保瑞 (6472)-富邦-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
788
漲跌
▲8
漲幅
+1.03%
成交量
1,152張
產業
上市生技醫療類股
308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

保瑞 (6472)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/11/22	0.3	787.26	0	0.00	788.00	0.3	1,145	0.02%
2024/11/21	0.7	782.93	1	780.01	780.00	-0.3	1,149	-0.02%
2024/11/20	0	772.00	1.3	791.93	793.00	-1.2	1,179	-0.10%
2024/11/19	1.5	745.67	2	752.49	750.00	-0.5	1,194	-0.05%
2024/11/18	0.1	761.00	0	764.00	760.00	0	1,194	0.00%
2024/11/15	4.2	769.57	1	769.94	770.00	3.2	1,222	0.26%
2024/11/14	6.2	794.86	9.2	796.02	775.00	-3	1,225	-0.24%
2024/11/13	4.3	777.67	5	776.40	777.00	-0.7	1,208	-0.06%
2024/11/12	3.4	769.58	2.1	782.19	772.00	1.3	1,197	0.11%
2024/11/11	3.1	761.20	4.4	764.21	770.00	-1.2	1,186	-0.10%
2024/11/08	1.4	744.46	3.3	750.28	751.00	-1.9	1,182	-0.16%
2024/11/07	1	721.00	2.2	730.29	727.00	-1.2	1,167	-0.10%
2024/11/06	2.1	717.48	0.3	719.93	719.00	1.8	1,175	0.15%
2024/11/05	1	732.00	0.1	733.00	733.00	0.9	1,201	0.08%
2024/11/04	0.4	717.46	0.1	724.55	716.00	0.3	1,222	0.02%
2024/11/01	0	722.40	0.1	725.83	723.00	0	1,228	0.00%
2024/10/30	0.5	731.20	0	731.00	724.00	0.5	1,232	0.04%
2024/10/29	1	736.02	0.1	749.27	736.00	0.9	1,228	0.07%
2024/10/28	0	0.00	0.4	749.61	748.00	-0.4	1,235	-0.03%
2024/10/25	1.4	741.95	1.1	742.90	739.00	0.3	1,261	0.02%
2024/10/24	0.7	752.02	2	760.50	745.00	-1.3	1,269	-0.11%
2024/10/23	0.3	749.71	0.4	748.11	744.00	0	1,269	0.00%
2024/10/22	0	0.00	0.2	739.00	739.00	-0.2	1,288	-0.02%
2024/10/21	0.4	735.67	0.1	735.00	737.00	0.3	1,314	0.02%
2024/10/18	1	738.00	0	741.00	741.00	1	1,372	0.07%
2024/10/17	0.1	747.00	3	746.00	744.00	-2.9	1,410	-0.21%
2024/10/16	1.4	741.42	0	0.00	738.00	1.4	1,480	0.09%
2024/10/15	0.4	747.43	0	0.00	749.00	0.4	1,560	0.02%
2024/10/14	0	0.00	0.2	749.67	750.00	-0.2	1,569	-0.01%
2024/10/11	0.4	732.24	0.1	729.00	726.00	0.3	1,575	0.02%
2024/10/09	1.1	743.68	0	0.00	735.00	1.1	1,594	0.07%
2024/10/04	0.3	740.00	0	0.00	735.00	0.3	1,670	0.02%
2024/10/01	0	748.00	0	0.00	746.00	0	1,712	0.00%
2024/09/30	1.2	750.09	0	0.00	750.00	1.2	1,763	0.07%
2024/09/27	0	0.00	0	759.00	757.00	0	1,790	0.00%
2024/09/26	0	0.00	0.5	749.80	750.00	-0.5	1,854	-0.03%
2024/09/25	0.1	747.67	0	0.00	751.00	0.1	1,897	0.00%
2024/09/24	2.1	750.36	1	747.00	747.00	1.1	1,918	0.06%
2024/09/23	0.1	759.02	0	0.00	758.00	0.1	1,977	0.01%
2024/09/20	0.1	765.00	0.1	770.00	763.00	-0.1	1,998	0.00%
2024/09/19	0.1	759.00	0	0.00	761.00	0.1	2,004	0.00%
2024/09/18	0.3	756.80	0	748.00	751.00	0.2	2,105	0.01%
2024/09/16	1	750.00	1.1	745.09	746.00	-0.1	2,122	0.00%
2024/09/13	1.3	758.68	0	0.00	751.00	1.3	2,140	0.06%
2024/09/12	2	764.00	0.6	765.68	768.00	1.4	2,144	0.07%
2024/09/11	2	756.49	2	763.00	763.00	0	2,167	0.00%
2024/09/10	0.2	759.67	3.2	763.29	763.00	-3.1	2,164	-0.14%
2024/09/09	0.4	731.63	1	727.00	727.00	-0.6	2,136	-0.03%
2024/09/06	1	734.00	1	736.00	735.00	0	2,163	0.00%
2024/09/05	0	719.00	1	721.00	706.00	-1	2,167	-0.04%
2024/09/04	0.2	718.67	1	719.00	715.00	-0.8	2,193	-0.04%
2024/09/03	2.2	749.53	0	0.00	742.00	2.2	2,201	0.10%
2024/09/02	0.1	764.30	1.1	765.00	760.00	-1	2,244	-0.05%
2024/08/30	8	758.50	0	0.00	748.00	8	2,258	0.35%
2024/08/29	2.4	750.43	1.1	742.59	742.00	1.3	2,247	0.06%
2024/08/28	2.5	765.14	0.1	770.00	760.00	2.5	2,277	0.11%
2024/08/26	0	0.00	0.7	781.43	770.00	-0.7	2,259	-0.03%
2024/08/23	2	766.00	2	767.02	768.00	0	2,259	0.00%
2024/08/22	3	771.36	1	778.90	775.00	2	2,281	0.09%
2024/08/21	1	786.00	4	781.02	778.00	-3	2,281	-0.13%
2024/08/20	1.3	748.34	2	781.00	776.00	-0.7	2,261	-0.03%
2024/08/19	1.1	731.24	0	734.00	735.00	1.1	2,265	0.05%
2024/08/16	1.2	745.81	0	0.00	741.00	1.2	2,264	0.05%
2024/08/15	1	754.91	1.2	752.03	751.00	-0.2	2,270	-0.01%
2024/08/14	7.1	760.35	5.3	759.23	748.00	1.8	2,310	0.08%
2024/08/13	0	774.00	0.1	774.00	772.00	-0.1	2,363	0.00%
2024/08/12	1.2	776.70	0.2	777.63	774.00	1	2,372	0.04%
2024/08/09	1	798.59	0.2	790.12	783.00	0.8	2,386	0.04%
2024/08/08	1.1	770.18	0.2	773.07	771.00	0.9	2,390	0.04%
2024/08/07	1.1	782.76	1.2	784.00	780.00	-0.2	2,400	-0.01%
2024/08/06	1	739.09	0	0.00	751.00	1	2,413	0.04%
2024/08/05	0	723.80	1	713.00	715.00	-1	2,441	-0.04%
2024/08/02	1.1	788.64	0	792.00	789.00	1	2,434	0.04%
2024/08/01	1	828.94	0	831.00	829.00	1	2,452	0.04%
2024/07/31	1	826.97	1	819.00	820.00	0	2,479	0.00%
2024/07/30	0	0.00	1	828.00	828.00	-1	2,487	-0.04%
2024/07/29	0	850.50	0	835.00	832.00	0	2,482	0.00%
2024/07/26	1	870.10	1.7	878.40	876.00	-0.6	2,468	-0.03%
2024/07/23	0	0.00	0.1	892.95	896.00	-0.1	2,485	0.00%
2024/07/22	0	887.04	0	878.00	876.00	0	2,485	0.00%
2024/07/19	6	927.08	7	909.27	900.00	-1	2,475	-0.04%
2024/07/18	1.1	916.53	1	923.17	919.00	0.1	2,487	0.01%
2024/07/17	0	0.00	0.1	952.14	955.00	-0.1	2,492	0.00%
2024/07/16	4	960.00	5	949.05	937.00	-1	2,493	-0.04%
2024/07/15	2	929.09	4.3	906.64	946.00	-2.3	2,483	-0.09%
2024/07/12	2	858.00	0	0.00	860.00	2	2,427	0.08%
2024/07/11	1	866.78	3	865.33	855.00	-2	2,451	-0.08%
2024/07/10	2.1	874.39	1	866.00	866.00	1.1	2,488	0.04%
2024/07/09	6.1	900.94	14	878.36	878.00	-7.9	2,540	-0.31%
2024/07/08	0.1	883.00	0	888.00	897.00	0	2,619	0.00%
2024/07/05	5	874.39	5.1	867.67	876.00	-0.1	2,656	0.00%
2024/07/04	3.2	874.49	3.1	865.97	862.00	0.1	2,763	0.00%
2024/07/03	2	876.00	1.2	869.56	871.00	0.8	2,769	0.03%
2024/07/02	2.3	861.36	2	865.00	858.00	0.3	2,801	0.01%
2024/07/01	1.1	848.01	2.9	864.89	880.00	-1.8	2,880	-0.06%
2024/06/28	3.1	817.25	2.5	814.75	829.00	0.6	2,873	0.02%
2024/06/27	7.1	810.39	2.2	804.91	789.00	4.9	2,850	0.17%
2024/06/26	1	795.00	5.5	791.85	805.00	-4.4	2,834	-0.16%
2024/06/25	3	778.00	3	771.00	763.00	0	2,791	0.00%
2024/06/24	1.1	766.04	2.1	767.92	765.00	-0.9	2,802	-0.03%
2024/06/21	10.5	800.67	17.3	785.57	775.00	-6.9	2,788	-0.25%
2024/06/20	11.2	788.03	0.2	785.26	791.00	11	2,689	0.41%
2024/06/19	0.1	777.67	1.1	785.23	777.00	-1	2,665	-0.04%
2024/06/18	0	780.50	2.3	784.75	781.00	-2.3	2,644	-0.09%
2024/06/17	3.6	775.85	2.3	771.80	772.00	1.3	2,626	0.05%
2024/06/14	3	778.62	0.1	778.11	780.00	2.9	2,598	0.11%
2024/06/13	1	782.66	0.2	771.19	773.00	0.9	2,598	0.03%
2024/06/12	4.5	775.33	3.3	774.83	768.00	1.2	2,589	0.05%
2024/06/11	6.3	771.73	6.2	766.04	765.00	0	2,560	0.00%
2024/06/07	10.1	788.64	10.2	780.91	773.00	-0.1	2,548	0.00%
2024/06/06	2.9	785.91	1.3	776.85	782.00	1.6	2,521	0.06%
2024/06/05	1.2	760.18	2.2	787.92	785.00	-1	2,510	-0.04%
2024/06/04	0.2	755.53	0.1	751.13	749.00	0.1	2,494	0.00%
2024/06/03	1	774.49	1	763.96	767.00	0	2,487	0.00%
2024/05/31	1.3	749.07	6.2	758.68	764.00	-4.9	2,501	-0.20%
2024/05/30	4.2	740.89	1	730.03	730.00	3.2	2,491	0.13%
2024/05/29	2.2	739.85	0.1	739.64	737.00	2.1	2,487	0.08%
2024/05/28	1.2	742.55	0.1	743.01	745.00	1.1	2,478	0.04%
2024/05/27	0	0.00	0	758.00	761.00	0	2,458	0.00%
2024/05/24	1.1	765.23	0.1	763.11	752.00	1	2,458	0.04%
2024/05/23	9.1	786.47	9	793.89	768.00	0.1	2,468	0.01%
2024/05/22	0.3	760.07	2.1	757.14	764.00	-1.8	2,420	-0.08%
2024/05/21	0.2	772.83	0.1	770.22	767.00	0.1	2,414	0.00%
2024/05/20	0.4	786.00	0.2	799.60	787.00	0.3	2,380	0.01%
2024/05/17	1	786.29	2.6	782.93	800.00	-1.5	2,324	-0.07%
2024/05/16	1	741.91	3.1	740.32	741.00	-2.1	2,234	-0.09%
2024/05/15	0.1	727.58	1.1	732.86	728.00	-1	2,225	-0.04%
2024/05/14	0	703.00	0	711.50	710.00	0	2,219	0.00%
2024/05/13	0	715.00	0	0.00	708.00	0	2,216	0.00%
2024/05/10	1.1	710.24	0	718.00	713.00	1.1	2,202	0.05%
2024/05/09	19.2	761.87	17.1	740.97	715.00	2.1	2,185	0.09%
2024/05/07	0.2	725.06	0	0.00	719.00	0.2	2,115	0.01%
2024/05/06	0.2	749.47	0	765.00	742.00	0.2	2,090	0.01%
2024/05/03	0	749.23	0	752.00	746.00	0	2,082	0.00%
2024/05/02	1.2	761.52	1	752.02	752.00	0.2	2,091	0.01%
2024/04/30	1.1	779.35	1.4	766.05	765.00	-0.3	2,091	-0.01%
2024/04/29	1	757.58	3.2	774.57	783.00	-2.2	2,085	-0.10%
2024/04/26	1.1	763.90	1.2	752.28	752.00	-0.1	2,066	0.00%
2024/04/25	0.2	756.12	0.2	758.00	756.00	0	2,087	0.00%
2024/04/24	4.1	754.96	3.3	750.35	757.00	0.8	2,145	0.04%
2024/04/23	5.1	750.96	5.1	746.38	751.00	0	2,250	0.00%
2024/04/22	6	727.00	6	730.50	718.00	0	2,265	0.00%
2024/04/19	1.1	708.18	0	0.00	706.00	1.1	2,275	0.05%
2024/04/18	2	737.03	2	736.55	731.00	0	2,217	0.00%
2024/04/17	2	760.53	0	0.00	754.00	2	2,214	0.09%
2024/04/16	2	784.71	0	773.00	771.00	2	2,188	0.09%
2024/04/15	15.1	823.02	15.1	812.83	795.00	0.1	2,169	0.00%
2024/04/12	16.1	803.94	18.3	766.45	790.00	-2.2	2,154	-0.10%
2024/04/11	1	813.32	2.4	828.90	817.00	-1.4	2,050	-0.07%
2024/04/10	19.1	750.52	20.2	796.62	830.00	-1.1	1,999	-0.06%
2024/04/09	4	751.01	4.3	751.41	758.00	-0.3	1,876	-0.02%
2024/04/08	3.3	767.85	1.1	767.14	739.00	2.2	1,826	0.12%
2024/04/03	4.1	714.96	5.6	721.75	761.00	-1.4	1,748	-0.08%
2024/04/02	1	677.15	2.4	685.29	692.00	-1.3	1,645	-0.08%
2024/04/01	0	666.00	1	672.00	667.00	-1	1,575	-0.06%
2024/03/29	1	655.00	0	0.00	653.00	1	1,558	0.06%
2024/03/28	0	0.00	7	648.43	646.00	-7	1,557	-0.45%
2024/03/27	2	646.46	3	643.67	645.00	-1	1,547	-0.06%
2024/03/26	0	622.33	0	0.00	620.00	0	1,539	0.00%
2024/03/25	1.1	626.09	0	0.00	625.00	1.1	1,547	0.07%
2024/03/22	1	620.98	0	0.00	620.00	1	1,602	0.06%
2024/03/21	0	0.00	0	622.00	619.00	0	1,683	0.00%
2024/03/20	1.1	621.13	0.1	622.00	621.00	1.1	1,706	0.06%
2024/03/19	1.1	626.56	0	626.00	620.00	1.1	1,710	0.07%
2024/03/18	3.2	625.32	8	636.00	624.00	-4.8	1,711	-0.28%
2024/03/15	1.3	633.26	0	631.80	627.00	1.2	1,705	0.07%
2024/03/14	8.1	627.17	0	0.00	626.00	8.1	1,696	0.48%
2024/03/13	0	633.00	0	0.00	626.00	0	1,694	0.00%
2024/03/12	0	0.00	1	638.00	638.00	-1	1,707	-0.06%
2024/03/11	4	622.48	4	626.50	625.00	0	1,741	0.00%
2024/03/08	1.4	650.55	0.1	642.11	630.00	1.3	1,749	0.07%
2024/03/07	0.4	660.98	0	0.00	659.00	0.4	1,761	0.02%
2024/03/06	1.4	668.21	0.1	668.00	665.00	1.3	1,758	0.07%
2024/03/05	0	694.00	3.1	696.71	690.00	-3.1	1,732	-0.18%
2024/03/04	0.1	679.92	0	0.00	676.00	0.1	1,708	0.00%
2024/03/01	0	670.00	0	670.00	668.00	0	1,740	0.00%
2024/02/29	0.2	667.90	0	0.00	669.00	0.2	1,761	0.01%
2024/02/27	0	672.33	0	0.00	672.00	0	1,802	0.00%
2024/02/26	0.2	658.24	0.7	660.90	679.00	-0.6	1,802	-0.03%
2024/02/23	1	654.87	1	646.05	646.00	0	1,784	0.00%
2024/02/22	0.1	639.18	0	650.00	652.00	0.1	1,799	0.00%
2024/02/21	0	0.00	0	644.00	640.00	0	1,800	0.00%
2024/02/20	0	638.55	1	642.00	641.00	-1	1,827	-0.05%
2024/02/19	0.1	639.62	0	0.00	636.00	0.1	1,840	0.00%
2024/02/16	1	649.00	2.3	647.63	645.00	-1.3	1,844	-0.07%
2024/02/15	2.2	643.64	5.1	643.43	643.00	-2.8	1,853	-0.15%
2024/02/05	0.1	662.31	1	661.00	657.00	-0.9	1,888	-0.05%
2024/02/02	0.1	672.16	0	0.00	671.00	0.1	1,894	0.01%
2024/01/31	1.1	678.00	0	0.00	673.00	1.1	1,960	0.06%
2024/01/29	0	667.00	0	0.00	665.00	0	2,022	0.00%
2024/01/26	1	672.78	2	670.00	674.00	-1	2,045	-0.05%
2024/01/25	1	662.02	1.1	658.14	658.00	0	2,065	0.00%
2024/01/23	1	666.05	2.2	667.14	666.00	-1.1	2,194	-0.05%
2024/01/22	0.1	676.33	2	679.50	675.00	-1.9	2,259	-0.09%
2024/01/19	1.2	695.56	1	682.05	682.00	0.2	2,267	0.01%
2024/01/18	4	701.49	3.1	698.52	696.00	0.9	2,249	0.04%
2024/01/17	7.1	708.85	13.3	706.37	678.00	-6.2	2,201	-0.28%
2024/01/15	6.1	683.48	2.5	700.56	694.00	3.7	2,086	0.18%
2024/01/12	2.2	668.82	1.1	667.73	667.00	1.1	2,020	0.05%
2024/01/11	0	0.00	0.1	646.00	646.00	-0.1	2,015	-0.01%
2024/01/10	3	638.79	0	640.00	639.00	3	2,031	0.15%
2024/01/09	2.2	661.06	3.1	659.64	659.00	-0.9	2,028	-0.04%
2024/01/08	3.2	666.10	3.2	669.98	664.00	0.1	2,032	0.00%
2024/01/05	0	660.00	0.1	660.67	665.00	-0.1	2,034	0.00%
2024/01/04	0	634.67	0	0.00	632.00	0	1,982	0.00%
2024/01/03	2.1	653.79	2.4	643.36	637.00	-0.3	1,984	-0.02%
2024/01/02	0	0.00	0.1	645.00	648.00	-0.1	1,968	0.00%
2023/12/29	0	0.00	0.1	639.00	639.00	-0.1	1,973	0.00%
2023/12/28	0	639.00	1	636.00	636.00	-1	1,976	-0.05%
2023/12/27	1	651.99	0	0.00	638.00	1	1,980	0.05%
2023/12/25	0.1	635.20	0	0.00	635.00	0.1	1,988	0.01%
2023/12/22	0	643.00	0.2	644.00	642.00	-0.1	1,990	-0.01%
2023/12/21	3.1	649.29	4	646.50	645.00	-0.9	1,996	-0.05%
2023/12/20	0.1	665.57	6	660.00	660.00	-5.9	2,002	-0.30%
2023/12/19	0	658.41	7	667.86	665.00	-7	1,986	-0.35%
2023/12/18	2.3	689.47	0.1	684.20	678.00	2.2	1,991	0.11%
2023/12/15	13	657.02	4.2	664.65	676.00	8.9	1,944	0.46%
2023/12/14	2	641.50	2	632.03	632.00	0	1,887	0.00%
2023/12/13	1	625.02	0	627.00	626.00	1	1,883	0.05%
2023/12/12	0.1	624.00	0.4	625.00	622.00	-0.3	1,899	-0.02%
2023/12/11	0	623.00	1.5	627.53	620.00	-1.5	1,905	-0.08%
2023/12/08	0	628.00	0	628.00	626.00	0	1,911	0.00%
2023/12/07	1.2	624.25	0.6	625.55	624.00	0.7	1,942	0.03%
2023/12/06	1.1	621.30	0.3	622.34	619.00	0.9	1,965	0.04%
2023/12/05	4	643.46	2.4	632.82	626.00	1.6	1,963	0.08%
2023/12/04	4	655.00	4.2	656.55	652.00	-0.2	1,939	-0.01%
2023/12/01	3.2	659.63	3.1	653.88	650.00	0	1,940	0.00%
2023/11/30	4	654.23	0.3	648.67	643.00	3.7	1,938	0.19%
2023/11/29	1.2	645.70	0.1	652.00	652.00	1.1	1,952	0.05%
2023/11/28	1	646.91	1.1	638.36	644.00	-0.1	1,987	0.00%
2023/11/27	4.1	650.88	5	651.80	644.00	-0.9	2,023	-0.04%
2023/11/24	0.1	641.91	0	0.00	637.00	0.1	2,030	0.01%
2023/11/22	1.1	628.73	1.1	624.92	624.00	0	2,009	0.00%
2023/11/21	0.6	622.57	0.5	623.00	620.00	0.1	2,027	0.01%
2023/11/20	0	0.00	0	636.00	627.00	0	2,035	0.00%
2023/11/17	2	629.00	0.1	627.00	625.00	2	2,043	0.10%
2023/11/16	3.5	628.91	2	629.00	629.00	1.5	2,060	0.07%
2023/11/15	1	622.00	0.1	619.00	618.00	1	2,068	0.05%
2023/11/14	1	606.09	1	613.08	608.00	0	2,120	0.00%
2023/11/13	0	619.50	1	612.00	612.00	-1	2,147	-0.04%
2023/11/10	2.5	623.05	2.1	619.82	617.00	0.4	2,198	0.02%
2023/11/09	0	645.43	0	643.00	641.00	0	2,200	0.00%
2023/11/08	0.1	647.01	1	653.00	641.00	-0.9	2,231	-0.04%
2023/11/07	6.5	662.91	4.9	652.13	650.00	1.7	2,238	0.07%
2023/11/06	1	630.00	0	0.00	658.00	1	2,271	0.04%
2023/11/03	5	651.80	1.1	637.00	636.00	3.9	2,272	0.17%
2023/11/02	1.1	647.16	1.1	644.73	645.00	0	2,254	0.00%
2023/11/01	2.1	649.84	1	651.93	646.00	1.1	2,237	0.05%
2023/10/31	2	637.76	2.1	645.37	649.00	-0.1	2,222	0.00%
2023/10/30	7	641.02	8.6	641.91	643.00	-1.6	2,188	-0.07%
2023/10/27	0.1	583.36	6.5	599.85	621.00	-6.4	2,154	-0.30%
2023/10/26	4.2	580.53	2.1	575.12	565.00	2.1	2,096	0.10%
2023/10/25	1.2	586.56	2	589.00	584.00	-0.9	2,103	-0.04%
2023/10/24	3	579.66	3.2	578.58	578.00	-0.2	2,128	-0.01%
2023/10/23	1	571.00	1	575.00	567.00	0	2,174	0.00%
2023/10/20	6.2	566.27	4	558.00	558.00	2.2	2,176	0.10%
2023/10/19	10.2	576.61	11.6	579.96	579.00	-1.5	2,202	-0.07%
2023/10/18	8.2	565.38	8.6	557.44	556.00	-0.4	2,259	-0.02%
2023/10/17	4.7	586.28	4.1	579.07	580.00	0.6	2,358	0.03%
2023/10/16	1	593.02	1.4	598.94	592.00	-0.4	2,430	-0.01%
2023/10/13	8.2	596.72	7.2	594.07	593.00	1	2,439	0.04%
2023/10/12	1	616.13	1	620.00	620.00	0	2,438	0.00%
2023/10/11	1.2	623.18	1	627.00	620.00	0.2	2,464	0.01%
2023/10/06	2	638.93	1.1	629.18	629.00	0.9	2,476	0.04%
2023/10/05	1	638.94	0	636.00	636.00	1	2,499	0.04%
2023/10/04	1.1	629.98	1.1	627.19	627.00	0	2,517	0.00%
2023/10/03	3	648.96	2.7	638.15	635.00	0.3	2,542	0.01%
2023/10/02	0	645.00	0	0.00	650.00	0	2,565	0.00%
2023/09/28	2	648.00	2	643.50	642.00	0	2,628	0.00%
2023/09/27	1	635.02	0	0.00	644.00	1	2,691	0.04%
2023/09/26	2	644.02	4.7	651.04	637.00	-2.7	2,710	-0.10%
2023/09/25	1	645.00	2.3	651.91	654.00	-1.3	2,718	-0.05%
2023/09/22	2	626.08	2	633.50	639.00	0	2,738	0.00%
2023/09/21	1.1	642.08	0	0.00	635.00	1.1	2,781	0.04%
2023/09/20	0.1	649.69	1	648.00	646.00	-0.9	2,848	-0.03%
2023/09/19	8.2	648.96	3	659.00	646.00	5.2	2,899	0.18%
2023/09/18	0.1	662.84	0	0.00	655.00	0.1	2,897	0.00%
2023/09/15	4	675.71	7	669.43	667.00	-3	2,888	-0.10%
2023/09/14	2.2	679.09	1	688.00	679.00	1.2	2,886	0.04%
2023/09/13	1	657.10	2	664.00	672.00	-1	2,881	-0.03%
2023/09/12	1.1	664.93	0	0.00	660.00	1.1	2,887	0.04%
2023/09/11	2	678.00	2	687.50	674.00	0	2,870	0.00%
2023/09/08	2.1	668.70	1.4	670.54	670.00	0.7	2,870	0.02%
2023/09/07	0	0.00	1.3	692.39	680.00	-1.3	2,877	-0.04%
2023/09/06	3.1	686.11	3.6	684.67	685.00	-0.5	2,893	-0.02%
2023/09/05	10.8	720.75	9.9	702.49	697.00	0.8	2,916	0.03%
2023/09/04	4.2	728.31	5	731.00	729.00	-0.8	2,911	-0.03%
2023/09/01	8.3	722.70	8	722.50	721.00	0.3	2,893	0.01%
2023/08/31	4.2	714.59	4.6	714.92	715.00	-0.4	2,863	-0.01%
2023/08/30	4.1	676.56	4.1	693.40	698.00	0	2,825	0.00%
2023/08/29	2.1	659.48	2.3	657.34	656.00	-0.2	2,808	-0.01%
2023/08/28	3.9	660.83	1	663.00	652.00	2.9	2,807	0.10%
2023/08/25	4.8	661.80	6.8	669.79	671.00	-2	2,797	-0.07%
2023/08/24	4.3	658.11	3.1	655.05	652.00	1.3	2,810	0.04%
2023/08/23	3.3	661.76	1.2	659.54	659.00	2.1	2,816	0.08%
2023/08/22	3.1	686.72	2	688.50	675.00	1.1	2,811	0.04%
2023/08/21	10.3	699.35	8	695.89	691.00	2.2	2,832	0.08%
2023/08/18	3.8	727.19	4.2	729.47	719.00	-0.4	2,853	-0.02%
2023/08/17	1.3	687.90	6.9	700.61	718.00	-5.6	2,819	-0.20%
2023/08/16	11.6	697.53	6.1	695.63	691.00	5.6	2,820	0.20%
2023/08/15	3.4	683.87	8.1	683.11	700.00	-4.7	2,815	-0.17%
2023/08/14	12.4	663.43	7.4	651.88	650.00	4.9	2,859	0.17%
2023/08/11	5.4	710.97	2	694.51	693.00	3.4	2,895	0.12%
2023/08/10	8.7	732.52	7	716.71	716.00	1.7	2,916	0.06%
2023/08/09	3	930.67	3.2	936.75	939.00	-0.2	2,951	-0.01%
2023/08/08	3	917.00	2.2	923.42	927.00	0.8	3,003	0.03%
2023/08/07	1	885.00	1	900.00	901.00	0	3,038	0.00%
2023/08/04	3	871.00	2	882.50	894.00	1	3,067	0.03%
2023/08/02	2.3	886.11	2	882.00	873.00	0.3	3,091	0.01%
2023/08/01	1.1	909.51	1.3	918.65	893.00	-0.1	3,113	0.00%
2023/07/31	2.1	903.61	1	903.00	903.00	1.1	3,114	0.03%
2023/07/28	3.3	893.34	4	901.50	899.00	-0.7	3,210	-0.02%
2023/07/27	1.2	919.29	2	932.00	907.00	-0.8	3,228	-0.03%
2023/07/26	0.1	939.55	10.4	959.47	905.00	-10.3	3,223	-0.32%
2023/07/25	11.1	1003.60	1	998.00	1005.00	10.1	3,187	0.32%
2023/07/24	10.1	994.16	12	989.58	1010.00	-1.9	3,204	-0.06%
2023/07/21	3	988.02	2.2	990.95	985.00	0.8	3,223	0.03%
2023/07/20	19	931.79	29.1	927.44	955.00	-10.1	3,203	-0.31%
2023/07/19	23	885.09	15.4	873.33	887.00	7.6	3,156	0.24%
2023/07/18	2	807.50	2.1	809.04	807.00	-0.1	3,152	0.00%
2023/07/17	2.1	809.56	2	810.00	806.00	0	3,142	0.00%
2023/07/14	1	767.22	1	779.00	798.00	0	3,128	0.00%
2023/07/13	3	769.67	3	764.67	760.00	0	3,097	0.00%
2023/07/12	3	786.31	2.1	783.33	770.00	0.9	3,076	0.03%
2023/07/11	3	816.04	3.1	789.16	787.00	0	3,045	0.00%
2023/07/10	1	816.00	0	0.00	808.00	1	3,023	0.03%
2023/07/07	2.1	809.95	3	810.00	805.00	-0.9	3,001	-0.03%
2023/07/06	5	853.40	4	815.25	802.00	1	2,975	0.03%
2023/07/05	2	817.51	4	835.27	845.00	-2	2,908	-0.07%
2023/07/04	3.1	796.62	3.2	799.72	796.00	-0.1	2,850	0.00%
2023/07/03	2.1	786.44	1	793.98	784.00	1	2,845	0.04%
2023/06/30	0	780.00	3	781.33	779.00	-3	2,830	-0.11%
2023/06/29	2	788.94	5	774.80	769.00	-3	2,898	-0.10%
2023/06/28	3	759.34	4.1	770.14	771.00	-1.1	2,933	-0.04%
2023/06/27	5.1	746.94	5.4	755.56	752.00	-0.3	3,006	-0.01%
2023/06/26	2.1	721.50	2.1	721.69	725.00	0	3,075	0.00%
2023/06/21	2	705.51	2	701.50	704.00	0	3,205	0.00%
2023/06/20	7.1	719.55	6	717.50	713.00	1.1	3,262	0.03%
2023/06/19	1	710.02	1	710.00	710.00	0	3,260	0.00%
2023/06/16	7.2	718.67	5.1	712.53	712.00	2	3,291	0.06%
2023/06/15	4	717.00	7	723.57	728.00	-3	3,341	-0.09%
2023/06/14	5.2	715.40	5	716.00	715.00	0.2	3,507	0.00%
2023/06/13	3.1	716.98	4	716.50	714.00	-0.9	3,600	-0.02%
2023/06/12	9.1	732.97	7	719.14	720.00	2.1	3,671	0.06%
2023/06/09	7	754.28	7.1	755.02	755.00	-0.1	3,717	0.00%
2023/06/08	5.2	725.55	5	726.40	726.00	0.2	3,703	0.00%
2023/06/07	2.1	748.42	3.4	744.50	740.00	-1.3	3,706	-0.03%
2023/06/06	7	759.86	4	751.50	751.00	3	3,699	0.08%
2023/06/05	1	770.00	2	761.50	762.00	-1	3,718	-0.03%
2023/06/02	6.1	765.50	7	765.44	758.00	-1	3,754	-0.03%
2023/06/01	1	765.00	0	0.00	761.00	1	3,787	0.03%
2023/05/31	0	772.00	1	766.00	762.00	-1	3,778	-0.03%
2023/05/30	1.1	770.83	3	773.33	761.00	-1.9	3,753	-0.05%
2023/05/29	1	759.03	3	776.00	781.00	-2	3,706	-0.05%
2023/05/26	6.1	767.66	5	764.00	762.00	1	3,682	0.03%
2023/05/25	6.3	765.89	5	772.20	762.00	1.3	3,666	0.04%
2023/05/24	12.1	787.24	30	787.80	778.00	-17.9	3,617	-0.50%
2023/05/23	24	805.42	5	805.20	807.00	19	3,566	0.53%
2023/05/22	13	793.00	13	794.15	791.00	0	3,540	0.00%
2023/05/19	8.2	790.38	5	777.40	779.00	3.2	3,520	0.09%
2023/05/18	32	811.00	42	814.00	798.00	-10	3,475	-0.29%
2023/05/17	17.4	810.61	8.1	809.11	815.00	9.4	3,408	0.27%
2023/05/16	8	792.63	8	789.25	787.00	0	3,326	0.00%
2023/05/15	20	811.35	22	804.58	782.00	-2	3,363	-0.06%
2023/05/12	19.2	754.08	18	753.28	777.00	1.2	3,403	0.04%
2023/05/11	6	767.33	6.2	773.66	770.00	-0.2	3,437	-0.01%
2023/05/10	5.4	788.15	2	793.06	782.00	3.4	3,577	0.09%
2023/05/09	6	778.35	6.1	788.55	779.00	0	3,686	0.00%
2023/05/08	16.1	811.89	13.1	788.56	780.00	3	3,760	0.08%
2023/05/05	3.1	833.08	3	834.72	832.00	0	3,734	0.00%
2023/05/04	2	810.01	5.1	802.61	837.00	-3.1	3,683	-0.08%
2023/05/03	11.1	753.36	9	760.56	766.00	2.1	3,593	0.06%
2023/05/02	0	0.00	3	751.67	758.00	-3	3,578	-0.08%
2023/04/28	1	735.01	0	0.00	730.00	1	3,568	0.03%
2023/04/27	3	725.00	3	730.67	735.00	0	3,573	0.00%
2023/04/26	8	703.73	9	712.56	710.00	-1	3,562	-0.03%
2023/04/25	8.1	708.65	6	703.00	704.00	2.1	3,530	0.06%
2023/04/24	3.1	736.20	5	727.80	725.00	-2	3,510	-0.06%
2023/04/21	17.3	735.26	16	723.19	711.00	1.3	3,484	0.04%
2023/04/20	3.1	818.14	1	789.00	789.00	2.1	3,424	0.06%
2023/04/19	1.2	813.24	6	831.33	846.00	-4.8	3,436	-0.14%
2023/04/18	1	803.00	0	805.00	788.00	1	3,460	0.03%
2023/04/17	5	787.00	1	787.00	785.00	4	3,505	0.11%
2023/04/14	1	779.02	0	0.00	773.00	1	3,592	0.03%
2023/04/13	0	780.00	0	0.00	778.00	0	3,692	0.00%
2023/04/12	0	795.00	0	0.00	788.00	0	3,791	0.00%
2023/04/11	0	0.00	0.1	817.00	805.00	-0.1	3,851	0.00%
2023/04/10	1	810.00	0	0.00	804.00	1	3,894	0.03%
2023/04/07	1	818.01	3	811.67	814.00	-2	3,945	-0.05%
2023/04/06	2	799.00	0	0.00	808.00	2	4,001	0.05%
2023/03/31	0	743.00	0	0.00	740.00	0	4,051	0.00%
2023/03/30	7.1	801.54	6	802.17	756.00	1.1	4,170	0.03%
2023/03/29	3	748.34	7	747.75	772.00	-4	4,120	-0.10%
2023/03/28	18	707.38	15.1	699.60	702.00	2.9	4,090	0.07%
2023/03/27	14.1	720.83	11	708.55	709.00	3.1	4,005	0.08%
2023/03/24	7	681.71	7	687.14	700.00	0	3,908	0.00%
2023/03/23	2	623.00	2.2	642.48	654.00	-0.2	3,784	-0.01%
2023/03/22	0	0.00	3	595.00	595.00	-3	3,786	-0.08%
2023/03/21	2.1	558.72	2	560.00	541.00	0.1	3,826	0.00%
2023/03/20	5.3	571.89	2	563.00	561.00	3.3	3,833	0.09%
2023/03/17	21	563.60	23	564.48	582.00	-2	3,809	-0.05%
2023/03/16	15	572.67	18	574.17	564.00	-3	3,680	-0.08%
2023/03/15	6.4	552.83	4.6	553.29	572.00	1.8	3,651	0.05%
2023/03/14	2	528.50	5	525.60	520.00	-3	3,643	-0.08%
2023/03/13	9	489.61	11	494.82	505.00	-2	3,585	-0.06%
2023/03/10	7	501.00	9	502.61	496.50	-2	3,566	-0.06%
2023/03/09	6	491.92	4	493.63	495.00	2	3,529	0.06%
2023/03/08	8.2	498.20	7	491.71	486.50	1.2	3,542	0.03%
2023/03/07	5.1	513.12	3.1	499.16	497.50	2	3,522	0.06%
2023/03/06	13	497.31	14	504.61	522.00	-1	3,491	-0.03%
2023/03/03	0	0.00	1	522.00	521.00	-1	3,465	-0.03%
2023/02/24	1	505.00	1	505.00	503.00	0	3,512	0.00%
2023/02/23	1	499.00	1	500.00	510.00	0	3,515	0.00%
2023/02/22	1	493.06	1	499.50	493.00	0	3,530	0.00%
2023/02/21	0	0.00	1	496.50	500.00	-1	3,755	-0.03%
2023/02/20	0	494.00	0	0.00	492.50	0	3,923	0.00%
2023/02/17	1	501.00	1	499.50	499.50	0	4,128	0.00%
2023/02/16	0	460.00	1	470.00	470.00	-1	4,276	-0.02%
2023/02/15	3.2	462.82	2.3	454.83	469.00	0.9	4,399	0.02%
2023/02/14	1.2	477.00	0	0.00	477.00	1.2	4,429	0.03%
2023/02/13	7	531.00	6	531.00	530.00	1	4,481	0.02%
2023/02/10	9.3	550.75	10.4	550.50	541.00	-1.1	4,512	-0.02%
2023/02/09	3	523.67	2	531.00	528.00	1	4,414	0.02%
2023/02/08	19.2	481.20	23	489.79	514.00	-3.8	4,361	-0.09%
2023/02/07	7	449.64	14.1	453.36	468.00	-7.1	4,205	-0.17%
2023/02/06	11.5	427.78	13.2	426.62	425.50	-1.7	4,157	-0.04%
2023/02/03	4	412.13	8	411.44	411.50	-4	4,129	-0.10%
2023/02/02	2	408.00	3	407.17	407.50	-1	4,131	-0.02%
2023/02/01	18	405.42	19	403.95	404.50	-1	4,181	-0.02%
2023/01/31	9	405.78	9	407.17	412.50	0	4,241	0.00%
2023/01/30	4.1	401.23	4	399.25	398.00	0.1	4,283	0.00%
2023/01/17	3	399.83	4	402.75	402.00	-1	4,314	-0.02%
2023/01/16	4	387.88	2	388.00	394.00	2	4,306	0.05%
2023/01/13	5	383.90	5	385.80	383.50	0	4,323	0.00%
2023/01/12	15.3	385.90	16	387.13	384.50	-0.8	4,373	-0.02%
2023/01/11	16	401.50	14	398.21	394.50	2	4,396	0.05%
2023/01/10	10	410.60	6	411.42	407.00	4	4,411	0.09%
2023/01/09	2	412.25	4	411.13	412.00	-2	4,476	-0.04%
2023/01/06	8	410.81	8	413.19	406.50	0	4,578	0.00%
2023/01/05	13.1	420.71	12	418.83	414.50	1.1	4,692	0.02%
2023/01/04	20	431.58	26	433.58	426.00	-6	4,737	-0.13%
2023/01/03	20	429.80	12.2	425.22	434.50	7.9	4,817	0.16%
2022/12/30	15	422.83	14	426.43	414.50	1	4,864	0.02%
2022/12/29	9	405.72	11	411.73	420.00	-2	4,806	-0.04%
2022/12/28	2	413.25	2	414.75	411.50	0	4,788	0.00%
2022/12/27	6	419.25	3	409.00	412.50	3	4,834	0.06%
2022/12/26	14	418.11	14	418.18	419.00	0	4,911	0.00%
2022/12/23	20	409.20	18	410.19	406.50	2	4,966	0.04%
2022/12/22	26	409.77	28	412.34	416.00	-2	5,012	-0.04%
2022/12/21	13	401.62	14	401.11	405.00	-1	5,008	-0.02%
2022/12/20	15	394.17	13	390.62	388.00	2	5,041	0.04%
2022/12/19	12	400.96	10.2	397.01	397.50	1.8	5,055	0.04%
2022/12/16	12	387.13	12	388.79	383.50	0	5,127	0.00%
2022/12/15	10	397.70	11	398.41	394.00	-1	5,228	-0.02%
2022/12/14	22	395.52	25	397.80	402.00	-3	5,271	-0.06%
2022/12/13	25	407.70	22	407.34	402.00	3	5,280	0.06%
2022/12/12	11	390.73	12	391.71	397.00	-1	5,317	-0.02%
2022/12/09	7	392.43	5	392.60	394.50	2	5,367	0.04%
2022/12/08	17.1	390.66	14	390.54	387.50	3.1	5,448	0.06%
2022/12/07	9.1	401.88	13	404.85	400.00	-4	5,430	-0.07%
2022/12/06	10	426.10	0	0.00	418.00	10	5,360	0.19%
2022/12/05	2	455.50	1	441.50	464.00	1	5,320	0.02%
2022/12/02	2	466.50	3	468.50	463.00	-1	5,353	-0.02%
2022/12/01	0	0.00	1	447.50	446.00	-1	5,378	-0.02%
2022/11/29	0	0.00	0.3	436.60	426.50	-0.3	5,448	0.00%
2022/11/28	1	417.00	2.3	414.43	428.00	-1.3	5,449	-0.02%
2022/11/25	3	438.51	3.5	440.50	416.00	-0.5	5,431	-0.01%
2022/11/24	2	459.25	1	460.00	462.00	1	5,400	0.02%
2022/11/23	3	460.33	1.1	459.09	467.50	1.9	5,397	0.04%
2022/11/22	2	434.00	3	437.00	440.00	-1	5,377	-0.02%
2022/11/21	1	426.00	2	428.00	428.00	-1	5,365	-0.02%
2022/11/18	4	427.63	5	419.00	429.00	-1	5,360	-0.02%
2022/11/17	25	428.88	20	427.56	428.50	5	5,353	0.09%
2022/11/16	13.2	406.33	13.2	410.43	421.00	0	5,134	0.00%
2022/11/15	13	391.46	19.1	387.23	401.50	-6.1	4,963	-0.12%
2022/11/14	22	358.68	23.4	360.20	365.00	-1.3	4,767	-0.03%
2022/11/11	5	336.70	9.6	340.61	355.00	-4.6	4,688	-0.10%
2022/11/10	10	325.45	15	327.13	323.00	-5	4,615	-0.11%
2022/11/09	11	320.36	11	320.41	320.00	0	4,639	0.00%
2022/11/08	32	327.73	30	323.87	317.50	2	4,652	0.04%
2022/11/07	5	313.90	3.1	314.52	312.00	2	4,589	0.04%
2022/11/04	9.3	309.65	8	310.13	307.00	1.3	4,582	0.03%
2022/11/03	8	310.81	3	310.50	311.00	5	4,524	0.11%
2022/11/02	5	302.90	6	303.58	310.00	-1	4,478	-0.02%
2022/11/01	5	295.50	9.2	289.45	302.50	-4.2	4,386	-0.10%
2022/10/31	2	273.00	0	0.00	275.00	2	4,296	0.05%
2022/10/28	11	270.73	8.1	272.75	268.00	2.9	4,270	0.07%
2022/10/27	6	270.75	5.4	273.65	276.00	0.6	4,224	0.01%
2022/10/26	11	253.27	12	257.00	270.50	-1	4,167	-0.02%
2022/10/25	8.1	256.55	9	257.89	258.50	-0.9	4,124	-0.02%
2022/10/24	2	263.75	6	265.58	263.00	-4	4,078	-0.10%
2022/10/21	14	264.64	18	266.08	258.50	-4	4,067	-0.10%
2022/10/20	31.2	271.87	27	273.33	270.50	4.2	4,035	0.10%
2022/10/19	29.2	281.46	31	282.77	284.00	-1.9	3,990	-0.05%
2022/10/18	22	291.91	18	293.39	290.00	4	3,975	0.10%
2022/10/17	31.3	286.05	29	283.09	288.50	2.3	3,967	0.06%
2022/10/14	13.1	311.93	12.1	313.12	303.00	1.1	3,877	0.03%
2022/10/13	12.2	332.52	16.3	328.35	309.50	-4.1	3,766	-0.11%
2022/10/12	17	343.12	17	342.44	343.50	0	3,646	0.00%
2022/10/11	15	342.30	14.1	343.01	348.50	0.9	3,573	0.03%
2022/10/07	9	337.50	8	335.38	334.00	1	3,434	0.03%
2022/10/06	2	323.00	3.2	325.13	328.00	-1.2	3,349	-0.04%
2022/10/05	3	322.83	2	329.00	320.00	1	3,347	0.03%
2022/10/04	4	327.13	4.2	327.76	325.00	-0.2	3,387	-0.01%
2022/10/03	5.1	330.21	5	329.80	317.50	0.1	3,344	0.00%
2022/09/30	4	312.75	3.2	310.84	327.50	0.8	3,269	0.02%
2022/09/29	11	307.82	14.1	310.79	307.00	-3.1	3,182	-0.10%
2022/09/28	12	312.83	11.2	312.01	297.00	0.9	3,126	0.03%
2022/09/27	13.2	305.06	13	305.23	308.50	0.2	3,064	0.01%
2022/09/26	20	321.80	19	323.34	311.50	1	3,003	0.03%
2022/09/23	22.3	334.17	28.1	334.76	330.00	-5.8	3,024	-0.19%
2022/09/22	19	325.45	37	317.22	333.00	-18	3,173	-0.57%
2022/09/21	13	307.04	5	310.40	310.00	8	3,170	0.25%
2022/09/20	10	305.80	5.1	301.68	305.00	4.9	3,174	0.16%
2022/09/19	18.1	303.38	16	303.09	294.00	2.1	3,143	0.07%
2022/09/16	14.1	309.18	10	307.80	308.00	4.1	3,103	0.13%
2022/09/15	4	315.50	15.5	307.52	312.50	-11.5	3,099	-0.37%
2022/09/14	11	289.45	9	294.83	291.50	2	3,132	0.06%
2022/09/13	7	290.36	6	293.17	291.00	1	3,175	0.03%
2022/09/12	8	288.56	7	291.50	294.50	1	3,275	0.03%
2022/09/08	15	288.23	18	290.03	295.50	-3	3,303	-0.09%
2022/09/07	11.2	283.79	7	283.07	281.00	4.2	3,331	0.12%
2022/09/06	8.3	303.49	11	296.14	294.00	-2.8	3,336	-0.08%
2022/09/05	3	292.00	0	0.00	295.50	3	3,259	0.09%
2022/09/02	8	317.88	0	0.00	309.00	8	3,252	0.25%
2022/09/01	3	330.33	3	328.33	331.00	0	3,250	0.00%
2022/08/31	1	337.50	0	0.00	339.00	1	3,248	0.03%
2022/08/26	0	0.00	1	345.50	350.00	-1	3,212	-0.03%
2022/08/25	2	343.00	0	0.00	346.50	2	3,202	0.06%
2022/08/24	0.1	350.00	1	351.00	353.00	-1	3,191	-0.03%
2022/08/23	0	0.00	0.1	322.00	325.00	-0.1	3,171	0.00%
2022/08/22	0	0.00	0.1	320.00	320.00	-0.1	3,160	0.00%
2022/08/19	1.1	323.11	1.1	314.87	319.00	0	3,150	0.00%
2022/08/18	4	308.06	3	316.50	319.50	1	3,127	0.03%
2022/08/17	2	302.75	4.3	304.23	305.50	-2.3	3,028	-0.07%
2022/08/16	2.1	298.23	3.3	295.85	301.00	-1.2	2,955	-0.04%
2022/08/15	10	276.48	6.2	278.32	284.00	3.8	2,863	0.13%
2022/08/12	8	263.06	9	264.56	268.00	-1	2,788	-0.04%
2022/08/11	2	248.50	4	251.13	256.50	-2	2,733	-0.07%
2022/08/10	1	241.50	2	236.50	236.50	-1	2,672	-0.04%
2022/08/09	0	0.00	1	238.50	237.50	-1	2,656	-0.04%
2022/08/08	0	0.00	1	235.50	237.00	-1	2,649	-0.04%
2022/08/05	1	227.00	2	229.50	230.50	-1	2,631	-0.04%
2022/08/04	1	221.00	0	0.00	224.00	1	2,620	0.04%
2022/08/01	1	232.50	2	235.00	222.00	-1	2,564	-0.04%
2022/07/29	3	235.83	2	238.50	236.00	1	2,528	0.04%
2022/07/28	0	0.00	1	236.50	238.00	-1	2,512	-0.04%
2022/07/27	2	233.50	2.1	240.48	231.50	-0.1	2,480	0.00%
2022/07/26	2	243.25	2	245.50	238.00	0	2,454	0.00%
2022/07/25	3	254.67	5	249.60	241.00	-2	2,415	-0.08%
2022/07/22	27	245.76	29.6	242.69	240.50	-2.6	2,340	-0.11%
2022/07/20	3	224.33	1	225.00	224.50	2	2,274	0.09%
2022/07/19	6	229.50	4	226.00	220.50	2	2,257	0.09%
2022/07/18	0	0.00	2	224.25	226.00	-2	2,217	-0.09%
2022/07/15	17	216.47	17	215.74	218.00	0	2,190	0.00%
2022/07/14	4	220.63	2	220.25	220.50	2	2,155	0.09%
2022/07/13	12	223.67	11	224.73	222.00	1	2,088	0.05%
2022/07/12	17	230.12	29	235.81	224.00	-12	2,041	-0.59%
2022/07/11	12	236.67	1	237.50	237.50	11	1,948	0.56%
2022/07/08	6.1	227.05	1	223.50	216.00	5.1	1,891	0.27%
2022/07/07	2.1	242.22	2	243.75	238.00	0.1	1,827	0.00%
2022/07/06	3	256.33	3	255.00	246.00	0	1,784	0.00%
2022/07/05	5	248.30	4	248.25	255.50	1	1,722	0.06%
2022/07/04	3	241.17	3	245.67	241.00	0	1,656	0.00%
2022/07/01	2.1	255.80	2	261.25	245.00	0.1	1,619	0.00%
2022/06/30	10	267.25	10	265.30	266.00	0	1,522	0.00%
2022/06/29	42	260.96	46.6	260.99	261.50	-4.6	1,229	-0.38%
2022/06/28	27.1	248.96	27.2	248.61	238.00	-0.2	1,088	-0.02%
2022/06/27	0.1	229.00	0	0.00	243.00	0.1	1,009	0.01%
2022/06/24	5	237.30	4	238.25	237.00	1	954	0.10%
2022/06/23	24	242.85	25.1	242.48	245.00	-1.1	894	-0.12%
2022/06/22	18.1	250.23	15	251.03	244.00	3.1	798	0.39%
2022/06/21	1	230.50	6	236.25	244.50	-5	636	-0.79%
2022/06/20	14.1	242.14	13	244.27	222.50	1.1	555	0.20%
2022/06/17	5	224.30	14	226.71	239.00	-9	427	-2.10%
2022/06/16	8.2	219.28	23.1	222.82	219.50	-14.8	353	-4.19%
2022/06/15	10.2	209.69	1	209.00	210.00	9.2	268	3.42%
2022/06/14	0.1	192.50	0.1	192.00	191.00	0	225	0.00%
2022/06/13	1	189.50	1	192.50	190.00	0	216	0.00%
2022/06/10	0	0.00	4	190.00	189.00	-4	200	-2.00%
2022/06/09	1.1	180.91	5	182.20	180.00	-3.9	184	-2.11%
2022/06/07	0.1	172.00	0	0.00	173.00	0.1	182	0.05%
2022/06/06	0.2	169.80	0	0.00	168.00	0.2	182	0.09%
2022/06/01	1.1	167.27	0	0.00	169.50	1.1	186	0.59%
2022/05/19	1	173.50	1	175.00	165.00	0	199	0.00%
2022/05/12	0.1	158.00	0	0.00	155.50	0.1	182	0.05%
2022/05/11	1	163.00	1	158.00	160.50	0	181	0.00%
2022/03/10	0	0.00	0.1	177.00	176.50	-0.1	249	-0.04%
2022/03/07	0.1	178.00	0	0.00	176.50	0.1	243	0.04%
2022/01/20	0.1	177.00	0	0.00	177.00	0.1	294	0.02%
2022/01/17	0	0.00	0	181.00	181.50	0	297	0.00%
2022/01/14	0	0.00	1.1	183.07	184.00	-1.1	293	-0.36%
2022/01/07	1	170.50	0	0.00	169.50	1	265	0.38%
2022/01/05	0	0.00	1	177.00	177.00	-1	260	-0.38%
2022/01/04	0	0.00	1	179.00	180.00	-1	264	-0.38%
2022/01/03	0	0.00	3	181.00	181.00	-3	270	-1.11%
2021/12/23	0	186.94	0	0.00	186.00	0	280	0.02%
2021/12/22	0	189.00	0	0.00	187.50	0	282	0.01%
2021/12/15	0.1	190.50	0	0.00	191.00	0.1	278	0.05%
2021/12/08	0.1	202.50	0.1	203.50	202.50	0	290	0.00%
2021/12/07	0.1	203.00	0	0.00	202.50	0.1	295	0.03%
2021/12/02	1	198.50	0.1	198.15	197.00	0.9	361	0.25%
2021/11/26	1	200.50	0	0.00	200.00	1	409	0.24%
2021/11/25	0.2	200.67	0	0.00	200.00	0.2	414	0.04%
2021/11/24	0.1	200.27	0.1	201.00	200.50	0	421	0.00%
2021/11/23	0.3	200.07	0	0.00	199.50	0.3	428	0.06%
2021/11/22	1.1	203.45	0.7	203.16	202.00	0.4	426	0.08%
2021/11/19	0.2	210.50	0	0.00	204.00	0.2	436	0.05%
2021/11/18	0	0.00	1	206.00	210.50	-1	425	-0.23%
2021/11/17	0	205.50	0	0.00	206.00	0	425	0.01%
2021/11/16	0.2	204.50	0	0.00	206.50	0.2	426	0.04%
2021/11/15	0	203.94	0	0.00	203.50	0	433	0.01%
2021/11/12	0.1	204.20	0	0.00	202.50	0.1	438	0.01%
2021/11/11	0	212.50	0	0.00	209.00	0	430	0.01%
2021/11/10	0	0.00	1	214.00	215.00	-1	432	-0.23%
2021/11/03	1	220.50	0	0.00	218.50	1	460	0.22%
2021/11/02	0	0.00	0.1	215.00	213.50	-0.1	460	-0.03%
2021/10/26	0	204.50	1	204.00	203.00	-1	466	-0.21%
2021/10/18	0	201.50	0	0.00	202.00	0	518	0.00%
2021/10/15	0	208.00	0	0.00	205.50	0	550	0.00%
2021/10/14	0	207.00	0	0.00	207.50	0	567	0.00%
2021/10/08	1	225.50	0	0.00	219.50	1	568	0.18%
2021/10/06	0	206.00	0	0.00	204.50	0	568	0.00%
2021/10/05	0	202.00	0	0.00	203.50	0	572	0.00%
2021/10/04	0.1	209.00	0	0.00	207.00	0.1	571	0.02%
2021/10/01	0.2	213.25	0	0.00	208.50	0.2	569	0.03%
2021/09/30	1	218.00	0	0.00	219.00	1	566	0.18%
2021/09/29	0	218.00	0	0.00	217.50	0	569	0.00%
2021/09/22	2	214.50	0	0.00	216.50	2	591	0.34%
2021/09/16	0.2	225.55	0	0.00	222.50	0.2	625	0.03%
2021/09/14	0.1	225.50	0	0.00	224.00	0.1	622	0.02%
2021/09/13	1.3	229.84	0	0.00	229.00	1.3	625	0.20%
2021/09/08	0	0.00	1.1	239.23	235.00	-1.1	660	-0.17%
2021/09/07	4	229.25	0	0.00	226.00	4	644	0.62%
2021/09/06	0.1	295.50	0	0.00	303.00	0.1	596	0.01%
2021/09/03	3.1	284.26	0	0.00	296.50	3.1	574	0.54%
2021/09/02	0.1	289.00	0	0.00	287.50	0.1	561	0.01%
2021/09/01	0.1	296.00	0	0.00	295.50	0.1	554	0.01%
2021/08/30	0	0.00	2	291.25	286.50	-2	540	-0.37%
2021/08/27	0	0.00	0.1	286.00	285.00	-0.1	532	-0.02%
2021/08/26	1	279.00	0	0.00	289.50	1	524	0.19%
2021/08/25	1	278.50	1	280.00	279.00	0	517	0.00%
2021/08/19	7	257.29	0	0.00	254.50	7	568	1.23%
2021/08/18	1	266.00	0	0.00	267.00	1	565	0.18%
2021/08/16	5.1	266.14	0	0.00	267.00	5.1	570	0.89%
2021/08/13	0	0.00	5	277.00	277.00	-5	625	-0.80%
2021/08/12	0	0.00	0.1	271.00	270.00	-0.1	667	-0.01%
2021/08/11	5	263.00	1	265.50	262.00	4	715	0.56%
2021/08/09	1	284.50	0	0.00	282.00	1	793	0.13%
2021/08/06	0	0.00	0.1	287.00	285.50	-0.1	799	-0.01%
2021/08/04	0	0.00	1	285.00	281.50	-1	837	-0.12%
2021/08/03	1	281.00	0	0.00	281.50	1	847	0.12%
2021/07/28	1	282.50	0	282.00	279.00	1	865	0.11%
2021/07/26	1	276.50	0	0.00	279.00	1	897	0.11%
2021/07/23	0	0.00	1.1	275.12	277.50	-1.1	901	-0.13%
2021/07/22	0.1	285.00	1	297.00	281.50	-0.9	910	-0.10%
2021/07/21	1.1	310.90	0	0.00	311.00	1.1	909	0.12%
2021/07/19	0	0.00	2.1	275.24	280.00	-2.1	879	-0.24%
2021/07/16	0	0.00	0.1	267.50	263.50	-0.1	880	-0.01%
2021/07/15	0.2	268.50	0	0.00	266.00	0.2	893	0.02%
2021/07/14	0.3	268.00	1	267.00	264.00	-0.7	905	-0.08%
2021/07/12	0.1	270.50	2	273.00	269.50	-1.9	909	-0.21%
2021/07/07	0	0.00	0.1	274.50	274.50	-0.1	1,007	-0.01%
2021/06/30	0	0.00	5	290.00	282.00	-5	1,114	-0.45%
2021/06/28	3	282.00	0	0.00	278.50	3	1,170	0.26%
2021/06/25	0	0.00	4	286.13	289.50	-4	1,153	-0.35%
2021/06/23	0	0.00	4	260.13	259.50	-4	1,137	-0.35%
2021/06/21	0	0.00	4	273.63	255.50	-4	1,128	-0.35%
2021/06/18	0	0.00	10	271.60	271.00	-10	1,110	-0.90%
2021/06/17	11	282.00	1	281.00	276.00	10	1,102	0.91%
2021/06/16	0	0.00	1	265.00	260.00	-1	1,082	-0.09%
2021/06/03	0	0.00	0.1	253.00	254.00	-0.1	1,132	0.00%
2021/06/02	0	0.00	1	240.50	248.50	-1	1,134	-0.09%
2021/06/01	11	262.95	0	0.00	254.50	11	1,131	0.97%
2021/05/27	5	265.00	0	0.00	265.00	5	1,096	0.46%
2021/05/26	1	274.00	0	0.00	274.00	1	1,072	0.09%
2021/05/24	5	320.00	16	326.94	337.50	-11	1,071	-1.03%
2021/05/21	8	333.13	6	332.75	329.50	2	1,066	0.19%
2021/05/20	5.1	323.23	3	337.83	339.00	2.1	1,010	0.20%
2021/05/19	0	0.00	9	303.67	308.50	-9	972	-0.93%
2021/05/18	1	291.99	9.1	292.55	280.50	-8.1	925	-0.87%
2021/05/17	11	281.32	14	273.21	282.00	-3	902	-0.33%
2021/05/14	0	0.00	0.1	256.50	256.50	-0.1	846	-0.01%
2021/05/13	0.1	229.00	0.1	235.00	233.50	0	839	0.00%
2021/05/12	0	0.00	1	239.00	224.50	-1	826	-0.12%
2021/05/10	0	0.00	0.1	257.54	254.00	-0.1	788	-0.01%
2021/05/07	0	0.00	1	255.00	258.50	-1	796	-0.13%
2021/05/05	1	248.50	0	0.00	248.00	1	838	0.12%
2021/05/03	0.2	258.00	1.1	263.32	255.00	-0.9	823	-0.11%
2021/04/29	7	251.50	7.3	258.13	251.50	-0.3	811	-0.03%
2021/04/27	0	0.00	1	257.00	258.00	-1	794	-0.13%
2021/04/26	0.1	238.50	0.1	242.50	240.00	0	776	0.00%
2021/04/23	0.1	226.00	0.3	239.20	235.50	-0.2	784	-0.02%
2021/04/22	1	232.00	1	230.00	227.00	0	780	0.00%
2021/04/21	1	238.00	0.5	234.75	232.50	0.5	782	0.06%
2021/04/19	1	237.50	0	0.00	237.50	1	815	0.12%
2021/04/16	5.1	242.98	0.2	243.53	241.50	4.9	830	0.59%
2021/04/15	1	245.00	5	243.00	245.00	-4	834	-0.48%
2021/04/14	2.1	246.67	1.1	251.32	250.50	1	823	0.12%
2021/04/13	14	270.13	0	0.00	249.00	14	805	1.74%
2021/04/09	0	0.00	1.4	248.18	251.50	-1.4	745	-0.18%
2021/04/08	0.1	231.84	0.1	233.15	229.00	0	719	0.00%
2021/04/07	6.3	237.75	0	0.00	229.50	6.3	710	0.89%
2021/04/06	5	235.00	3	225.83	235.00	2	680	0.29%
2021/04/01	1.3	199.98	0	0.00	214.00	1.3	641	0.20%
2021/03/26	1.1	186.10	0	0.00	188.50	1.1	586	0.18%
2021/03/22	0	0.00	0.4	189.50	189.50	-0.4	642	-0.06%
2021/03/19	1	189.00	0	0.00	189.00	1	640	0.16%
2021/03/11	5	200.00	3	194.00	194.00	2	646	0.31%
2021/03/10	0.2	197.75	0	0.00	198.50	0.2	638	0.03%
2021/02/25	0	0.00	1.6	189.63	189.00	-1.6	645	-0.25%
2021/02/24	1	185.00	5.2	189.06	188.50	-4.2	645	-0.65%
2021/02/23	4	189.25	0.1	188.50	187.00	3.9	643	0.61%
2021/02/22	0	0.00	6	193.92	192.50	-6	643	-0.93%
2021/02/18	10	188.00	0	0.00	188.50	10	639	1.56%
2021/01/28	5	190.00	0	0.00	190.00	5	692	0.72%
2021/01/27	0.2	178.54	0	0.00	185.00	0.2	672	0.03%
2021/01/25	0	0.00	0.1	163.50	164.00	-0.1	665	-0.02%
2021/01/18	5	169.50	5	161.00	169.50	0	779	0.00%
2021/01/11	0.2	190.50	0	0.00	183.50	0.2	803	0.02%
2021/01/08	0	0.00	0.1	195.50	196.00	-0.1	781	-0.01%
2021/01/07	0.1	189.00	0	0.00	190.50	0.1	774	0.01%
2021/01/05	0	0.00	0.1	196.00	194.00	-0.1	754	-0.01%
2020/12/31	0.4	196.50	0.1	197.50	196.50	0.4	748	0.05%
2020/12/28	0	0.00	0.1	201.00	201.00	-0.1	742	-0.01%
2020/12/24	0.1	202.00	0.6	202.00	202.00	-0.5	734	-0.07%
2020/12/23	2	202.00	2	200.50	201.00	0	733	0.00%
2020/12/22	1	203.00	1	207.00	198.00	0	729	0.00%
2020/12/16	4.1	186.95	0	0.00	187.00	4.1	683	0.60%
2020/12/11	0	0.00	2	186.00	181.00	-2	683	-0.29%
2020/12/10	0	0.00	1	190.00	189.00	-1	681	-0.15%
2020/12/03	1	192.00	3	199.50	192.00	-2	691	-0.29%
2020/11/24	1	177.50	0	0.00	175.00	1	685	0.15%
2020/11/18	1	173.50	0	0.00	174.00	1	689	0.15%
2020/11/17	1	174.00	0	0.00	173.50	1	682	0.15%
2020/11/16	1	174.00	0	0.00	174.00	1	683	0.15%
2020/11/11	0	0.00	2	183.00	183.00	-2	658	-0.30%
2020/11/09	0	0.00	4	187.50	185.50	-4	649	-0.62%
2020/11/05	0	0.00	1	233.50	229.00	-1	594	-0.17%
2020/11/04	1	227.00	1	232.50	233.00	0	586	0.00%
2020/11/02	1	239.50	1	241.50	225.00	0	557	0.00%
2020/10/30	2	239.00	4	241.13	242.00	-2	533	-0.37%
2020/10/29	7	232.00	10	231.76	236.50	-3	508	-0.60%
2020/10/28	1	233.50	0	0.00	223.50	1	485	0.21%
2020/10/27	4	227.25	16	229.19	232.50	-12	463	-2.59%
2020/10/26	0	0.00	11	224.91	226.50	-11	427	-2.57%
2020/10/23	4	206.25	11	201.27	215.00	-7	395	-1.77%
2020/10/22	8	201.00	36	197.92	201.50	-28	342	-8.17%
2020/09/16	0	0.00	2	180.50	179.50	-2	342	-0.58%
2020/09/07	0	0.00	2	174.25	172.50	-2	386	-0.52%
2020/09/04	1	167.00	0	0.00	167.50	1	398	0.25%
2020/09/02	0	0.00	1	164.00	163.00	-1	466	-0.21%
2020/08/28	0	0.00	1	162.00	160.50	-1	507	-0.20%
2020/08/18	3	149.00	5.2	150.02	150.50	-2.2	501	-0.44%
2020/08/12	1	148.00	0	0.00	148.00	1	505	0.20%
2020/07/27	1	151.50	0	0.00	150.50	1	546	0.18%
2020/07/22	2	163.00	2	162.00	162.00	0	542	0.00%
2020/07/17	11	160.00	0	0.00	157.00	11	538	2.04%
2020/07/14	1	163.00	0	0.00	160.00	1	547	0.18%
2020/07/06	0	0.00	1	174.50	173.50	-1	550	-0.18%
2020/07/03	1	179.00	1	177.00	178.50	0	549	0.00%
2020/07/01	0	0.00	1	177.00	175.50	-1	536	-0.19%
2020/06/22	0	0.00	2	171.50	170.50	-2	523	-0.38%
2020/06/19	4	174.50	4	176.38	172.50	0	525	0.00%
2020/06/17	6	168.08	6	168.25	169.50	0	501	0.00%
2020/06/15	1	163.00	0	0.00	163.50	1	500	0.20%
2020/06/11	20	173.80	20	167.13	162.00	0	512	0.00%
2020/06/10	3	173.67	2	174.00	170.00	1	506	0.20%
2020/06/09	9	177.94	112	180.88	172.00	-103	518	-19.88%	大賣/鉅額交易
2020/06/08	110	165.60	6	167.58	171.50	104	481	21.58%	大買/鉅額交易
2020/05/28	0	0.00	1	148.00	147.50	-1	532	-0.19%
2020/05/27	0	0.00	1	150.50	148.50	-1	547	-0.18%
2020/05/26	4	153.00	3	151.50	150.00	1	563	0.18%
2020/05/22	0	0.00	11	148.64	149.00	-11	606	-1.81%
2020/05/19	1	147.00	1	150.00	147.00	0	654	0.00%
2020/05/18	1	146.50	0	0.00	145.50	1	678	0.15%
2020/05/08	1	156.00	0	0.00	152.50	1	672	0.15%
2020/05/06	15	157.07	11	156.27	154.00	4	673	0.59%
2020/05/05	0.4	150.00	1	148.50	150.00	-0.6	662	-0.09%
2020/05/04	1.2	148.50	0	0.00	147.00	1.2	664	0.18%
2020/04/30	0	0.00	1	148.50	148.50	-1	666	-0.15%
2020/04/24	1	144.00	0	0.00	144.00	1	679	0.15%
2020/04/21	0	0.00	1	145.00	142.00	-1	680	-0.15%
2020/04/20	1	147.50	0	0.00	148.00	1	677	0.15%
2020/04/16	1	142.00	0	0.00	142.50	1	675	0.15%
2020/04/15	0	0.00	2	142.00	142.50	-2	672	-0.30%
2020/04/14	1	140.50	0	0.00	141.00	1	672	0.15%
2020/03/24	1	128.00	1	127.00	126.50	0	639	0.00%
2020/03/23	0	0.00	5	123.50	120.50	-5	635	-0.79%
2020/03/11	0	0.00	2	164.00	163.00	-2	522	-0.38%
2020/03/10	1	161.50	2.1	155.63	156.50	-1.1	475	-0.24%
2020/03/04	1	150.00	0	0.00	151.00	1	437	0.23%
2020/03/03	1	154.50	2.3	156.00	155.50	-1.3	426	-0.30%
2020/03/02	2	159.25	0	0.00	154.00	2	424	0.47%
2020/02/27	0	0.00	2	163.00	162.50	-2	413	-0.48%
2020/02/26	5	169.10	4	168.13	163.00	1	402	0.25%
2020/02/25	0	0.00	1	167.50	170.00	-1	388	-0.26%
2020/02/24	1	163.00	2	164.50	164.50	-1	371	-0.27%
2020/02/21	5	164.20	3	163.50	163.00	2	365	0.55%
2020/02/20	1	161.50	3	161.17	162.50	-2	345	-0.58%
2020/02/19	5	159.40	1	159.50	160.50	4	325	1.23%
2020/02/17	0	0.00	3	150.00	150.00	-3	327	-0.92%
2020/02/14	0	0.00	3	150.00	151.00	-3	333	-0.90%
2020/02/13	0	0.00	1	150.50	149.50	-1	333	-0.30%
2020/02/12	0	0.00	1	154.50	151.50	-1	334	-0.30%
2020/02/07	3	155.00	0	0.00	151.00	3	346	0.86%
2020/02/06	0	0.00	4	155.75	155.00	-4	346	-1.16%
2020/02/05	0	0.00	2	153.00	152.00	-2	341	-0.59%
2020/02/04	3	151.00	5	150.90	150.00	-2	343	-0.58%
2020/02/03	3	145.33	0	0.00	146.50	3	354	0.85%
2020/01/31	9	148.50	1	144.50	149.50	8	357	2.24%
2020/01/30	2	141.75	6	143.00	142.50	-4	362	-1.10%
2020/01/20	0	0.00	1	152.50	153.00	-1	356	-0.28%
2020/01/17	6	150.75	0	0.00	150.00	6	353	1.70%
2020/01/16	0	0.00	6	146.08	145.50	-6	354	-1.69%
2020/01/15	0	0.00	3	148.00	146.50	-3	360	-0.83%
2020/01/14	2	150.00	0	0.00	149.00	2	361	0.55%
2020/01/13	4	150.50	0	0.00	150.00	4	364	1.10%
2020/01/10	7	145.07	0	0.00	146.00	7	371	1.89%
2020/01/06	0	0.00	1	146.50	144.00	-1	455	-0.22%
2020/01/03	2	145.75	0	0.00	145.00	2	466	0.43%
2019/12/26	0	0.00	1	149.50	149.00	-1	590	-0.17%
2019/12/24	6	150.75	1	151.00	151.00	5	607	0.82%
2019/12/23	2	150.50	3	151.00	150.50	-1	620	-0.16%
2019/12/20	5	152.70	2	153.00	152.50	3	632	0.47%
2019/12/16	1	148.50	0	0.00	148.50	1	755	0.13%
2019/12/13	7	152.36	0	0.00	151.50	7	785	0.89%
2019/12/12	8	155.13	0	0.00	155.00	8	781	1.02%
2019/12/11	5	157.50	0	0.00	158.00	5	782	0.64%
2019/12/09	5	158.00	0	0.00	157.50	5	785	0.64%
2019/12/06	5	159.00	0	0.00	159.00	5	791	0.63%
2019/12/05	1	158.50	0	0.00	159.00	1	815	0.12%
2019/11/27	0	0.00	1	162.00	162.50	-1	837	-0.12%
2019/11/26	0	0.00	8	165.00	163.50	-8	844	-0.95%
2019/11/25	3	166.00	3	165.50	165.00	0	844	0.00%
2019/11/22	9	166.50	3	164.00	167.00	6	839	0.71%
2019/11/21	3	164.17	0	0.00	162.00	3	828	0.36%
2019/11/20	3	162.50	3	161.50	161.00	0	828	0.00%
2019/11/18	0	0.00	4	160.88	160.00	-4	845	-0.47%
2019/11/15	2	158.25	0	0.00	158.50	2	859	0.23%
2019/11/14	7	165.79	3	161.00	160.50	4	861	0.46%
2019/11/12	5	160.00	0	0.00	160.00	5	841	0.59%
2019/11/08	3	163.83	3	161.67	162.00	0	850	0.00%
2019/11/07	4	161.00	4	161.00	162.00	0	854	0.00%
2019/11/06	2	162.50	2	159.50	159.00	0	862	0.00%
2019/11/04	5	156.00	0	0.00	154.50	5	887	0.56%
2019/10/31	3	156.50	0	0.00	157.50	3	923	0.32%
2019/10/29	1	163.00	1	164.50	162.00	0	989	0.00%
2019/10/28	1	159.50	0	0.00	160.00	1	1,020	0.10%
2019/10/21	4	162.63	5	159.80	159.00	-1	1,072	-0.09%
2019/10/18	2	159.75	2	160.25	163.00	0	1,097	0.00%
2019/10/17	1	157.50	1	159.00	156.00	0	1,098	0.00%
2019/10/16	4	157.38	1	157.00	157.00	3	1,102	0.27%
2019/10/15	3	160.50	10.1	165.94	160.00	-7.1	1,094	-0.65%
2019/10/14	1	166.00	6	167.92	167.50	-5	1,072	-0.47%
2019/10/08	10	188.35	12	188.92	187.00	-2	1,040	-0.19%
2019/10/07	3	186.50	5.3	184.42	183.50	-2.3	1,011	-0.23%
2019/10/04	4	187.50	6.3	185.94	183.50	-2.3	1,007	-0.23%
2019/10/03	12	183.38	1	184.00	181.00	11	987	1.11%
2019/10/02	3	173.00	5	172.60	187.00	-2	965	-0.21%
2019/09/27	2	166.50	2	167.25	169.00	0	934	0.00%
2019/09/26	1	168.50	0	0.00	165.50	1	933	0.11%
2019/09/25	4	175.50	3	173.50	171.50	1	921	0.11%
2019/09/24	3	172.17	8	173.19	173.50	-5	911	-0.55%
2019/09/23	9	177.17	8	176.44	176.00	1	896	0.11%
2019/09/20	7	166.79	10	168.75	169.50	-3	863	-0.35%
2019/09/19	18	167.36	17	167.09	170.00	1	841	0.12%
2019/09/18	12	158.50	6	157.42	160.50	6	783	0.77%
2019/09/17	4	152.50	4	153.00	151.50	0	751	0.00%
2019/09/16	1	152.50	1	153.50	152.50	0	753	0.00%
2019/09/11	0	0.00	1	152.00	150.50	-1	758	-0.13%
2019/09/10	1	151.00	0.1	150.00	150.00	1	759	0.13%
2019/09/09	2	153.00	3	153.67	152.50	-1	753	-0.13%
2019/09/06	1	146.00	0.3	146.00	146.00	0.7	729	0.10%
2019/09/05	3	148.67	1	149.00	148.00	2	726	0.28%
2019/09/03	0	0.00	1	151.00	149.50	-1	720	-0.14%
2019/09/02	1	150.00	2	150.75	149.50	-1	720	-0.14%
2019/08/30	1.4	151.28	0	0.00	149.50	1.4	714	0.20%
2019/08/28	0.1	148.50	0	0.00	149.00	0.1	697	0.01%
2019/08/23	0	0.00	1	154.00	152.00	-1	691	-0.14%
2019/08/22	0	0.00	1	151.50	150.50	-1	684	-0.15%
2019/08/21	2.1	156.44	4	158.00	154.00	-2	679	-0.29%
2019/08/20	3	154.33	3	153.50	155.00	0	664	0.00%
2019/08/19	2	148.00	2	148.25	149.00	0	648	0.00%
2019/08/14	1	143.00	1	144.00	143.50	0	639	0.00%
2019/08/13	3	146.67	3	146.33	145.50	0	636	0.00%
2019/08/12	0	0.00	1	144.50	144.50	-1	634	-0.16%
2019/08/08	2	151.50	1	153.50	149.00	1	642	0.16%
2019/08/07	10	154.15	2	155.00	152.00	8	652	1.23%
2019/08/06	0	0.00	1	150.00	148.00	-1	636	-0.16%
2019/08/05	2	146.75	1	146.50	144.00	1	621	0.16%
2019/08/02	3	158.67	2	158.00	157.00	1	597	0.17%
2019/08/01	10	161.35	2	167.25	159.50	8	578	1.38%
2019/07/31	3	150.17	6	155.17	161.00	-3	534	-0.56%
2019/07/30	5	196.60	1	195.00	193.50	4	493	0.81%
2019/07/29	4	206.38	5	207.30	215.00	-1	461	-0.22%
2019/07/26	2	196.00	2	190.00	195.50	0	435	0.00%
2019/07/25	2	188.00	2	189.25	187.50	0	420	0.00%
2019/07/22	3	183.00	4	185.88	181.00	-1	401	-0.25%
2019/07/19	1	176.00	4	176.63	178.50	-3	372	-0.81%
2019/07/18	3	171.17	14	170.32	172.00	-11	358	-3.07%
2019/07/17	2	164.75	15	166.50	167.00	-13	344	-3.78%
2019/07/16	2	163.75	2	165.00	165.50	0	340	0.00%
2019/07/15	2	162.75	2	161.00	164.00	0	334	0.00%
2019/07/11	3	158.83	2	154.25	153.50	1	319	0.31%
2019/07/10	1	155.00	2	155.25	156.00	-1	311	-0.32%
2019/07/09	2	152.50	1	152.50	151.50	1	308	0.32%
2019/07/08	1	153.00	1	155.00	151.50	0	306	0.00%
2019/07/05	1	155.50	2	155.75	155.50	-1	299	-0.33%
2019/07/04	0	0.00	1	151.00	150.50	-1	295	-0.34%
2019/07/03	0	0.00	1	149.00	149.50	-1	297	-0.34%
2019/07/02	2	147.75	2	149.00	147.50	0	292	0.00%
2019/06/28	1	145.00	0	0.00	146.00	1	299	0.33%
2019/06/20	1	146.50	1	146.50	150.00	0	427	0.00%
2019/06/17	1	144.00	1.2	142.92	143.50	-0.2	418	-0.05%
2019/06/13	1	142.00	0	0.00	142.00	1	420	0.24%
2019/06/12	0	0.00	1	145.00	144.50	-1	419	-0.24%
2019/06/10	2	143.75	5	143.50	144.50	-3	425	-0.70%
2019/05/30	0	0.00	1	143.00	144.50	-1	440	-0.23%
2019/05/29	1	142.00	0	0.00	142.00	1	443	0.23%
2019/05/28	4	143.00	0	0.00	142.50	4	445	0.90%
2019/05/16	1	146.50	0	0.00	145.00	1	520	0.19%
2019/05/06	0	0.00	2	139.50	138.00	-2	485	-0.41%
2019/04/29	3	132.50	0	0.00	131.00	3	477	0.63%
2019/04/26	1	137.00	1	137.00	137.00	0	472	0.00%
2019/04/22	0	0.00	1	141.00	141.00	-1	473	-0.21%
2019/04/19	0	0.00	1	139.00	139.00	-1	472	-0.21%
2019/04/18	1	137.00	0	0.00	137.00	1	472	0.21%
2019/04/17	7	141.50	0	0.00	141.00	7	471	1.48%
2019/04/16	0	0.00	2	140.50	140.50	-2	471	-0.42%
2019/04/11	1	140.00	0	0.00	139.50	1	485	0.21%
2019/04/10	2	144.25	1	142.50	142.00	1	481	0.21%
2019/04/08	1	139.00	0	0.00	139.00	1	467	0.21%
2019/04/03	2	141.50	0	0.00	141.00	2	461	0.43%
2019/04/02	3	137.00	4	139.63	137.00	-1	454	-0.22%
2019/03/29	1	146.50	1	142.50	143.00	0	441	0.00%
2019/03/28	5	150.80	5	147.00	141.00	0	428	0.00%
2019/03/27	2	141.75	5	141.20	145.50	-3	366	-0.82%
2019/03/26	0	0.00	1	129.00	132.50	-1	330	-0.30%
2019/03/22	0	0.00	1	128.50	128.50	-1	318	-0.31%
2019/03/14	1	125.50	0	0.00	125.50	1	328	0.30%
2019/03/13	0	0.00	1	126.50	127.00	-1	329	-0.30%
2019/03/12	0	0.00	1	128.50	129.50	-1	327	-0.31%
2019/03/07	1	127.50	0	0.00	126.50	1	336	0.30%
2019/03/04	0	0.00	1	128.50	129.00	-1	334	-0.30%
2019/02/25	1	122.50	0	0.00	122.00	1	345	0.29%
2019/02/22	1	125.00	1	125.00	124.00	0	356	0.00%
2019/02/19	0	0.00	3	127.33	128.00	-3	367	-0.82%
2019/02/18	8	133.19	4	131.50	129.00	4	370	1.08%
2019/02/15	3	128.50	3	128.17	130.00	0	358	0.00%
2019/02/14	1	120.50	0	0.00	118.50	1	339	0.29%
2019/02/13	1	120.50	1	121.50	120.00	0	342	0.00%
2019/01/18	1	113.50	1	113.50	113.50	0	364	0.00%
2019/01/17	2	113.50	2	114.25	114.00	0	365	0.00%
2019/01/16	1	110.50	2	111.50	111.00	-1	370	-0.27%
2019/01/15	1	111.50	1	112.50	112.00	0	368	0.00%
2019/01/14	1	112.50	1	111.50	111.50	0	366	0.00%
2019/01/11	1	115.00	0	0.00	113.50	1	365	0.27%
2019/01/10	1	115.00	2	115.25	114.50	-1	364	-0.27%
2019/01/08	1	117.00	1	118.50	118.00	0	362	0.00%
2019/01/07	2	117.75	1	119.00	116.50	1	359	0.28%
2019/01/04	3	115.83	4	117.13	118.50	-1	356	-0.28%
2019/01/03	2	117.50	0	0.00	116.00	2	356	0.56%
2019/01/02	0	0.00	1	113.50	112.50	-1	348	-0.29%
2018/12/28	1	111.50	1	114.00	112.00	0	347	0.00%
2018/12/27	1	111.00	0	0.00	110.50	1	349	0.29%
2018/12/26	1	109.50	1	109.50	108.00	0	350	0.00%
2018/12/24	2	109.75	2	110.75	110.00	0	351	0.00%
2018/12/21	0	0.00	1	110.50	110.50	-1	345	-0.29%
2018/12/19	1	114.50	1	114.50	114.50	0	343	0.00%
2018/12/17	0	0.00	1	120.00	117.00	-1	342	-0.29%
2018/12/14	3	120.50	1	120.50	119.00	2	342	0.58%
2018/12/13	1	114.50	2	118.00	121.00	-1	340	-0.29%
2018/12/12	1	115.50	1	116.50	115.50	0	335	0.00%
2018/12/11	1	113.50	1	114.50	114.50	0	336	0.00%
2018/12/07	0	0.00	1	118.00	118.00	-1	355	-0.28%
2018/12/06	2	116.00	1	115.50	113.50	1	355	0.28%
2018/12/05	0	0.00	1	118.50	117.00	-1	351	-0.28%
2018/12/04	2	120.50	2	120.25	119.00	0	353	0.00%
2018/12/03	3	121.67	4	122.63	122.00	-1	355	-0.28%
2018/11/30	1	121.00	0.1	119.50	119.50	0.9	349	0.26%
2018/11/29	2	118.25	12	118.13	117.50	-10	345	-2.90%
2018/11/28	3	117.83	4	118.38	118.00	-1	342	-0.29%
2018/11/27	2	114.50	1	116.00	115.50	1	339	0.29%
2018/11/26	0	0.00	1	116.00	116.00	-1	339	-0.29%
2018/11/23	2	115.00	1	113.50	113.50	1	344	0.29%
2018/11/22	4	121.88	3	122.33	118.00	1	339	0.29%
2018/11/21	2	124.00	4	122.88	124.50	-2	331	-0.60%
2018/11/20	3	123.00	2	122.75	120.50	1	318	0.31%
2018/11/19	0	0.00	1	118.50	118.50	-1	302	-0.33%
2018/11/16	1	117.00	1	118.00	117.00	0	303	0.00%
2018/11/15	1	120.50	1	119.50	118.00	0	306	0.00%
2018/11/14	4	119.63	2	119.25	118.00	2	301	0.66%
2018/11/13	2	121.50	2	120.50	125.00	0	285	0.00%
2018/11/12	3	119.50	5	120.60	120.00	-2	278	-0.72%
2018/11/09	3	120.50	0	0.00	120.50	3	276	1.08%
2018/11/08	2	115.00	4	116.25	117.50	-2	274	-0.73%
2018/11/07	0	0.00	6	107.75	108.00	-6	266	-2.25%
2018/11/02	0	0.00	1	105.00	101.50	-1	315	-0.32%
2018/11/01	7	100.59	4	101.48	103.00	3	340	0.88%
2018/10/31	4	97.15	3	97.90	97.20	1	373	0.27%
2018/10/29	1	98.40	1	98.00	97.50	0	391	0.00%
2018/10/26	2	98.75	1	97.60	97.20	1	404	0.25%
2018/10/24	1	105.50	1	103.00	101.50	0	434	0.00%
2018/10/23	0	0.00	3	100.00	98.00	-3	444	-0.68%
2018/10/18	2	100.75	0	0.00	99.50	2	485	0.41%
2018/10/17	1	102.00	2	103.25	100.50	-1	489	-0.20%
2018/10/16	2	98.40	2	101.50	101.50	0	489	0.00%
2018/10/11	4	95.63	0	0.00	95.40	4	506	0.79%
2018/10/03	2	114.50	0	0.00	112.00	2	562	0.36%
2018/10/02	3	114.00	0	0.00	114.50	3	567	0.53%
2018/09/27	0	0.00	1	112.00	111.00	-1	570	-0.18%
2018/09/26	1	109.50	0	0.00	110.50	1	570	0.18%
2018/09/25	0	0.00	1	113.00	113.00	-1	569	-0.18%
2018/09/21	1	110.50	1	112.50	111.50	0	570	0.00%
2018/09/20	0	0.00	6	112.00	111.00	-6	571	-1.05%
2018/09/19	5	114.60	1	115.00	111.00	4	573	0.70%
2018/09/18	6	112.50	1	113.00	112.50	5	573	0.87%
2018/09/17	2	117.75	3	119.83	117.50	-1	573	-0.17%
2018/09/14	3	122.67	1	119.50	119.50	2	573	0.35%
2018/09/13	0	0.00	1.1	115.36	119.50	-1.1	571	-0.19%
2018/09/12	1	109.50	0	0.00	109.00	1	566	0.18%
2018/09/10	0	0.00	2	111.00	108.00	-2	566	-0.35%
2018/09/07	2	106.25	1	109.00	106.50	1	562	0.18%
2018/09/06	0	0.00	1	117.00	114.00	-1	559	-0.18%
2018/09/03	3	117.67	1	117.00	117.00	2	567	0.35%
2018/08/31	11	119.50	2	120.50	119.50	9	568	1.58%
2018/08/30	2	120.25	1	121.50	120.00	1	567	0.18%
2018/08/29	3	117.17	1	117.00	117.00	2	563	0.36%
2018/08/28	0	0.00	1	118.00	118.00	-1	565	-0.18%
2018/08/27	1	118.50	1	121.50	120.00	0	575	0.00%
2018/08/24	1	119.00	0	0.00	118.00	1	585	0.17%
2018/08/23	1	120.00	1	121.00	120.50	0	590	0.00%
2018/08/22	3	123.17	0	0.00	122.50	3	589	0.51%
2018/08/21	0	0.00	1	122.00	121.50	-1	585	-0.17%
2018/08/20	4	118.50	0	0.00	117.50	4	584	0.68%
2018/08/17	1	124.50	2	123.00	120.50	-1	583	-0.17%
2018/08/16	0	0.00	1	122.00	123.50	-1	579	-0.17%
2018/08/15	4	127.88	1	125.50	125.00	3	576	0.52%
2018/08/14	0	0.00	1	122.50	126.50	-1	570	-0.18%
2018/08/13	3	119.17	1	120.50	120.00	2	569	0.35%
2018/08/10	3	134.00	3	133.67	130.00	0	557	0.00%
2018/08/09	7	133.64	4	133.75	132.50	3	568	0.53%
2018/08/08	7	147.93	9	144.06	141.50	-2	551	-0.36%
2018/08/07	7	151.93	10	151.90	148.50	-3	522	-0.57%
2018/08/06	3	139.33	3	140.50	141.00	0	489	0.00%
2018/08/03	4	142.63	2	144.75	142.00	2	484	0.41%
2018/08/02	1	139.00	1	138.50	140.50	0	480	0.00%
2018/08/01	3	144.67	1	147.00	143.00	2	472	0.42%
2018/07/31	2	148.25	1	151.13	142.00	1	469	0.20%
2018/07/30	4	157.88	4	157.25	157.00	0	454	0.00%
2018/07/27	2	164.12	1	166.50	157.50	1	451	0.23%
2018/07/25	0	0.00	1	135.00	138.00	-1	438	-0.23%
2018/07/24	1	132.00	1	133.00	132.00	0	438	0.00%
2018/07/23	1	122.00	0	0.00	122.00	1	449	0.22%
2018/07/18	1	138.00	0	0.00	135.50	1	510	0.20%
2018/07/17	0	0.00	11	140.91	138.50	-11	507	-2.17%
2018/07/13	1	136.00	2	136.00	134.50	-1	494	-0.20%
2018/07/12	0	0.00	1	130.00	130.00	-1	469	-0.21%
2018/07/11	1	127.00	0	0.00	118.50	1	461	0.22%
2018/07/06	0	0.00	1	105.00	105.00	-1	450	-0.22%
2018/07/04	1	110.50	0	0.00	109.50	1	455	0.22%
2018/07/03	0	0.00	1	115.50	113.00	-1	472	-0.21%
2018/07/02	1	115.00	0	0.00	115.00	1	492	0.20%
2018/06/29	0	0.00	1	118.50	119.00	-1	504	-0.20%
2018/06/27	1	116.50	0	0.00	117.00	1	529	0.19%
2018/06/26	0	0.00	1	119.50	119.50	-1	535	-0.19%
2018/06/22	1	129.00	1	133.00	123.50	0	558	0.00%
2018/06/21	1	116.00	0	0.00	127.50	1	564	0.18%
2018/06/14	0	0.00	1	121.50	121.50	-1	609	-0.16%
2018/06/12	1	124.50	1	123.00	124.00	0	620	0.00%
2018/06/11	1	127.50	0	0.00	127.00	1	625	0.16%
2018/06/08	0	0.00	1	126.50	128.50	-1	635	-0.16%
2018/06/07	0	0.00	1	129.50	130.50	-1	641	-0.16%
2018/06/06	1	127.50	0	0.00	128.00	1	656	0.15%
2018/06/05	1	127.50	0	0.00	129.00	1	669	0.15%
2018/06/04	1	131.00	0	0.00	132.00	1	676	0.15%
2018/06/01	0	0.00	1	130.00	128.50	-1	669	-0.15%
2018/05/31	0	0.00	1	118.50	123.00	-1	659	-0.15%
2018/05/30	1	110.00	1	113.50	112.00	0	652	0.00%
2018/05/29	1	110.50	1	114.00	112.00	0	650	0.00%
2018/05/24	0	0.00	3	121.50	121.00	-3	633	-0.47%
2018/05/23	1	123.50	0	0.00	124.00	1	629	0.16%
2018/05/18	0	0.00	2	133.50	130.50	-2	608	-0.33%
2018/05/17	1	149.00	0	0.00	138.00	1	597	0.17%
2018/05/14	0	0.00	1	116.50	116.50	-1	569	-0.18%
2018/05/11	1	106.00	1	109.50	106.00	0	565	0.00%
2018/05/10	1	105.50	2	110.00	107.00	-1	561	-0.18%
2018/05/09	1	106.50	1	107.00	105.50	0	556	0.00%
2018/05/08	2	115.25	3	116.17	112.00	-1	550	-0.18%
2018/05/04	3	111.00	3	110.33	114.00	0	533	0.00%
2018/05/03	1	121.00	1	133.50	121.00	0	519	0.00%
2018/05/02	1	130.50	1	131.50	134.00	0	505	0.00%
2018/04/30	1	129.50	0	0.00	127.00	1	496	0.20%
2018/04/27	0	0.00	0	134.50	132.50	0	487	-0.01%
2018/04/26	1	138.00	1	147.50	134.50	0	472	0.00%
2018/04/25	4	131.91	1	146.50	147.50	3	451	0.67%
2018/04/24	0	0.00	1	134.50	134.50	-1	425	-0.24%
2018/04/23	0	0.00	3	125.00	122.50	-3	393	-0.76%
2018/04/18	1	121.00	0	0.00	123.00	1	383	0.26%
2018/04/11	0	0.00	2	116.50	123.00	-2	365	-0.55%
2018/04/10	1	120.00	0	0.00	120.00	1	356	0.28%
2018/04/09	11	127.68	2	123.75	133.00	9	355	2.53%
2018/04/03	2	119.00	2	121.50	127.50	0	336	0.00%
2018/03/30	6	105.25	1	107.00	110.00	5	291	1.71%
2018/03/28	1	95.00	1	99.00	99.00	0	259	0.00%
2018/03/27	2	89.80	0	0.00	90.00	2	245	0.81%
2018/03/26	3	86.00	0	0.00	89.60	3	238	1.26%
2018/03/23	2	75.55	1	79.00	81.50	1	223	0.45%
2018/03/22	0	0.00	1	78.70	80.50	-1	212	-0.47%
2018/03/21	0	0.00	1	82.60	81.50	-1	198	-0.50%
2018/03/19	0	0.00	1.5	71.50	71.50	-1.5	163	-0.91%
2018/03/16	1	65.10	0	0.00	65.00	1	153	0.65%
2018/03/15	0	0.00	5	64.00	65.30	-5	145	-3.43%
2018/03/14	3	65.90	2	66.60	66.10	1	136	0.73%
2018/03/13	1	60.00	3	63.40	63.40	-2	120	-1.66%