保瑞 (6472)-新光-高雄券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
741
漲跌
▲13
漲幅
+1.79%
成交量
1,340張
產業
上市生技醫療類股▲2.42%
283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

保瑞 (6472)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/05/16	1	742.00	1.1	735.32	741.00	-0.1	2,234	0.00%
2024/05/15	2.7	727.59	2.2	732.26	728.00	0.4	2,225	0.02%
2024/05/14	1.2	703.21	1.4	707.06	710.00	-0.2	2,219	-0.01%
2024/05/13	1	708.27	1	723.00	708.00	0	2,216	0.00%
2024/05/10	3.4	720.02	2	719.50	713.00	1.4	2,202	0.06%
2024/05/09	6.1	734.22	4	725.76	715.00	2.1	2,185	0.09%
2024/05/08	3	751.67	6	744.83	743.00	-3	2,129	-0.14%
2024/05/07	2.2	723.27	1	719.00	719.00	1.2	2,115	0.05%
2024/05/06	4	752.25	5.1	763.06	742.00	-1.1	2,090	-0.05%
2024/05/03	1	756.96	30	744.67	746.00	-29	2,082	-1.39%
2024/05/02	0	759.19	0	0.00	752.00	0	2,091	0.00%
2024/04/30	3	774.64	3	769.03	765.00	0	2,091	0.00%
2024/04/29	1	782.00	4.2	777.59	783.00	-3.2	2,085	-0.15%
2024/04/26	0	755.00	0	0.00	752.00	0	2,066	0.00%
2024/04/25	33.1	762.86	1	758.08	756.00	32.1	2,087	1.54%
2024/04/24	3.1	757.45	1.2	755.40	757.00	1.9	2,145	0.09%
2024/04/23	9	751.67	9.1	755.55	751.00	-0.1	2,250	0.00%
2024/04/22	3	721.33	4.5	723.14	718.00	-1.5	2,265	-0.07%
2024/04/19	2.2	731.97	2	724.50	706.00	0.2	2,275	0.01%
2024/04/18	2	740.57	2	738.50	731.00	0	2,217	0.00%
2024/04/17	3.1	776.11	0.3	770.97	754.00	2.8	2,214	0.12%
2024/04/16	6.2	791.80	5.3	778.52	771.00	0.9	2,188	0.04%
2024/04/15	16.1	811.37	12.4	820.53	795.00	3.7	2,169	0.17%
2024/04/12	6.3	782.29	8.2	778.15	790.00	-1.9	2,154	-0.09%
2024/04/11	6.6	819.31	7.6	815.33	817.00	-0.9	2,050	-0.04%
2024/04/10	8.3	772.13	11.1	793.87	830.00	-2.7	1,999	-0.14%
2024/04/09	4.2	759.53	5	760.64	758.00	-0.9	1,876	-0.05%
2024/04/08	12.6	759.69	13	750.61	739.00	-0.4	1,826	-0.02%
2024/04/03	6.1	711.44	15.7	739.62	761.00	-9.6	1,748	-0.55%
2024/04/02	2.1	686.15	4.6	689.71	692.00	-2.6	1,645	-0.16%
2024/04/01	0.2	669.00	0.1	661.74	667.00	0	1,575	0.00%
2024/03/29	2	651.50	3.2	652.94	653.00	-1.1	1,558	-0.07%
2024/03/28	2.5	651.92	2	652.02	646.00	0.5	1,557	0.03%
2024/03/27	2.1	644.87	4.1	639.44	645.00	-2	1,547	-0.13%
2024/03/26	1.1	622.38	0	0.00	620.00	1.1	1,539	0.07%
2024/03/25	4.2	631.07	3.3	628.73	625.00	0.8	1,547	0.05%
2024/03/22	0.1	621.15	0	0.00	620.00	0.1	1,602	0.01%
2024/03/21	1	621.00	1	619.00	619.00	0	1,683	0.00%
2024/03/20	1.2	623.00	1	623.00	621.00	0.2	1,706	0.01%
2024/03/19	0.1	623.14	0	0.00	620.00	0.1	1,710	0.01%
2024/03/18	2	625.50	1	623.00	624.00	1	1,711	0.06%
2024/03/15	8	623.75	9.1	628.58	627.00	-1.1	1,705	-0.07%
2024/03/14	1	631.00	1	626.00	626.00	0	1,696	0.00%
2024/03/13	0	630.58	0	0.00	626.00	0	1,694	0.00%
2024/03/12	4.1	634.98	3	637.01	638.00	1.1	1,707	0.06%
2024/03/11	8.1	622.37	8	627.63	625.00	0.1	1,741	0.00%
2024/03/08	2.6	637.85	4	635.50	630.00	-1.4	1,749	-0.08%
2024/03/07	1	655.93	1	664.00	659.00	0	1,761	0.00%
2024/03/06	5	670.83	2.4	666.73	665.00	2.6	1,758	0.15%
2024/03/05	4.3	691.05	13	692.54	690.00	-8.7	1,732	-0.50%
2024/03/04	1.2	674.20	6.1	676.00	676.00	-4.8	1,708	-0.28%
2024/03/01	0.4	670.57	3	668.00	668.00	-2.7	1,740	-0.15%
2024/02/29	0	667.00	0	0.00	669.00	0	1,761	0.00%
2024/02/27	1	679.95	1	672.09	672.00	0	1,802	0.00%
2024/02/26	13.3	672.17	3.3	671.36	679.00	10	1,802	0.55%
2024/02/23	3.1	651.88	1	646.08	646.00	2.1	1,784	0.12%
2024/02/22	1	647.02	2	651.51	652.00	-1	1,799	-0.06%
2024/02/21	1	643.00	1	640.06	640.00	0	1,800	0.00%
2024/02/20	0	642.00	0	0.00	641.00	0	1,827	0.00%
2024/02/19	0.1	640.30	0	0.00	636.00	0.1	1,840	0.00%
2024/02/16	1.1	648.03	1	649.00	645.00	0.1	1,844	0.01%
2024/02/15	2.2	644.10	2.1	646.81	643.00	0.1	1,853	0.00%
2024/02/05	0.1	660.91	0.1	661.06	657.00	0	1,888	0.00%
2024/02/02	2	672.50	0	0.00	671.00	2	1,894	0.11%
2024/02/01	2.2	675.45	2	678.50	677.00	0.2	1,914	0.01%
2024/01/31	1	675.99	1.6	676.87	673.00	-0.6	1,960	-0.03%
2024/01/30	3.1	672.24	2	671.43	672.00	1.1	1,984	0.06%
2024/01/29	3	665.67	4.1	665.01	665.00	-1	2,022	-0.05%
2024/01/26	1	673.00	3	672.33	674.00	-2	2,045	-0.10%
2024/01/25	1	669.89	1	674.00	658.00	0	2,065	0.00%
2024/01/24	4.1	672.68	3	670.02	669.00	1.1	2,111	0.05%
2024/01/23	2.1	672.38	2	668.01	666.00	0.1	2,194	0.00%
2024/01/22	1.1	682.99	1	675.00	675.00	0.1	2,259	0.00%
2024/01/19	6	687.87	2.1	684.62	682.00	3.9	2,267	0.17%
2024/01/18	12	700.00	12.8	705.38	696.00	-0.8	2,249	-0.03%
2024/01/17	11.4	722.68	6.5	727.99	678.00	4.9	2,201	0.22%
2024/01/15	7.3	684.05	18.6	687.67	694.00	-11.3	2,086	-0.54%
2024/01/12	7.1	661.48	10	667.90	667.00	-2.9	2,020	-0.14%
2024/01/11	8	645.12	8	645.88	646.00	0	2,015	0.00%
2024/01/10	9	641.00	7	639.00	639.00	2	2,031	0.10%
2024/01/09	3.5	662.51	3	661.67	659.00	0.5	2,028	0.02%
2024/01/08	7.1	667.56	5	670.58	664.00	2.1	2,032	0.10%
2024/01/05	4	654.25	7.2	659.28	665.00	-3.2	2,034	-0.16%
2024/01/04	3	637.33	3	633.67	632.00	0	1,982	0.00%
2024/01/03	2	649.89	1	654.78	637.00	1	1,984	0.05%
2024/01/02	2	640.00	2	643.00	648.00	0	1,968	0.00%
2023/12/28	1	637.00	1	640.00	636.00	0	1,976	0.00%
2023/12/27	1.1	641.10	6.2	640.03	638.00	-5.1	1,980	-0.26%
2023/12/26	1	637.00	1	639.04	645.00	0	1,980	0.00%
2023/12/25	2.1	634.62	0.5	643.00	635.00	1.5	1,988	0.08%
2023/12/22	0.3	642.38	0	645.00	642.00	0.2	1,990	0.01%
2023/12/21	1.1	654.47	2	653.50	645.00	-0.9	1,996	-0.05%
2023/12/20	1.1	662.08	1.4	668.15	660.00	-0.3	2,002	-0.01%
2023/12/19	4.1	672.98	5	658.60	665.00	-0.9	1,986	-0.05%
2023/12/18	22.3	680.90	13.2	679.24	678.00	9.1	1,991	0.46%
2023/12/15	12	660.08	13.3	662.46	676.00	-1.3	1,944	-0.07%
2023/12/14	12	635.50	15.1	633.12	632.00	-3.1	1,887	-0.16%
2023/12/13	4	625.00	2	626.00	626.00	2	1,883	0.11%
2023/12/12	5	627.00	4.2	622.29	622.00	0.8	1,899	0.04%
2023/12/11	6	626.81	2	620.00	620.00	4	1,905	0.21%
2023/12/08	1.2	625.00	1	624.00	626.00	0.2	1,911	0.01%
2023/12/07	3	625.32	6.1	626.02	624.00	-3.1	1,942	-0.16%
2023/12/06	9.2	623.95	8.3	621.05	619.00	0.9	1,965	0.04%
2023/12/05	1.3	644.59	0.3	632.00	626.00	1	1,963	0.05%
2023/12/04	3.2	655.78	3.1	659.88	652.00	0.1	1,939	0.01%
2023/12/01	8.2	655.87	5	657.00	650.00	3.1	1,940	0.16%
2023/11/30	1	655.95	0.7	650.73	643.00	0.3	1,938	0.02%
2023/11/29	1.1	645.56	3.2	651.28	652.00	-2.1	1,952	-0.11%
2023/11/28	3.1	642.37	4	642.25	644.00	-0.9	1,987	-0.05%
2023/11/27	6.4	649.60	5.1	648.05	644.00	1.3	2,023	0.07%
2023/11/24	7.3	642.61	2	637.50	637.00	5.3	2,030	0.26%
2023/11/22	9	626.55	8.2	623.17	624.00	0.8	2,009	0.04%
2023/11/21	3.4	620.61	4.9	619.00	620.00	-1.6	2,027	-0.08%
2023/11/20	3.4	627.74	2	630.00	627.00	1.4	2,035	0.07%
2023/11/17	2.1	633.66	4	628.50	625.00	-1.9	2,043	-0.09%
2023/11/16	6	627.67	6	631.82	629.00	0	2,060	0.00%
2023/11/15	1	622.00	1	618.09	618.00	0	2,068	0.00%
2023/11/14	1.1	612.73	2	609.50	608.00	-0.9	2,120	-0.04%
2023/11/13	3	616.30	1.1	617.08	612.00	2	2,147	0.09%
2023/11/10	6.3	629.17	10	623.60	617.00	-3.7	2,198	-0.17%
2023/11/09	7	648.43	7	641.86	641.00	0	2,200	0.00%
2023/11/08	6	650.99	8.1	646.37	641.00	-2.1	2,231	-0.09%
2023/11/07	9.3	661.14	7.1	658.91	650.00	2.2	2,238	0.10%
2023/11/06	8.1	635.06	9	642.59	658.00	-0.9	2,271	-0.04%
2023/11/03	11.3	649.64	7	642.57	636.00	4.3	2,272	0.19%
2023/11/02	5	637.40	6.8	644.11	645.00	-1.8	2,254	-0.08%
2023/11/01	8	647.13	6	647.33	646.00	2	2,237	0.09%
2023/10/31	6	647.87	5.2	650.13	649.00	0.8	2,222	0.04%
2023/10/30	26.2	640.01	23.2	645.66	643.00	3.1	2,188	0.14%
2023/10/27	10.2	606.14	14.4	609.26	621.00	-4.2	2,154	-0.20%
2023/10/26	2	567.00	2	582.39	565.00	0	2,096	0.00%
2023/10/25	1	586.03	2.6	589.86	584.00	-1.6	2,103	-0.08%
2023/10/24	2.5	577.61	2.1	581.97	578.00	0.4	2,128	0.02%
2023/10/23	3	570.67	5	571.41	567.00	-2	2,174	-0.09%
2023/10/20	3.1	560.33	2	562.50	558.00	1.1	2,176	0.05%
2023/10/19	10.2	563.09	10.3	575.94	579.00	-0.1	2,202	0.00%
2023/10/18	0.2	564.65	0.3	573.93	556.00	0	2,259	0.00%
2023/10/17	2.2	594.20	5.5	578.67	580.00	-3.3	2,358	-0.14%
2023/10/16	3.4	595.98	2	592.50	592.00	1.4	2,430	0.06%
2023/10/13	13.6	601.01	13.1	598.84	593.00	0.5	2,439	0.02%
2023/10/12	8.1	619.13	7.8	619.44	620.00	0.2	2,438	0.01%
2023/10/11	1.6	622.72	3	623.00	620.00	-1.4	2,464	-0.06%
2023/10/06	12	635.25	13	633.46	629.00	-1	2,476	-0.04%
2023/10/05	3.2	639.25	2	639.50	636.00	1.2	2,499	0.05%
2023/10/04	0.1	630.49	0	0.00	627.00	0.1	2,517	0.00%
2023/10/03	0.2	640.58	0	0.00	635.00	0.2	2,542	0.01%
2023/10/02	2.1	641.44	2	644.00	650.00	0.1	2,565	0.00%
2023/09/28	7.1	650.19	6	651.17	642.00	1.1	2,628	0.04%
2023/09/27	1	636.11	1	637.00	644.00	0	2,691	0.00%
2023/09/26	0.1	641.11	0	0.00	637.00	0.1	2,710	0.00%
2023/09/25	6	657.68	6.1	650.85	654.00	-0.1	2,718	0.00%
2023/09/22	2.1	626.76	2	628.00	639.00	0.1	2,738	0.00%
2023/09/21	0.4	642.25	3	640.00	635.00	-2.6	2,781	-0.09%
2023/09/20	4	647.77	1	653.06	646.00	3	2,848	0.10%
2023/09/19	4.2	653.30	2.2	647.46	646.00	2	2,899	0.07%
2023/09/18	7.2	660.55	5	657.40	655.00	2.2	2,897	0.08%
2023/09/15	2.1	668.97	1	667.00	667.00	1.1	2,888	0.04%
2023/09/14	1	682.05	0	678.00	679.00	1	2,886	0.04%
2023/09/13	3	662.33	3	665.98	672.00	0	2,881	0.00%
2023/09/12	6.4	668.86	6	663.33	660.00	0.4	2,887	0.01%
2023/09/11	10	688.10	10.3	679.82	674.00	-0.3	2,870	-0.01%
2023/09/08	8.1	671.50	5	672.00	670.00	3.1	2,870	0.11%
2023/09/07	5.5	685.32	4	685.25	680.00	1.5	2,877	0.05%
2023/09/06	8.1	685.92	6.5	686.31	685.00	1.6	2,893	0.06%
2023/09/05	9.7	728.76	8.5	718.82	697.00	1.2	2,916	0.04%
2023/09/04	8.6	729.98	9	731.55	729.00	-0.4	2,911	-0.01%
2023/09/01	5	727.97	5	724.00	721.00	0	2,893	0.00%
2023/08/31	11.1	715.03	13	717.85	715.00	-1.9	2,863	-0.07%
2023/08/30	5.2	684.85	4.2	680.39	698.00	1	2,825	0.03%
2023/08/29	0.2	663.25	0	0.00	656.00	0.2	2,808	0.01%
2023/08/28	2.4	659.96	3	667.68	652.00	-0.7	2,807	-0.02%
2023/08/25	6.1	667.26	7	663.48	671.00	-0.9	2,797	-0.03%
2023/08/24	7.1	655.33	5	661.01	652.00	2.1	2,810	0.08%
2023/08/23	4.3	662.88	2.1	668.37	659.00	2.2	2,816	0.08%
2023/08/22	6.1	688.12	6	677.17	675.00	0.1	2,811	0.00%
2023/08/21	4.1	701.99	1	696.00	691.00	3.1	2,832	0.11%
2023/08/18	13.1	732.24	11	726.46	719.00	2.1	2,853	0.07%
2023/08/17	3	697.65	4	703.25	718.00	-1	2,819	-0.03%
2023/08/16	7	705.14	6	705.17	691.00	1	2,820	0.04%
2023/08/15	4.2	695.39	5.1	681.30	700.00	-0.9	2,815	-0.03%
2023/08/14	2.2	654.65	3	668.00	650.00	-0.8	2,859	-0.03%
2023/08/11	4.1	704.29	1.1	703.64	693.00	3	2,895	0.10%
2023/08/10	10.7	745.08	8.2	741.26	716.00	2.5	2,916	0.08%
2023/08/09	10	937.51	5.1	936.67	939.00	4.9	2,951	0.17%
2023/08/08	2	919.03	5	928.60	927.00	-3	3,003	-0.10%
2023/08/07	1	896.17	1	899.07	901.00	0	3,038	0.00%
2023/08/04	2.1	874.59	3.1	886.26	894.00	-0.9	3,067	-0.03%
2023/08/02	4.2	898.19	4	891.50	873.00	0.2	3,091	0.01%
2023/08/01	6.1	918.83	6	927.33	893.00	0.1	3,113	0.00%
2023/07/31	2.1	906.94	1	917.97	903.00	1.1	3,114	0.04%
2023/07/28	4	896.80	5.2	897.54	899.00	-1.2	3,210	-0.04%
2023/07/27	6.2	920.63	6.1	924.80	907.00	0.1	3,228	0.00%
2023/07/26	13.9	935.02	10	940.78	905.00	3.9	3,223	0.12%
2023/07/25	2	995.50	3.1	1001.94	1005.00	-1.1	3,187	-0.03%
2023/07/24	7	999.28	9.1	1007.08	1010.00	-2.1	3,204	-0.07%
2023/07/21	17.1	984.37	19.6	989.25	985.00	-2.6	3,223	-0.08%
2023/07/20	23	934.87	24.8	940.29	955.00	-1.8	3,203	-0.06%
2023/07/19	2	860.98	8.6	871.66	887.00	-6.6	3,156	-0.21%
2023/07/18	7.2	807.34	7	808.71	807.00	0.2	3,152	0.01%
2023/07/17	4	811.51	2	811.01	806.00	2	3,142	0.06%
2023/07/14	4.1	782.85	4.1	791.48	798.00	0	3,128	0.00%
2023/07/13	5	766.60	3	764.00	760.00	2	3,097	0.07%
2023/07/12	3	774.67	4	778.00	770.00	-1	3,076	-0.03%
2023/07/11	4.2	794.63	6	795.00	787.00	-1.9	3,045	-0.06%
2023/07/10	1	829.00	2	810.51	808.00	-1	3,023	-0.03%
2023/07/07	5.1	809.49	3.6	810.56	805.00	1.5	3,001	0.05%
2023/07/06	12.1	843.30	11.1	825.00	802.00	1	2,975	0.03%
2023/07/05	9.3	827.76	10.4	834.09	845.00	-1.1	2,908	-0.04%
2023/07/04	1	797.00	4.1	795.43	796.00	-3	2,850	-0.11%
2023/07/03	1.1	786.55	1	789.94	784.00	0.1	2,845	0.00%
2023/06/30	8.1	778.48	7	780.86	779.00	1.1	2,830	0.04%
2023/06/29	4	776.25	8.4	773.03	769.00	-4.4	2,898	-0.15%
2023/06/28	11.4	767.14	7.4	770.20	771.00	4	2,933	0.13%
2023/06/27	6.8	743.60	5.4	749.77	752.00	1.5	3,006	0.05%
2023/06/26	0	0.00	0	722.00	725.00	0	3,075	0.00%
2023/06/21	2	703.52	1.3	708.08	704.00	0.7	3,205	0.02%
2023/06/20	2.4	713.78	2	721.47	713.00	0.4	3,262	0.01%
2023/06/19	0	713.00	0	0.00	710.00	0	3,260	0.00%
2023/06/16	0.2	721.34	0.1	728.00	712.00	0.1	3,291	0.00%
2023/06/15	2.4	720.65	1	721.00	728.00	1.4	3,341	0.04%
2023/06/14	2.2	712.72	3	711.00	715.00	-0.8	3,507	-0.02%
2023/06/13	1.2	720.42	1.3	724.21	714.00	-0.1	3,600	0.00%
2023/06/12	4.5	731.65	3	720.00	720.00	1.5	3,671	0.04%
2023/06/09	0.1	758.67	1	753.98	755.00	-0.9	3,717	-0.02%
2023/06/08	1.1	733.89	2	710.00	726.00	-0.9	3,703	-0.02%
2023/06/07	3.1	747.61	2	745.00	740.00	1.1	3,706	0.03%
2023/06/06	7.1	759.19	7	751.86	751.00	0.1	3,699	0.00%
2023/06/05	0	770.00	2	771.46	762.00	-2	3,718	-0.05%
2023/06/02	5	764.60	4	771.01	758.00	1	3,754	0.03%
2023/06/01	2	765.00	2	765.00	761.00	0	3,787	0.00%
2023/05/31	3	767.67	2	770.50	762.00	1	3,778	0.03%
2023/05/30	2	770.98	2	786.97	761.00	0	3,753	0.00%
2023/05/29	2	770.00	3	773.33	781.00	-1	3,706	-0.03%
2023/05/26	1	764.99	2	766.50	762.00	-1	3,682	-0.03%
2023/05/25	7.1	765.68	8	764.26	762.00	-0.9	3,666	-0.02%
2023/05/24	6.2	790.78	5	782.00	778.00	1.1	3,617	0.03%
2023/05/23	0	806.00	2.2	803.60	807.00	-2.1	3,566	-0.06%
2023/05/22	7.1	793.07	7	795.44	791.00	0.1	3,540	0.00%
2023/05/19	4.2	786.55	2	780.27	779.00	2.2	3,520	0.06%
2023/05/18	13.1	820.14	7	819.57	798.00	6.1	3,475	0.18%
2023/05/17	8	801.00	9	803.23	815.00	-1	3,408	-0.03%
2023/05/16	4.1	795.31	4	798.49	787.00	0	3,326	0.00%
2023/05/15	9.1	811.12	11	815.84	782.00	-1.9	3,363	-0.06%
2023/05/12	4.1	773.19	3	768.03	777.00	1	3,403	0.03%
2023/05/11	6	772.17	6	771.85	770.00	0	3,437	0.00%
2023/05/10	3	785.00	2	785.00	782.00	1	3,577	0.03%
2023/05/09	3	796.33	3	779.00	779.00	0	3,686	0.00%
2023/05/08	5.1	809.06	4.4	798.48	780.00	0.8	3,760	0.02%
2023/05/05	6	840.81	5	837.20	832.00	1	3,734	0.03%
2023/05/04	12.1	827.12	13.5	821.78	837.00	-1.4	3,683	-0.04%
2023/05/03	2	760.99	2.1	756.27	766.00	0	3,593	0.00%
2023/05/02	0.1	754.08	1	757.89	758.00	-0.9	3,578	-0.03%
2023/04/28	3	745.67	2	738.50	730.00	1	3,568	0.03%
2023/04/27	1	730.00	2	727.01	735.00	-1	3,573	-0.03%
2023/04/26	6	715.45	7	705.45	710.00	-1	3,562	-0.03%
2023/04/25	13	718.79	12.1	719.32	704.00	1	3,530	0.03%
2023/04/24	10	744.00	15	728.47	725.00	-5	3,510	-0.14%
2023/04/21	8.4	739.06	3.2	745.82	711.00	5.1	3,484	0.15%
2023/04/20	2	804.50	1	781.00	789.00	1	3,424	0.03%
2023/04/19	2	842.94	5	830.12	846.00	-3	3,436	-0.09%
2023/04/18	5	804.78	7.1	800.29	788.00	-2.1	3,460	-0.06%
2023/04/17	1	785.00	1	785.03	785.00	0	3,505	0.00%
2023/04/14	0	787.43	0	0.00	773.00	0	3,592	0.00%
2023/04/13	1	775.10	1	779.17	778.00	0	3,692	0.00%
2023/04/12	4.1	798.60	0	804.00	788.00	4.1	3,791	0.11%
2023/04/11	0	0.00	1	805.00	805.00	-1	3,851	-0.03%
2023/04/10	0.1	801.31	0	0.00	804.00	0.1	3,894	0.00%
2023/04/07	4	820.70	2.1	818.82	814.00	1.9	3,945	0.05%
2023/04/06	2.2	774.99	2	789.15	808.00	0.2	4,001	0.01%
2023/03/31	0.2	744.10	0.2	756.75	740.00	0	4,051	0.00%
2023/03/30	15.3	796.70	8	776.09	756.00	7.2	4,170	0.17%
2023/03/29	11	745.84	19.1	756.03	772.00	-8.1	4,120	-0.20%
2023/03/28	24.1	716.13	17	709.67	702.00	7	4,090	0.17%
2023/03/27	18.2	717.86	39.1	714.44	709.00	-20.9	4,005	-0.52%
2023/03/24	12	683.25	8.1	681.11	700.00	3.9	3,908	0.10%
2023/03/23	5	630.20	7.4	643.07	654.00	-2.4	3,784	-0.06%
2023/03/22	20	595.00	2.1	595.00	595.00	18	3,786	0.47%
2023/03/21	2	559.50	2.1	556.43	541.00	-0.1	3,826	0.00%
2023/03/20	6	568.70	3	564.00	561.00	3	3,833	0.08%
2023/03/17	21.1	570.20	20.1	563.91	582.00	1	3,809	0.03%
2023/03/16	26	575.03	27	573.44	564.00	-1	3,680	-0.03%
2023/03/15	17	544.82	21.1	557.98	572.00	-4.1	3,651	-0.11%
2023/03/14	7	523.73	10	528.90	520.00	-3	3,643	-0.08%
2023/03/13	1	488.00	2	498.25	505.00	-1	3,585	-0.03%
2023/03/10	5	501.89	5.1	504.14	496.50	-0.1	3,566	0.00%
2023/03/08	7	500.00	6	499.83	486.50	1	3,542	0.03%
2023/03/07	5.1	509.86	1	504.00	497.50	4.1	3,522	0.12%
2023/03/06	7.1	516.62	4.1	513.77	522.00	3	3,491	0.09%
2023/03/03	0	520.00	0	519.95	521.00	0	3,465	0.00%
2023/03/01	0	0.00	0.6	504.17	514.00	-0.6	3,495	-0.02%
2023/02/23	0	500.00	0	501.00	510.00	0	3,515	0.00%
2023/02/22	0	497.50	1	496.50	493.00	-1	3,530	-0.03%
2023/02/21	1.1	499.94	2.1	499.47	500.00	-1	3,755	-0.03%
2023/02/20	1	496.00	1	500.95	492.50	0	3,923	0.00%
2023/02/17	2.1	495.91	2.1	481.28	499.50	0	4,128	0.00%
2023/02/16	2.2	466.89	2	462.75	470.00	0.2	4,276	0.00%
2023/02/15	2.1	452.44	12	452.08	469.00	-9.9	4,399	-0.23%
2023/02/14	0.1	477.00	0	0.00	477.00	0.1	4,429	0.00%
2023/02/13	16.2	534.53	16	533.06	530.00	0.2	4,481	0.00%
2023/02/10	26.1	555.40	18.1	558.74	541.00	8	4,512	0.18%
2023/02/09	13	525.46	9.2	528.76	528.00	3.8	4,414	0.09%
2023/02/08	25	484.81	26.3	486.07	514.00	-1.3	4,361	-0.03%
2023/02/07	16	448.16	21.1	448.75	468.00	-5.1	4,205	-0.12%
2023/02/06	21	429.57	23.1	429.03	425.50	-2.1	4,157	-0.05%
2023/02/03	10	411.00	18	411.78	411.50	-8	4,129	-0.19%
2023/02/02	7	406.64	6	407.83	407.50	1	4,131	0.02%
2023/02/01	10	408.60	13	404.23	404.50	-3	4,181	-0.07%
2023/01/31	8	403.37	8	406.63	412.50	0	4,241	0.00%
2023/01/30	4	403.38	3	405.67	398.00	1	4,283	0.02%
2023/01/17	8	398.63	9	401.89	402.00	-1	4,314	-0.02%
2023/01/16	4	390.50	6	391.42	394.00	-2	4,306	-0.05%
2023/01/13	6	384.08	5	383.90	383.50	1	4,323	0.02%
2023/01/12	16	388.47	14	391.32	384.50	2	4,373	0.05%
2023/01/11	15	407.93	13	397.58	394.50	2	4,396	0.05%
2023/01/10	11	411.78	5	412.20	407.00	6	4,411	0.14%
2023/01/09	2	407.50	1	413.50	412.00	1	4,476	0.02%
2023/01/06	3	419.17	4	415.75	406.50	-1	4,578	-0.02%
2023/01/05	6	423.42	3	427.67	414.50	3	4,692	0.06%
2023/01/04	10.3	433.22	9	430.39	426.00	1.3	4,737	0.03%
2023/01/03	14	427.54	13.4	427.94	434.50	0.6	4,817	0.01%
2022/12/30	18	423.08	25.1	420.43	414.50	-7.1	4,864	-0.15%
2022/12/29	24.1	411.84	19	415.37	420.00	5.1	4,806	0.11%
2022/12/28	12	414.17	15	416.67	411.50	-3	4,788	-0.06%
2022/12/27	9.5	413.47	6	413.33	412.50	3.5	4,834	0.07%
2022/12/26	13	418.08	17	419.59	419.00	-4	4,911	-0.08%
2022/12/23	7	411.57	6	411.25	406.50	1	4,966	0.02%
2022/12/22	19.1	417.42	15.1	414.64	416.00	4	5,012	0.08%
2022/12/21	16	402.88	19.1	404.08	405.00	-3.1	5,008	-0.06%
2022/12/20	6	405.75	5	390.10	388.00	1	5,041	0.02%
2022/12/19	13	402.38	14	401.89	397.50	-1	5,055	-0.02%
2022/12/16	6	392.33	3	393.00	383.50	3	5,127	0.06%
2022/12/15	3.2	396.49	6	399.58	394.00	-2.8	5,228	-0.05%
2022/12/14	24	397.42	25	393.98	402.00	-1	5,271	-0.02%
2022/12/13	12	410.17	10	408.25	402.00	2	5,280	0.04%
2022/12/12	14	396.07	19	389.79	397.00	-5	5,317	-0.09%
2022/12/09	17	393.62	20	390.90	394.50	-3	5,367	-0.06%
2022/12/08	9	396.33	8	390.38	387.50	1	5,448	0.02%
2022/12/07	9	405.89	11	404.72	400.00	-2	5,430	-0.04%
2022/12/06	10	438.35	8	437.00	418.00	2	5,360	0.04%
2022/12/05	6	447.17	2	450.00	464.00	4	5,320	0.08%
2022/12/02	3	464.50	2	465.00	463.00	1	5,353	0.02%
2022/12/01	2	441.00	3	449.00	446.00	-1	5,378	-0.02%
2022/11/30	1	428.00	2.1	439.52	449.00	-1.1	5,450	-0.02%
2022/11/29	3	428.02	4	435.74	426.50	-1	5,448	-0.02%
2022/11/28	1	399.00	1	422.00	428.00	0	5,449	0.00%
2022/11/25	4.1	449.75	1	420.00	416.00	3.1	5,431	0.06%
2022/11/24	1	461.97	2	463.99	462.00	-1	5,400	-0.02%
2022/11/23	4	465.63	1	454.00	467.50	3	5,397	0.06%
2022/11/22	1	440.00	2	433.44	440.00	-1	5,377	-0.02%
2022/11/21	1	430.00	2	429.25	428.00	-1	5,365	-0.02%
2022/11/18	2	431.25	2	426.97	429.00	0	5,360	0.00%
2022/11/17	36	427.85	35.2	430.18	428.50	0.8	5,353	0.01%
2022/11/16	50	411.79	48.1	413.44	421.00	1.9	5,134	0.04%
2022/11/15	33.1	382.63	35	385.53	401.50	-1.9	4,963	-0.04%
2022/11/14	33	364.03	33	365.76	365.00	0	4,767	0.00%
2022/11/11	23	341.22	28	339.39	355.00	-5	4,688	-0.11%
2022/11/10	7	326.14	5	324.00	323.00	2	4,615	0.04%
2022/11/09	4	321.13	4.4	322.76	320.00	-0.4	4,639	-0.01%
2022/11/08	10	328.75	16	324.50	317.50	-6	4,652	-0.13%
2022/11/07	3	315.33	7	314.29	312.00	-4	4,589	-0.09%
2022/11/04	13	312.42	11	313.59	307.00	2	4,582	0.04%
2022/11/03	4	307.00	4	309.00	311.00	0	4,524	0.00%
2022/11/02	19	303.39	11	304.82	310.00	8	4,478	0.18%
2022/11/01	4	291.13	7	292.14	302.50	-3	4,386	-0.07%
2022/10/31	2	271.25	2	271.50	275.00	0	4,296	0.00%
2022/10/28	15	269.30	26	269.40	268.00	-11	4,270	-0.26%
2022/10/27	8	273.06	8	271.25	276.00	0	4,224	0.00%
2022/10/26	18	266.94	8	262.38	270.50	10	4,167	0.24%
2022/10/25	2	258.75	2	259.25	258.50	0	4,124	0.00%
2022/10/24	4	265.88	4	265.75	263.00	0	4,078	0.00%
2022/10/21	12	261.92	18.1	265.85	258.50	-6.1	4,067	-0.15%
2022/10/20	9	275.17	10	270.27	270.50	-1	4,035	-0.03%
2022/10/19	15	282.03	19	283.13	284.00	-4	3,990	-0.10%
2022/10/18	20	290.96	19	295.00	290.00	1	3,975	0.03%
2022/10/17	10	285.05	18	286.83	288.50	-8	3,967	-0.20%
2022/10/14	44	314.67	39	316.36	303.00	5	3,877	0.13%
2022/10/13	23.1	341.14	23	337.72	309.50	0	3,766	0.00%
2022/10/12	10	343.35	10	345.70	343.50	0	3,646	0.00%
2022/10/11	25	344.24	28	345.38	348.50	-3	3,573	-0.08%
2022/10/07	39	335.91	38.5	337.19	334.00	0.5	3,434	0.01%
2022/10/06	3	321.17	1.1	324.27	328.00	1.9	3,349	0.06%
2022/10/05	14	327.64	14	327.07	320.00	0	3,347	0.00%
2022/10/04	27	332.00	26	330.79	325.00	1	3,387	0.03%
2022/10/03	22	328.21	19	332.29	317.50	3	3,344	0.09%
2022/09/30	26	314.87	27	313.26	327.50	-1	3,269	-0.03%
2022/09/29	22	313.41	21	312.17	307.00	1	3,182	0.03%
2022/09/28	26	311.10	22.1	315.56	297.00	3.9	3,126	0.13%
2022/09/27	7	308.14	6	308.92	308.50	1	3,064	0.03%
2022/09/26	12	325.21	9	326.00	311.50	3	3,003	0.10%
2022/09/23	17	330.41	20	334.73	330.00	-3	3,024	-0.10%
2022/09/22	25	325.32	24	318.63	333.00	1	3,173	0.03%
2022/09/21	9	308.00	8	310.25	310.00	1	3,170	0.03%
2022/09/20	14	302.25	14	303.36	305.00	0	3,174	0.00%
2022/09/19	17	300.47	17	298.32	294.00	0	3,143	0.00%
2022/09/16	6	309.91	4	309.88	308.00	2	3,103	0.07%
2022/09/15	9	310.11	8.4	313.49	312.50	0.6	3,099	0.02%
2022/09/14	1	288.00	1.1	291.88	291.50	-0.1	3,132	0.00%
2022/09/13	1.1	289.73	1	291.50	291.00	0.1	3,175	0.00%
2022/09/12	5.2	291.07	4	294.13	294.50	1.2	3,275	0.04%
2022/09/08	2	286.00	2	297.50	295.50	0	3,303	0.00%
2022/09/07	4	283.13	4	284.38	281.00	0	3,331	0.00%
2022/09/06	5	289.20	5	309.60	294.00	0	3,336	0.00%
2022/09/05	1	315.00	2	314.92	295.50	-1	3,259	-0.03%
2022/09/02	0	0.00	3	316.00	309.00	-3	3,252	-0.09%
2022/09/01	2	342.00	0	0.00	331.00	2	3,250	0.06%
2022/08/31	0	0.00	1.2	332.36	339.00	-1.2	3,248	-0.04%
2022/08/29	0	0.00	2.1	345.19	346.50	-2.1	3,223	-0.06%
2022/08/25	0	0.00	2.1	346.19	346.50	-2.1	3,202	-0.07%
2022/08/24	1	346.00	1	346.00	353.00	0	3,191	0.00%
2022/08/23	0	323.00	1	325.00	325.00	-1	3,171	-0.03%
2022/08/22	1	319.00	1.2	319.22	320.00	-0.2	3,160	-0.01%
2022/08/19	0	0.00	1	323.00	319.00	-1	3,150	-0.03%
2022/08/18	21	314.62	21.1	313.02	319.50	-0.1	3,127	0.00%
2022/08/17	8	301.19	8	303.44	305.50	0	3,028	0.00%
2022/08/16	12	296.63	13	296.38	301.00	-1	2,955	-0.03%
2022/08/15	8	275.74	11	280.33	284.00	-3	2,863	-0.11%
2022/08/12	11	262.32	9	262.56	268.00	2	2,788	0.07%
2022/08/11	2	249.50	2	250.00	256.50	0	2,733	0.00%
2022/08/10	1	239.50	1	238.00	236.50	0	2,672	0.00%
2022/08/09	0	0.00	2	238.24	237.50	-2	2,656	-0.08%
2022/08/08	1	237.00	1	236.00	237.00	0	2,649	0.00%
2022/08/05	1	230.00	0.1	228.50	230.50	0.9	2,631	0.03%
2022/08/04	0	0.00	0	220.55	224.00	0	2,620	0.00%
2022/08/03	3	218.67	4	219.50	220.00	-1	2,618	-0.04%
2022/08/02	2	224.75	2	224.25	225.00	0	2,596	0.00%
2022/08/01	2	223.25	4	225.12	222.00	-2	2,564	-0.08%
2022/07/29	4	238.38	1	236.00	236.00	3	2,528	0.12%
2022/07/28	0	0.00	2	242.23	238.00	-2	2,512	-0.08%
2022/07/27	5	236.99	3	236.17	231.50	2	2,480	0.08%
2022/07/26	3.1	244.26	3	241.00	238.00	0.1	2,454	0.00%
2022/07/25	2	254.25	2	256.00	241.00	0	2,415	0.00%
2022/07/22	4	239.00	13	237.46	240.50	-9	2,340	-0.38%
2022/07/21	4	225.38	3	225.66	227.00	1	2,284	0.04%
2022/07/20	2	225.00	1	226.00	224.50	1	2,274	0.04%
2022/07/19	5	228.90	3	232.33	220.50	2	2,257	0.09%
2022/07/18	5	221.50	6	222.50	226.00	-1	2,217	-0.05%
2022/07/15	4	214.50	8	215.94	218.00	-4	2,190	-0.18%
2022/07/14	14	219.57	13	221.65	220.50	1	2,155	0.05%
2022/07/13	23	226.78	19	227.16	222.00	4	2,088	0.19%
2022/07/12	14	233.96	14	234.68	224.00	0	2,041	0.00%
2022/07/11	8	232.81	8	230.63	237.50	0	1,948	0.00%
2022/07/08	3	227.33	3	226.17	216.00	0	1,891	0.00%
2022/07/07	3	240.50	1	242.50	238.00	2	1,827	0.11%
2022/07/06	5	254.19	2	260.75	246.00	3	1,784	0.17%
2022/07/05	4	250.25	5	252.00	255.50	-1	1,722	-0.06%
2022/07/04	1	242.00	1	245.50	241.00	0	1,656	0.00%
2022/07/01	2	250.25	5	251.44	245.00	-3	1,619	-0.19%
2022/06/30	98.2	262.78	100	265.28	266.00	-1.8	1,522	-0.12%
2022/06/29	40	253.41	39.6	251.61	261.50	0.4	1,229	0.03%
2022/06/28	11	246.89	10	244.30	238.00	1	1,088	0.09%
2022/06/27	2	232.50	14	237.29	243.00	-12	1,009	-1.19%
2022/06/24	15	239.50	75	237.05	237.00	-60	954	-6.29%
2022/06/23	13	242.04	24.1	244.07	245.00	-11.1	894	-1.24%
2022/06/22	109	250.54	53	248.96	244.00	56	798	7.01%	大買/
2022/06/21	54	234.94	39.1	233.78	244.50	14.9	636	2.33%
2022/06/20	57	239.55	130.2	238.55	222.50	-73.2	555	-13.18%	大賣/
2022/06/17	11.1	225.77	13.1	223.55	239.00	-2	427	-0.46%
2022/06/16	95.1	221.76	16	218.69	219.50	79.1	353	22.36%
2022/06/15	1	210.00	1	209.00	210.00	0	268	0.00%
2022/06/14	0	0.00	2	190.50	191.00	-2	225	-0.89%
2022/06/13	1	193.50	6	190.00	190.00	-5	216	-2.31%
2022/06/10	3	192.33	0.2	193.50	189.00	2.8	200	1.39%
2022/06/09	0	0.00	1	177.50	180.00	-1	184	-0.54%
2022/06/01	1	169.50	0	0.00	169.50	1	186	0.54%
2022/05/23	0	0.00	0	164.00	162.00	0	196	-0.01%
2022/05/19	2	167.00	2	165.00	165.00	0	199	0.00%
2022/05/13	0	0.00	1	155.00	154.50	-1	182	-0.55%
2022/05/12	1	155.00	1	155.50	155.50	0	182	0.00%
2022/05/11	1	157.55	1	162.50	160.50	0	181	0.01%
2022/05/10	1	144.50	2	148.25	150.50	-1	173	-0.58%
2022/05/09	1	147.50	1	146.50	146.50	0	171	0.01%
2022/05/04	0	149.50	1.2	149.50	148.50	-1.2	174	-0.71%
2022/04/27	1	147.54	7	152.07	151.00	-6	180	-3.31%
2022/04/26	1.2	153.03	2	153.75	154.00	-0.8	177	-0.42%
2022/04/25	2	158.04	1	159.00	158.00	1	175	0.59%
2022/04/22	1	167.50	1	166.50	166.50	0	176	0.00%
2022/04/21	2	167.00	0	0.00	170.00	2	199	1.00%
2022/04/19	0	166.50	0	0.00	167.00	0	207	0.00%
2022/04/15	0	168.10	0	0.00	166.50	0	215	0.01%
2022/04/13	0	173.00	0.1	173.50	172.50	0	224	-0.02%
2022/04/12	3	174.67	2	174.00	174.00	1	228	0.44%
2022/04/11	1	176.50	1	177.50	177.50	0	230	0.00%
2022/04/08	1	177.00	2	177.25	177.00	-1	230	-0.43%
2022/04/07	2	173.97	1	175.00	173.50	1	232	0.44%
2022/04/06	0	0.00	1	179.00	179.00	-1	232	-0.44%
2022/03/31	2	176.25	1.2	178.27	177.00	0.8	230	0.37%
2022/03/30	0	0.00	0.1	176.50	176.50	-0.1	231	-0.03%
2022/03/29	0	0.00	1	176.50	176.50	-1	232	-0.43%
2022/03/28	1	174.50	0	0.00	174.50	1	235	0.42%
2022/03/25	0	0.00	0	175.50	175.00	0	235	-0.01%
2022/03/24	0	175.00	0	0.00	174.50	0	241	0.00%
2022/03/23	0	0.00	0	176.00	178.00	0	247	0.00%
2022/03/21	1	178.50	0	0.00	177.50	1	249	0.40%
2022/03/18	1	167.51	1	169.00	169.00	0	252	0.00%
2022/03/17	1	160.50	1	169.00	169.00	0	254	0.00%
2022/03/16	1	162.04	1.2	163.34	163.00	-0.2	252	-0.07%
2022/03/15	1	165.05	1	165.02	165.00	0	252	0.01%
2022/03/14	1.2	171.83	1	168.50	168.50	0.2	251	0.08%
2022/03/11	1	172.51	3	172.50	172.00	-2	247	-0.81%
2022/03/10	2.1	176.05	0	180.50	176.50	2.1	249	0.84%
2022/03/09	1	178.00	0	179.50	179.00	1	244	0.39%
2022/03/08	2	176.98	1	174.50	174.50	1	244	0.41%
2022/03/07	0	177.77	0	0.00	176.50	0	243	0.02%
2022/03/04	0	181.50	0	0.00	181.50	0	242	0.01%
2022/03/03	1.1	188.33	0	0.00	185.00	1.1	244	0.43%
2022/03/02	0	0.00	3	183.83	188.00	-3	244	-1.23%
2022/02/25	2	175.75	2	178.75	179.00	0	245	0.00%
2022/02/24	1	176.50	0	0.00	176.00	1	256	0.39%
2022/02/23	1	179.50	1	181.50	180.50	0	258	0.00%
2022/02/22	2	179.50	0	0.00	178.50	2	269	0.74%
2022/02/21	0	0.00	3	182.00	183.00	-3	271	-1.11%
2022/02/17	2	182.25	2	178.00	178.00	0	270	0.00%
2022/02/16	0	0.00	1	179.50	180.00	-1	270	-0.37%
2022/02/15	2	173.75	0	0.00	174.00	2	280	0.71%
2022/02/14	1	176.00	0	0.00	173.50	1	285	0.35%
2022/02/11	1	177.51	2	179.75	179.00	-1	285	-0.35%
2022/02/10	1	182.50	0	0.00	182.50	1	283	0.35%
2022/02/09	0	0.00	1	183.50	184.00	-1	284	-0.35%
2022/02/08	1	184.50	0.1	184.89	183.50	0.9	283	0.30%
2022/02/07	0	0.00	0	182.50	183.00	0	284	0.00%
2022/01/26	0	0.00	0	175.75	175.50	0	285	0.00%
2022/01/25	0	0.00	1	173.50	175.00	-1	286	-0.35%
2022/01/24	3	169.67	4	172.88	173.50	-1	287	-0.35%
2022/01/21	4.1	174.00	3	171.50	171.50	1.1	291	0.38%
2022/01/20	2	177.50	3	177.83	177.00	-1	294	-0.34%
2022/01/19	0	182.00	0	0.00	181.00	0	294	0.00%
2022/01/18	4	182.75	2	182.00	182.00	2	298	0.67%
2022/01/17	0.1	182.00	0	0.00	181.50	0.1	297	0.02%
2022/01/14	3.2	182.00	4	182.75	184.00	-0.9	293	-0.29%
2022/01/13	1.1	165.27	2	169.01	171.00	-0.9	272	-0.34%
2022/01/12	2.1	165.71	2	164.50	164.50	0.1	270	0.02%
2022/01/11	2	169.49	2	170.75	168.50	0	265	0.01%
2022/01/10	3	169.82	1.3	170.93	172.00	1.8	269	0.65%
2022/01/07	1	169.51	0	0.00	169.50	1	265	0.38%
2022/01/06	1.1	173.98	0.1	173.00	173.00	1.1	261	0.41%
2022/01/05	1	177.50	1	177.00	177.00	0	260	0.01%
2022/01/04	3	178.84	3	180.00	180.00	0	264	0.01%
2022/01/03	1	184.38	0.3	181.50	181.00	0.8	270	0.29%
2021/12/30	0	0.00	0	184.50	184.00	0	270	-0.01%
2021/12/29	2.1	185.53	1	185.05	185.00	1.1	270	0.40%
2021/12/28	0	0.00	2.1	188.98	186.00	-2.1	275	-0.74%
2021/12/24	1	185.01	1	185.50	185.50	0	282	0.00%
2021/12/23	0	0.00	0.1	187.00	186.00	-0.1	280	-0.02%
2021/12/22	2	187.50	1	187.58	187.50	1	282	0.34%
2021/12/21	1	189.00	0	0.00	190.50	1	280	0.36%
2021/12/20	1	185.00	1	189.50	189.50	0	282	0.00%
2021/12/17	1.1	187.85	1	185.13	185.00	0.1	277	0.03%
2021/12/16	1	190.49	1	189.59	189.50	0	275	-0.01%
2021/12/15	1	190.52	1	191.00	191.00	0	278	0.01%
2021/12/14	1.1	192.48	1	191.05	191.00	0	278	0.01%
2021/12/13	1	197.50	3	196.34	196.00	-2	277	-0.71%
2021/12/10	1	199.50	1	198.00	198.00	0	283	0.00%
2021/12/09	2	199.75	1	199.50	199.50	1	286	0.35%
2021/12/08	0	203.50	0	203.50	202.50	0	290	0.01%
2021/12/07	1	202.50	2	202.25	202.50	-1	295	-0.34%
2021/12/06	0	0.00	1	205.49	205.00	-1	301	-0.34%
2021/12/03	1	198.00	1.1	200.05	200.00	-0.1	314	-0.02%
2021/12/02	1	197.50	1	197.00	197.00	0	361	0.00%
2021/12/01	1	197.00	2	198.00	197.50	-1	383	-0.26%
2021/11/30	0.1	199.00	0	199.50	197.50	0.1	396	0.02%
2021/11/29	1.1	197.56	1	199.00	198.00	0.1	402	0.02%
2021/11/26	1	202.00	1	200.00	200.00	0	409	0.00%
2021/11/25	0	200.50	0	201.50	200.00	0	414	0.00%
2021/11/24	1	198.00	1	200.50	200.50	0	421	0.00%
2021/11/23	5.1	198.80	4	199.75	199.50	1.1	428	0.25%
2021/11/22	2	202.25	2	202.00	202.00	0	426	0.01%
2021/11/19	0.1	207.00	0	209.00	204.00	0.1	436	0.02%
2021/11/18	0	0.00	0.1	207.08	210.50	-0.1	425	-0.03%
2021/11/17	0	0.00	0	206.00	206.00	0	425	0.00%
2021/11/16	0	0.00	0	205.00	206.50	0	426	0.00%
2021/11/15	1.1	203.05	0	203.50	203.50	1	433	0.24%
2021/11/12	6.1	203.84	4	203.00	202.50	2.1	438	0.47%
2021/11/11	2.1	211.41	1	209.00	209.00	1.1	430	0.26%
2021/11/09	1.1	212.73	0	0.00	217.00	1.1	438	0.24%
2021/11/08	0.1	214.50	0	0.00	212.50	0.1	445	0.02%
2021/11/05	2	217.50	3	217.01	217.00	-1	457	-0.22%
2021/11/04	2	220.25	2	218.50	218.50	0	461	0.00%
2021/11/03	2	216.50	4	218.75	218.50	-2	460	-0.43%
2021/11/02	4	213.50	2	213.50	213.50	2	460	0.43%
2021/11/01	2	216.00	2	214.50	214.50	0	465	0.00%
2021/10/29	2	218.25	0	218.00	218.00	2	464	0.43%
2021/10/28	1	205.00	2	210.75	211.50	-1	460	-0.22%
2021/10/27	1	203.00	1	204.50	204.50	0	458	0.00%
2021/10/26	4	203.63	3	203.02	203.00	1	466	0.21%
2021/10/25	1	203.00	1	206.00	206.00	0	471	0.00%
2021/10/22	1	203.00	1	201.50	201.50	0	477	0.00%
2021/10/21	2	204.00	2	202.50	202.50	0	478	0.00%
2021/10/20	2.1	204.28	2	202.00	202.00	0.1	482	0.01%
2021/10/19	1	203.00	2	204.25	205.00	-1	491	-0.20%
2021/10/18	3.2	202.49	3	201.83	202.00	0.2	518	0.03%
2021/10/15	2	209.25	2	205.50	205.50	0	550	0.00%
2021/10/14	4	209.62	2	207.50	207.50	2	567	0.35%
2021/10/13	1	214.45	3	212.83	211.00	-2	575	-0.34%
2021/10/12	5	218.40	2	214.50	214.50	3	575	0.52%
2021/10/08	2	219.01	2	220.50	219.50	0	568	0.00%
2021/10/07	2	206.50	2	209.50	211.00	0	563	0.00%
2021/10/06	2	209.22	2	204.50	204.50	0	568	0.00%
2021/10/05	3	202.33	2	203.50	203.50	1	572	0.17%
2021/10/04	1	210.50	1	207.00	207.00	0	571	0.00%
2021/10/01	1.1	215.09	2	211.00	208.50	-0.9	569	-0.16%
2021/09/24	1	223.00	1	222.00	222.00	0	580	0.00%
2021/09/23	0	220.50	1	220.00	221.00	-1	585	-0.17%
2021/09/22	3	216.83	1	216.50	216.50	2	591	0.34%
2021/09/16	0	225.00	0	0.00	222.50	0	625	0.00%
2021/09/15	2	219.25	1	225.00	225.00	1	627	0.16%
2021/09/14	1	225.50	1	224.00	224.00	0	622	0.00%
2021/09/13	2	232.75	2	228.75	229.00	0	625	0.00%
2021/09/10	1	230.53	2	233.50	233.00	-1	639	-0.16%
2021/09/09	2	236.26	1	236.50	237.50	1	644	0.16%
2021/09/08	1.1	235.25	1	240.50	235.00	0.1	660	0.01%
2021/09/07	11.1	232.80	3	229.83	226.00	8.1	644	1.26%
2021/09/06	0	0.00	1	297.98	303.00	-1	596	-0.17%
2021/09/03	1	288.00	1	296.47	296.50	0	574	0.00%
2021/09/02	2	290.50	2	287.50	287.50	0	561	0.00%
2021/08/31	0	0.00	0	292.70	294.00	0	545	-0.01%
2021/08/30	1	289.50	1.1	290.07	286.50	-0.1	540	-0.01%
2021/08/27	3	287.48	1.1	292.69	285.00	1.9	532	0.36%
2021/08/26	0	0.00	0	280.44	289.50	0	524	-0.01%
2021/08/25	1	276.50	1	277.55	279.00	0	517	0.00%
2021/08/24	0	0.00	0	268.50	267.00	0	520	0.00%
2021/08/23	1	263.00	2	266.75	265.50	-1	536	-0.19%
2021/08/20	0	257.50	0	0.00	256.50	0	543	0.00%
2021/08/19	1.2	255.96	0	0.00	254.50	1.2	568	0.21%
2021/08/18	0.1	256.46	1	267.50	267.00	-0.9	565	-0.15%
2021/08/17	0	260.00	0.3	267.00	260.00	-0.3	564	-0.05%
2021/08/16	1	265.51	2	268.50	267.00	-1	570	-0.17%
2021/08/13	1	279.00	2.2	279.79	277.00	-1.2	625	-0.19%
2021/08/12	1.1	267.76	0	0.00	270.00	1.1	667	0.17%
2021/08/11	2	264.50	0	0.00	262.00	2	715	0.28%
2021/08/10	0	278.11	0	0.00	276.00	0	737	0.00%
2021/08/06	1	286.50	0	288.00	285.50	1	799	0.12%
2021/08/05	0	0.00	1	284.50	284.00	-1	812	-0.12%
2021/08/03	1	283.50	0	0.00	281.50	1	847	0.12%
2021/08/02	0	278.24	0	0.00	278.00	0	853	0.00%
2021/07/30	0	280.73	0	0.00	277.00	0	867	0.00%
2021/07/29	1	292.50	1.1	292.14	289.00	-0.1	867	-0.01%
2021/07/28	0.1	275.30	2	273.00	279.00	-1.9	865	-0.22%
2021/07/27	0	280.79	0	0.00	280.50	0	885	0.00%
2021/07/26	0.1	279.00	0	0.00	279.00	0.1	897	0.01%
2021/07/23	1	281.90	1	279.50	277.50	0	901	0.00%
2021/07/22	6.1	289.63	4	287.75	281.50	2.1	910	0.24%
2021/07/21	4	306.75	4.6	304.13	311.00	-0.6	909	-0.07%
2021/07/20	0	0.00	1	287.00	283.00	-1	883	-0.11%
2021/07/19	1	279.00	1	284.84	280.00	0	879	0.00%
2021/07/16	0	265.00	0	0.00	263.50	0	880	0.00%
2021/07/15	0.2	267.21	0	0.00	266.00	0.2	893	0.02%
2021/07/14	0	264.00	0	0.00	264.00	0	905	0.00%
2021/07/13	2.1	261.62	1	261.00	261.00	1.1	912	0.12%
2021/07/12	1.1	270.05	0	0.00	269.50	1.1	909	0.12%
2021/07/09	0.1	273.00	0	279.50	274.00	0.1	918	0.01%
2021/07/08	0	276.00	0	0.00	275.50	0	946	0.00%
2021/07/07	2	274.01	0	275.50	274.50	2	1,007	0.20%
2021/07/06	0	278.50	0	0.00	276.00	0	1,012	0.00%
2021/07/02	0.1	276.00	0	0.00	275.00	0.1	1,046	0.00%
2021/07/01	1	283.50	1	288.50	279.00	0	1,076	0.00%
2021/06/29	5	283.00	2	285.50	285.00	3	1,161	0.26%
2021/06/28	3.1	292.48	2	291.50	278.50	1.1	1,170	0.09%
2021/06/25	0	289.00	2	282.50	289.50	-2	1,153	-0.17%
2021/06/24	0	0.00	2	269.25	268.00	-2	1,143	-0.17%
2021/06/23	1	260.00	0	0.00	259.50	1	1,137	0.09%
2021/06/21	2	256.83	0	0.00	255.50	2	1,128	0.18%
2021/06/18	1	272.00	0	0.00	271.00	1	1,110	0.09%
2021/06/17	4	274.88	3	271.33	276.00	1	1,102	0.09%
2021/06/16	0.2	263.63	0	0.00	260.00	0.2	1,082	0.02%
2021/06/15	0	265.50	0	0.00	265.00	0	1,083	0.00%
2021/06/10	0	261.50	0	0.00	260.50	0	1,088	0.00%
2021/06/09	0	0.00	1	260.00	258.00	-1	1,090	-0.09%
2021/06/08	0	260.00	0	0.00	260.00	0	1,095	0.00%
2021/06/07	0	266.00	0	0.00	264.00	0	1,107	0.00%
2021/06/04	0	0.00	1	254.00	254.50	-1	1,132	-0.09%
2021/06/03	0	255.00	0	0.00	254.00	0	1,132	0.00%
2021/06/02	0	248.50	1	240.00	248.50	-1	1,134	-0.09%
2021/06/01	0.1	264.33	0	0.00	254.50	0.1	1,131	0.00%
2021/05/28	0.1	262.99	0	265.00	260.00	0.1	1,102	0.01%
2021/05/27	1.1	263.85	1	265.00	265.00	0.1	1,096	0.01%
2021/05/26	0.1	274.00	0.2	274.00	274.00	-0.1	1,072	-0.01%
2021/05/25	1	304.00	8	304.00	304.00	-7	1,071	-0.65%
2021/05/24	7	330.86	6	329.75	337.50	1	1,071	0.10%
2021/05/21	19.4	329.02	21.3	327.67	329.50	-1.9	1,066	-0.18%
2021/05/20	5.2	334.29	4.5	331.89	339.00	0.7	1,010	0.07%
2021/05/19	21	302.43	20	298.85	308.50	1	972	0.10%
2021/05/18	10.1	275.32	6	274.17	280.50	4.1	925	0.44%
2021/05/17	8	281.13	3.3	280.33	282.00	4.7	902	0.52%
2021/05/14	0	0.00	8	256.50	256.50	-8	846	-0.94%
2021/05/13	7	229.57	0	0.00	233.50	7	839	0.83%
2021/05/12	3.2	233.84	2	231.75	224.50	1.2	826	0.15%
2021/05/11	0	0.00	1	243.56	247.50	-1	796	-0.13%
2021/05/05	1	242.50	12	247.38	248.00	-11	838	-1.31%
2021/05/04	2.5	247.60	2	250.50	244.00	0.5	847	0.06%
2021/05/03	1	259.50	0.2	258.01	255.00	0.8	823	0.10%
2021/04/29	0.3	252.00	0	0.00	251.50	0.3	811	0.04%
2021/04/28	12.1	261.06	1	265.00	255.50	11.1	804	1.38%
2021/04/27	1.5	257.89	5.4	254.47	258.00	-3.9	794	-0.48%
2021/04/23	1	232.94	1	235.50	235.50	0	784	0.00%
2021/04/22	1	228.00	1	227.00	227.00	0	780	0.00%
2021/04/16	1	244.00	0	0.00	241.50	1	830	0.12%
2021/04/15	2	242.50	2	244.50	245.00	0	834	0.00%
2021/04/14	7	250.14	7	249.71	250.50	0	823	0.00%
2021/04/13	4.3	252.69	6.1	250.85	249.00	-1.8	805	-0.22%
2021/04/12	1.2	276.50	0	0.00	276.50	1.2	746	0.16%
2021/04/09	0.1	239.94	10.2	248.85	251.50	-10.1	745	-1.35%
2021/04/08	1	232.00	1.1	228.35	229.00	-0.1	719	-0.02%
2021/04/07	7	236.71	3.2	235.06	229.50	3.8	710	0.53%
2021/04/06	2.1	227.23	6.3	225.14	235.00	-4.2	680	-0.61%
2021/04/01	9.4	207.10	3.3	207.85	214.00	6.1	641	0.95%
2021/03/31	0	0.00	0.2	195.00	197.50	-0.2	590	-0.03%
2021/03/30	0	194.00	0	0.00	194.00	0	575	0.00%
2021/03/29	0	0.00	4.5	194.33	194.00	-4.5	578	-0.78%
2021/03/22	0.2	189.50	0	0.00	189.50	0.2	642	0.03%
2021/03/19	0.1	190.00	0	0.00	189.00	0.1	640	0.02%
2021/03/16	0	188.50	0	0.00	188.50	0	649	0.01%
2021/03/11	0	194.00	0	0.00	194.00	0	646	0.00%
2021/03/10	3	197.50	5	196.80	198.50	-2	638	-0.31%
2021/03/05	0	185.50	0	0.00	184.50	0	648	0.00%
2021/03/03	0	0.00	1	190.00	189.00	-1	647	-0.15%
2021/03/02	0	188.00	0	0.00	188.50	0	645	0.00%
2021/02/26	1	186.50	0	0.00	187.00	1	645	0.15%
2021/02/17	1	183.50	2	186.25	188.00	-1	638	-0.16%
2021/02/02	1	178.00	0.1	179.50	177.50	0.9	648	0.13%
2021/02/01	1	181.00	1	178.00	179.00	0	689	0.00%
2021/01/28	2	187.00	3	188.83	190.00	-1	692	-0.14%
2021/01/27	2	182.75	6	180.58	185.00	-4	672	-0.59%
2021/01/26	1	172.00	5	170.90	171.00	-4	656	-0.61%
2021/01/25	1	160.50	1	161.00	164.00	0	665	0.00%
2021/01/21	1	157.00	1	157.60	158.00	0	709	-0.01%
2021/01/20	2	158.02	1	157.00	157.00	1	728	0.14%
2021/01/19	5	166.20	4	168.00	161.00	1	755	0.13%
2021/01/18	4	159.39	4	161.50	169.50	0	779	0.00%
2021/01/15	1	162.91	1	161.00	160.00	0	816	0.00%
2021/01/14	1.2	167.15	0	0.00	167.00	1.2	854	0.14%
2021/01/13	1.2	172.32	1	173.50	169.50	0.2	843	0.03%
2021/01/12	10.1	173.10	11.9	172.91	168.50	-1.8	851	-0.21%
2021/01/11	9	202.15	12.1	191.72	183.50	-3.1	803	-0.38%
2021/01/08	1.1	195.42	2	193.50	196.00	-0.9	781	-0.12%
2021/01/07	0.2	190.00	0	0.00	190.50	0.2	774	0.03%
2021/01/06	3	188.33	10	186.35	186.50	-7	769	-0.91%
2021/01/05	1	195.50	1.1	194.09	194.00	-0.1	754	-0.01%
2021/01/04	1	198.00	1	196.00	196.00	0	752	0.00%
2020/12/31	1	198.00	1	196.50	196.50	0	748	0.00%
2020/12/30	1	198.00	2.3	196.57	196.50	-1.3	745	-0.17%
2020/12/28	0	0.00	1	197.00	201.00	-1	742	-0.13%
2020/12/25	0	200.50	0	0.00	200.50	0	736	0.00%
2020/12/24	0	0.00	0.1	202.00	202.00	-0.1	734	-0.01%
2020/12/23	4	200.88	1.2	201.17	201.00	2.8	733	0.38%
2020/12/22	7	204.78	7.6	203.95	198.00	-0.6	729	-0.08%
2020/12/21	6	206.08	4	206.75	210.00	2	721	0.28%
2020/12/18	4.8	198.15	3	198.33	199.00	1.8	711	0.25%
2020/12/17	0.1	191.50	1	193.50	193.00	-1	699	-0.14%
2020/12/16	0.5	186.57	7	185.36	187.00	-6.5	683	-0.95%
2020/12/11	4	183.13	0	0.00	181.00	4	683	0.59%
2020/12/10	1	188.50	1	189.50	189.00	0	681	0.00%
2020/12/08	0	0.00	1	190.50	191.50	-1	687	-0.15%
2020/12/04	0	0.00	1	189.50	189.50	-1	689	-0.14%
2020/12/03	13	198.50	7	207.36	192.00	6	691	0.87%
2020/12/02	1	187.50	4	189.88	193.50	-3	677	-0.44%
2020/11/30	0	0.00	1	175.50	175.00	-1	680	-0.15%
2020/11/27	1	175.50	0.2	176.50	176.50	0.8	679	0.12%
2020/11/26	1	175.00	1	173.50	173.50	0	681	0.00%
2020/11/25	0	0.00	1	173.50	173.00	-1	687	-0.15%
2020/11/24	1	175.00	0	0.00	175.00	1	685	0.15%
2020/11/20	2	178.00	2	179.00	177.00	0	691	0.00%
2020/11/19	3	175.33	2	179.25	179.00	1	693	0.14%
2020/11/18	2	174.00	1	173.50	174.00	1	689	0.15%
2020/11/17	2	175.00	6	173.00	173.50	-4	682	-0.59%
2020/11/12	2	175.00	0	0.00	175.00	2	667	0.30%
2020/11/10	0.1	188.00	0	0.00	182.50	0.1	656	0.02%
2020/11/09	10	189.85	7	192.29	185.50	3	649	0.46%
2020/11/06	1	228.50	5	228.30	233.50	-4	608	-0.66%
2020/11/05	3	231.00	7	229.21	229.00	-4	594	-0.67%
2020/11/04	6	236.08	4	232.75	233.00	2	586	0.34%
2020/11/03	1	233.50	3	229.83	235.50	-2	570	-0.35%
2020/11/02	7	233.43	3	232.67	225.00	4	557	0.72%
2020/10/30	11	241.18	6.1	242.21	242.00	4.9	533	0.92%
2020/10/29	5	228.20	1	223.50	236.50	4	508	0.79%
2020/10/28	6	230.00	6	229.58	223.50	0	485	0.00%
2020/10/27	6.1	229.52	5	229.40	232.50	1.1	463	0.24%
2020/10/26	5	223.10	2	223.75	226.50	3	427	0.70%
2020/10/23	25	205.56	20	206.63	215.00	5	395	1.26%
2020/10/22	2	200.50	4	199.63	201.50	-2	342	-0.58%
2020/10/21	1	183.00	0	0.00	183.50	1	293	0.34%
2020/10/20	1	186.00	1	185.00	185.50	0	293	0.00%
2020/10/19	1	178.00	0	0.00	178.50	1	278	0.36%
2020/10/16	3	176.50	2	177.00	176.50	1	278	0.36%
2020/10/15	2	175.00	1	175.00	175.00	1	277	0.36%
2020/10/05	0	0.00	0.2	178.00	178.00	-0.2	300	-0.07%
2020/09/29	1	167.50	1	167.50	168.00	0	307	0.00%
2020/09/25	1	167.00	0	0.00	163.50	1	321	0.31%
2020/09/24	1.2	165.17	1.3	165.62	165.00	-0.1	328	-0.03%
2020/09/23	2	173.25	2	175.00	172.50	0	328	0.00%
2020/09/22	1	177.50	0	0.00	177.00	1	327	0.31%
2020/09/17	1	177.00	0	0.00	178.00	1	340	0.29%
2020/09/16	2	179.25	0	0.00	179.50	2	342	0.58%
2020/09/14	4	175.13	1	174.50	175.00	3	356	0.84%
2020/09/11	2	172.50	0	0.00	172.00	2	361	0.55%
2020/09/09	1	171.00	2	171.25	171.50	-1	375	-0.27%
2020/09/08	1	171.50	0	0.00	171.00	1	378	0.26%
2020/09/04	2	165.50	0	0.00	167.50	2	398	0.50%
2020/08/31	1	164.00	1	164.00	164.00	0	513	0.00%
2020/08/28	0	0.00	1	163.00	160.50	-1	507	-0.20%
2020/08/27	1	161.00	0	0.00	160.50	1	506	0.20%
2020/08/25	0	0.00	3	155.17	156.50	-3	499	-0.60%
2020/08/14	0.1	148.00	0	0.00	147.50	0.1	504	0.01%
2020/08/10	1.3	154.50	0	0.00	152.00	1.3	506	0.25%
2020/08/04	0.3	151.00	0	0.00	152.00	0.3	515	0.05%
2020/07/28	1	147.00	0	0.00	150.00	1	546	0.18%
2020/07/27	1	152.00	0	0.00	150.50	1	546	0.18%
2020/07/24	1	155.50	0	0.00	155.00	1	544	0.18%
2020/07/22	0	0.00	1	165.00	162.00	-1	542	-0.18%
2020/07/14	1.2	160.08	0	0.00	160.00	1.2	547	0.22%
2020/07/13	0	0.00	1	165.00	164.00	-1	546	-0.18%
2020/07/10	0	0.00	1	170.00	165.50	-1	547	-0.18%
2020/07/08	2	174.00	1	175.00	173.00	1	545	0.18%
2020/07/06	1	176.00	1	175.00	173.50	0	550	0.00%
2020/06/30	0	0.00	1	177.00	177.00	-1	531	-0.19%
2020/06/29	0	0.00	1	176.00	177.50	-1	527	-0.19%
2020/06/24	0	0.00	1	173.50	174.50	-1	524	-0.19%
2020/06/23	1	172.50	1	173.50	173.50	0	524	0.00%
2020/06/19	3	178.00	3	174.67	172.50	0	525	0.00%
2020/06/16	0	0.00	7	162.21	161.00	-7	489	-1.43%
2020/06/12	8	158.81	1	157.50	161.50	7	504	1.39%
2020/06/11	2	172.50	1	176.50	162.00	1	512	0.20%
2020/06/10	1	175.50	2	176.00	170.00	-1	506	-0.20%
2020/06/09	5	179.00	5	178.20	172.00	0	518	0.00%
2020/06/08	2	159.00	2.8	166.48	171.50	-0.8	481	-0.16%
2020/05/26	0	0.00	2	151.00	150.00	-2	563	-0.35%
2020/05/22	2	150.00	0	0.00	149.00	2	606	0.33%
2020/05/15	1	147.00	1	147.50	145.00	0	679	0.00%
2020/05/14	0	0.00	1	149.00	147.50	-1	675	-0.15%
2020/05/13	0	0.00	1	150.00	151.00	-1	673	-0.15%
2020/05/12	1	150.50	1	151.50	150.50	0	673	0.00%
2020/05/11	2	151.25	1	152.50	151.50	1	675	0.15%
2020/05/08	1	154.00	2	153.00	152.50	-1	672	-0.15%
2020/05/06	1	159.00	0	0.00	154.00	1	673	0.15%
2020/05/04	1	147.00	0	0.00	147.00	1	664	0.15%
2020/04/22	0	0.00	1	141.00	144.00	-1	683	-0.15%
2020/04/16	1	144.50	0	0.00	142.50	1	675	0.15%
2020/04/15	0	0.00	2	142.25	142.50	-2	672	-0.30%
2020/04/14	1	141.00	0	0.00	141.00	1	672	0.15%
2020/04/10	1	140.50	0	0.00	142.00	1	662	0.15%
2020/04/09	1	143.00	1	144.50	139.00	0	661	0.00%
2020/03/25	3	132.33	3	133.00	132.50	0	646	0.00%
2020/03/24	2	127.50	3	127.00	126.50	-1	639	-0.16%
2020/03/23	2	120.25	0	0.00	120.50	2	635	0.31%
2020/03/19	0	0.00	4	112.75	108.00	-4	634	-0.63%
2020/03/18	2	130.50	2	126.00	120.00	0	627	0.00%
2020/03/17	0	0.00	3	129.01	128.00	-3	621	-0.49%
2020/03/16	0	0.00	11	140.77	138.50	-11	600	-1.83%
2020/03/13	5	146.90	11	147.14	150.00	-6	578	-1.04%
2020/03/12	6	157.17	7	159.93	157.50	-1	547	-0.18%
2020/03/11	17	166.32	11	167.91	163.00	6	522	1.15%
2020/03/10	8	157.63	4	157.25	156.50	4	475	0.84%
2020/03/09	2	152.50	1	149.00	149.00	1	451	0.22%
2020/03/06	0	0.00	6	150.00	150.50	-6	444	-1.35%
2020/03/05	4	152.25	6	151.50	152.50	-2	440	-0.45%
2020/03/04	0	0.00	3	150.67	151.00	-3	437	-0.69%
2020/03/03	1	155.50	0	0.00	155.50	1	426	0.23%
2020/03/02	2	156.00	2	157.00	154.00	0	424	0.00%
2020/02/27	0	0.00	3	162.67	162.50	-3	413	-0.73%
2020/02/26	4	168.88	5	170.50	163.00	-1	402	-0.25%
2020/02/25	1	169.00	0.3	169.50	170.00	0.7	388	0.19%
2020/02/24	5	163.50	0	0.00	164.50	5	371	1.35%
2020/02/21	9	164.11	1	162.50	163.00	8	365	2.19%
2020/02/20	2	160.00	2.2	160.81	162.50	-0.2	345	-0.05%
2020/02/19	2.4	155.07	3	153.43	160.50	-0.6	325	-0.19%
2020/02/12	1	152.50	3	151.50	151.50	-2	334	-0.60%
2020/02/10	2	152.75	1	154.50	149.50	1	341	0.29%
2020/02/07	9	151.94	0	0.00	151.00	9	346	2.59%
2020/02/05	1	152.50	0	0.00	152.00	1	341	0.29%
2020/02/04	0	0.00	4	150.13	150.00	-4	343	-1.16%
2020/02/03	1	147.00	0	0.00	146.50	1	354	0.28%
2020/01/31	2	149.50	1	151.50	149.50	1	357	0.28%
2020/01/17	5	150.10	3	150.50	150.00	2	353	0.57%
2020/01/16	0	0.00	4	145.50	145.50	-4	354	-1.13%
2020/01/14	1	150.00	0	0.00	149.00	1	361	0.28%
2020/01/13	4	149.13	1	148.50	150.00	3	364	0.82%
2020/01/10	1	145.50	0	0.00	146.00	1	371	0.27%
2020/01/02	2	144.75	1	144.50	145.00	1	500	0.20%
2019/12/31	1	143.00	1	142.50	142.50	0	505	0.00%
2019/12/30	0	0.00	1	147.50	145.00	-1	523	-0.19%
2019/12/19	1	152.00	1	150.00	150.00	0	645	0.00%
2019/12/17	1	150.50	2	151.75	151.50	-1	699	-0.14%
2019/12/16	1	149.00	1	149.50	148.50	0	755	0.00%
2019/12/13	2	151.50	1	152.50	151.50	1	785	0.13%
2019/12/12	1	156.00	0	0.00	155.00	1	781	0.13%
2019/12/09	0	0.00	1	158.00	157.50	-1	785	-0.13%
2019/12/05	0	0.00	2	159.00	159.00	-2	815	-0.25%
2019/11/25	2	166.25	1	164.00	165.00	1	844	0.12%
2019/11/22	1	167.00	1	163.00	167.00	0	839	0.00%
2019/11/21	6	163.67	5	163.10	162.00	1	828	0.12%
2019/11/20	1	161.00	0	0.00	161.00	1	828	0.12%
2019/11/19	1	160.50	0	0.00	160.50	1	830	0.12%
2019/11/18	0	0.00	1	161.50	160.00	-1	845	-0.12%
2019/11/15	0	0.00	2	159.75	158.50	-2	859	-0.23%
2019/11/14	4	163.88	3	162.50	160.50	1	861	0.12%
2019/11/13	1	162.50	0	0.00	162.50	1	842	0.12%
2019/11/12	1	160.00	1	158.50	160.00	0	841	0.00%
2019/11/11	0	0.00	1	157.00	157.00	-1	843	-0.12%
2019/11/06	3	161.33	4	161.00	159.00	-1	862	-0.12%
2019/11/05	2	158.25	1	157.00	158.00	1	870	0.11%
2019/11/04	0	0.00	0.3	155.00	154.50	-0.3	887	-0.03%
2019/11/01	3	154.33	2	153.50	154.50	1	909	0.11%
2019/10/31	2	157.75	4	158.25	157.50	-2	923	-0.22%
2019/10/30	0	0.00	1	166.00	162.50	-1	953	-0.10%
2019/10/29	2	164.75	3	162.67	162.00	-1	989	-0.10%
2019/10/28	1	160.00	1	159.50	160.00	0	1,020	0.00%
2019/10/22	2	160.25	2	160.50	160.00	0	1,066	0.00%
2019/10/21	1	159.00	1	159.50	159.00	0	1,072	0.00%
2019/10/18	1	163.00	2	158.25	163.00	-1	1,097	-0.09%
2019/10/17	3	156.33	0	0.00	156.00	3	1,098	0.27%
2019/10/16	2	157.50	2	157.75	157.00	0	1,102	0.00%
2019/10/15	2	164.25	23	160.24	160.00	-21	1,094	-1.92%
2019/10/14	2	167.75	3	168.00	167.50	-1	1,072	-0.09%
2019/10/09	4	184.00	2	183.00	182.00	2	1,050	0.19%
2019/10/08	10	189.60	10	188.65	187.00	0	1,040	0.00%
2019/10/07	1	183.50	2	184.75	183.50	-1	1,011	-0.10%
2019/10/04	7	184.64	6	185.25	183.50	1	1,007	0.10%
2019/10/03	9	184.56	11	184.59	181.00	-2	987	-0.20%
2019/10/02	5	177.20	9	180.11	187.00	-4	965	-0.41%
2019/09/27	5	164.50	0	0.00	169.00	5	934	0.54%
2019/09/26	3	170.17	0	0.00	165.50	3	933	0.32%
2019/09/25	0	0.00	1	176.00	171.50	-1	921	-0.11%
2019/09/24	1	173.50	1	176.00	173.50	0	911	0.00%
2019/09/23	6	176.08	11	177.09	176.00	-5	896	-0.56%
2019/09/20	10	167.60	6	168.58	169.50	4	863	0.46%
2019/09/19	19	167.32	13	167.54	170.00	6	841	0.71%
2019/09/18	9	160.17	7	159.50	160.50	2	783	0.26%
2019/09/17	1	153.00	1	153.50	151.50	0	751	0.00%
2019/09/16	1	152.50	3	152.17	152.50	-2	753	-0.27%
2019/09/11	1	150.50	5	151.00	150.50	-4	758	-0.53%
2019/09/10	1	150.00	1	151.00	150.00	0	759	0.00%
2019/09/09	4	153.25	3	154.00	152.50	1	753	0.13%
2019/09/06	5	146.20	1	147.50	146.00	4	729	0.55%
2019/09/05	7	148.93	0	0.00	148.00	7	726	0.96%
2019/09/03	1	149.00	0	0.00	149.50	1	720	0.14%
2019/09/02	1	149.00	0	0.00	149.50	1	720	0.14%
2019/08/30	1	150.00	0.3	149.50	149.50	0.7	714	0.10%
2019/08/29	1	152.50	1	149.50	151.00	0	707	0.00%
2019/08/28	0	0.00	1	148.50	149.00	-1	697	-0.14%
2019/08/26	1	149.00	0	0.00	149.00	1	691	0.14%
2019/08/22	1	156.00	0	0.00	150.50	1	684	0.15%
2019/08/21	1	154.00	1	154.00	154.00	0	679	0.00%
2019/08/20	8	154.00	2	152.50	155.00	6	664	0.90%
2019/08/19	0	0.00	3	146.17	149.00	-3	648	-0.46%
2019/08/16	2	142.75	3	143.33	142.50	-1	640	-0.16%
2019/08/15	1	141.00	1	142.00	141.50	0	641	0.00%
2019/08/14	4	144.88	2	148.50	143.50	2	639	0.31%
2019/08/13	1	145.50	2	147.50	145.50	-1	636	-0.16%
2019/08/12	10	148.30	11	145.73	144.50	-1	634	-0.16%
2019/08/07	8	154.63	5	154.70	152.00	3	652	0.46%
2019/08/06	10	145.70	10	146.40	148.00	0	636	0.00%
2019/08/05	7	151.64	8	151.06	144.00	-1	621	-0.16%
2019/08/02	1	158.00	3	162.50	157.00	-2	597	-0.33%
2019/08/01	14	163.79	8	165.31	159.50	6	578	1.04%
2019/07/31	3	156.00	2	152.75	161.00	1	534	0.19%
2019/07/30	27	212.57	25	194.50	193.50	2	493	0.41%
2019/07/22	6	186.75	6	188.25	181.00	0	401	0.00%
2019/07/18	0	0.00	2	167.75	172.00	-2	358	-0.56%
2019/07/16	0	0.00	1	164.00	165.50	-1	340	-0.29%
2019/07/15	2	160.75	4	161.75	164.00	-2	334	-0.60%
2019/07/11	2	158.25	0	0.00	153.50	2	319	0.63%
2019/07/09	0	0.00	3	152.50	151.50	-3	308	-0.97%
2019/07/08	4	153.00	3	153.83	151.50	1	306	0.33%
2019/07/05	2	154.50	3	155.17	155.50	-1	299	-0.33%
2019/07/04	0	0.00	2	150.50	150.50	-2	295	-0.68%
2019/07/03	1	150.50	2	150.50	149.50	-1	297	-0.34%
2019/07/02	1	147.50	1	149.00	147.50	0	292	0.00%
2019/07/01	0	0.00	2	147.50	147.00	-2	295	-0.68%
2019/06/25	2	143.50	2	144.00	144.00	0	390	0.00%
2019/06/24	2	144.75	0	0.00	144.00	2	425	0.47%
2019/06/20	2	149.00	1	151.00	150.00	1	427	0.23%
2019/06/19	0	0.00	1	145.00	144.50	-1	422	-0.24%
2019/06/18	0	0.00	4	145.38	144.50	-4	421	-0.95%
2019/06/17	0	0.00	1	144.00	143.50	-1	418	-0.24%
2019/06/13	3	143.00	3	142.33	142.00	0	420	0.00%
2019/06/12	3	144.33	1	145.50	144.50	2	419	0.48%
2019/06/11	3	143.67	1	144.50	144.50	2	421	0.47%
2019/06/05	1	143.00	1	144.00	143.00	0	428	0.00%
2019/06/03	1	142.50	0	0.00	142.50	1	433	0.23%
2019/05/30	1	143.00	0	0.00	144.50	1	440	0.23%
2019/05/29	1	142.50	0	0.00	142.00	1	443	0.23%
2019/05/28	1	142.50	0	0.00	142.50	1	445	0.22%
2019/05/27	0	0.00	1	142.50	142.50	-1	447	-0.22%
2019/05/22	1	142.50	1	143.00	142.00	0	456	0.00%
2019/05/21	1	142.00	0	0.00	142.50	1	459	0.22%
2019/05/17	0	0.00	1	144.50	142.50	-1	496	-0.20%
2019/05/16	4	146.25	3	147.33	145.00	1	520	0.19%
2019/05/15	2	144.25	1	145.50	149.00	1	510	0.20%
2019/05/13	2	140.50	3	139.83	139.00	-1	497	-0.20%
2019/05/03	0	0.00	2	134.25	134.00	-2	477	-0.42%
2019/05/02	1	132.50	0	0.00	133.00	1	479	0.21%
2019/04/30	1	133.00	1	131.00	132.50	0	478	0.00%
2019/04/29	1	131.50	1	132.00	131.00	0	477	0.00%
2019/04/26	1	137.00	1	137.00	137.00	0	472	0.00%
2019/04/22	3	141.00	0	0.00	141.00	3	473	0.63%
2019/04/15	1	141.00	3	141.00	141.00	-2	474	-0.42%
2019/04/12	0	0.00	1	140.50	141.00	-1	476	-0.21%
2019/04/11	0	0.00	1	142.00	139.50	-1	485	-0.21%
2019/04/08	2	139.25	0	0.00	139.00	2	467	0.43%
2019/04/02	1	138.50	0	0.00	137.00	1	454	0.22%
2019/03/29	1	142.00	0	0.00	143.00	1	441	0.23%
2019/03/28	12	147.17	9	147.11	141.00	3	428	0.70%
2019/03/27	6	140.67	7	144.43	145.50	-1	366	-0.27%
2019/03/14	0	0.00	1	127.00	125.50	-1	328	-0.30%
2019/03/08	0	0.00	1	126.50	127.00	-1	331	-0.30%
2019/03/05	0	0.00	1	128.00	126.50	-1	334	-0.30%
2019/02/27	1	124.00	16	124.00	123.50	-15	330	-4.54%
2019/02/26	1	125.00	0	0.00	123.50	1	336	0.30%
2019/02/20	0	0.00	1	128.50	127.00	-1	369	-0.27%
2019/02/19	1	128.50	1	129.50	128.00	0	367	0.00%
2019/02/18	8	132.81	11	131.55	129.00	-3	370	-0.81%
2019/02/15	0	0.00	5	130.00	130.00	-5	358	-1.39%
2019/02/14	1	118.00	0	0.00	118.50	1	339	0.29%
2019/02/13	3	120.83	2	119.50	120.00	1	342	0.29%
2019/02/12	0	0.00	1	116.50	116.00	-1	345	-0.29%
2019/02/11	0	0.00	2	114.75	116.00	-2	360	-0.56%
2019/01/25	0	0.00	1	115.00	115.00	-1	366	-0.27%
2019/01/24	1	116.00	2	116.00	116.00	-1	369	-0.27%
2019/01/23	0	0.00	3	115.67	116.00	-3	367	-0.82%
2019/01/18	2	113.50	3	114.00	113.50	-1	364	-0.27%
2019/01/17	3	113.83	1	113.50	114.00	2	365	0.55%
2019/01/15	3	112.17	0	0.00	112.00	3	368	0.81%
2019/01/11	1	114.50	2	116.00	113.50	-1	365	-0.27%
2019/01/10	1	115.00	0	0.00	114.50	1	364	0.27%
2019/01/09	2	115.75	0	0.00	115.00	2	364	0.55%
2019/01/08	0	0.00	1	118.00	118.00	-1	362	-0.28%
2019/01/04	1	117.00	0	0.00	118.50	1	356	0.28%
2018/12/22	1	108.50	0	0.00	108.00	1	347	0.29%
2018/12/21	0	0.00	1	111.00	110.50	-1	345	-0.29%
2018/12/20	1	112.00	0	0.00	113.00	1	342	0.29%
2018/12/12	1	117.00	1	116.50	115.50	0	335	0.00%
2018/12/06	0	0.00	1	113.50	113.50	-1	355	-0.28%
2018/12/03	0	0.00	2	122.00	122.00	-2	355	-0.56%
2018/11/28	1	117.00	1	118.00	118.00	0	342	0.00%
2018/11/27	1	115.00	2	115.50	115.50	-1	339	-0.29%
2018/11/26	2	115.50	0	0.00	116.00	2	339	0.59%
2018/11/23	0	0.00	4	113.13	113.50	-4	344	-1.16%
2018/11/22	2	123.25	0	0.00	118.00	2	339	0.59%
2018/11/21	18	124.31	14	124.29	124.50	4	331	1.21%
2018/11/20	4	124.38	4	124.50	120.50	0	318	0.00%
2018/11/19	0	0.00	1	117.50	118.50	-1	302	-0.33%
2018/11/16	1	119.00	2	119.50	117.00	-1	303	-0.33%
2018/11/15	6	119.83	22	120.45	118.00	-16	306	-5.22%
2018/11/14	36	119.99	20	120.45	118.00	16	301	5.31%
2018/11/13	44	120.30	30	119.62	125.00	14	285	4.91%
2018/11/12	18	120.69	13	120.88	120.00	5	278	1.79%
2018/11/09	4	119.75	5	120.60	120.50	-1	276	-0.36%
2018/11/08	2	115.50	1	116.50	117.50	1	274	0.36%
2018/11/07	0	0.00	1	107.00	108.00	-1	266	-0.38%
2018/11/01	1	103.00	0	0.00	103.00	1	340	0.29%
2018/10/17	1	103.50	1	104.00	100.50	0	489	0.00%
2018/10/11	0	0.00	1	95.80	95.40	-1	506	-0.20%
2018/10/08	0	0.00	1	107.50	106.50	-1	517	-0.19%
2018/10/05	1	111.50	1	108.50	108.50	0	544	0.00%
2018/10/04	1	112.00	1	114.50	113.50	0	550	0.00%
2018/10/02	1	116.00	0	0.00	114.50	1	567	0.18%
2018/09/25	0	0.00	1	112.50	113.00	-1	569	-0.18%
2018/09/14	1	119.50	0	0.00	119.50	1	573	0.17%
2018/09/10	2	110.00	2	109.00	108.00	0	566	0.00%
2018/09/03	0	0.00	1	119.00	117.00	-1	567	-0.18%
2018/08/30	1	121.50	0	0.00	120.00	1	567	0.18%
2018/08/27	0	0.00	1	119.50	120.00	-1	575	-0.17%
2018/08/22	0	0.00	1	124.50	122.50	-1	589	-0.17%
2018/08/21	1	121.50	6	122.08	121.50	-5	585	-0.85%
2018/08/20	5	118.50	6	119.25	117.50	-1	584	-0.17%
2018/08/17	5	122.30	8	124.88	120.50	-3	583	-0.51%
2018/08/16	17	123.03	14	122.61	123.50	3	579	0.52%
2018/08/15	3	127.00	8	127.88	125.00	-5	576	-0.87%
2018/08/14	0	0.00	2	123.00	126.50	-2	570	-0.35%
2018/08/13	30	120.23	31	120.82	120.00	-1	569	-0.18%
2018/08/10	15	130.63	16	132.25	130.00	-1	557	-0.18%
2018/08/09	20	132.93	21	133.55	132.50	-1	568	-0.18%
2018/08/08	18	144.22	10	148.35	141.50	8	551	1.45%
2018/08/07	9	152.11	14	148.71	148.50	-5	522	-0.96%
2018/08/06	2	138.25	2	140.00	141.00	0	489	0.00%
2018/08/03	2	142.50	10	144.75	142.00	-8	484	-1.65%
2018/08/02	3	140.83	9	143.06	140.50	-6	480	-1.25%
2018/08/01	7	146.36	7	145.36	143.00	0	472	0.00%
2018/07/31	7	148.21	1	142.00	142.00	6	469	1.28%
2018/07/30	10	156.60	6	160.08	157.00	4	454	0.88%
2018/07/27	15	159.00	8	163.00	157.50	7	451	1.55%
2018/07/26	2	145.00	3	147.67	151.50	-1	442	-0.23%
2018/07/25	3	137.83	15	137.27	138.00	-12	438	-2.73%
2018/07/24	1	126.50	3	127.83	132.00	-2	438	-0.46%
2018/07/23	0	0.00	1	124.50	122.00	-1	449	-0.22%
2018/07/20	7	128.21	7	128.29	128.00	0	467	0.00%
2018/07/19	11	128.23	0	0.00	125.00	11	488	2.25%
2018/07/18	10	135.75	1	133.50	135.50	9	510	1.76%
2018/07/17	6	136.25	3	138.67	138.50	3	507	0.59%
2018/07/16	5	131.30	6	134.00	132.00	-1	498	-0.20%
2018/07/13	16	135.69	7	137.14	134.50	9	494	1.82%
2018/07/11	2	121.50	0	0.00	118.50	2	461	0.43%
2018/06/27	6	117.17	0	0.00	117.00	6	529	1.13%
2018/05/28	0	0.00	1	113.00	109.00	-1	645	-0.15%
2018/05/25	0	0.00	3	120.83	115.00	-3	640	-0.47%
2018/05/24	1	121.50	7	122.79	121.00	-6	633	-0.95%
2018/05/23	0	0.00	13	126.00	124.00	-13	629	-2.07%
2018/05/22	0	0.00	20	124.13	125.00	-20	624	-3.20%
2018/05/17	23	138.43	13	138.23	138.00	10	597	1.67%
2018/05/14	0	0.00	1	116.50	116.50	-1	569	-0.18%
2018/05/11	2	107.00	8	109.88	106.00	-6	565	-1.06%
2018/05/10	0	0.00	8	109.44	107.00	-8	561	-1.42%
2018/05/09	12	107.92	2	112.50	105.50	10	556	1.80%
2018/05/08	5	114.80	6	111.83	112.00	-1	550	-0.18%
2018/05/07	6	107.42	12.1	109.12	107.50	-6.1	541	-1.12%
2018/05/04	15	112.37	14	116.36	114.00	1	533	0.19%
2018/05/03	7	126.00	1	124.00	121.00	6	519	1.16%
2018/05/02	6	130.52	13	132.69	134.00	-7	505	-1.38%
2018/04/30	5	127.50	0	0.00	127.00	5	496	1.01%
2018/04/27	10	133.05	12	136.00	132.50	-2	487	-0.40%
2018/04/26	10	141.80	3	148.33	134.50	7	472	1.48%
2018/04/25	18	132.36	11	136.14	147.50	7	451	1.55%
2018/04/24	12	129.08	11	131.32	134.50	1	425	0.24%
2018/04/09	8	125.94	5	129.10	133.00	3	355	0.84%
2018/04/03	3	123.67	2	126.75	127.50	1	336	0.30%
2018/04/02	1	110.50	12	110.21	116.00	-11	314	-3.50%
2018/03/31	5	107.30	0	0.00	105.50	5	300	1.66%
2018/03/30	16	106.81	3	109.83	110.00	13	291	4.46%
2018/03/29	1	108.50	1	107.50	108.50	0	268	0.00%
2018/03/28	7	94.80	12	94.06	99.00	-5	259	-1.93%
2018/03/27	2	89.60	5	89.86	90.00	-3	245	-1.22%
2018/03/26	6	88.43	1	88.80	89.60	5	238	2.10%
2018/03/23	10	80.32	9	78.96	81.50	1	223	0.45%
2018/03/22	4	80.83	11	81.70	80.50	-7	212	-3.29%
2018/03/21	6	82.38	7	83.13	81.50	-1	198	-0.50%
2018/03/20	15	74.20	2	73.90	78.60	13	181	7.16%
2018/03/19	1	71.50	2	71.35	71.50	-1	163	-0.61%
2018/03/16	0	0.00	1	65.00	65.00	-1	153	-0.65%
2018/03/14	3	66.50	0	0.00	66.10	3	136	2.20%
2018/03/13	1	63.40	1	59.70	63.40	0	120	0.00%
2018/03/08	1	53.90	0	0.00	52.90	1	76	1.31%
2018/03/05	0	0.00	1	44.00	44.50	-1	53	-1.88%
2018/01/18	4	39.10	0	0.00	38.60	4	47	8.34%