藥華藥 (6446)-台新-高雄券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
571
漲跌
▼13
漲幅
-2.23%
成交量
939張
產業
上市生技醫療類股
309人加入追蹤

立即追蹤
本地時間:14:30(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

藥華藥 (6446)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	8.1	582.68	30	570.47	584.00	-21.9	1,866	-1.17%
2024/11/19	4.3	568.56	11	570.45	567.00	-6.7	1,869	-0.36%
2024/11/18	0	589.00	7	591.71	586.00	-7	1,870	-0.37%
2024/11/15	24.6	595.21	17.7	600.00	591.00	6.9	1,913	0.36%
2024/11/14	0	0.00	4	623.75	622.00	-4	1,958	-0.20%
2024/11/13	1.1	632.66	1	632.00	626.00	0.1	2,064	0.00%
2024/11/12	1.1	624.08	1	623.00	622.00	0.1	2,252	0.01%
2024/11/11	2	632.00	6.1	630.67	634.00	-4.1	2,307	-0.18%
2024/11/08	4	630.25	7.6	628.34	624.00	-3.6	2,365	-0.15%
2024/11/07	4.2	623.55	4	630.75	620.00	0.2	2,419	0.01%
2024/11/06	15	625.79	17	637.59	619.00	-2	2,479	-0.08%
2024/11/05	2.4	654.58	2.1	652.90	657.00	0.3	2,504	0.01%
2024/11/04	2.1	653.87	10.9	653.60	652.00	-8.8	2,598	-0.34%
2024/11/01	3.2	629.57	5.1	629.59	644.00	-2	2,692	-0.07%
2024/10/30	3.2	638.33	3	644.00	631.00	0.2	2,757	0.01%
2024/10/29	5.2	639.61	2	639.50	642.00	3.2	2,834	0.11%
2024/10/28	4.1	646.32	0	0.00	649.00	4.1	2,856	0.14%
2024/10/25	6	649.00	2.1	652.86	646.00	3.9	2,922	0.13%
2024/10/24	1	647.00	2	646.98	642.00	-1	2,966	-0.03%
2024/10/23	7	641.14	0.1	636.67	629.00	6.9	3,011	0.23%
2024/10/22	4	632.75	0	0.00	638.00	4	3,055	0.13%
2024/10/21	2.2	633.53	6	632.83	635.00	-3.9	3,155	-0.12%
2024/10/18	0.5	626.00	3.1	632.39	624.00	-2.6	3,215	-0.08%
2024/10/17	0.7	615.01	19	616.05	614.00	-18.3	3,313	-0.55%
2024/10/16	2.1	622.19	20	620.05	618.00	-17.9	3,396	-0.53%
2024/10/15	0.1	633.00	0.2	634.38	633.00	-0.1	3,418	0.00%
2024/10/14	1.4	620.04	4.3	620.25	631.00	-2.9	3,513	-0.08%
2024/10/11	3	627.67	1.3	627.47	627.00	1.7	3,542	0.05%
2024/10/09	5.2	631.73	2	641.52	625.00	3.1	3,563	0.09%
2024/10/08	3.2	638.99	1.5	638.00	642.00	1.7	3,578	0.05%
2024/10/07	6.3	623.35	5	628.20	627.00	1.3	3,586	0.04%
2024/10/04	6.2	637.98	3	637.00	638.00	3.2	3,646	0.09%
2024/10/01	2	640.50	0	643.00	643.00	2	3,674	0.05%
2024/09/30	20.2	647.92	20	645.55	636.00	0.2	3,787	0.01%
2024/09/27	8.6	631.08	4.2	630.29	632.00	4.4	3,794	0.12%
2024/09/26	10.4	642.24	17.2	634.10	635.00	-6.8	3,808	-0.18%
2024/09/25	19.1	654.79	10	650.80	648.00	9.1	3,858	0.24%
2024/09/24	32.1	669.71	18.1	649.86	647.00	14	3,915	0.36%
2024/09/23	26.4	706.27	18.7	707.46	697.00	7.7	3,953	0.19%
2024/09/20	12.9	726.84	18.1	731.35	734.00	-5.2	4,001	-0.13%
2024/09/19	8	715.50	17.1	722.00	725.00	-9.1	3,917	-0.23%
2024/09/18	6	703.66	19.2	704.24	702.00	-13.2	3,932	-0.34%
2024/09/16	1.1	687.16	7.1	691.87	698.00	-6	3,991	-0.15%
2024/09/13	3	682.69	1	682.15	682.00	2	3,998	0.05%
2024/09/12	2	692.97	6	693.17	694.00	-4	4,011	-0.10%
2024/09/11	3	690.00	3	686.67	685.00	0	4,032	0.00%
2024/09/10	2.1	684.89	1.2	689.88	684.00	0.9	4,069	0.02%
2024/09/09	5.6	683.48	5.1	697.29	683.00	0.5	4,072	0.01%
2024/09/06	9.1	685.01	10.5	686.60	690.00	-1.4	4,073	-0.03%
2024/09/05	7	679.52	6.3	675.75	674.00	0.7	4,113	0.02%
2024/09/04	15.4	668.23	32.1	661.62	670.00	-16.7	4,188	-0.40%
2024/09/03	6.7	688.52	4.1	687.23	681.00	2.6	4,245	0.06%
2024/09/02	28.4	692.47	17.3	684.11	691.00	11.1	4,365	0.25%
2024/08/30	19	704.00	9.3	704.61	699.00	9.7	4,411	0.22%
2024/08/29	6.3	701.67	4	698.75	710.00	2.3	4,390	0.05%
2024/08/28	11.1	716.38	18.7	721.36	713.00	-7.6	4,360	-0.17%
2024/08/27	9.2	699.23	8.1	700.35	701.00	1.1	4,323	0.02%
2024/08/26	5	695.60	5.1	697.55	697.00	-0.1	4,309	0.00%
2024/08/23	7	685.01	6	688.00	687.00	1	4,302	0.02%
2024/08/22	3.1	692.70	3	692.00	695.00	0.1	4,288	0.00%
2024/08/21	7.1	695.56	5	695.80	695.00	2.1	4,283	0.05%
2024/08/20	14.2	694.23	21	696.95	698.00	-6.9	4,266	-0.16%
2024/08/19	25.1	689.12	11	688.54	682.00	14.1	4,240	0.33%
2024/08/16	20	692.80	13.1	698.20	691.00	6.9	4,232	0.16%
2024/08/15	29.1	689.30	27.3	688.89	705.00	1.8	4,231	0.04%
2024/08/14	49.9	689.61	67.3	676.73	661.00	-17.4	4,204	-0.41%
2024/08/13	9.2	722.30	9.3	720.95	730.00	0	4,251	0.00%
2024/08/12	10	705.80	24.2	703.22	708.00	-14.2	4,302	-0.33%
2024/08/09	15	685.53	15.2	687.65	688.00	-0.2	4,307	0.00%
2024/08/08	8	670.61	7.1	668.56	661.00	0.9	4,324	0.02%
2024/08/07	11.2	660.75	20.7	661.01	670.00	-9.5	4,260	-0.22%
2024/08/06	29.6	625.09	23	623.74	630.00	6.6	4,186	0.16%
2024/08/05	44.7	607.46	53.2	606.11	606.00	-8.5	4,088	-0.21%
2024/08/02	11.4	667.65	5.3	668.88	645.00	6	3,986	0.15%
2024/08/01	10.2	667.02	15.2	669.54	686.00	-5	3,923	-0.13%
2024/07/31	7	652.29	4.2	649.24	656.00	2.8	3,868	0.07%
2024/07/30	11.1	631.88	18.2	630.77	655.00	-7.1	3,857	-0.18%
2024/07/29	6.7	629.94	24.5	633.69	621.00	-17.8	3,800	-0.47%
2024/07/26	21.6	655.22	13.3	655.57	649.00	8.3	3,745	0.22%
2024/07/23	9.1	648.13	8.2	651.07	658.00	0.8	3,692	0.02%
2024/07/22	26.3	636.74	14.9	630.53	624.00	11.5	3,646	0.31%
2024/07/19	11.3	649.67	11.3	647.98	648.00	0	3,555	0.00%
2024/07/18	27.6	654.15	31	650.65	645.00	-3.4	3,505	-0.10%
2024/07/17	9.3	626.62	18.2	632.56	645.00	-8.9	3,394	-0.26%
2024/07/16	19.3	608.29	9	605.78	605.00	10.3	3,310	0.31%
2024/07/15	16.3	607.32	31.9	610.59	610.00	-15.7	3,316	-0.47%
2024/07/12	14.2	589.02	17.2	592.90	593.00	-3	3,226	-0.09%
2024/07/11	0	0.00	13.1	581.10	584.00	-13.1	3,180	-0.41%
2024/07/10	2.4	579.55	4.2	574.93	578.00	-1.8	3,175	-0.06%
2024/07/09	8.6	571.49	9.3	567.20	570.00	-0.7	3,157	-0.02%
2024/07/08	30.7	587.02	21.1	583.05	577.00	9.6	3,136	0.30%
2024/07/05	8	567.88	8	569.37	567.00	0	3,044	0.00%
2024/07/04	16.6	549.06	32.3	548.56	554.00	-15.7	3,011	-0.52%
2024/07/03	6.2	580.50	6	579.67	578.00	0.2	2,901	0.01%
2024/07/02	19.4	577.38	2	575.00	573.00	17.4	2,877	0.60%
2024/07/01	20.7	584.56	18.2	584.55	582.00	2.6	2,850	0.09%
2024/06/28	14.2	556.38	19.2	560.52	560.00	-4.9	2,756	-0.18%
2024/06/27	48.2	551.12	38.2	547.53	544.00	10	2,682	0.37%
2024/06/26	9	530.91	19.2	529.57	543.00	-10.2	2,544	-0.40%
2024/06/25	7	495.86	5.1	494.99	494.50	1.9	2,433	0.08%
2024/06/24	6	492.51	9	492.00	494.00	-3	2,410	-0.12%
2024/06/21	16.6	488.67	8.5	486.92	482.50	8.1	2,372	0.34%
2024/06/20	8	486.45	8	491.18	491.00	0	2,291	0.00%
2024/06/19	11.1	489.59	4.1	489.68	486.00	7	2,272	0.31%
2024/06/18	12.1	493.72	16.2	494.70	493.00	-4.1	2,246	-0.18%
2024/06/17	5	494.68	6.3	491.88	487.50	-1.2	2,218	-0.06%
2024/06/14	8.2	482.87	0.2	483.50	482.00	8	2,184	0.37%
2024/06/13	7.2	487.42	3.1	487.18	488.00	4.1	2,159	0.19%
2024/06/12	4.1	491.52	9.2	495.33	486.00	-5.2	2,136	-0.24%
2024/06/11	18.3	487.78	11.1	489.05	481.00	7.2	2,079	0.35%
2024/06/07	14.1	471.14	25.6	477.56	484.00	-11.5	2,003	-0.57%
2024/06/06	29.4	465.82	38.1	455.30	456.00	-8.6	1,923	-0.45%
2024/06/05	21.1	454.52	24.1	458.73	467.50	-3	1,800	-0.16%
2024/06/04	6.4	432.94	6	431.08	430.00	0.4	1,719	0.03%
2024/06/03	5	425.40	9.1	426.04	427.50	-4.1	1,729	-0.24%
2024/05/31	7	422.23	7.3	428.22	417.00	-0.2	1,757	-0.01%
2024/05/30	7	421.57	4	419.50	419.00	3	1,736	0.17%
2024/05/29	2.3	425.28	0	425.00	425.50	2.2	1,742	0.13%
2024/05/28	2	423.00	2	426.00	428.00	0	1,748	0.00%
2024/05/27	6	426.92	1	428.00	424.00	5	1,785	0.28%
2024/05/24	0	0.00	1.1	422.52	424.00	-1.1	1,791	-0.06%
2024/05/23	1	415.00	7.2	413.02	417.00	-6.2	1,797	-0.34%
2024/05/22	16.2	408.12	6.3	409.96	406.50	9.9	1,790	0.55%
2024/05/21	20.3	432.91	18.3	431.63	430.00	2	1,751	0.11%
2024/05/20	8	413.99	8.1	415.71	418.00	-0.1	1,660	-0.01%
2024/05/17	55.2	405.73	72.8	407.82	408.50	-17.5	1,600	-1.09%
2024/05/16	5.1	369.78	39	383.17	388.00	-33.9	1,370	-2.48%
2024/05/15	10	353.45	8	353.92	353.00	2	1,265	0.16%
2024/05/14	6	334.25	23.8	339.49	346.50	-17.8	1,224	-1.45%
2024/05/13	2.1	313.26	2	319.50	319.50	0.1	1,151	0.01%
2024/05/10	2.2	312.97	0.1	310.50	312.50	2.1	1,158	0.18%
2024/05/09	1	314.50	0.3	312.50	310.50	0.8	1,159	0.06%
2024/05/08	5.1	315.49	0.3	317.50	316.00	4.8	1,163	0.41%
2024/05/07	2.1	315.76	1.1	316.36	315.50	1	1,167	0.08%
2024/05/06	9.1	316.18	4	316.25	315.00	5.1	1,160	0.44%
2024/05/03	0.2	302.80	3.4	300.71	309.00	-3.2	1,137	-0.28%
2024/05/02	3.6	300.22	11.1	300.40	299.50	-7.5	1,123	-0.66%
2024/04/30	1	296.00	0	0.00	293.50	1	1,138	0.09%
2024/04/29	0.3	292.34	2	290.25	296.00	-1.7	1,131	-0.15%
2024/04/26	5.2	287.16	1	286.00	285.50	4.2	1,120	0.38%
2024/04/25	10.2	290.94	13	291.27	288.50	-2.8	1,117	-0.25%
2024/04/24	9.1	294.54	1	292.50	300.00	8.1	1,110	0.73%
2024/04/23	2.1	289.00	0	0.00	287.50	2.1	1,119	0.18%
2024/04/22	6.2	289.09	9	291.94	288.00	-2.8	1,120	-0.25%
2024/04/19	8.3	288.60	4	290.75	285.50	4.3	1,108	0.39%
2024/04/18	4.2	301.45	1.1	300.45	302.00	3.1	1,069	0.29%
2024/04/17	3.6	307.58	1	309.50	307.00	2.6	1,063	0.24%
2024/04/16	11.5	305.49	3	303.17	303.50	8.5	1,071	0.79%
2024/04/15	12.1	315.35	2	315.00	314.00	10.1	1,073	0.94%
2024/04/12	4.1	319.26	1	322.00	320.50	3.1	1,103	0.28%
2024/04/11	12	327.16	0	0.00	323.00	12	1,110	1.08%
2024/04/10	0	0.00	20	328.20	328.00	-20	1,103	-1.81%
2024/04/09	0.2	327.72	4	327.75	326.00	-3.8	1,100	-0.35%
2024/04/08	0	0.00	0.1	326.50	325.00	-0.1	1,098	-0.01%
2024/04/03	12	322.87	3	325.50	323.00	9	1,089	0.83%
2024/04/02	3.2	328.97	0.2	329.00	329.00	3	1,084	0.28%
2024/04/01	2.1	329.50	6.1	328.16	329.50	-4	1,089	-0.37%
2024/03/29	2.5	321.20	2.3	323.04	322.00	0.2	1,075	0.02%
2024/03/28	2.1	319.12	1	320.00	320.00	1.1	1,071	0.10%
2024/03/27	0	0.00	1	321.00	320.00	-1	1,072	-0.09%
2024/03/26	8.1	319.13	1.7	320.59	318.00	6.4	1,062	0.61%
2024/03/25	0	328.25	0	0.00	325.50	0	1,047	0.00%
2024/03/22	2.2	327.00	1	327.00	326.00	1.2	1,048	0.11%
2024/03/21	5	328.40	1.8	328.43	328.00	3.3	1,048	0.31%
2024/03/20	3.7	331.88	1	331.50	331.50	2.7	1,051	0.26%
2024/03/19	1.1	332.22	14	332.86	332.50	-12.9	1,049	-1.23%
2024/03/18	2.1	325.19	2.2	327.82	329.00	-0.1	1,043	-0.01%
2024/03/15	7.2	325.47	0	0.00	326.50	7.2	1,042	0.69%
2024/03/14	1.3	330.30	3.2	331.03	329.00	-1.9	1,029	-0.19%
2024/03/13	5	328.00	2	326.50	329.50	3	1,031	0.29%
2024/03/12	1	328.96	1	327.50	329.00	0	1,040	0.00%
2024/03/11	2.6	323.65	2	326.50	326.00	0.6	1,114	0.05%
2024/03/08	4.3	320.63	3	322.55	320.00	1.3	1,130	0.11%
2024/03/07	5.1	319.44	0	0.00	328.00	5.1	1,144	0.45%
2024/03/06	18	326.06	3.1	327.10	324.00	14.9	1,139	1.31%
2024/03/05	2.1	318.25	2	318.25	316.50	0.1	1,126	0.01%
2024/03/04	5.1	319.91	2.9	321.53	319.50	2.3	1,130	0.20%
2024/03/01	2	326.75	1	325.50	324.50	1	1,139	0.09%
2024/02/29	2	320.50	1	318.50	328.50	1	1,148	0.09%
2024/02/27	5.4	326.78	0	0.00	324.00	5.4	1,114	0.49%
2024/02/26	4	330.50	1.3	330.98	332.00	2.7	1,118	0.24%
2024/02/23	2.1	324.07	0	0.00	324.00	2.1	1,107	0.19%
2024/02/22	4.8	326.86	1.2	325.00	325.00	3.6	1,111	0.33%
2024/02/21	4	328.63	1.1	328.94	329.50	2.9	1,118	0.26%
2024/02/20	3.1	326.06	8.1	325.58	328.00	-5	1,115	-0.45%
2024/02/19	4.6	319.12	0	319.00	319.50	4.5	1,109	0.41%
2024/02/16	10	316.20	1	314.50	315.00	9	1,125	0.80%
2024/02/15	7.3	312.38	1.3	313.46	311.50	6	1,130	0.53%
2024/02/05	10.1	309.81	2	309.75	309.50	8.1	1,126	0.72%
2024/02/02	4.1	310.56	2.1	313.98	315.00	2	1,253	0.16%
2024/02/01	1.3	314.04	0	0.00	314.00	1.3	1,311	0.10%
2024/01/31	0.3	313.40	0	0.00	315.00	0.3	1,380	0.02%
2024/01/30	6.1	315.04	1	318.49	314.50	5.1	1,416	0.36%
2024/01/29	1	317.51	1	318.50	319.00	0	1,467	0.00%
2024/01/26	2	322.48	2	319.50	319.00	0	1,501	0.00%
2024/01/25	3.1	322.13	1	320.50	321.00	2.1	1,504	0.14%
2024/01/24	5	322.30	1	320.00	320.50	4	1,517	0.26%
2024/01/23	2.5	322.73	0	0.00	322.50	2.5	1,495	0.17%
2024/01/22	0.1	326.02	1	327.50	326.50	-0.9	1,516	-0.06%
2024/01/19	0	323.48	2	325.50	325.50	-2	1,554	-0.13%
2024/01/18	0.2	319.67	1	320.50	321.00	-0.9	1,570	-0.05%
2024/01/17	4.5	319.61	0	0.00	316.00	4.5	1,568	0.29%
2024/01/16	2.3	331.76	0	0.00	330.50	2.3	1,552	0.15%
2024/01/15	0.2	339.12	0	0.00	338.00	0.2	1,549	0.01%
2024/01/12	1.2	336.46	1	337.47	336.00	0.2	1,551	0.01%
2024/01/11	2	328.50	1	329.50	334.50	1	1,557	0.07%
2024/01/10	0	329.00	0	0.00	328.00	0	1,560	0.00%
2024/01/09	1.1	336.78	0	0.00	333.00	1.1	1,551	0.07%
2024/01/08	7	345.07	20	340.63	340.00	-13	1,531	-0.85%
2024/01/05	5.1	348.99	2.2	347.96	349.00	2.9	1,501	0.19%
2024/01/04	1	340.50	1.5	340.72	341.00	-0.5	1,487	-0.03%
2024/01/03	5	348.50	6	342.25	341.50	-1	1,514	-0.07%
2024/01/02	0	0.00	1.5	348.24	349.50	-1.5	1,513	-0.10%
2023/12/29	0.3	345.00	0.4	344.50	346.00	-0.2	1,524	-0.01%
2023/12/28	0.1	343.50	0.1	342.50	346.00	0.1	1,550	0.00%
2023/12/27	1.1	337.55	2	338.00	339.50	-1	1,547	-0.06%
2023/12/26	0	0.00	1.1	334.86	333.00	-1.1	1,547	-0.07%
2023/12/25	1	332.00	0	0.00	332.00	1	1,552	0.06%
2023/12/22	1.2	331.27	0	0.00	334.00	1.2	1,564	0.08%
2023/12/21	0	332.00	0	0.00	331.50	0	1,576	0.00%
2023/12/20	1.2	332.10	0	0.00	334.50	1.2	1,592	0.08%
2023/12/19	5	331.51	0	0.00	331.50	5	1,616	0.31%
2023/12/18	2	335.50	2	338.25	335.00	0	1,638	0.00%
2023/12/15	0.2	336.97	1	338.00	339.50	-0.8	1,654	-0.05%
2023/12/14	0.1	334.71	0	0.00	334.00	0.1	1,685	0.01%
2023/12/13	1.4	332.24	4.2	336.20	331.00	-2.9	1,733	-0.17%
2023/12/12	2.1	337.79	0	0.00	337.50	2.1	1,923	0.11%
2023/12/11	0	340.40	0	0.00	339.00	0	1,944	0.00%
2023/12/08	1.5	338.39	0	338.50	338.00	1.5	1,967	0.08%
2023/12/07	9.4	337.30	2	337.50	336.00	7.4	1,996	0.37%
2023/12/06	15.9	341.86	22	342.20	340.00	-6.2	2,022	-0.30%
2023/12/05	7.1	364.38	9.1	366.96	366.50	-2	1,984	-0.10%
2023/12/04	4.1	364.50	7.2	369.23	368.00	-3.1	1,966	-0.16%
2023/12/01	6.2	361.79	5	361.30	360.00	1.2	1,975	0.06%
2023/11/30	3	366.17	3.5	362.87	364.50	-0.5	1,964	-0.03%
2023/11/29	4.1	365.23	2	367.00	367.00	2.1	1,956	0.11%
2023/11/28	1.1	364.55	3.1	367.32	366.00	-2	1,991	-0.10%
2023/11/27	6	364.50	6	365.92	362.00	0	2,009	0.00%
2023/11/24	2	357.00	4	359.88	358.50	-2	2,034	-0.10%
2023/11/22	4.3	354.21	2	361.00	353.50	2.3	2,039	0.11%
2023/11/21	9.1	356.99	0.5	355.86	357.00	8.7	2,053	0.42%
2023/11/20	3.1	363.97	5.1	366.64	361.00	-2	2,061	-0.10%
2023/11/17	15	359.87	0.1	361.08	362.00	14.9	2,077	0.72%
2023/11/16	8.2	359.01	4	359.13	360.00	4.2	2,133	0.20%
2023/11/15	3	356.33	14.2	356.63	358.00	-11.2	2,215	-0.51%
2023/11/14	10.2	342.04	0	0.00	344.50	10.2	2,215	0.46%
2023/11/13	8.7	351.16	5	345.00	346.00	3.7	2,276	0.16%
2023/11/10	26.9	367.01	44.2	367.66	347.50	-17.3	2,343	-0.74%
2023/11/09	9.2	378.16	9.9	377.28	374.50	-0.7	2,280	-0.03%
2023/11/08	9	368.56	13.3	371.08	371.50	-4.3	2,301	-0.18%
2023/11/07	5	362.10	6.3	360.86	360.00	-1.3	2,292	-0.06%
2023/11/06	10.1	347.04	8.8	360.20	362.00	1.3	2,284	0.06%
2023/11/03	1	341.00	15.2	341.56	341.00	-14.2	2,247	-0.63%
2023/11/02	0	0.00	0.2	326.75	326.50	-0.2	2,220	-0.01%
2023/11/01	4	329.63	3.2	330.47	329.00	0.8	2,230	0.04%
2023/10/31	2.2	322.50	0.1	324.50	322.50	2.2	2,227	0.10%
2023/10/30	3	331.50	3.5	329.69	328.50	-0.5	2,265	-0.02%
2023/10/27	0.1	330.50	16.4	317.18	331.50	-16.4	2,264	-0.72%
2023/10/26	4.2	314.70	2	316.75	308.00	2.2	2,277	0.10%
2023/10/25	1	322.00	0	0.00	320.00	1	2,297	0.04%
2023/10/24	0	0.00	6	320.75	324.00	-6	2,319	-0.26%
2023/10/23	1	314.50	1	315.00	312.00	0	2,358	0.00%
2023/10/20	0	0.00	1	308.49	310.00	-1	2,377	-0.04%
2023/10/19	4	305.00	4	308.00	309.50	0	2,396	0.00%
2023/10/18	2.1	308.97	3.1	306.24	305.00	-1	2,466	-0.04%
2023/10/17	3	316.01	1.3	314.00	314.00	1.7	2,535	0.07%
2023/10/16	1	315.50	2	317.00	318.00	-1	2,648	-0.04%
2023/10/13	7.4	315.55	1	315.00	315.00	6.4	2,695	0.24%
2023/10/12	0.7	323.78	1	320.50	323.00	-0.3	2,744	-0.01%
2023/10/11	8	310.39	3	313.83	316.00	5	2,767	0.18%
2023/10/06	5	324.21	2	324.75	322.50	3	2,764	0.11%
2023/10/05	4.2	319.11	3	325.67	324.50	1.2	2,778	0.04%
2023/10/04	1.1	319.95	4	315.25	315.00	-2.9	2,775	-0.10%
2023/10/03	2.6	331.81	2	328.75	326.00	0.6	2,768	0.02%
2023/10/02	3.1	336.49	1	336.00	335.00	2.1	2,801	0.07%
2023/09/28	1	336.00	0	0.00	336.00	1	2,923	0.03%
2023/09/27	2	333.00	2	332.00	336.00	0	2,949	0.00%
2023/09/26	3	336.50	1	333.00	333.00	2	2,951	0.07%
2023/09/25	2	343.75	2	342.25	343.00	0	2,956	0.00%
2023/09/22	7	334.21	5	332.80	334.00	2	2,963	0.07%
2023/09/21	1.3	338.38	0	0.00	333.50	1.3	2,972	0.04%
2023/09/20	2	342.01	1	339.69	342.00	1	2,962	0.03%
2023/09/19	3	349.33	3	351.00	345.50	0	2,958	0.00%
2023/09/18	15	359.37	0	0.00	361.00	15	2,946	0.51%
2023/09/15	1.1	362.82	4	370.00	372.00	-2.9	2,932	-0.10%
2023/09/14	0	0.00	1	363.00	363.50	-1	2,742	-0.04%
2023/09/13	1	363.46	2	361.51	363.50	-1	2,729	-0.04%
2023/09/12	4	363.25	4	365.00	362.00	0	2,719	0.00%
2023/09/11	6	364.75	7.1	363.48	363.00	-1.1	2,708	-0.04%
2023/09/08	1	356.00	13.1	353.03	358.00	-12.1	2,685	-0.45%
2023/09/07	0.1	341.25	0	0.00	340.50	0.1	2,666	0.00%
2023/09/06	5.1	342.18	1	340.50	339.00	4.1	2,674	0.15%
2023/09/05	1.1	343.55	5	344.00	344.50	-4	2,662	-0.15%
2023/09/04	1	345.00	2	343.75	342.50	-1	2,683	-0.04%
2023/09/01	8.2	345.71	0.3	346.50	339.50	7.9	2,695	0.29%
2023/08/31	5.2	361.21	2.4	360.17	357.50	2.8	2,730	0.10%
2023/08/30	3	360.83	7.3	361.90	359.50	-4.3	2,762	-0.16%
2023/08/29	4	352.38	1	353.50	354.50	3	2,740	0.11%
2023/08/28	13	352.81	7.1	352.14	353.00	5.9	2,744	0.21%
2023/08/25	3	353.83	1	352.50	352.50	2	2,782	0.07%
2023/08/24	3.1	351.19	4.3	352.81	352.50	-1.2	2,787	-0.04%
2023/08/23	3.3	350.35	3	351.31	352.50	0.3	2,795	0.01%
2023/08/22	3	353.83	7.3	351.38	352.50	-4.3	2,812	-0.15%
2023/08/21	5	341.50	10.4	344.71	349.50	-5.4	2,841	-0.19%
2023/08/18	4	323.63	5.8	325.78	329.00	-1.8	2,797	-0.07%
2023/08/17	3.1	329.78	4.1	324.44	327.00	-1.1	2,937	-0.04%
2023/08/16	4	302.00	15.3	306.68	319.50	-11.3	2,893	-0.39%
2023/08/15	10	282.21	11.2	286.59	292.50	-1.2	2,861	-0.04%
2023/08/14	26.8	287.03	7.4	288.24	283.00	19.5	2,812	0.69%
2023/08/11	2.3	323.16	3.2	320.43	314.00	-0.9	2,748	-0.03%
2023/08/10	7.1	336.75	3.1	337.58	331.50	4	2,714	0.15%
2023/08/09	5.1	336.52	8.1	334.43	338.50	-3	2,729	-0.11%
2023/08/08	4.1	333.04	1	333.50	332.00	3.1	2,750	0.11%
2023/08/07	3.2	336.72	1	337.00	336.00	2.2	2,771	0.08%
2023/08/04	2.1	335.08	0	0.00	338.50	2.1	2,766	0.08%
2023/08/02	11.7	342.29	5.1	336.78	336.50	6.6	2,780	0.24%
2023/08/01	2.1	344.52	1.1	344.38	345.00	1	2,811	0.04%
2023/07/31	7.3	348.84	5	345.41	343.00	2.2	2,830	0.08%
2023/07/28	6.2	333.70	1	337.00	339.00	5.2	2,873	0.18%
2023/07/27	13.3	339.88	2	340.52	339.00	11.2	2,873	0.39%
2023/07/26	32.4	348.19	9.1	345.18	340.00	23.3	2,884	0.81%
2023/07/25	9	357.50	12	359.67	357.00	-3	2,884	-0.10%
2023/07/24	36.8	363.15	8.2	357.09	357.00	28.6	2,954	0.97%
2023/07/21	28.5	371.54	18	370.81	363.50	10.4	2,981	0.35%
2023/07/20	44.2	377.57	21.2	377.32	376.00	23	2,974	0.77%
2023/07/19	22.6	375.53	34.7	371.34	376.00	-12.1	2,944	-0.41%
2023/07/18	23.3	361.91	13.1	364.71	354.50	10.2	2,881	0.35%
2023/07/17	4.1	355.44	10.2	355.29	362.00	-6.1	2,873	-0.21%
2023/07/14	7	344.00	7.1	333.68	345.00	-0.1	2,835	0.00%
2023/07/13	0.2	336.40	1	333.00	333.00	-0.8	2,826	-0.03%
2023/07/12	2.1	344.95	5.1	345.42	340.50	-3	2,838	-0.11%
2023/07/11	2	342.50	3.1	342.97	346.00	-1.1	2,917	-0.04%
2023/07/10	3.2	348.86	0.1	347.50	346.00	3.1	2,922	0.11%
2023/07/07	1.1	360.48	9	354.89	353.00	-7.9	2,914	-0.27%
2023/07/06	31.4	364.97	26.3	362.73	357.50	5	2,890	0.17%
2023/07/05	0.1	341.00	11.6	342.46	346.00	-11.5	2,775	-0.41%
2023/07/04	1	337.00	2	336.51	335.50	-1	2,759	-0.04%
2023/07/03	10.9	334.17	13.2	335.74	336.00	-2.3	2,797	-0.08%
2023/06/30	3	342.50	4	343.50	339.50	-1	2,817	-0.04%
2023/06/29	10.1	343.73	25.3	343.39	343.00	-15.2	2,822	-0.54%
2023/06/28	1	332.39	3.4	334.94	335.00	-2.3	2,810	-0.08%
2023/06/27	0	330.50	5	329.50	329.00	-5	2,833	-0.18%
2023/06/26	7.2	322.10	10	325.15	328.50	-2.8	2,835	-0.10%
2023/06/21	11.1	326.28	2	325.75	325.00	9.1	2,824	0.32%
2023/06/20	1	333.50	0.2	334.50	334.00	0.8	2,803	0.03%
2023/06/19	5.1	335.02	0	336.50	334.00	5.1	2,798	0.18%
2023/06/16	6.3	335.41	3	335.67	337.00	3.3	2,797	0.12%
2023/06/15	13.1	342.77	3	337.33	337.00	10.1	2,782	0.36%
2023/06/14	7.2	344.99	8	345.00	343.50	-0.9	2,758	-0.03%
2023/06/13	1.1	344.18	16.1	343.77	345.00	-15	2,740	-0.55%
2023/06/12	2.2	334.02	3	334.50	334.00	-0.8	2,733	-0.03%
2023/06/09	7.2	335.70	2	335.00	336.50	5.2	2,750	0.19%
2023/06/08	14.2	340.91	2	339.25	337.50	12.2	2,747	0.44%
2023/06/07	9.3	346.62	2.1	346.12	345.00	7.2	2,737	0.26%
2023/06/06	11	351.45	10	353.85	349.50	1	2,716	0.04%
2023/06/05	27.4	353.40	22.9	352.84	346.50	4.5	2,642	0.17%
2023/06/02	5	344.90	4	346.50	345.00	1	2,579	0.04%
2023/06/01	5.2	348.17	10	349.70	345.50	-4.8	2,571	-0.19%
2023/05/31	9.3	347.03	21.3	347.27	350.00	-12.1	2,578	-0.47%
2023/05/30	5.4	343.06	3.1	341.60	339.50	2.3	2,530	0.09%
2023/05/29	5.2	343.85	6	343.67	345.50	-0.9	2,512	-0.03%
2023/05/26	11.6	339.77	7	338.93	337.50	4.6	2,496	0.19%
2023/05/25	19.2	351.66	16	354.41	344.50	3.2	2,453	0.13%
2023/05/24	18.8	347.00	7.3	346.20	340.50	11.5	2,371	0.49%
2023/05/23	42.1	363.56	24	362.85	354.50	18.1	2,322	0.78%
2023/05/22	1	331.00	4.1	343.75	348.50	-3.1	2,171	-0.14%
2023/05/19	6.6	321.20	0.1	322.90	317.00	6.5	2,153	0.30%
2023/05/18	3.2	331.47	0	0.00	328.50	3.2	2,101	0.15%
2023/05/17	4.1	334.37	2	332.50	331.50	2.1	2,091	0.10%
2023/05/16	2.3	335.52	1	333.00	334.00	1.3	2,074	0.06%
2023/05/15	9.3	338.36	4.3	335.73	335.00	5	2,052	0.25%
2023/05/12	1	346.98	1.4	345.19	344.50	-0.3	2,013	-0.02%
2023/05/11	3.4	358.60	2.1	357.71	349.00	1.3	2,010	0.07%
2023/05/10	3	365.16	2	364.50	365.00	1	1,992	0.05%
2023/05/09	10.2	365.84	1	364.00	364.00	9.2	1,988	0.46%
2023/05/08	28	369.49	5.1	367.90	363.50	23	1,994	1.15%
2023/05/05	5.4	387.24	2.1	383.38	385.00	3.3	1,957	0.17%
2023/05/04	4.3	389.68	1	390.00	386.50	3.3	1,922	0.17%
2023/05/03	1	376.00	5.1	376.57	379.50	-4.1	1,830	-0.22%
2023/05/02	3.1	377.23	6.2	375.34	376.00	-3.1	1,799	-0.17%
2023/04/28	11.2	365.60	8	369.19	370.50	3.2	1,786	0.18%
2023/04/27	27.4	359.72	16	363.47	362.50	11.4	1,739	0.65%
2023/04/26	13.1	359.20	3	355.51	354.50	10.1	1,663	0.61%
2023/04/25	10.2	375.96	0.1	368.00	369.00	10.1	1,625	0.62%
2023/04/24	5.1	386.28	7.4	383.63	380.50	-2.2	1,555	-0.14%
2023/04/21	39.4	398.86	6.4	392.55	387.50	33	1,516	2.17%
2023/04/20	19.3	414.18	11.1	412.04	403.00	8.3	1,481	0.56%
2023/04/19	5.2	420.72	2	420.50	418.50	3.2	1,449	0.22%
2023/04/18	15.2	422.64	1	421.50	421.00	14.2	1,445	0.98%
2023/04/17	259	424.49	4	425.38	427.00	255	1,441	17.69%	大買/鉅額交易
2023/04/14	14.7	426.80	5.1	421.61	421.50	9.6	1,413	0.68%
2023/04/13	1.1	441.91	4	440.50	440.50	-2.9	1,326	-0.22%
2023/04/12	0	0.00	2	438.25	437.00	-2	1,310	-0.15%
2023/04/11	3.1	425.18	1	430.00	432.00	2.1	1,312	0.16%
2023/04/10	7.1	431.52	0	0.00	430.50	7.1	1,299	0.55%
2023/04/07	2.1	432.52	0	0.00	431.50	2.1	1,287	0.17%
2023/04/06	7.1	438.28	7.2	439.49	432.00	-0.1	1,280	-0.01%
2023/03/31	4.4	419.18	2.1	419.47	428.00	2.2	1,235	0.18%
2023/03/30	3.4	427.74	1	425.50	424.50	2.4	1,220	0.20%
2023/03/29	10	439.20	0	0.00	434.00	10	1,201	0.83%
2023/03/28	5.2	450.25	2.1	442.05	439.50	3.1	1,197	0.26%
2023/03/27	3.1	444.52	0	0.00	442.00	3.1	1,161	0.27%
2023/03/24	2.4	436.67	1	433.50	439.50	1.4	1,158	0.12%
2023/03/23	6.4	435.78	2	435.25	434.00	4.4	1,147	0.39%
2023/03/22	1.5	441.66	0	0.00	440.00	1.5	1,135	0.13%
2023/03/21	2	446.50	0.1	450.50	442.00	2	1,138	0.17%
2023/03/20	2	450.50	0	0.00	451.00	2	1,133	0.18%
2023/03/17	1	445.00	0	0.00	451.00	1	1,140	0.09%
2023/03/16	0.1	444.82	0	0.00	442.00	0.1	1,177	0.00%
2023/03/15	3.2	447.02	3	449.33	447.00	0.2	1,216	0.01%
2023/03/14	12.1	443.65	5.8	438.76	435.50	6.4	1,250	0.51%
2023/03/13	8.2	457.05	2	456.50	452.00	6.1	1,249	0.49%
2023/03/10	9.3	472.77	6	471.04	470.00	3.3	1,240	0.27%
2023/03/09	0	483.36	1.1	480.17	480.00	-1	1,262	-0.08%
2023/03/08	6	484.83	1.5	483.83	483.00	4.5	1,491	0.30%
2023/03/07	9.4	492.27	6	489.00	488.00	3.4	1,511	0.22%
2023/03/06	5.3	500.63	2.2	495.09	493.50	3.1	1,522	0.20%
2023/03/03	7.1	510.61	5.6	507.54	499.00	1.5	1,544	0.10%
2023/03/02	0	0.00	4	502.00	504.00	-4	1,537	-0.26%
2023/03/01	1	500.00	0	499.50	500.00	1	1,556	0.06%
2023/02/24	2	492.50	4	491.88	504.00	-2	1,573	-0.13%
2023/02/23	6.1	497.15	0	0.00	493.50	6.1	1,580	0.39%
2023/02/22	1	486.00	1	498.00	496.00	0	1,611	0.00%
2023/02/21	8.1	493.79	3.4	491.17	491.00	4.8	1,620	0.29%
2023/02/20	3	493.83	3	492.83	490.50	0	1,644	0.00%
2023/02/17	1.2	498.30	1	506.00	497.50	0.2	1,661	0.01%
2023/02/16	1	504.00	2	503.50	503.00	-1	1,670	-0.06%
2023/02/15	2.1	499.67	4	502.50	500.00	-1.9	1,719	-0.11%
2023/02/14	2	506.50	0	0.00	501.00	2	1,716	0.12%
2023/02/13	5	499.40	2	500.53	496.50	3	1,713	0.17%
2023/02/10	2	506.50	2	505.50	502.00	0	1,721	0.00%
2023/02/09	18	516.78	13.1	519.50	507.00	4.9	1,737	0.28%
2023/02/08	2.2	510.86	2	507.50	511.00	0.2	1,714	0.01%
2023/02/07	2	501.00	0.1	501.00	502.00	2	1,716	0.11%
2023/02/06	4.1	501.72	2	497.00	496.00	2.1	1,734	0.12%
2023/02/03	6	512.67	13.2	512.58	516.00	-7.2	1,720	-0.42%
2023/02/02	0	494.00	2.1	496.81	494.00	-2.1	1,689	-0.12%
2023/02/01	2	490.25	3	490.17	492.00	-1	1,695	-0.06%
2023/01/31	2	493.25	2.1	490.15	489.00	-0.1	1,711	0.00%
2023/01/30	10	495.45	10.2	493.82	495.00	-0.2	1,719	-0.01%
2023/01/17	0.1	476.50	0	0.00	476.50	0.1	1,735	0.00%
2023/01/16	0.2	476.00	2	482.50	475.00	-1.9	1,743	-0.11%
2023/01/13	2.1	472.02	4	476.25	473.00	-2	1,737	-0.11%
2023/01/12	0.1	463.00	0	0.00	462.50	0.1	1,766	0.01%
2023/01/10	6.2	465.92	1	458.50	457.50	5.2	1,783	0.29%
2023/01/09	1.2	472.20	3	474.50	472.50	-1.9	1,777	-0.10%
2023/01/06	4.3	477.97	1	479.00	478.00	3.3	1,777	0.19%
2023/01/05	1.2	495.92	5	492.70	493.00	-3.8	1,789	-0.21%
2023/01/04	1	478.99	1	484.50	484.00	0	1,808	0.00%
2023/01/03	2	479.75	0.1	489.00	478.50	1.9	1,842	0.10%
2022/12/30	1	483.50	0.5	485.00	477.00	0.5	1,848	0.03%
2022/12/29	2.2	473.86	2	477.00	479.00	0.2	1,875	0.01%
2022/12/28	4.1	476.37	0	0.00	475.00	4.1	1,883	0.22%
2022/12/27	1	482.00	0.2	483.45	481.00	0.8	1,902	0.04%
2022/12/26	0	486.50	0	0.00	482.50	0	1,925	0.00%
2022/12/23	1.2	491.46	0	0.00	488.50	1.2	1,971	0.06%
2022/12/22	7.1	491.97	2	486.25	497.50	5.1	2,007	0.25%
2022/12/21	1.1	498.64	1.1	498.75	497.50	0	2,029	0.00%
2022/12/20	3.1	503.10	13.2	500.91	501.00	-10.1	2,044	-0.49%
2022/12/19	0	0.00	1	526.00	523.00	-1	2,050	-0.05%
2022/12/16	3.7	521.51	4.8	523.68	525.00	-1.1	2,081	-0.05%
2022/12/15	1	524.00	0	526.00	522.00	1	2,092	0.05%
2022/12/14	10	526.40	0.1	527.00	527.00	9.9	2,100	0.47%
2022/12/13	8.2	530.59	3.5	529.16	527.00	4.7	2,100	0.22%
2022/12/12	2	532.50	1	532.00	530.00	1	2,104	0.05%
2022/12/09	3	532.33	3	531.67	537.00	0	2,118	0.00%
2022/12/08	6.3	533.95	3	533.00	532.00	3.3	2,138	0.15%
2022/12/07	2.4	535.42	4.5	536.18	537.00	-2.1	2,135	-0.10%
2022/12/06	9.1	529.78	17.2	526.87	530.00	-8.1	2,099	-0.38%
2022/12/05	1.3	522.31	1	526.00	525.00	0.3	2,059	0.01%
2022/12/02	0.3	530.00	0	530.00	532.00	0.3	2,035	0.01%
2022/12/01	10.1	529.95	6.1	529.82	530.00	4	2,067	0.19%
2022/11/30	2.2	497.99	8.2	522.94	530.00	-6	2,051	-0.29%
2022/11/29	6.1	492.37	1	501.00	493.00	5.1	1,836	0.28%
2022/11/28	6	505.50	0	0.00	501.00	6	1,833	0.33%
2022/11/25	3.7	522.90	11.4	515.26	506.00	-7.7	1,847	-0.42%
2022/11/24	4.1	536.10	1	536.00	531.00	3.1	1,832	0.17%
2022/11/23	4.1	535.64	4	535.00	530.00	0.1	1,821	0.01%
2022/11/22	3	528.00	1	524.00	532.00	2	1,817	0.11%
2022/11/21	0.3	522.76	3.2	530.56	520.00	-2.9	1,822	-0.16%
2022/11/18	2.3	520.37	6	518.83	528.00	-3.7	1,833	-0.20%
2022/11/17	2	511.50	3	514.99	510.00	-1	1,817	-0.06%
2022/11/16	4.1	491.93	7.5	504.77	509.00	-3.3	1,818	-0.18%
2022/11/15	12.2	492.41	5	498.20	484.50	7.2	1,805	0.40%
2022/11/14	5	508.60	0.2	504.00	501.00	4.9	1,797	0.27%
2022/11/11	2.1	513.12	15	509.20	508.00	-13	1,791	-0.72%
2022/11/10	2.2	486.94	0	0.00	482.00	2.2	1,750	0.13%
2022/11/09	2.1	480.44	2.1	486.79	488.00	0	1,760	0.00%
2022/11/08	2.1	483.44	4.1	485.05	479.50	-2	1,796	-0.11%
2022/11/07	3.1	491.10	2	494.50	487.50	1.1	1,840	0.06%
2022/11/04	5.1	507.65	2	505.50	503.00	3.1	1,849	0.17%
2022/11/03	1	504.00	7	510.35	510.00	-6	1,880	-0.32%
2022/11/02	5.7	498.25	5	492.70	505.00	0.7	1,878	0.04%
2022/11/01	7	474.29	3.8	479.21	482.00	3.2	1,881	0.17%
2022/10/31	2	451.00	13	453.04	454.00	-11	1,900	-0.58%
2022/10/28	3	450.17	0	0.00	448.00	3	1,937	0.16%
2022/10/27	1	441.00	4.1	450.29	455.00	-3.1	1,944	-0.16%
2022/10/26	10.1	423.88	0	0.00	425.00	10.1	1,948	0.52%
2022/10/25	4.4	419.26	6.3	419.99	418.00	-1.9	1,955	-0.10%
2022/10/24	0	0.00	0.3	449.45	442.00	-0.3	1,933	-0.01%
2022/10/21	0	0.00	1.2	458.12	448.00	-1.2	1,951	-0.06%
2022/10/20	4.7	447.86	110.9	443.61	448.00	-106.2	1,961	-5.42%	大賣/鉅額交易
2022/10/19	1.1	465.72	4	474.00	458.00	-2.9	1,956	-0.15%
2022/10/17	3	471.99	2.1	473.99	475.00	1	1,976	0.05%
2022/10/14	0.4	489.50	0	0.00	486.50	0.4	1,980	0.02%
2022/10/13	5.7	487.32	5.9	477.57	479.00	-0.2	1,975	-0.01%
2022/10/12	1.1	444.76	6.6	464.43	465.00	-5.6	1,955	-0.28%
2022/10/11	6.6	458.72	2	464.75	447.50	4.6	1,930	0.24%
2022/10/07	1	490.50	1.4	486.06	487.50	-0.4	1,940	-0.02%
2022/10/06	1.4	478.98	1	483.00	483.00	0.4	1,970	0.02%
2022/10/05	1.1	503.14	1	504.00	485.00	0.1	1,946	0.01%
2022/10/04	3.3	500.39	1.7	498.66	499.50	1.6	1,940	0.08%
2022/10/03	2.2	486.32	0.1	480.00	487.00	2.2	1,940	0.11%
2022/09/30	4.4	485.20	1.2	485.86	483.50	3.3	1,940	0.17%
2022/09/29	2.1	517.59	1.2	506.17	505.00	0.9	1,947	0.05%
2022/09/28	3.2	524.09	1	538.00	513.00	2.2	1,968	0.11%
2022/09/27	0.1	560.50	0.1	557.40	555.00	-0.1	1,963	0.00%
2022/09/26	0.6	569.06	2.1	568.10	568.00	-1.5	1,987	-0.07%
2022/09/23	4.2	581.34	1	575.00	580.00	3.2	2,032	0.16%
2022/09/22	1.1	590.45	5.2	594.68	591.00	-4.1	2,100	-0.20%
2022/09/21	7.2	590.08	2	589.98	585.00	5.2	2,127	0.24%
2022/09/20	2	579.00	3.1	577.10	582.00	-1.1	2,128	-0.05%
2022/09/19	0.1	582.64	2.2	579.44	576.00	-2.1	2,146	-0.10%
2022/09/16	4	586.25	2	587.00	591.00	2	2,151	0.09%
2022/09/15	2	591.00	4.5	591.31	580.00	-2.5	2,160	-0.11%
2022/09/14	0.1	552.00	3.1	588.24	588.00	-3	2,173	-0.14%
2022/09/13	0.1	546.67	2.2	553.23	549.00	-2.2	2,176	-0.10%
2022/09/12	2.1	558.37	0	0.00	550.00	2.1	2,199	0.09%
2022/09/08	0	556.67	1.1	559.55	555.00	-1.1	2,224	-0.05%
2022/09/07	6.3	543.15	1	537.00	554.00	5.3	2,269	0.24%
2022/09/06	3	562.67	3.3	562.10	570.00	-0.3	2,284	-0.01%
2022/09/05	3.1	558.74	3	559.33	550.00	0.1	2,353	0.01%
2022/09/02	4.3	558.34	0	0.00	556.00	4.3	2,379	0.18%
2022/09/01	1.7	569.42	1.1	572.81	562.00	0.6	2,442	0.02%
2022/08/31	0.3	587.19	2	594.50	581.00	-1.7	2,504	-0.07%
2022/08/30	1	593.00	1.2	590.34	590.00	-0.2	2,498	-0.01%
2022/08/29	1.3	582.08	3.2	581.81	581.00	-1.9	2,536	-0.07%
2022/08/26	4.9	611.49	12	603.83	592.00	-7.1	2,521	-0.28%
2022/08/25	9.2	603.76	9	602.97	605.00	0.2	2,503	0.01%
2022/08/24	2.2	591.82	3	590.74	584.00	-0.8	2,488	-0.03%
2022/08/23	2.8	570.12	5.4	573.39	577.00	-2.6	2,472	-0.11%
2022/08/22	4.3	578.60	3	577.33	571.00	1.3	2,457	0.05%
2022/08/19	5.4	582.11	10.1	577.63	581.00	-4.7	2,444	-0.19%
2022/08/18	12	569.67	7.1	569.02	565.00	4.9	2,436	0.20%
2022/08/17	7.1	561.84	0	0.00	556.00	7.1	2,424	0.29%
2022/08/16	4.1	566.70	1	570.00	552.00	3.1	2,423	0.13%
2022/08/15	2	560.50	3.1	567.09	570.00	-1.1	2,418	-0.04%
2022/08/12	3.6	541.10	10	547.60	537.00	-6.4	2,396	-0.27%
2022/08/11	3	574.90	15	575.00	564.00	-12	2,347	-0.51%
2022/08/10	19.4	572.17	10.5	583.08	573.00	9	2,335	0.38%
2022/08/09	4.1	601.48	5	598.00	598.00	-0.9	2,361	-0.04%
2022/08/08	13.1	605.72	1	604.00	602.00	12.1	2,376	0.51%
2022/08/05	5.3	599.99	5.2	610.10	619.00	0.1	2,370	0.01%
2022/08/04	8	571.13	4	566.87	584.00	4	2,366	0.17%
2022/08/03	1	545.10	1	557.00	548.00	0	2,372	0.00%
2022/08/02	2	550.53	2	556.50	551.00	0	2,379	0.00%
2022/08/01	2.1	575.34	12	570.17	566.00	-10	2,385	-0.42%
2022/07/29	1.2	566.22	3	568.00	569.00	-1.9	2,439	-0.08%
2022/07/28	4	557.07	2	570.00	569.00	2	2,470	0.08%
2022/07/27	0	0.00	5	552.40	553.00	-5	2,466	-0.20%
2022/07/26	5	544.20	9.1	543.90	545.00	-4.1	2,460	-0.17%
2022/07/25	2.1	528.57	2.3	524.00	525.00	-0.2	2,427	-0.01%
2022/07/22	2.3	514.21	4	513.93	519.00	-1.6	2,408	-0.07%
2022/07/21	1	504.00	5	498.31	504.00	-4	2,391	-0.17%
2022/07/20	2	493.00	4	491.63	487.50	-2	2,372	-0.08%
2022/07/19	3	488.50	2	487.98	490.50	1	2,371	0.04%
2022/07/18	4.1	474.63	2.1	474.94	475.00	2	2,363	0.08%
2022/07/15	2.1	455.02	9	448.00	468.00	-6.9	2,365	-0.29%
2022/07/14	7.1	490.62	4	493.77	478.00	3.1	2,315	0.13%
2022/07/13	7.2	496.13	4	502.00	493.00	3.2	2,266	0.14%
2022/07/12	3	497.16	0	0.00	489.00	3	2,259	0.13%
2022/07/11	4	502.75	3.2	485.95	501.00	0.8	2,241	0.03%
2022/07/08	4	481.13	2	477.00	479.00	2	2,217	0.09%
2022/07/07	2.2	471.72	2	467.75	470.50	0.2	2,193	0.01%
2022/07/06	4.2	502.47	2	503.75	490.50	2.2	2,137	0.10%
2022/07/05	2	492.49	1	530.98	530.00	1	2,076	0.05%
2022/07/04	1	479.11	4.3	485.47	485.00	-3.3	2,045	-0.16%
2022/07/01	5.7	514.17	7.2	513.86	498.50	-1.5	2,000	-0.08%
2022/06/30	10.3	547.76	16.6	532.12	520.00	-6.3	1,935	-0.33%
2022/06/29	5.3	522.45	8.9	516.11	542.00	-3.6	1,837	-0.20%
2022/06/28	1.2	500.80	2.2	497.09	497.50	-0.9	1,787	-0.05%
2022/06/27	0.3	499.51	1	500.99	497.00	-0.7	1,773	-0.04%
2022/06/24	0	489.50	17	488.92	498.50	-17	1,757	-0.97%
2022/06/23	5.5	490.72	1.1	483.21	491.00	4.4	1,752	0.25%
2022/06/22	12.1	492.33	4.8	484.54	489.00	7.4	1,731	0.42%
2022/06/21	1.1	477.34	3.1	473.31	483.50	-2	1,695	-0.12%
2022/06/20	5.3	467.87	11	465.82	458.50	-5.7	1,652	-0.35%
2022/06/17	5.1	468.62	5.1	463.33	477.00	0	1,616	0.00%
2022/06/16	2.8	481.80	7.1	483.13	475.50	-4.3	1,580	-0.27%
2022/06/15	6.1	466.86	3.2	470.70	484.00	2.9	1,528	0.19%
2022/06/14	8.1	450.33	8.2	442.83	459.00	-0.1	1,463	0.00%
2022/06/13	6.1	447.76	1.3	441.43	448.00	4.8	1,372	0.35%
2022/06/10	15.4	440.20	8	448.00	452.00	7.4	1,332	0.56%
2022/06/09	3.5	405.00	6.1	405.29	420.00	-2.6	1,252	-0.21%
2022/06/08	0	383.50	2	386.00	382.00	-2	1,159	-0.17%
2022/06/07	5.5	382.25	4	389.97	385.50	1.4	1,151	0.12%
2022/06/02	0	0.00	2	367.02	367.50	-2	1,116	-0.18%
2022/06/01	0.1	363.50	0	364.50	370.00	0.1	1,127	0.01%
2022/05/31	15.1	354.97	0	0.00	355.00	15.1	1,121	1.35%
2022/05/30	3	359.33	0	0.00	355.50	3	1,142	0.26%
2022/05/27	1	347.51	0	0.00	352.00	1	1,139	0.09%
2022/05/26	1	349.94	0	0.00	344.50	1	1,135	0.09%
2022/05/25	0	358.00	0	0.00	357.00	0	1,132	0.00%
2022/05/24	1.1	361.69	1	358.00	357.00	0.1	1,138	0.01%
2022/05/23	1.2	364.17	3	369.83	367.00	-1.9	1,143	-0.16%
2022/05/20	2	377.50	1	374.00	370.50	1	1,141	0.09%
2022/05/19	1.1	363.39	0.5	362.00	368.00	0.7	1,123	0.06%
2022/05/18	4	362.26	6	359.35	368.00	-2	1,169	-0.17%
2022/05/17	9.6	355.64	3.6	356.46	354.00	6	1,160	0.51%
2022/05/16	4.5	386.47	17.1	390.15	380.50	-12.6	1,082	-1.16%
2022/05/13	1	395.99	18.2	394.18	391.00	-17.2	1,065	-1.61%
2022/05/12	10.2	388.90	4	389.75	393.00	6.2	1,045	0.59%
2022/05/11	6.1	382.75	2	388.75	390.00	4.1	1,016	0.41%
2022/05/10	5	368.48	11	357.27	368.50	-6	971	-0.62%
2022/05/09	11.2	367.51	10.8	361.73	363.00	0.4	959	0.04%
2022/05/06	11.2	357.55	7.2	361.24	363.50	4	932	0.43%
2022/05/05	11.1	334.80	19	326.29	344.00	-7.9	868	-0.91%
2022/05/04	1.1	315.05	5	312.50	313.00	-3.9	833	-0.47%
2022/05/03	4	323.50	1	320.00	324.00	3	836	0.36%
2022/04/28	1	289.00	5.1	299.47	299.50	-4.1	838	-0.49%
2022/04/27	3	292.83	10.3	293.84	293.50	-7.3	844	-0.86%
2022/04/26	0.1	307.00	0.1	307.50	305.50	0	832	0.00%
2022/04/25	1	306.00	1	307.00	307.00	0	838	0.00%
2022/04/22	1	317.00	0	0.00	314.00	1	839	0.12%
2022/04/21	1	317.00	0	320.00	320.00	1	838	0.12%
2022/04/18	0.1	307.00	0	0.00	304.00	0.1	849	0.01%
2022/04/12	6.2	312.78	2	315.00	311.00	4.2	916	0.46%
2022/04/08	0.3	315.70	1	327.00	325.00	-0.8	956	-0.08%
2022/04/07	1	322.00	3	319.22	311.50	-2	963	-0.21%
2022/04/06	1	320.50	0	0.00	322.00	1	976	0.10%
2022/04/01	1.1	319.86	0	0.00	319.50	1.1	1,001	0.11%
2022/03/31	1	311.50	1	311.50	314.00	0	1,026	0.00%
2022/03/30	2	311.25	0	0.00	311.00	2	1,050	0.19%
2022/03/29	1	295.50	0	0.00	305.00	1	1,077	0.09%
2022/03/28	4	306.13	2	303.00	296.00	2	1,123	0.18%
2022/03/25	2	320.00	0	0.00	319.50	2	1,202	0.17%
2022/03/24	1	315.00	0	0.00	314.00	1	1,217	0.08%
2022/03/22	1	301.00	1	303.00	302.00	0	1,298	0.00%
2022/03/21	1.1	303.62	0	0.00	303.50	1.1	1,349	0.08%
2022/03/17	0	0.00	1.1	309.69	310.00	-1.1	1,428	-0.08%
2022/03/16	0	0.00	0.1	308.00	306.00	-0.1	1,462	-0.01%
2022/03/15	0	0.00	0.2	310.50	308.50	-0.2	1,486	-0.02%
2022/03/14	0	0.00	1.5	313.00	313.50	-1.5	1,507	-0.10%
2022/03/10	0	0.00	1	312.50	305.00	-1	1,596	-0.06%
2022/03/09	1	306.00	0	0.00	306.00	1	1,624	0.06%
2022/03/08	0	0.00	3	305.00	298.00	-3	1,649	-0.18%
2022/03/07	3	300.83	10.1	311.99	305.50	-7.1	1,689	-0.42%
2022/03/04	1	327.50	6	322.00	330.00	-5	1,694	-0.29%
2022/03/03	6	325.83	6	328.00	324.50	0	1,708	0.00%
2022/03/02	1	300.50	1	300.00	299.50	0	1,697	0.00%
2022/02/25	1	296.00	2.4	290.32	297.00	-1.4	1,766	-0.08%
2022/02/24	0.1	283.00	0	0.00	280.50	0.1	1,791	0.00%
2022/02/23	2	288.50	3	286.83	291.00	-1	1,911	-0.05%
2022/02/22	2.2	301.70	0.3	302.08	302.50	1.9	1,903	0.10%
2022/02/21	3	310.50	0	0.00	308.50	3	1,893	0.16%
2022/02/18	13.2	302.10	23	307.39	310.50	-9.9	1,892	-0.52%
2022/02/17	0	0.00	1	299.50	299.50	-1	1,832	-0.05%
2022/02/16	0	0.00	1	272.50	272.50	-1	1,819	-0.05%
2022/02/15	4.1	252.32	2	251.00	248.00	2.1	1,830	0.11%
2022/02/14	0.2	257.50	3	260.00	257.50	-2.8	1,817	-0.15%
2022/02/11	0	0.00	3	259.00	266.00	-3	1,813	-0.17%
2022/02/10	2.1	255.76	1	256.50	256.50	1.1	1,803	0.06%
2022/02/09	1	279.00	1	278.50	265.50	0	1,794	0.00%
2022/02/08	1	287.50	1	287.50	287.00	0	1,778	0.00%
2022/02/07	2	288.75	1	292.50	290.00	1	1,772	0.06%
2022/01/26	3	288.17	4.2	285.95	289.00	-1.2	1,757	-0.07%
2022/01/25	5.2	285.25	6	281.75	285.00	-0.8	1,738	-0.05%
2022/01/24	9	264.39	5	258.10	274.00	4	1,710	0.23%
2022/01/21	0	0.00	1	249.50	249.50	-1	1,683	-0.06%
2022/01/20	1.1	253.18	6	257.00	252.50	-4.9	1,679	-0.29%
2022/01/18	0	0.00	3	261.00	252.50	-3	1,663	-0.18%
2022/01/17	0	0.00	7	248.86	253.50	-7	1,655	-0.42%
2022/01/13	10.1	239.81	24	241.15	245.50	-13.9	1,638	-0.85%
2022/01/12	5	257.70	0.1	259.00	257.00	4.9	1,615	0.30%
2022/01/11	0	0.00	8	258.94	259.50	-8	1,613	-0.50%
2022/01/10	8	250.50	3	254.50	260.50	5	1,610	0.31%
2022/01/07	14	250.89	35.2	254.16	247.00	-21.2	1,596	-1.33%
2022/01/06	5	264.40	14	273.79	262.00	-9	1,581	-0.57%
2022/01/05	2.2	272.75	1	271.00	274.50	1.2	1,549	0.08%
2022/01/04	3	273.67	2	278.75	281.00	1	1,546	0.06%
2022/01/03	10.2	268.66	4	270.63	264.00	6.2	1,527	0.41%
2021/12/30	0	0.00	0.7	290.00	293.00	-0.7	1,510	-0.05%
2021/12/29	3.5	301.64	3.7	302.70	299.00	-0.2	1,503	-0.01%
2021/12/28	3.4	304.91	1	308.00	308.00	2.4	1,489	0.16%
2021/12/27	13	273.77	0.9	271.50	280.00	12.1	1,468	0.82%
2021/12/24	0.8	289.84	3.9	291.08	288.00	-3.1	1,469	-0.21%
2021/12/23	2	298.25	0	0.00	286.00	2	1,456	0.14%
2021/12/22	1	290.00	1.6	293.29	301.00	-0.6	1,434	-0.04%
2021/12/21	9.3	287.30	0	0.00	280.00	9.3	1,379	0.67%
2021/12/20	1.3	300.00	11	300.00	300.00	-9.8	1,282	-0.76%
2021/12/17	14.2	334.84	11.1	333.63	333.00	3.1	1,260	0.24%
2021/12/16	7	381.43	4	374.63	370.00	3	1,195	0.25%
2021/12/15	16.1	383.71	20	345.53	385.00	-3.9	1,173	-0.33%
2021/12/14	8.1	404.71	4	372.88	356.50	4.1	1,123	0.36%
2021/12/13	3	393.83	0	0.00	396.00	3	1,080	0.28%
2021/12/10	2	355.00	8	351.75	360.00	-6	1,035	-0.58%
2021/12/09	4	314.63	12	316.88	327.50	-8	999	-0.80%
2021/12/08	4	295.75	1	294.00	298.00	3	975	0.31%
2021/12/07	1	290.00	3	288.00	290.00	-2	951	-0.21%
2021/12/06	2	258.50	2	255.00	267.50	0	890	0.00%
2021/12/03	1	249.00	0	0.00	243.50	1	848	0.12%
2021/12/02	0	0.00	2	240.00	240.00	-2	810	-0.25%
2021/12/01	3	238.00	7	248.00	236.50	-4	779	-0.51%
2021/11/30	0	0.00	6.1	225.43	225.50	-6.1	725	-0.84%
2021/11/29	4	200.75	2.1	199.93	205.00	1.9	706	0.27%
2021/11/26	0	0.00	4	189.25	195.00	-4	692	-0.58%
2021/11/25	3	196.67	0	0.00	195.00	3	697	0.43%
2021/11/24	9	189.67	7.5	191.07	190.00	1.5	684	0.22%
2021/11/23	25	182.00	2	181.00	182.00	23	679	3.38%
2021/11/22	13	175.96	44	177.51	181.00	-31	648	-4.78%
2021/11/19	3	172.50	2	172.50	172.50	1	515	0.19%
2021/11/18	0	0.00	1	157.00	157.00	-1	501	-0.20%
2021/11/17	3	143.00	2.1	143.00	143.00	0.9	496	0.18%
2021/11/16	2	130.00	0.1	130.00	130.00	1.9	506	0.38%
2021/11/15	0	0.00	0.1	118.50	118.50	-0.1	506	-0.02%
2021/11/12	13.5	106.19	0	0.00	108.00	13.5	505	2.67%
2021/11/11	13	101.69	5	101.60	102.00	8	495	1.62%
2021/11/10	5	100.60	0	0.00	101.00	5	496	1.01%
2021/11/09	6	99.18	0	0.00	99.10	6	498	1.20%
2021/11/08	1	97.30	1	97.70	98.00	0	496	0.00%
2021/11/05	14	94.22	1	93.00	94.90	13	498	2.61%
2021/11/04	3	94.13	34	91.98	90.10	-31	500	-6.19%
2021/11/03	3	97.03	0	0.00	97.10	3	507	0.59%
2021/11/02	4	97.78	1	97.90	96.90	3	514	0.58%
2021/11/01	4	97.63	1	97.50	98.00	3	529	0.57%
2021/10/29	1	96.80	1	97.00	97.20	0	530	0.00%
2021/10/28	2	96.35	0	0.00	96.70	2	538	0.37%
2021/10/27	4	97.13	2	97.20	97.30	2	558	0.36%
2021/10/26	3	96.87	2	96.70	96.90	1	561	0.18%
2021/10/25	3	96.40	0	0.00	96.70	3	566	0.53%
2021/10/22	3	95.00	0	0.00	95.00	3	564	0.53%
2021/10/21	3	93.77	0	0.00	93.70	3	566	0.53%
2021/10/19	0	0.00	1	94.70	94.00	-1	564	-0.18%
2021/10/18	2	94.00	3	93.47	94.70	-1	564	-0.18%
2021/10/15	1	89.60	0	0.00	89.40	1	561	0.18%
2021/10/14	1	78.50	4	78.25	82.90	-3	558	-0.54%
2021/10/13	4	75.10	0	0.00	75.40	4	552	0.72%
2021/10/08	1	72.00	6	72.12	71.80	-5	541	-0.92%
2021/10/07	5	70.40	1	73.00	70.30	4	536	0.75%
2021/10/06	3	76.63	1	79.10	73.30	2	530	0.38%
2021/10/05	2	77.95	1	79.90	79.70	1	522	0.19%
2021/10/04	4	81.08	0	0.00	80.00	4	518	0.77%
2021/10/01	1	80.30	1	80.00	80.00	0	510	0.00%
2021/09/30	2	96.50	0	0.00	88.60	2	480	0.42%
2021/09/29	0	0.00	1	100.00	98.40	-1	474	-0.21%
2021/09/28	0	0.00	1	98.50	98.10	-1	473	-0.21%
2021/09/27	0	0.00	2	98.20	96.80	-2	474	-0.42%
2021/09/24	1	97.70	0	0.00	97.60	1	475	0.21%
2021/09/15	0	0.00	9	96.00	96.00	-9	475	-1.89%
2021/09/14	2	95.75	0	0.00	95.20	2	478	0.42%
2021/09/13	1	97.10	0	0.00	97.00	1	479	0.21%
2021/09/09	0	0.00	0	89.80	92.10	0	477	0.00%
2021/09/08	1	89.00	2	93.00	89.20	-1	478	-0.21%
2021/09/06	0	0.00	1	91.60	89.00	-1	480	-0.21%
2021/09/03	1	89.40	0	0.00	91.00	1	491	0.20%
2021/09/01	3	83.60	2	82.60	84.80	1	488	0.20%
2021/08/31	3	84.14	0	0.00	88.50	3	479	0.63%
2021/08/30	4	90.90	8	90.90	90.90	-4	476	-0.84%
2021/08/27	13	103.19	32	105.55	101.00	-19	459	-4.14%
2021/08/26	1	99.90	1	99.90	99.90	0	422	0.00%
2021/08/25	1	89.00	0	0.00	90.90	1	419	0.24%
2021/08/23	1	88.90	1	90.00	89.50	0	433	0.00%
2021/08/20	4	87.95	2	88.90	87.80	2	440	0.45%
2021/08/19	2	92.30	0	0.00	92.00	2	445	0.45%
2021/08/18	2	93.70	0	0.00	94.00	2	460	0.43%
2021/08/13	0	0.00	2	96.10	94.80	-2	471	-0.42%
2021/08/10	1	93.60	0	0.00	93.50	1	500	0.20%
2021/08/09	4	95.43	5	95.12	95.10	-1	501	-0.20%
2021/08/06	2	97.45	1	96.60	97.50	1	495	0.20%
2021/08/05	1	97.60	3	97.63	98.00	-2	495	-0.40%
2021/08/04	1	94.30	1	94.70	94.50	0	487	0.00%
2021/08/03	4	94.15	1	94.00	93.70	3	490	0.61%
2021/08/02	1	96.30	5	92.10	96.20	-4	485	-0.82%
2021/07/29	4	90.00	4	91.50	88.70	0	464	0.00%
2021/07/27	0	0.00	1	89.20	90.00	-1	471	-0.21%
2021/07/26	0	0.00	1	88.50	88.10	-1	477	-0.21%
2021/07/23	0	0.00	0.2	87.66	87.60	-0.2	480	-0.04%
2021/07/22	0	0.00	1.2	87.52	87.60	-1.2	486	-0.25%
2021/07/20	1	88.90	1	90.90	87.90	0	492	0.00%
2021/07/16	1	88.30	0	0.00	88.30	1	504	0.20%
2021/07/15	1	88.40	1	88.20	88.20	0	506	0.00%
2021/07/14	2	88.05	1	88.80	87.90	1	508	0.20%
2021/07/13	3	90.03	3	89.80	89.50	0	510	0.00%
2021/07/06	2	92.05	0	0.00	92.70	2	512	0.39%
2021/07/02	0	0.00	2	87.10	87.80	-2	507	-0.39%
2021/07/01	1	87.50	1	87.10	87.10	0	525	0.00%
2021/06/28	1	88.50	2	89.05	88.10	-1	537	-0.19%
2021/06/25	1	89.90	0	0.00	89.80	1	541	0.18%
2021/06/24	1	89.60	0	0.00	90.00	1	553	0.18%
2021/06/16	0.4	91.10	0	0.00	90.80	0.4	619	0.07%
2021/06/15	1	91.80	1	92.50	92.50	0	631	0.00%
2021/06/08	4	90.25	0	0.00	90.40	4	730	0.55%
2021/06/07	1	90.70	0	0.00	90.90	1	738	0.14%
2021/06/04	1.4	85.10	0	0.00	84.50	1.4	727	0.19%
2021/06/02	0	0.00	1	88.00	88.40	-1	766	-0.13%
2021/06/01	1	88.50	1	88.80	88.90	0	794	0.00%
2021/05/28	2	89.00	1	89.00	88.90	1	794	0.13%
2021/05/27	2	90.25	1	90.20	91.80	1	796	0.13%
2021/05/25	0.2	81.60	0	0.00	80.80	0.2	777	0.03%
2021/05/21	8	84.39	4	84.50	84.10	4	794	0.50%
2021/05/20	7	87.66	10	88.97	88.70	-3	813	-0.37%
2021/05/18	0	0.00	2	77.05	77.00	-2	822	-0.24%
2021/05/17	2	74.60	0.1	75.00	74.20	1.9	825	0.22%
2021/05/14	1	77.40	0	0.00	76.00	1	836	0.12%
2021/05/13	2	73.10	3	75.73	76.70	-1	840	-0.12%
2021/05/12	3	77.37	0	0.00	75.20	3	840	0.36%
2021/05/11	3	82.47	1	82.40	80.10	2	833	0.24%
2021/05/07	2	83.35	0	0.00	83.50	2	826	0.24%
2021/05/05	0	0.00	4	82.18	82.60	-4	826	-0.48%
2021/05/04	1	82.50	0	0.00	80.40	1	826	0.12%
2021/04/26	0	0.00	3	88.70	88.90	-3	804	-0.37%
2021/04/22	4	90.33	1	90.90	90.50	3	801	0.37%
2021/04/21	1	90.80	2	91.10	91.00	-1	794	-0.13%
2021/04/20	0	0.00	3.6	91.66	91.60	-3.6	792	-0.45%
2021/04/19	1	92.00	5	91.94	91.50	-4	791	-0.51%
2021/04/16	2	91.85	0	0.00	92.80	2	791	0.25%
2021/04/14	0	0.00	1	93.00	91.50	-1	796	-0.13%
2021/04/13	1	92.50	0	0.00	92.80	1	797	0.13%
2021/04/09	2	93.10	0	0.00	94.90	2	797	0.25%
2021/04/01	1	96.50	0	0.00	96.30	1	780	0.13%
2021/03/31	0	0.00	2	96.50	97.00	-2	783	-0.26%
2021/03/30	0	0.00	2	97.10	97.50	-2	778	-0.26%
2021/03/29	1	95.20	0	0.00	95.90	1	770	0.13%
2021/03/26	13	96.35	5	98.08	96.90	8	760	1.05%
2021/03/25	2	106.25	1	108.50	105.50	1	719	0.14%
2021/03/24	1	108.00	1	108.50	109.00	0	717	0.00%
2021/03/22	0	104.00	1	103.00	104.00	-1	702	-0.14%
2021/03/19	0	0.00	2	104.50	104.00	-2	693	-0.29%
2021/03/18	4	106.00	2	106.00	106.50	2	688	0.29%
2021/03/17	1	109.00	1	111.00	109.00	0	676	0.00%
2021/03/16	4	108.63	5	110.00	107.00	-1	673	-0.15%
2021/03/15	9	115.39	1	113.50	114.00	8	651	1.23%
2021/03/12	4	122.25	2	120.75	123.50	2	611	0.33%
2021/03/11	2	117.75	1	118.00	119.00	1	596	0.17%
2021/03/09	3	112.50	0	0.00	114.00	3	601	0.50%
2021/03/08	2	118.50	2	115.50	115.50	0	597	0.00%
2021/03/05	6	118.75	5	118.20	122.00	1	569	0.18%
2021/03/02	0	0.00	1	116.00	114.50	-1	531	-0.19%
2021/02/24	0	0.00	3	113.67	113.50	-3	512	-0.59%
2021/02/23	1	114.50	10	114.75	114.00	-9	504	-1.78%
2021/02/22	3	115.33	6	117.83	116.50	-3	504	-0.60%
2021/02/19	2	109.00	18	109.11	112.00	-16	498	-3.21%
2021/02/18	1	103.00	1	103.00	103.00	0	475	0.00%
2021/02/17	1	97.80	2	99.10	98.40	-1	465	-0.22%
2021/02/05	6	96.42	2	96.95	97.50	4	461	0.87%
2021/02/04	1	94.80	2	93.60	95.00	-1	451	-0.22%
2021/02/01	0	0.00	1	90.00	90.00	-1	457	-0.22%
2021/01/28	1	90.40	0	0.00	90.80	1	464	0.22%
2021/01/26	1	90.80	0	0.00	91.20	1	472	0.21%
2021/01/21	0	0.00	1	91.50	91.70	-1	500	-0.20%
2021/01/18	3	92.97	0	0.00	92.30	3	600	0.50%
2021/01/15	1	91.00	0	0.00	93.30	1	598	0.17%
2021/01/13	0	0.00	3	93.20	92.00	-3	594	-0.51%
2021/01/07	1	94.90	0	0.00	95.00	1	594	0.17%
2021/01/06	0	0.00	1	93.80	95.00	-1	600	-0.17%
2021/01/05	1	91.80	3	91.30	90.40	-2	595	-0.34%
2020/12/31	3	94.60	0	0.00	93.80	3	588	0.51%
2020/12/29	0	0.00	1	92.20	91.20	-1	592	-0.17%
2020/12/28	1	98.40	1	95.10	95.00	0	583	0.00%
2020/12/25	0	0.00	2	99.90	99.90	-2	574	-0.35%
2020/12/24	1	97.90	0	0.00	98.40	1	568	0.18%
2020/12/23	5	97.30	0	0.00	98.40	5	568	0.88%
2020/12/22	0	0.00	2	97.85	97.00	-2	573	-0.35%
2020/12/16	3	99.30	0	0.00	98.40	3	586	0.51%
2020/12/10	1	99.00	0	0.00	99.70	1	593	0.17%
2020/12/08	4	99.00	2	98.60	98.40	2	598	0.33%
2020/12/07	3.2	101.94	14	101.64	102.00	-10.8	594	-1.82%
2020/12/04	1.2	96.03	1	97.00	96.90	0.2	576	0.03%
2020/12/03	1	96.80	1	96.80	97.00	0	570	0.00%
2020/12/02	0	0.00	2	91.05	92.00	-2	561	-0.36%
2020/12/01	1	86.90	0	0.00	87.50	1	553	0.18%
2020/11/30	1	86.90	2	86.90	87.00	-1	553	-0.18%
2020/11/25	2	84.40	0	0.00	84.40	2	569	0.35%
2020/11/24	2	83.65	0	0.00	83.70	2	589	0.34%
2020/11/23	0	0.00	13	84.44	84.60	-13	588	-2.21%
2020/11/19	2	86.25	1	85.00	85.10	1	601	0.17%
2020/11/18	16	86.36	2	85.30	87.10	14	590	2.37%
2020/11/17	0	0.00	1	79.30	79.90	-1	574	-0.17%
2020/11/10	0	0.00	1	78.50	79.50	-1	623	-0.16%
2020/11/09	2	79.20	0	0.00	79.10	2	620	0.32%
2020/11/06	0	0.00	2	79.70	79.40	-2	644	-0.31%
2020/11/05	1	79.50	0	0.00	79.40	1	645	0.15%
2020/11/03	2	79.20	0	0.00	79.20	2	648	0.31%
2020/10/30	3	81.10	1	79.60	80.00	2	649	0.31%
2020/10/29	5	80.56	0	0.00	80.30	5	655	0.76%
2020/10/28	3	78.40	7	78.49	79.00	-4	650	-0.61%
2020/10/27	8	76.56	3	77.27	80.80	5	635	0.79%
2020/10/26	15	75.20	4	75.20	75.20	11	595	1.85%
2020/10/22	1	92.70	11	92.70	92.70	-10	607	-1.65%
2020/10/20	0	0.00	1	99.60	100.50	-1	641	-0.16%
2020/10/19	1	100.50	0	0.00	100.00	1	647	0.15%
2020/10/14	0	0.00	9	103.33	105.00	-9	662	-1.36%
2020/10/13	1	100.00	0	0.00	101.00	1	686	0.15%
2020/10/12	0	0.00	0	101.50	101.50	0	692	0.00%
2020/10/08	1	102.00	0	0.00	101.50	1	721	0.14%
2020/10/06	0	0.00	8	104.56	105.50	-8	781	-1.02%
2020/10/05	1	100.50	0	0.00	100.50	1	844	0.12%
2020/09/24	2	99.05	9	98.00	97.90	-7	1,089	-0.64%
2020/09/23	0	0.00	1	101.50	101.00	-1	1,092	-0.09%
2020/09/22	2	102.50	24	103.00	102.00	-22	1,094	-2.01%
2020/09/21	3	104.17	1	104.50	104.00	2	1,095	0.18%
2020/09/18	0	0.00	2	107.50	104.00	-2	1,096	-0.18%
2020/09/17	1	107.00	4	107.50	106.50	-3	1,100	-0.27%
2020/09/16	2	104.50	1	105.50	104.50	1	1,113	0.09%
2020/09/15	1	103.50	0	0.00	105.00	1	1,131	0.09%
2020/09/14	2	104.00	1	104.00	103.00	1	1,159	0.09%
2020/09/11	5	104.80	0	0.00	105.00	5	1,167	0.43%
2020/09/08	1	108.00	0	0.00	108.50	1	1,184	0.08%
2020/09/07	7	107.64	0	0.00	106.50	7	1,191	0.59%
2020/09/04	1	109.00	0	0.00	109.50	1	1,199	0.08%
2020/09/03	1	111.00	0	0.00	110.50	1	1,206	0.08%
2020/09/01	3	112.17	1	113.00	111.50	2	1,257	0.16%
2020/08/31	25	114.94	0	0.00	114.00	25	1,271	1.97%
2020/08/28	9	114.00	9	113.50	116.50	0	1,266	0.00%
2020/08/27	1	110.50	2.3	111.13	111.00	-1.3	1,251	-0.10%
2020/08/26	2	111.50	3	111.00	109.50	-1	1,256	-0.08%
2020/08/25	1	110.00	1	109.50	110.00	0	1,259	0.00%
2020/08/24	0	0.00	1	106.50	107.50	-1	1,274	-0.08%
2020/08/20	12	109.63	11	113.91	108.00	1	1,271	0.08%
2020/08/19	0	0.00	4	109.00	110.00	-4	1,242	-0.32%
2020/08/18	1	104.50	0	0.00	104.50	1	1,231	0.08%
2020/08/17	1	104.50	1	105.00	104.50	0	1,237	0.00%
2020/08/14	2	106.25	11.1	106.96	107.00	-9.1	1,235	-0.73%
2020/08/13	4	108.38	0	0.00	108.00	4	1,240	0.32%
2020/08/12	11	109.73	8	108.13	110.50	3	1,247	0.24%
2020/08/11	2	111.00	2	111.25	111.50	0	1,241	0.00%
2020/08/07	1	113.00	0	0.00	111.50	1	1,254	0.08%
2020/08/06	0	0.00	2	115.00	116.00	-2	1,257	-0.16%
2020/08/05	1	114.00	0	0.00	114.00	1	1,270	0.08%
2020/08/04	6	112.42	1	112.00	111.50	5	1,273	0.39%
2020/08/03	4	116.50	0	0.00	116.00	4	1,292	0.31%
2020/07/31	2	115.50	4	116.25	116.00	-2	1,314	-0.15%
2020/07/30	8	113.75	3	117.00	116.00	5	1,330	0.38%
2020/07/29	5	115.70	7	116.50	114.00	-2	1,323	-0.15%
2020/07/28	0	0.00	2	112.25	111.50	-2	1,300	-0.15%
2020/07/27	3	110.50	2	113.00	110.50	1	1,288	0.08%
2020/07/24	2	117.00	5	118.90	116.50	-3	1,267	-0.24%
2020/07/23	0	0.00	2	121.00	122.00	-2	1,254	-0.16%
2020/07/22	1	123.49	1	124.50	122.00	0	1,249	0.00%
2020/07/21	1	123.50	3	121.67	122.00	-2	1,243	-0.16%
2020/07/17	10	120.40	3	127.00	121.00	7	1,235	0.57%
2020/07/16	0	0.00	3	132.50	132.00	-3	1,211	-0.25%
2020/07/15	4	131.38	4	131.38	133.00	0	1,217	0.00%
2020/07/14	1	130.50	6	131.67	132.00	-5	1,200	-0.42%
2020/07/13	23	136.76	0	0.00	135.50	23	1,183	1.94%
2020/07/10	6	140.17	9.1	132.76	141.00	-3.1	1,144	-0.27%
2020/07/09	5	138.80	1	136.00	138.00	4	1,077	0.37%
2020/07/08	3	139.67	30	140.52	138.50	-27	1,045	-2.58%
2020/07/07	31	137.40	0	0.00	141.50	31	985	3.15%
2020/07/06	7	125.86	8	126.50	129.00	-1	904	-0.11%
2020/07/03	2	116.50	0	0.00	117.50	2	851	0.23%
2020/07/01	0	0.00	1	116.50	117.50	-1	829	-0.12%
2020/06/24	0	0.00	4	117.13	118.50	-4	822	-0.49%
2020/06/23	1	117.50	2	118.50	117.50	-1	823	-0.12%
2020/06/22	0	0.00	1	123.50	120.50	-1	808	-0.12%
2020/06/19	2	121.00	4	119.75	122.50	-2	796	-0.25%
2020/06/18	3	122.00	2	120.00	118.50	1	770	0.13%
2020/06/17	1	117.00	3	116.33	117.50	-2	763	-0.26%
2020/06/16	4	115.00	1	114.50	116.00	3	761	0.39%
2020/06/15	3	113.67	3	113.83	112.50	0	757	0.00%
2020/06/12	7	114.86	1	113.50	115.50	6	753	0.80%
2020/06/11	1	112.00	1	116.50	112.00	0	754	0.00%
2020/06/10	1	117.00	5	118.40	117.00	-4	754	-0.53%
2020/06/09	4	117.13	4	117.75	116.50	0	760	0.00%
2020/06/08	1	123.00	5	121.30	121.00	-4	755	-0.53%
2020/06/05	0	0.00	12	118.42	119.50	-12	707	-1.70%
2020/06/04	2	108.00	0	0.00	109.00	2	690	0.29%
2020/06/03	2	107.50	1	107.00	107.50	1	682	0.15%
2020/06/02	1	107.50	1	107.00	106.50	0	674	0.00%
2020/05/29	5	103.00	10	104.95	102.50	-5	652	-0.77%
2020/05/28	2	111.75	0	0.00	112.00	2	630	0.32%
2020/05/25	1	109.00	1	110.00	112.00	0	617	0.00%
2020/05/22	1.1	110.50	0	0.00	110.50	1.1	611	0.18%
2020/05/21	1	117.50	1	115.00	114.50	0	601	0.00%
2020/05/20	8	112.81	2	112.50	114.00	6	596	1.01%
2020/05/19	10	118.55	0	0.00	117.00	10	592	1.69%
2020/05/18	2	120.00	2	122.50	122.50	0	576	0.00%
2020/05/15	0	0.00	2	116.25	117.00	-2	556	-0.36%
2020/05/14	5	114.80	2	116.50	115.50	3	549	0.55%
2020/05/13	0	0.00	7	113.57	119.00	-7	542	-1.29%
2020/05/12	8	113.38	9	116.67	118.00	-1	528	-0.19%
2020/05/11	3	110.17	0.3	109.50	109.50	2.7	507	0.53%
2020/05/08	9	120.22	7	119.43	114.00	2	495	0.40%
2020/05/07	0	0.00	13	114.31	114.50	-13	461	-2.82%
2020/05/06	3	101.20	5	103.70	104.50	-2	433	-0.46%
2020/05/05	7	94.53	0	0.00	95.30	7	413	1.69%
2020/05/04	2	91.90	7	91.07	92.60	-5	405	-1.23%
2020/04/29	0	0.00	1	93.50	93.60	-1	408	-0.24%
2020/04/28	0	0.00	1	91.20	91.00	-1	406	-0.25%
2020/04/27	0	0.00	2	90.30	90.50	-2	415	-0.48%
2020/04/24	0	0.00	1	90.40	90.40	-1	415	-0.24%
2020/04/23	1	89.20	0	0.00	89.20	1	413	0.24%
2020/04/22	0	0.00	1	88.00	89.80	-1	409	-0.24%
2020/04/21	6	93.25	8	90.90	88.80	-2	404	-0.49%
2020/04/20	3	92.60	1	94.80	93.40	2	395	0.51%
2020/04/17	5	87.84	0	0.00	89.90	5	381	1.31%
2020/04/09	1	75.60	0	0.00	76.50	1	408	0.25%
2020/03/30	0	0.00	1	66.50	65.50	-1	429	-0.23%
2020/03/27	2	71.10	0	0.00	70.40	2	427	0.47%
2020/03/24	0.1	60.00	0	0.00	58.90	0.1	416	0.02%
2020/03/19	0	0.00	70	60.60	60.60	-70	393	-17.78%
2020/03/18	0	0.00	1	68.00	67.30	-1	394	-0.25%
2020/03/16	1	74.10	0	0.00	74.10	1	387	0.26%
2020/03/13	73	81.43	4	81.40	82.30	69	373	18.49%
2020/03/12	3	93.10	0	0.00	90.40	3	357	0.84%
2020/03/10	1	97.90	0	0.00	98.80	1	349	0.29%
2020/03/09	1	99.50	0	0.00	99.50	1	345	0.29%
2020/02/26	1	103.50	0	0.00	104.50	1	344	0.29%
2020/02/25	0	0.00	6	104.00	105.00	-6	345	-1.74%
2020/02/18	0	0.00	1	107.00	107.00	-1	334	-0.30%
2020/02/14	2	106.25	1	107.50	108.00	1	332	0.30%
2020/02/10	9	101.11	0	0.00	100.50	9	324	2.77%
2020/02/06	0	0.00	1	104.00	105.00	-1	319	-0.31%
2020/02/04	1	105.00	0	0.00	104.50	1	318	0.31%
2020/02/03	0.1	103.00	0	0.00	103.00	0.1	317	0.03%
2020/01/31	0	0.00	9	102.50	104.00	-9	312	-2.88%
2020/01/30	2	104.00	0	0.00	103.50	2	311	0.64%
2020/01/15	1	115.00	0	0.00	115.00	1	301	0.33%
2020/01/13	0.1	114.00	0	0.00	114.00	0.1	312	0.02%
2020/01/09	1.1	116.00	0	0.00	117.00	1.1	313	0.33%
2020/01/08	0	0.00	2	117.00	118.00	-2	312	-0.64%
2020/01/07	0	0.00	1	120.50	119.00	-1	307	-0.33%
2020/01/06	2	117.50	3	114.67	118.00	-1	291	-0.34%
2020/01/03	10	118.25	9	112.94	112.50	1	275	0.36%
2020/01/02	3	115.67	1	115.00	117.50	2	264	0.75%
2019/12/31	1	103.00	1	110.50	110.00	0	243	0.00%
2019/12/20	5	100.50	0	0.00	100.50	5	224	2.23%
2019/12/12	2	101.75	0.2	102.50	101.00	1.8	204	0.88%
2019/11/29	0	0.00	1	111.00	111.50	-1	185	-0.54%
2019/11/14	0	0.00	0	110.00	110.00	0	193	0.00%
2019/11/07	0	0.00	2	112.50	111.50	-2	197	-1.01%
2019/10/28	1	113.00	0	0.00	112.50	1	222	0.45%
2019/10/25	2	114.75	1	113.50	114.50	1	241	0.41%
2019/10/24	1	112.50	1	111.50	113.00	0	264	0.00%
2019/10/23	1	112.50	0	0.00	112.00	1	271	0.37%
2019/10/22	1	114.50	1	115.50	114.50	0	272	0.00%
2019/10/21	3	116.00	1	120.50	115.50	2	271	0.74%
2019/10/18	1	114.50	0	0.00	114.50	1	261	0.38%
2019/10/17	1	105.00	0	0.00	104.50	1	258	0.39%
2019/10/07	1	110.50	0	0.00	111.00	1	271	0.37%
2019/09/26	0	0.00	1	113.50	114.00	-1	269	-0.37%
2019/09/09	1	116.50	0	0.00	117.00	1	291	0.34%
2019/09/06	0	0.00	4	121.50	121.00	-4	291	-1.37%
2019/09/03	2	117.00	0	0.00	117.50	2	295	0.68%
2019/09/02	0	0.00	2	118.50	118.50	-2	296	-0.67%
2019/08/30	1	117.00	1	115.50	118.00	0	296	0.00%
2019/08/28	1	109.00	0	0.00	109.00	1	291	0.34%
2019/08/27	2	115.50	0	0.00	114.00	2	287	0.70%
2019/08/22	1	119.50	0	0.00	120.00	1	287	0.35%
2019/08/21	1	119.50	0	0.00	120.00	1	291	0.34%
2019/08/20	1	119.50	0	0.00	119.50	1	291	0.34%
2019/08/12	0	0.00	4	128.00	125.00	-4	350	-1.14%
2019/08/08	0	0.00	1	130.00	129.00	-1	364	-0.27%
2019/08/06	1	122.50	1	122.50	127.00	0	371	0.00%
2019/08/05	6	128.67	0	0.00	127.50	6	392	1.53%
2019/08/01	2	129.00	0	0.00	130.00	2	385	0.52%
2019/07/31	0	0.00	1	128.50	129.00	-1	386	-0.26%
2019/07/30	0	0.00	10	130.30	127.00	-10	385	-2.60%
2019/07/29	14	131.64	2	132.00	132.50	12	377	3.18%
2019/07/26	3	126.33	2	124.75	129.00	1	357	0.28%
2019/07/22	0	0.00	1	117.50	118.50	-1	340	-0.29%
2019/07/18	1	117.00	0	0.00	118.00	1	341	0.29%
2019/07/10	1	118.00	0	0.00	118.50	1	331	0.30%
2019/07/01	0.1	119.00	0	0.00	119.50	0.1	354	0.03%
2019/06/27	1	120.50	0	0.00	120.50	1	362	0.28%
2019/06/25	1	117.50	1	119.50	117.00	0	362	0.00%
2019/06/12	0	129.50	0	0.00	124.50	0	384	0.00%
2019/05/24	0	0.00	4	118.00	120.00	-4	420	-0.95%
2019/05/21	6	121.50	0	0.00	121.50	6	452	1.33%
2019/05/20	1	107.00	0	0.00	113.50	1	440	0.23%
2019/05/17	1	104.50	1	104.50	103.50	0	431	0.00%
2019/05/16	2	116.25	0	0.00	114.50	2	411	0.49%
2019/05/15	1	128.50	0	0.00	126.50	1	397	0.25%
2019/05/14	1	132.00	1	133.50	132.00	0	396	0.00%
2019/05/13	6	128.92	3	128.00	130.00	3	398	0.75%
2019/05/06	2	147.00	1	147.00	144.00	1	376	0.27%
2019/05/02	0	0.00	2	147.50	148.00	-2	383	-0.52%
2019/04/29	1	149.00	0	0.00	147.50	1	370	0.27%
2019/04/24	1	155.50	0	0.00	155.00	1	364	0.27%
2019/04/17	0	0.00	1	161.50	162.00	-1	365	-0.27%
2019/04/16	0	0.00	4	155.25	155.50	-4	358	-1.12%
2019/04/10	2	159.50	0	0.00	157.50	2	372	0.54%
2019/04/09	5	160.00	0	0.00	159.50	5	371	1.35%
2019/04/08	1	153.00	0	0.00	158.00	1	369	0.27%
2019/04/03	0	0.00	1.1	154.73	155.00	-1.1	365	-0.30%
2019/03/28	0	0.00	0.2	161.00	160.50	-0.2	354	-0.06%
2019/03/20	1	162.00	0	0.00	161.00	1	418	0.24%
2019/03/18	1	160.50	1.2	160.00	160.50	-0.2	426	-0.05%
2019/03/15	0	0.00	1	162.50	165.00	-1	416	-0.24%
2019/03/12	2	167.50	0	0.00	167.50	2	410	0.49%
2019/03/08	0	0.00	0	168.00	167.00	0	411	0.00%
2019/03/07	1	166.00	1	165.50	165.50	0	416	0.00%
2019/03/06	1.1	168.68	0	0.00	168.00	1.1	412	0.27%
2019/02/25	1	173.00	5	171.60	171.50	-4	400	-1.00%
2019/02/21	0	0.00	4	175.50	175.00	-4	387	-1.03%
2019/02/20	4	183.75	0	0.00	179.00	4	379	1.06%
2019/02/19	1	180.00	0	0.00	179.50	1	376	0.27%
2019/02/18	3.1	180.03	0	0.00	180.50	3.1	376	0.82%
2019/02/15	6	179.00	1	179.00	178.50	5	373	1.34%
2019/02/14	1	177.00	0	0.00	177.00	1	371	0.27%
2019/02/13	2	177.25	0	0.00	177.00	2	371	0.54%
2019/02/12	2	178.75	0	0.00	179.00	2	369	0.54%
2019/01/28	1	174.50	0	0.00	174.50	1	362	0.28%
2019/01/23	0	175.50	0	0.00	173.50	0	356	0.00%
2019/01/21	0	0.00	0	171.00	171.00	0	354	0.00%
2019/01/17	1	172.50	0	0.00	171.50	1	359	0.28%
2019/01/16	1	173.00	0	0.00	172.50	1	359	0.28%
2019/01/10	0.2	177.00	0	0.00	176.00	0.2	370	0.05%
2019/01/08	0.2	176.00	0	0.00	175.00	0.2	369	0.05%
2019/01/04	0	0.00	3	172.50	174.50	-3	379	-0.79%
2019/01/03	1	168.50	0	0.00	171.00	1	394	0.25%
2019/01/02	1	169.00	2	170.01	168.50	-1	391	-0.26%
2018/12/26	0	0.00	0	174.00	172.00	0	396	-0.01%
2018/12/18	4	180.25	2	183.75	179.50	2	413	0.48%
2018/12/17	4	192.75	0.1	189.00	189.00	3.9	410	0.95%
2018/12/14	0	0.00	1	186.00	187.50	-1	381	-0.26%
2018/12/13	1	181.50	0	0.00	182.50	1	375	0.27%
2018/12/12	2	187.50	0	0.00	187.00	2	363	0.55%
2018/12/11	1	184.00	0	0.00	185.50	1	350	0.29%
2018/12/07	0	0.00	1	184.00	184.00	-1	344	-0.29%
2018/12/05	0	0.00	0	198.00	180.00	0	333	-0.01%
2018/12/04	0	0.00	1	181.00	181.50	-1	343	-0.29%
2018/11/30	0	0.00	1	181.50	181.50	-1	350	-0.29%
2018/11/29	1	180.00	0	0.00	180.50	1	344	0.29%
2018/11/21	0	0.00	1	173.50	175.00	-1	350	-0.29%
2018/11/16	2	180.01	0	0.00	180.50	2	368	0.55%
2018/11/13	1	173.55	0	0.00	174.00	1	363	0.28%
2018/11/12	0	173.50	0	0.00	173.50	0	361	0.01%
2018/11/09	0	173.00	0	0.00	172.00	0	360	0.00%
2018/11/02	0	0.00	2	170.50	170.50	-2	375	-0.53%
2018/10/25	0	0.00	1	166.00	166.00	-1	381	-0.26%
2018/10/24	1	166.50	0	0.00	169.00	1	382	0.26%
2018/10/23	0	0.00	2	169.00	169.00	-2	382	-0.52%
2018/10/19	1.2	168.67	4	169.00	171.00	-2.8	390	-0.72%
2018/10/18	5	172.90	0	0.00	173.00	5	391	1.28%
2018/10/11	2.2	159.95	0	0.00	159.50	2.2	416	0.53%
2018/10/08	0.1	177.50	0	0.00	177.50	0.1	402	0.02%
2018/10/05	0	0.00	1	176.50	176.00	-1	405	-0.25%
2018/10/04	0	0.00	2	180.00	178.00	-2	402	-0.50%
2018/10/02	0.2	179.50	0	0.00	180.50	0.2	408	0.05%
2018/08/28	0	0.00	4	175.88	175.00	-4	674	-0.59%
2018/08/24	0	0.00	4	181.50	180.50	-4	673	-0.59%
2018/08/23	5	186.90	0	0.00	185.00	5	673	0.74%
2018/08/22	0	0.00	1	182.00	183.50	-1	666	-0.15%
2018/08/20	1	173.50	0	0.00	173.00	1	648	0.15%
2018/08/13	0.7	171.50	0	0.00	171.50	0.7	648	0.11%
2018/08/09	0.1	171.50	0	0.00	171.50	0.1	640	0.02%
2018/08/08	0	0.00	1	171.00	173.50	-1	640	-0.16%
2018/08/02	2	173.75	0	0.00	176.00	2	656	0.30%
2018/08/01	0	0.00	0.5	175.00	175.00	-0.5	656	-0.08%
2018/07/31	0	0.00	1	172.00	173.00	-1	655	-0.15%
2018/07/25	2	172.50	0	0.00	172.00	2	681	0.29%
2018/07/20	0.1	174.50	0	0.00	174.00	0.1	696	0.01%
2018/07/19	1.1	172.27	0	0.00	174.00	1.1	697	0.16%
2018/07/18	1	175.00	4.5	176.11	174.00	-3.5	695	-0.50%
2018/07/12	2	184.00	0	0.00	184.00	2	703	0.28%
2018/07/09	1	185.00	0	0.00	187.00	1	692	0.14%
2018/07/06	0	0.00	0	185.00	184.00	0	687	0.00%
2018/07/05	1	194.00	0	0.00	188.00	1	667	0.15%
2018/07/03	0	0.00	1	194.00	193.00	-1	653	-0.15%
2018/06/29	1	200.00	1	199.00	200.00	0	630	0.00%
2018/06/28	2	200.00	0	201.00	202.00	2	620	0.32%
2018/06/27	3	197.66	0	0.00	194.50	3	595	0.50%
2018/06/26	3.1	196.66	0	0.00	196.00	3.1	584	0.53%
2018/06/22	0	0.00	1	189.50	190.00	-1	502	-0.20%
2018/06/21	1	180.50	1	183.00	189.00	0	484	0.00%
2018/06/15	0	0.00	1	181.00	182.00	-1	543	-0.18%
2018/06/04	0	0.00	2	178.00	178.50	-2	652	-0.31%
2018/06/01	0	0.00	1.3	176.83	177.00	-1.3	667	-0.19%
2018/05/31	1	172.00	0	0.00	178.00	1	667	0.15%
2018/05/21	2	171.50	0	0.00	172.00	2	713	0.28%
2018/05/09	1	178.50	0	0.00	179.00	1	823	0.12%
2018/05/08	0	0.00	1	179.00	178.50	-1	822	-0.12%
2018/05/04	0	0.00	1	181.50	179.00	-1	821	-0.12%
2018/05/02	1	183.00	4	182.75	182.00	-3	805	-0.37%
2018/04/30	1	181.00	0	0.00	182.00	1	801	0.12%
2018/04/27	0	0.00	1	174.50	177.00	-1	788	-0.13%
2018/04/23	0	0.00	1	177.00	177.00	-1	776	-0.13%
2018/04/20	2	176.50	3	176.67	177.00	-1	776	-0.13%
2018/04/19	6	179.25	0	0.00	180.50	6	777	0.77%
2018/04/16	0	0.00	1	170.00	170.00	-1	756	-0.13%
2018/04/13	1	170.00	0	0.00	168.50	1	754	0.13%
2018/04/10	0	0.00	2	165.50	167.00	-2	750	-0.27%
2018/04/09	1	167.50	1	172.50	167.00	0	747	0.00%
2018/04/03	1	171.50	0	0.00	171.00	1	740	0.14%
2018/03/22	2	176.00	1	173.50	168.00	1	707	0.14%
2018/03/21	1	178.00	2	178.00	174.00	-1	683	-0.15%
2018/03/20	2	189.50	0	191.00	191.00	2	620	0.32%
2018/03/16	0.3	182.50	0	0.00	182.00	0.3	585	0.05%
2018/03/15	1	190.00	0	0.00	187.00	1	571	0.18%
2018/03/13	1	194.50	4	192.13	187.50	-3	557	-0.54%
2018/03/12	1	188.00	1	190.00	194.00	0	533	0.00%
2018/03/08	0	0.00	0.8	181.00	181.00	-0.8	502	-0.16%
2018/03/07	1	177.00	0	0.00	178.00	1	487	0.21%
2018/03/01	0	0.00	2	173.50	172.50	-2	459	-0.43%
2018/02/27	1	173.00	0	0.00	172.50	1	452	0.22%
2018/02/26	1	171.50	0	0.00	170.50	1	444	0.22%
2018/02/12	0	0.00	2	175.25	171.00	-2	409	-0.49%
2018/02/09	2	171.25	9	169.44	173.00	-7	386	-1.81%
2018/02/05	0	0.00	4	161.25	166.50	-4	320	-1.25%
2018/02/02	1	159.50	0	0.00	159.00	1	295	0.34%
2018/01/31	0	0.00	1	151.00	152.00	-1	278	-0.36%
2018/01/24	0	0.00	9	152.22	152.00	-9	321	-2.80%
2018/01/17	0	0.00	1	148.50	149.50	-1	302	-0.33%
2018/01/03	1	141.50	0	0.00	141.50	1	277	0.36%