	4,707	0.00%
2019/05/10	3	102.50	5	101.70	101.00	-2	4,771	-0.04%
2019/05/09	2.1	103.68	4	104.25	102.00	-1.9	4,741	-0.04%
2019/05/08	2	110.50	8	106.19	109.00	-6	4,668	-0.13%
2019/05/07	1	114.50	1	115.50	115.00	0	4,614	0.00%
2019/05/06	0.2	114.50	0	0.00	114.50	0.2	4,653	0.00%
2019/04/30	8.2	116.39	8	116.31	117.00	0.2	4,606	0.00%
2019/04/29	5	113.50	5	115.00	113.50	0	4,562	0.00%
2019/04/26	0.1	113.00	0	0.00	112.50	0.1	4,519	0.00%
2019/04/25	5	113.30	6	114.17	112.50	-1	4,483	-0.02%
2019/04/24	3	120.66	2	121.75	119.50	1	4,401	0.02%
2019/04/23	24	121.77	23	123.57	123.00	1	4,378	0.02%
2019/04/19	13	131.35	13	132.23	128.00	0	4,393	0.00%
2019/04/18	2	124.00	0	0.00	125.00	2	4,265	0.05%
2019/04/17	3.1	127.80	0	0.00	125.50	3.1	4,297	0.07%
2019/04/15	2	122.25	2	123.25	125.00	0	4,309	0.00%
2019/04/12	2	118.75	3	119.50	117.00	-1	4,188	-0.02%
2019/04/11	1	120.00	2	119.25	118.00	-1	4,161	-0.02%
2019/04/10	4	119.63	1	124.50	120.50	3	4,140	0.07%
2019/04/09	2	123.75	0	0.00	123.00	2	4,162	0.05%
2019/04/08	3	132.00	4	131.13	129.00	-1	4,148	-0.02%
2019/04/03	0	0.00	1	131.00	131.00	-1	4,163	-0.02%
2019/04/02	5	126.70	7	125.71	129.50	-2	4,142	-0.05%
2019/04/01	3	116.50	4	117.88	118.00	-1	4,037	-0.02%
2019/03/27	0.6	113.50	3	115.00	113.50	-2.4	4,021	-0.06%
2019/03/26	18	115.50	15	115.50	114.50	3	3,996	0.08%
2019/03/25	0	0.00	1	115.50	115.50	-1	4,016	-0.02%
2019/03/22	5	113.70	1	113.50	114.50	4	3,991	0.10%
2019/03/21	2	120.75	0	0.00	121.00	2	3,894	0.05%
2019/03/20	7	122.57	7	122.43	120.50	0	3,948	0.00%
2019/03/19	1	116.00	1	116.00	115.00	0	3,918	0.00%
2019/03/18	5	113.30	3	115.67	115.50	2	3,968	0.05%
2019/03/15	14	105.29	21.2	106.07	108.50	-7.2	3,756	-0.19%
2019/03/13	0	0.00	1	98.80	97.60	-1	3,624	-0.03%
2019/03/11	20	102.50	20	103.00	100.50	0	3,614	0.00%
2019/03/08	17	100.06	17	100.00	102.00	0	3,616	0.00%
2019/03/07	10	102.00	12.4	101.67	101.50	-2.4	3,607	-0.07%
2019/03/06	5	99.86	7	100.00	100.00	-2	3,613	-0.06%
2019/02/25	3	102.67	3	103.00	99.20	0	3,414	0.00%
2019/02/22	3	100.50	3	100.50	102.00	0	3,296	0.00%
2019/02/21	2	99.70	4	100.25	98.00	-2	3,240	-0.06%
2019/02/20	16	100.63	11	99.90	98.90	5	3,192	0.16%
2019/02/19	41	99.75	41	99.49	99.20	0	3,124	0.00%
2019/02/18	96	101.62	116	102.06	102.00	-20	3,075	-0.65%	大賣/
2019/02/15	125	99.39	106	99.35	98.30	19	3,011	0.63%	大買/大賣/
2019/02/14	134	95.83	136	96.04	97.00	-2	2,871	-0.07%	大買/大賣/
2019/02/13	78	93.62	76	94.13	88.20	2	2,716	0.07%
2019/02/12	10	89.00	10	88.30	89.60	0	2,625	0.00%
2019/02/11	3	88.43	1	86.10	89.50	2	2,647	0.08%
2019/01/30	0	0.00	1	84.00	83.80	-1	2,566	-0.04%
2019/01/29	1	83.00	2	82.05	82.00	-1	2,529	-0.04%
2019/01/28	1	85.10	1	85.10	85.00	0	2,519	0.00%
2019/01/25	2	84.80	6	84.82	85.00	-4	2,528	-0.16%
2019/01/24	0	0.00	1	82.00	81.00	-1	2,501	-0.04%
2019/01/21	0	0.00	44	82.17	81.50	-44	2,528	-1.74%
2019/01/17	0	0.00	1	82.30	82.20	-1	2,548	-0.04%
2019/01/16	1	83.00	0	0.00	83.10	1	2,549	0.04%
2019/01/15	4	83.53	0	0.00	83.50	4	2,537	0.16%
2019/01/14	3	85.33	1	83.80	82.20	2	2,507	0.08%
2019/01/11	46	83.39	6	83.95	83.50	40	2,447	1.63%
2019/01/10	5	84.16	1	83.20	84.20	4	2,420	0.17%
2019/01/09	42	83.43	47	83.58	83.70	-5	2,394	-0.21%
2019/01/08	6	80.73	4	82.00	81.60	2	2,310	0.09%
2019/01/07	3	78.60	3	78.70	78.70	0	2,197	0.00%
2019/01/04	0	0.00	4	72.85	75.40	-4	2,194	-0.18%
2019/01/03	0	0.00	5	75.92	75.60	-5	2,221	-0.23%
2019/01/02	2	77.60	2	77.95	77.50	0	2,227	0.00%
2018/12/28	10	79.08	6	79.33	78.20	4	2,228	0.18%
2018/12/27	4	77.00	4	76.30	76.50	0	2,186	0.00%
2018/12/25	6	78.67	3	77.70	78.80	3	2,209	0.14%
2018/12/24	7	80.91	9	81.20	81.30	-2	2,211	-0.09%
2018/12/22	2	80.65	1	80.80	79.20	1	2,214	0.05%
2018/12/21	7	79.20	6	79.05	79.80	1	2,197	0.05%
2018/12/20	6	77.57	6	77.05	76.70	0	2,179	0.00%
2018/12/19	2	79.30	1	78.40	78.60	1	2,204	0.05%
2018/12/18	6	79.95	4	80.48	78.50	2	2,229	0.09%
2018/12/17	39	79.88	39	80.34	81.20	0	2,316	0.00%
2018/12/14	2	78.70	3	78.80	77.50	-1	2,482	-0.04%
2018/12/13	14	82.10	14	80.80	78.20	0	2,538	0.00%
2018/12/12	7	81.17	5	81.16	80.80	2	2,620	0.08%
2018/12/11	6	78.85	5	79.00	80.80	1	2,844	0.04%
2018/12/10	6	73.47	6	73.27	73.50	0	2,772	0.00%
2018/12/07	1	72.70	8	74.80	74.80	-7	2,877	-0.24%
2018/12/06	0	0.00	1	68.00	68.00	-1	2,888	-0.03%
2018/11/30	7	75.80	7	75.80	74.60	0	3,671	0.00%
2018/11/29	1	77.80	0	0.00	75.10	1	3,747	0.03%
2018/11/20	1	68.00	1	67.30	67.50	0	3,621	0.00%
2018/11/14	0.2	66.00	0	0.00	65.60	0.2	3,588	0.01%
2018/11/12	2	66.90	0	0.00	66.10	2	3,565	0.06%
2018/11/08	0	0.00	1	69.70	67.80	-1	3,543	-0.03%
2018/11/02	1	63.50	1	64.10	65.00	0	3,466	0.00%
2018/10/30	0	0.00	0.4	52.50	52.20	-0.4	3,326	-0.01%
2018/10/25	7	55.76	7	56.20	56.40	0	3,268	0.00%
2018/10/17	0	0.00	1	65.80	65.10	-1	3,212	-0.03%
2018/10/16	2	62.20	0	0.00	61.60	2	3,173	0.06%
2018/10/15	0	0.00	1	61.00	61.00	-1	3,166	-0.03%
2018/10/11	1	59.90	0	0.00	59.90	1	3,129	0.03%
2018/10/09	1	67.10	0	0.00	66.50	1	3,085	0.03%
2018/10/08	7	68.10	0	0.00	68.40	7	3,065	0.23%
2018/10/05	8	69.23	1	69.60	70.00	7	3,055	0.23%
2018/10/04	1	73.00	2	72.65	72.80	-1	3,012	-0.03%
2018/10/03	11	77.84	18.4	78.00	75.50	-7.4	2,975	-0.25%
2018/10/02	6	83.02	4	80.83	79.50	2	2,910	0.07%
2018/10/01	1	81.20	5	80.92	83.40	-4	2,857	-0.14%
2018/09/27	1	82.70	29	81.91	81.30	-28	2,765	-1.01%
2018/09/26	29	81.16	15	82.29	82.30	14	2,720	0.51%
2018/09/25	7	82.19	5	81.38	81.30	2	2,664	0.08%
2018/09/21	13	79.46	8	78.70	81.30	5	2,600	0.19%
2018/09/20	43	84.61	44	83.24	77.10	-1	2,455	-0.04%
2018/09/19	9	86.41	22	86.95	85.60	-13	2,232	-0.58%
2018/09/18	30	86.99	8	88.16	85.50	22	2,130	1.03%
2018/09/17	134	88.29	150	88.74	90.60	-16	1,923	-0.83%	大買/大賣/
2018/09/14	5	81.36	2	81.75	82.40	3	1,584	0.19%
2018/09/13	7	80.61	10	82.29	78.60	-3	1,520	-0.20%
2018/09/12	5	78.54	15	79.29	79.50	-10	1,388	-0.72%
2018/09/11	155	83.79	131	84.89	79.10	24	1,305	1.84%	大買/大賣/
2018/09/10	3	81.93	10	84.34	80.60	-7	1,071	-0.65%
2018/09/07	54	85.60	54	85.92	84.00	0	997	0.00%
2018/09/06	84	79.99	117	81.80	84.70	-33	822	-4.01%	大賣/
2018/09/05	5	76.40	15.1	75.60	77.00	-10.1	476	-2.12%
2018/09/03	0	0.00	4	69.45	69.10	-4	375	-1.06%
2018/08/30	0	0.00	1	66.10	66.10	-1	366	-0.27%
2018/08/14	1	64.00	0	0.00	64.40	1	560	0.18%
2018/07/30	5	72.00	0	0.00	71.90	5	590	0.85%
2018/07/27	5	72.64	0	0.00	71.80	5	576	0.87%
2018/07/18	5	69.50	0	0.00	69.00	5	551	0.91%
2018/07/13	0	0.00	2	70.00	70.30	-2	539	-0.37%
2018/07/05	0	0.00	10	65.00	64.90	-10	507	-1.97%
2018/06/28	1	65.00	0	0.00	65.10	1	503	0.20%
2018/06/15	0	0.00	1	75.00	73.40	-1	473	-0.21%
2018/06/14	2	72.70	3	73.87	73.80	-1	461	-0.22%
2018/06/13	0.1	71.00	0	0.00	71.20	0.1	447	0.02%
2018/06/12	1	70.80	0	0.00	71.00	1	449	0.22%
2018/06/08	3	73.43	0	0.00	73.00	3	433	0.69%
2018/06/07	2	73.05	0.3	72.20	72.60	1.7	426	0.40%
2018/06/06	0	0.00	2	74.60	73.50	-2	417	-0.48%
2018/06/04	15	76.57	0	0.00	75.40	15	409	3.66%
2018/06/01	2	75.20	0	0.00	74.70	2	371	0.54%
2018/05/31	2.3	74.79	0	0.00	74.90	2.3	353	0.65%
2018/05/28	0	0.00	1	72.00	71.80	-1	287	-0.35%
2018/05/21	1	67.80	1	69.30	68.10	0	254	0.00%
2018/05/15	3	61.00	4	60.20	60.20	-1	239	-0.42%
2018/05/09	1	61.00	0	0.00	61.00	1	264	0.38%
2018/03/08	0	0.00	1	68.00	67.40	-1	388	-0.26%
2018/02/27	0	0.00	1	65.30	66.00	-1	409	-0.24%
2018/02/22	1	63.30	0	0.00	63.70	1	406	0.25%
2018/02/06	1	64.00	0	0.00	64.00	1	387	0.26%
2018/02/05	0	0.00	4	68.53	70.20	-4	385	-1.04%
2018/02/02	1	70.70	0	0.00	70.70	1	392	0.25%
2018/02/01	1	69.70	1	70.00	70.80	0	402	0.00%
2018/01/31	4	70.33	0	0.00	70.30	4	424	0.94%
2018/01/29	0	0.00	1	71.40	71.00	-1	429	-0.23%
2018/01/16	0	0.00	1	69.70	69.10	-1	492	-0.20%
2018/01/04	0	0.00	1	72.00	72.50	-1	763	-0.13%