保瑞 (6472)-永豐金券商分點個股進出

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
731
漲跌
▼23
漲幅
-3.05%
成交量
2,329張
產業
上市生技醫療類股
277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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	13.2	741.58	30.8	739.78	731.00	-17.5	2,217	-0.79%
2024/04/17	12	764.50	34.4	766.79	754.00	-22.4	2,214	-1.01%
2024/04/16	15.5	774.03	19.2	769.76	771.00	-3.7	2,188	-0.17%
2024/04/15	39.6	819.24	47.5	814.91	795.00	-7.9	2,169	-0.36%
2024/04/12	79.1	779.14	46.4	787.09	790.00	32.7	2,154	1.52%
2024/04/11	19.1	820.44	46.4	820.63	817.00	-27.3	2,050	-1.33%
2024/04/10	25.6	786.32	48.2	811.06	830.00	-22.6	1,999	-1.13%
2024/04/09	25.6	766.51	40.7	763.42	758.00	-15.1	1,876	-0.80%
2024/04/08	14.7	763.08	28.9	759.39	739.00	-14.2	1,826	-0.78%
2024/04/03	27.3	733.82	62.5	734.12	761.00	-35.1	1,748	-2.01%
2024/04/02	329.8	688.01	21	687.32	692.00	308.8	1,645	18.77%	大買/鉅額交易
2024/04/01	24	665.73	20	656.74	667.00	3.9	1,575	0.25%
2024/03/29	1.3	650.42	4.4	652.58	653.00	-3.1	1,558	-0.20%
2024/03/28	16.9	656.16	9.8	654.38	646.00	7	1,557	0.45%
2024/03/27	12.4	643.74	6.7	643.15	645.00	5.7	1,547	0.37%
2024/03/26	1.1	623.06	6.5	626.40	620.00	-5.3	1,539	-0.35%
2024/03/25	7.5	631.62	2.1	629.97	625.00	5.4	1,547	0.35%
2024/03/22	1.1	619.21	56.7	621.04	620.00	-55.6	1,602	-3.47%
2024/03/21	0.2	621.59	1.5	620.43	619.00	-1.3	1,683	-0.08%
2024/03/20	0	623.50	0	0.00	621.00	0	1,706	0.00%
2024/03/19	1.4	624.95	1.7	625.65	620.00	-0.2	1,710	-0.01%
2024/03/18	10.7	627.18	4	635.15	624.00	6.7	1,711	0.39%
2024/03/15	1.4	626.76	46.2	621.56	627.00	-44.7	1,705	-2.62%
2024/03/14	8.5	632.74	2.2	629.07	626.00	6.3	1,696	0.37%
2024/03/13	7	631.49	2	631.15	626.00	5	1,694	0.29%
2024/03/12	17	635.77	2.3	637.02	638.00	14.7	1,707	0.86%
2024/03/11	8.7	620.80	7.5	622.99	625.00	1.1	1,741	0.07%
2024/03/08	29.8	646.16	5.5	644.54	630.00	24.2	1,749	1.39%
2024/03/07	13.5	656.88	29.4	662.37	659.00	-15.9	1,761	-0.90%
2024/03/06	16.7	672.97	115.2	675.96	665.00	-98.5	1,758	-5.60%	大賣/
2024/03/05	107.3	696.60	55.6	696.25	690.00	51.7	1,732	2.99%	大買/
2024/03/04	13.3	679.81	7.4	675.43	676.00	5.9	1,708	0.35%
2024/03/01	5.7	672.40	2.2	672.27	668.00	3.5	1,740	0.20%
2024/02/29	15.4	670.58	3.2	667.69	669.00	12.3	1,761	0.70%
2024/02/27	42.9	674.80	13.9	676.53	672.00	29	1,802	1.61%
2024/02/26	12.9	667.23	18.8	674.11	679.00	-5.9	1,802	-0.33%
2024/02/23	3.2	647.40	10.2	649.27	646.00	-7	1,784	-0.39%
2024/02/22	13.9	650.79	16.8	641.91	652.00	-2.9	1,799	-0.16%
2024/02/21	0.2	643.66	1	643.00	640.00	-0.8	1,800	-0.04%
2024/02/20	1.3	642.12	0.1	642.75	641.00	1.2	1,827	0.07%
2024/02/19	2.1	639.29	13.4	638.02	636.00	-11.3	1,840	-0.61%
2024/02/16	9.5	648.12	0.5	650.54	645.00	9	1,844	0.49%
2024/02/15	33.1	642.99	58.7	642.48	643.00	-25.6	1,853	-1.38%
2024/02/05	11.1	661.03	7.3	657.40	657.00	3.8	1,888	0.20%
2024/02/02	6.5	670.12	1.4	670.88	671.00	5.1	1,894	0.27%
2024/02/01	9.2	680.31	1.8	678.16	677.00	7.4	1,914	0.39%
2024/01/31	5.5	676.85	6.3	676.01	673.00	-0.8	1,960	-0.04%
2024/01/30	33.1	670.69	4.3	669.82	672.00	28.8	1,984	1.45%
2024/01/29	10.5	664.31	7.3	664.73	665.00	3.1	2,022	0.16%
2024/01/26	8.4	668.90	9.1	671.88	674.00	-0.7	2,045	-0.03%
2024/01/25	12.5	663.84	8.7	665.04	658.00	3.9	2,065	0.19%
2024/01/24	7.2	671.13	2.3	675.12	669.00	4.9	2,111	0.23%
2024/01/23	10.9	669.97	3	669.37	666.00	7.9	2,194	0.36%
2024/01/22	17.2	677.58	13	677.62	675.00	4.2	2,259	0.19%
2024/01/19	25.3	686.49	8.3	687.90	682.00	16.9	2,267	0.75%
2024/01/18	54.6	697.97	31.7	701.01	696.00	22.9	2,249	1.02%
2024/01/17	111.4	722.68	173.5	716.37	678.00	-62.1	2,201	-2.82%	大買/大賣/
2024/01/15	84.8	690.70	46.3	687.75	694.00	38.5	2,086	1.84%
2024/01/12	48.6	668.71	20.8	667.84	667.00	27.8	2,020	1.37%
2024/01/11	1.2	644.09	1.2	646.16	646.00	0	2,015	0.00%
2024/01/10	30.8	641.54	9.8	644.04	639.00	21	2,031	1.03%
2024/01/09	8.4	658.68	4.2	660.45	659.00	4.1	2,028	0.20%
2024/01/08	4.3	670.57	24.1	668.41	664.00	-19.8	2,032	-0.98%
2024/01/05	116.1	659.20	23.7	655.70	665.00	92.5	2,034	4.54%	大買/
2024/01/04	4.8	632.85	1.7	633.63	632.00	3.2	1,982	0.16%
2024/01/03	37.5	652.55	43	642.10	637.00	-5.6	1,984	-0.28%
2024/01/02	3	643.01	4.5	641.31	648.00	-1.5	1,968	-0.08%
2023/12/29	0.1	639.59	0.4	640.97	639.00	-0.4	1,973	-0.02%
2023/12/28	4.6	642.28	2.1	643.05	636.00	2.5	1,976	0.13%
2023/12/27	7.7	643.29	2.4	643.48	638.00	5.3	1,980	0.27%
2023/12/26	1	639.95	2.3	643.53	645.00	-1.2	1,980	-0.06%
2023/12/25	4.4	639.03	2.6	639.65	635.00	1.9	1,988	0.09%
2023/12/22	4	643.82	2	642.02	642.00	1.9	1,990	0.10%
2023/12/21	6.8	650.27	4.2	651.46	645.00	2.6	1,996	0.13%
2023/12/20	17.4	667.44	18.5	670.04	660.00	-1.1	2,002	-0.06%
2023/12/19	11.7	663.95	27.2	659.36	665.00	-15.5	1,986	-0.78%
2023/12/18	12.6	680.06	28	681.34	678.00	-15.4	1,991	-0.77%
2023/12/15	44.5	656.65	41.6	664.90	676.00	2.9	1,944	0.15%
2023/12/14	13.4	637.16	10.5	640.57	632.00	2.9	1,887	0.15%
2023/12/13	4.8	626.63	1	629.00	626.00	3.8	1,883	0.20%
2023/12/12	2	624.50	6.1	626.81	622.00	-4.1	1,899	-0.21%
2023/12/11	2.3	622.13	5.1	622.81	620.00	-2.8	1,905	-0.15%
2023/12/08	0.1	625.00	0.9	625.00	626.00	-0.8	1,911	-0.04%
2023/12/07	3.3	624.49	0	625.81	624.00	3.3	1,942	0.17%
2023/12/06	2.8	623.22	4.1	622.98	619.00	-1.3	1,965	-0.07%
2023/12/05	15.8	636.23	3.9	635.34	626.00	11.9	1,963	0.61%
2023/12/04	17.8	657.49	3.7	659.70	652.00	14.1	1,939	0.73%
2023/12/01	7.6	655.63	17	660.39	650.00	-9.4	1,940	-0.49%
2023/11/30	6.4	648.56	4.1	650.09	643.00	2.3	1,938	0.12%
2023/11/29	10.9	649.22	3.2	650.60	652.00	7.7	1,952	0.40%
2023/11/28	5.1	641.60	7.1	641.59	644.00	-2	1,987	-0.10%
2023/11/27	11.7	649.00	13.3	651.54	644.00	-1.6	2,023	-0.08%
2023/11/24	6.5	637.55	11.8	639.72	637.00	-5.3	2,030	-0.26%
2023/11/22	10.6	626.04	1.1	633.44	624.00	9.6	2,009	0.48%
2023/11/21	8.4	622.82	8.6	620.68	620.00	-0.2	2,027	-0.01%
2023/11/20	13.3	631.08	5.1	630.07	627.00	8.1	2,035	0.40%
2023/11/17	2.3	627.13	2	630.33	625.00	0.3	2,043	0.01%
2023/11/16	7.4	627.27	2.1	628.30	629.00	5.3	2,060	0.26%
2023/11/15	1.2	621.72	3	617.70	618.00	-1.9	2,068	-0.09%
2023/11/14	4.8	608.99	3.1	611.72	608.00	1.7	2,120	0.08%
2023/11/13	6.6	617.69	12	618.42	612.00	-5.3	2,147	-0.25%
2023/11/10	16.1	630.56	46.6	633.08	617.00	-30.5	2,198	-1.39%
2023/11/09	12.2	642.13	9.1	642.91	641.00	3.1	2,200	0.14%
2023/11/08	7.4	645.70	16.1	656.73	641.00	-8.7	2,231	-0.39%
2023/11/07	21.3	659.97	20.1	657.80	650.00	1.3	2,238	0.06%
2023/11/06	15.5	648.08	10.3	643.00	658.00	5.2	2,271	0.23%
2023/11/03	14.5	647.17	22.2	649.91	636.00	-7.8	2,272	-0.34%
2023/11/02	8.7	639.30	8.2	643.42	645.00	0.5	2,254	0.02%
2023/11/01	6.3	648.38	12	649.59	646.00	-5.7	2,237	-0.26%
2023/10/31	34.5	649.01	93.8	638.42	649.00	-59.3	2,222	-2.67%
2023/10/30	59.9	642.01	56.8	640.87	643.00	3.1	2,188	0.14%
2023/10/27	102.6	616.31	32.7	602.10	621.00	69.9	2,154	3.24%	大買/
2023/10/26	7.8	575.02	3.2	582.58	565.00	4.5	2,096	0.22%
2023/10/25	2.4	587.06	8.1	590.49	584.00	-5.6	2,103	-0.27%
2023/10/24	8	578.63	7.2	579.82	578.00	0.8	2,128	0.04%
2023/10/23	4.3	571.81	0	578.77	567.00	4.3	2,174	0.20%
2023/10/20	5.4	557.55	5	564.80	558.00	0.4	2,176	0.02%
2023/10/19	9.3	582.60	8.3	576.68	579.00	1	2,202	0.05%
2023/10/18	3.6	561.45	3.2	562.32	556.00	0.4	2,259	0.02%
2023/10/17	2.6	583.01	80.1	581.38	580.00	-77.5	2,358	-3.29%
2023/10/16	6.2	589.24	6.3	593.87	592.00	0	2,430	0.00%
2023/10/13	11.1	600.82	17.7	602.95	593.00	-6.6	2,439	-0.27%
2023/10/12	3.6	618.94	2.2	618.76	620.00	1.4	2,438	0.06%
2023/10/11	2	623.29	1.1	621.28	620.00	0.9	2,464	0.04%
2023/10/06	0.2	632.88	2.1	641.52	629.00	-1.9	2,476	-0.07%
2023/10/05	5	638.01	4.1	637.57	636.00	1	2,499	0.04%
2023/10/04	3.6	630.39	1.7	629.25	627.00	1.9	2,517	0.07%
2023/10/03	6.6	639.96	4.9	636.78	635.00	1.7	2,542	0.07%
2023/10/02	0.2	644.05	1	645.00	650.00	-0.8	2,565	-0.03%
2023/09/28	2.2	648.79	2	649.50	642.00	0.2	2,628	0.01%
2023/09/27	3.1	640.95	5	635.20	644.00	-1.9	2,691	-0.07%
2023/09/26	4.4	649.71	4.6	641.78	637.00	-0.1	2,710	0.00%
2023/09/25	4.3	657.75	5.2	660.02	654.00	-0.9	2,718	-0.03%
2023/09/22	2.6	628.99	11	632.64	639.00	-8.4	2,738	-0.31%
2023/09/21	6.5	639.08	2.1	640.59	635.00	4.4	2,781	0.16%
2023/09/20	3.8	649.75	1	654.89	646.00	2.8	2,848	0.10%
2023/09/19	5.8	648.37	6.6	649.11	646.00	-0.9	2,899	-0.03%
2023/09/18	9.6	665.66	37.8	662.23	655.00	-28.1	2,897	-0.97%
2023/09/15	1.5	670.75	3	668.89	667.00	-1.4	2,888	-0.05%
2023/09/14	1	685.83	2.3	683.26	679.00	-1.2	2,886	-0.04%
2023/09/13	3.1	663.67	3	659.67	672.00	0.1	2,881	0.00%
2023/09/12	7.3	663.54	3	662.67	660.00	4.3	2,887	0.15%
2023/09/11	5.1	681.61	5.9	684.57	674.00	-0.7	2,870	-0.03%
2023/09/08	4.3	669.77	8.3	671.82	670.00	-4	2,870	-0.14%
2023/09/07	2.1	686.96	0.3	686.97	680.00	1.8	2,877	0.06%
2023/09/06	8.6	687.59	7.1	684.51	685.00	1.4	2,893	0.05%
2023/09/05	9.2	706.59	13.1	728.45	697.00	-3.9	2,916	-0.13%
2023/09/04	18.3	730.18	11.3	733.44	729.00	7	2,911	0.24%
2023/09/01	75.2	722.49	13.1	725.08	721.00	62.1	2,893	2.15%
2023/08/31	20.6	714.95	30.1	718.42	715.00	-9.5	2,863	-0.33%
2023/08/30	12.3	694.17	11.5	692.17	698.00	0.8	2,825	0.03%
2023/08/29	2.3	655.67	1.2	661.56	656.00	1.1	2,808	0.04%
2023/08/28	6.9	655.51	73	655.48	652.00	-66.1	2,807	-2.35%
2023/08/25	10.7	669.25	5.2	665.81	671.00	5.6	2,797	0.20%
2023/08/24	2.9	654.07	8.2	653.86	652.00	-5.2	2,810	-0.19%
2023/08/23	7.4	666.51	2.1	666.20	659.00	5.3	2,816	0.19%
2023/08/22	10.6	683.99	118.1	682.22	675.00	-107.5	2,811	-3.82%	大賣/鉅額交易
2023/08/21	10.4	695.93	7	702.43	691.00	3.4	2,832	0.12%
2023/08/18	19.3	731.83	9.2	727.92	719.00	10.2	2,853	0.36%
2023/08/17	33.1	706.17	37.4	712.55	718.00	-4.3	2,819	-0.15%
2023/08/16	40.2	698.11	27.2	694.35	691.00	13	2,820	0.46%
2023/08/15	30.2	704.75	33.2	702.86	700.00	-2.9	2,815	-0.10%
2023/08/14	8.1	656.92	37.1	685.40	650.00	-29.1	2,859	-1.02%
2023/08/11	23.4	720.23	14	710.16	693.00	9.4	2,895	0.32%
2023/08/10	45.6	743.96	20.1	747.58	716.00	25.4	2,916	0.87%
2023/08/09	28.4	931.30	14.5	941.86	939.00	13.9	2,951	0.47%
2023/08/08	28.5	922.25	9.3	927.31	927.00	19.3	3,003	0.64%
2023/08/07	2.7	897.84	1.2	898.92	901.00	1.4	3,038	0.05%
2023/08/04	2.2	882.76	2.3	890.47	894.00	-0.2	3,067	-0.01%
2023/08/02	5.8	879.98	4.4	884.81	873.00	1.4	3,091	0.04%
2023/08/01	12.2	930.59	13.4	920.22	893.00	-1.2	3,113	-0.04%
2023/07/31	4.2	906.81	3.4	900.05	903.00	0.8	3,114	0.02%
2023/07/28	13.4	895.66	13.2	901.16	899.00	0.2	3,210	0.01%
2023/07/27	7.5	926.43	11.4	922.32	907.00	-3.9	3,228	-0.12%
2023/07/26	10.5	939.88	32.4	929.40	905.00	-21.8	3,223	-0.68%
2023/07/25	9.3	1002.65	28.1	1006.35	1005.00	-18.8	3,187	-0.59%
2023/07/24	10.1	1009.16	7.5	1006.99	1010.00	2.6	3,204	0.08%
2023/07/21	19.5	991.40	18	990.45	985.00	1.5	3,223	0.05%
2023/07/20	23.2	933.98	60.8	939.08	955.00	-37.6	3,203	-1.18%
2023/07/19	68.6	874.31	59.8	881.05	887.00	8.8	3,156	0.28%
2023/07/18	5.3	806.30	5.1	805.84	807.00	0.2	3,152	0.01%
2023/07/17	2.2	812.12	142	812.28	806.00	-139.9	3,142	-4.45%	大賣/鉅額交易
2023/07/14	3.6	792.62	2.3	788.47	798.00	1.2	3,128	0.04%
2023/07/13	8.2	763.71	4.1	770.05	760.00	4.1	3,097	0.13%
2023/07/12	5.6	782.14	44.1	783.09	770.00	-38.5	3,076	-1.25%
2023/07/11	11.1	798.49	9.1	807.91	787.00	2	3,045	0.07%
2023/07/10	2.2	825.46	3.2	820.69	808.00	-1	3,023	-0.03%
2023/07/07	3.2	808.92	3.3	809.85	805.00	-0.1	3,001	0.00%
2023/07/06	24.3	832.06	20.4	846.79	802.00	4	2,975	0.13%
2023/07/05	41.2	840.44	5.9	831.13	845.00	35.3	2,908	1.21%
2023/07/04	6	798.32	2.1	794.53	796.00	4	2,850	0.14%
2023/07/03	1	792.72	13.4	783.25	784.00	-12.3	2,845	-0.43%
2023/06/30	4.2	778.59	2	776.00	779.00	2.2	2,830	0.08%
2023/06/29	5.5	776.05	7.3	776.76	769.00	-1.7	2,898	-0.06%
2023/06/28	5	769.93	5	759.02	771.00	0.1	2,933	0.00%
2023/06/27	60.2	749.30	2.3	750.58	752.00	57.8	3,006	1.92%
2023/06/26	0.2	706.07	1	722.33	725.00	-0.8	3,075	-0.03%
2023/06/21	12.5	705.54	9	704.44	704.00	3.5	3,205	0.11%
2023/06/20	5.1	728.72	33	714.19	713.00	-27.9	3,262	-0.85%
2023/06/19	1.1	708.37	0	0.00	710.00	1.1	3,260	0.03%
2023/06/16	2.1	724.84	85	719.99	712.00	-82.9	3,291	-2.52%
2023/06/15	0.3	718.78	0.4	727.89	728.00	-0.1	3,341	0.00%
2023/06/14	7	711.72	6.5	714.64	715.00	0.5	3,507	0.02%
2023/06/13	4.1	714.19	59	717.06	714.00	-54.9	3,600	-1.52%
2023/06/12	5.5	729.10	5	730.41	720.00	0.5	3,671	0.01%
2023/06/09	7.1	754.01	4	754.24	755.00	3.1	3,717	0.08%
2023/06/08	0.4	726.66	18	722.39	726.00	-17.6	3,703	-0.47%
2023/06/07	1.4	753.07	7.2	749.61	740.00	-5.8	3,706	-0.16%
2023/06/06	4.5	752.06	7	755.43	751.00	-2.5	3,699	-0.07%
2023/06/05	1.2	769.92	1	762.00	762.00	0.2	3,718	0.01%
2023/06/02	5.1	778.65	1.2	758.73	758.00	3.9	3,754	0.10%
2023/06/01	1	765.01	2.2	762.33	761.00	-1.2	3,787	-0.03%
2023/05/31	0	0.00	35.1	771.97	762.00	-35.1	3,778	-0.93%
2023/05/30	5.1	770.68	5	772.27	761.00	0.1	3,753	0.00%
2023/05/29	1	784.74	7	782.99	781.00	-6	3,706	-0.16%
2023/05/26	4.1	763.26	2	761.04	762.00	2	3,682	0.06%
2023/05/25	3.4	772.22	6.1	764.20	762.00	-2.7	3,666	-0.07%
2023/05/24	3.8	796.69	7.1	781.74	778.00	-3.2	3,617	-0.09%
2023/05/23	4.2	806.74	5.4	802.42	807.00	-1.1	3,566	-0.03%
2023/05/22	7.9	795.46	8.3	794.13	791.00	-0.4	3,540	-0.01%
2023/05/19	13	783.10	216.2	789.77	779.00	-203.2	3,520	-5.77%	大賣/鉅額交易
2023/05/18	14.6	816.84	15	821.53	798.00	-0.4	3,475	-0.01%
2023/05/17	42.2	807.90	18.1	809.33	815.00	24.2	3,408	0.71%
2023/05/16	9.3	794.70	41.3	799.77	787.00	-32	3,326	-0.96%
2023/05/15	50.7	806.85	64.4	801.81	782.00	-13.7	3,363	-0.41%
2023/05/12	16	765.13	29.1	757.65	777.00	-13.1	3,403	-0.38%
2023/05/11	7.2	768.31	17	774.88	770.00	-9.8	3,437	-0.28%
2023/05/10	26.2	789.39	24	783.97	782.00	2.1	3,577	0.06%
2023/05/09	21.6	792.62	83	789.35	779.00	-61.4	3,686	-1.67%
2023/05/08	11.7	808.61	25.4	802.62	780.00	-13.7	3,760	-0.36%
2023/05/05	16.4	836.07	11.1	837.02	832.00	5.3	3,734	0.14%
2023/05/04	36.1	819.95	20.2	826.33	837.00	15.9	3,683	0.43%
2023/05/03	113.1	764.34	18	763.33	766.00	95.1	3,593	2.65%	大買/
2023/05/02	4	750.00	3.2	750.46	758.00	0.8	3,578	0.02%
2023/04/28	6.3	738.02	6.3	741.75	730.00	-0.1	3,568	0.00%
2023/04/27	21.1	726.26	16	732.50	735.00	5.1	3,573	0.14%
2023/04/26	22.1	709.19	218.5	697.89	710.00	-196.4	3,562	-5.51%	大賣/鉅額交易
2023/04/25	33.5	722.09	37.1	713.06	704.00	-3.5	3,530	-0.10%
2023/04/24	6.3	718.57	7.3	723.90	725.00	-1.1	3,510	-0.03%
2023/04/21	15.1	729.13	10.2	759.07	711.00	4.8	3,484	0.14%
2023/04/20	1.6	808.65	3	839.00	789.00	-1.4	3,424	-0.04%
2023/04/19	0.2	828.25	4.5	820.88	846.00	-4.3	3,436	-0.13%
2023/04/18	0.3	803.75	2.1	807.95	788.00	-1.9	3,460	-0.05%
2023/04/17	2	774.50	2	778.00	785.00	0	3,505	0.00%
2023/04/14	0.1	786.15	35	780.34	773.00	-34.9	3,592	-0.97%
2023/04/13	0.1	781.03	26	777.31	778.00	-25.9	3,692	-0.70%
2023/04/12	3.3	796.08	1	810.00	788.00	2.3	3,791	0.06%
2023/04/11	0	0.00	13	808.46	805.00	-13	3,851	-0.34%
2023/04/10	2.1	800.26	0.1	807.00	804.00	2.1	3,894	0.05%
2023/04/07	5	826.98	5.2	817.55	814.00	-0.2	3,945	-0.01%
2023/04/06	5	772.19	32.2	777.64	808.00	-27.2	4,001	-0.68%
2023/03/31	0.2	742.22	0.3	749.42	740.00	0	4,051	0.00%
2023/03/30	31.4	805.16	48	789.79	756.00	-16.6	4,170	-0.40%
2023/03/29	27.1	755.30	60.6	747.15	772.00	-33.5	4,120	-0.81%
2023/03/28	148.3	711.98	44	710.48	702.00	104.3	4,090	2.55%	大買/鉅額交易
2023/03/27	43.5	727.87	47	705.56	709.00	-3.5	4,005	-0.09%
2023/03/24	40.2	685.32	90.1	680.43	700.00	-49.9	3,908	-1.28%
2023/03/23	43.1	634.06	16	645.38	654.00	27.1	3,784	0.72%
2023/03/22	0	0.00	29.5	595.00	595.00	-29.5	3,786	-0.78%
2023/03/21	8.3	545.21	44.1	551.79	541.00	-35.9	3,826	-0.94%
2023/03/20	13.2	567.45	38.1	570.60	561.00	-24.9	3,833	-0.65%
2023/03/17	92	567.30	64	567.07	582.00	28	3,809	0.73%
2023/03/16	49.4	573.98	57.1	571.98	564.00	-7.7	3,680	-0.21%
2023/03/15	42.1	557.14	66.8	553.26	572.00	-24.7	3,651	-0.68%
2023/03/14	18.1	530.02	52.8	523.42	520.00	-34.7	3,643	-0.95%
2023/03/13	6.4	497.49	10.4	503.45	505.00	-4	3,585	-0.11%
2023/03/10	9	502.67	82.8	500.77	496.50	-73.8	3,566	-2.07%
2023/03/09	1.1	489.69	3	491.83	495.00	-1.9	3,529	-0.06%
2023/03/08	10.7	492.67	6.1	494.98	486.50	4.7	3,542	0.13%
2023/03/07	9.6	499.77	76	503.19	497.50	-66.4	3,522	-1.89%
2023/03/06	4.1	525.42	4	509.29	522.00	0.1	3,491	0.00%
2023/03/03	2.1	523.83	0.2	520.00	521.00	1.9	3,465	0.05%
2023/03/02	0.2	517.44	0.1	517.91	514.00	0.1	3,471	0.00%
2023/03/01	0.1	505.00	0.1	504.00	514.00	0	3,495	0.00%
2023/02/24	100.1	498.93	8	502.00	503.00	92.1	3,512	2.62%
2023/02/23	0	500.00	5.1	501.70	510.00	-5.1	3,515	-0.14%
2023/02/22	100	499.11	0	499.00	493.00	100	3,530	2.83%
2023/02/21	0.1	498.90	1.2	487.19	500.00	-1.1	3,755	-0.03%
2023/02/20	1.1	493.74	1.2	502.37	492.50	-0.1	3,923	0.00%
2023/02/17	43.2	481.30	9.4	495.22	499.50	33.8	4,128	0.82%
2023/02/16	1.5	470.37	3.2	469.70	470.00	-1.7	4,276	-0.04%
2023/02/15	0.6	470.06	45	451.94	469.00	-44.4	4,399	-1.01%
2023/02/14	0.2	477.00	0	477.00	477.00	0.2	4,429	0.01%
2023/02/13	31.4	529.42	60.9	534.69	530.00	-29.5	4,481	-0.66%
2023/02/10	30.1	557.59	33.6	558.23	541.00	-3.5	4,512	-0.08%
2023/02/09	43.3	528.59	596	526.74	528.00	-552.7	4,414	-12.52%	大賣/鉅額交易
2023/02/08	603.1	511.48	48.3	491.35	514.00	554.9	4,361	12.72%	大買/鉅額交易
2023/02/07	179.6	466.07	31.2	453.06	468.00	148.4	4,205	3.53%	大買/鉅額交易
2023/02/06	55.3	432.36	20.5	432.41	425.50	34.7	4,157	0.83%
2023/02/03	9.2	413.80	1.3	413.89	411.50	7.9	4,129	0.19%
2023/02/02	3.3	408.00	23.2	408.19	407.50	-19.9	4,131	-0.48%
2023/02/01	29.3	404.54	8.3	406.33	404.50	21.1	4,181	0.50%
2023/01/31	45.1	406.31	1.3	403.89	412.50	43.7	4,241	1.03%
2023/01/30	24.3	400.70	0	0.00	398.00	24.3	4,283	0.57%
2023/01/17	4	403.60	5.1	402.78	402.00	-1	4,314	-0.02%
2023/01/16	3	393.90	4.1	385.07	394.00	-1.1	4,306	-0.02%
2023/01/13	11.1	383.73	11	384.41	383.50	0.1	4,323	0.00%
2023/01/12	12.6	385.51	63	383.91	384.50	-50.4	4,373	-1.15%
2023/01/11	10.5	401.67	11.3	405.58	394.50	-0.8	4,396	-0.02%
2023/01/10	8.2	409.07	10	409.50	407.00	-1.8	4,411	-0.04%
2023/01/09	7	409.93	0	0.00	412.00	7	4,476	0.16%
2023/01/06	21.1	407.60	13	414.31	406.50	8.1	4,578	0.18%
2023/01/05	15.1	416.95	22.2	427.86	414.50	-7.1	4,692	-0.15%
2023/01/04	22.1	430.03	25	431.40	426.00	-2.9	4,737	-0.06%
2023/01/03	14.3	428.85	6	431.92	434.50	8.3	4,817	0.17%
2022/12/30	13.1	425.92	16.2	428.66	414.50	-3	4,864	-0.06%
2022/12/29	10.1	410.43	9.1	406.96	420.00	1	4,806	0.02%
2022/12/28	62	417.44	62.1	412.78	411.50	-0.1	4,788	0.00%
2022/12/27	13	414.00	11	410.73	412.50	2	4,834	0.04%
2022/12/26	3	414.03	8.1	416.91	419.00	-5.1	4,911	-0.10%
2022/12/23	41.1	409.16	22.4	409.01	406.50	18.7	4,966	0.38%
2022/12/22	29.4	415.12	32.4	411.84	416.00	-3	5,012	-0.06%
2022/12/21	3.3	406.11	4	402.01	405.00	-0.8	5,008	-0.02%
2022/12/20	9	389.28	9	397.28	388.00	0	5,041	0.00%
2022/12/19	11.5	404.08	10.3	402.19	397.50	1.1	5,055	0.02%
2022/12/16	11.4	386.38	11	386.14	383.50	0.4	5,127	0.01%
2022/12/15	10.1	394.03	10	396.00	394.00	0.1	5,228	0.00%
2022/12/14	11.1	399.28	68	389.63	402.00	-56.9	5,271	-1.08%
2022/12/13	27	407.85	18.4	412.31	402.00	8.7	5,280	0.16%
2022/12/12	28.1	396.09	45	388.66	397.00	-16.9	5,317	-0.32%
2022/12/09	53.1	392.33	31.8	393.59	394.50	21.3	5,367	0.40%
2022/12/08	16.1	390.89	32	390.83	387.50	-15.9	5,448	-0.29%
2022/12/07	31.3	407.07	38.1	401.93	400.00	-6.8	5,430	-0.12%
2022/12/06	13.6	422.78	24	437.32	418.00	-10.4	5,360	-0.19%
2022/12/05	21.2	448.74	1	449.89	464.00	20.2	5,320	0.38%
2022/12/02	8	465.49	1.1	456.75	463.00	6.9	5,353	0.13%
2022/12/01	15	448.22	0	0.00	446.00	15	5,378	0.28%
2022/11/30	2	429.92	16	431.91	449.00	-14	5,450	-0.26%
2022/11/29	0.1	428.00	18.1	438.01	426.50	-18	5,448	-0.33%
2022/11/28	10.2	421.66	15.1	403.54	428.00	-5	5,449	-0.09%
2022/11/25	27	430.87	2.2	438.06	416.00	24.8	5,431	0.46%
2022/11/24	4.1	463.33	1	460.00	462.00	3.1	5,400	0.06%
2022/11/23	9	450.28	29.1	456.51	467.50	-20.1	5,397	-0.37%
2022/11/22	4	436.00	19	435.61	440.00	-15	5,377	-0.28%
2022/11/21	1	428.46	0	0.00	428.00	1	5,365	0.02%
2022/11/18	0.3	423.70	6.3	422.90	429.00	-6.1	5,360	-0.11%
2022/11/17	54.6	430.28	61.2	429.28	428.50	-6.7	5,353	-0.12%
2022/11/16	49.3	406.34	64.1	412.49	421.00	-14.8	5,134	-0.29%
2022/11/15	11	386.73	64.5	385.73	401.50	-53.4	4,963	-1.08%
2022/11/14	20.2	359.30	36.9	358.98	365.00	-16.7	4,767	-0.35%
2022/11/11	98.3	345.68	25.4	344.19	355.00	72.9	4,688	1.55%
2022/11/10	2.4	326.48	5	326.60	323.00	-2.7	4,615	-0.06%
2022/11/09	15	320.87	12	320.29	320.00	3	4,639	0.06%
2022/11/08	21	326.51	9	322.79	317.50	12	4,652	0.26%
2022/11/07	9	310.44	39	311.39	312.00	-30	4,589	-0.65%
2022/11/04	13	310.85	35	311.03	307.00	-22	4,582	-0.48%
2022/11/03	23	310.48	16.5	307.00	311.00	6.5	4,524	0.14%
2022/11/02	40	306.32	27	302.54	310.00	13	4,478	0.29%
2022/11/01	14.2	296.79	17	292.15	302.50	-2.8	4,386	-0.06%
2022/10/31	20	275.93	3	273.33	275.00	17	4,296	0.40%
2022/10/28	17.1	269.09	45.3	275.53	268.00	-28.2	4,270	-0.66%
2022/10/27	33.2	272.12	9	271.63	276.00	24.1	4,224	0.57%
2022/10/26	81	265.25	35.7	257.02	270.50	45.3	4,167	1.09%
2022/10/25	9.1	258.22	157	255.37	258.50	-147.9	4,124	-3.59%	大賣/鉅額交易
2022/10/24	6.2	264.20	9	264.72	263.00	-2.8	4,078	-0.07%
2022/10/21	18.4	262.51	23	264.35	258.50	-4.6	4,067	-0.11%
2022/10/20	15.2	271.21	13.3	271.25	270.50	1.9	4,035	0.05%
2022/10/19	7.3	281.14	11	282.94	284.00	-3.8	3,990	-0.09%
2022/10/18	14	291.46	13	290.38	290.00	1	3,975	0.03%
2022/10/17	9.4	289.81	7.3	290.97	288.50	2.1	3,967	0.05%
2022/10/14	16.4	317.58	8.1	309.52	303.00	8.3	3,877	0.21%
2022/10/13	44.3	334.23	45.1	337.00	309.50	-0.8	3,766	-0.02%
2022/10/12	22.2	343.65	25.1	342.03	343.50	-3	3,646	-0.08%
2022/10/11	35.2	346.39	72.1	341.81	348.50	-36.9	3,573	-1.03%
2022/10/07	72.1	338.96	22.7	335.47	334.00	49.3	3,434	1.44%
2022/10/06	10	323.30	12	324.25	328.00	-2	3,349	-0.06%
2022/10/05	21	326.48	13.2	324.61	320.00	7.8	3,347	0.23%
2022/10/04	16	327.25	19.4	328.51	325.00	-3.4	3,387	-0.10%
2022/10/03	43.1	327.22	36.1	324.09	317.50	7.1	3,344	0.21%
2022/09/30	192	312.43	19.1	313.17	327.50	172.9	3,269	5.29%	大買/鉅額交易
2022/09/29	65.6	308.80	42.4	308.95	307.00	23.2	3,182	0.73%
2022/09/28	34	305.05	66.1	306.23	297.00	-32.1	3,126	-1.03%
2022/09/27	33	310.50	24	307.31	308.50	9	3,064	0.29%
2022/09/26	21.1	315.04	18	322.25	311.50	3	3,003	0.10%
2022/09/23	68.7	331.92	91.6	330.54	330.00	-23	3,024	-0.76%
2022/09/22	193.5	324.79	76.1	319.54	333.00	117.4	3,173	3.70%	大買/鉅額交易
2022/09/21	63.3	305.50	15.1	306.82	310.00	48.2	3,170	1.52%
2022/09/20	33.6	298.67	61.2	305.30	305.00	-27.6	3,174	-0.87%
2022/09/19	19.3	300.31	38.1	305.11	294.00	-18.8	3,143	-0.60%
2022/09/16	72.2	309.46	14	309.79	308.00	58.2	3,103	1.88%
2022/09/15	58	310.58	124.1	313.48	312.50	-66	3,099	-2.13%	大賣/
2022/09/14	13	291.69	18	297.42	291.50	-5	3,132	-0.16%
2022/09/13	21	291.00	2	293.25	291.00	19	3,175	0.60%
2022/09/12	100.1	289.52	37	294.41	294.50	63.1	3,275	1.93%
2022/09/08	43.2	289.78	5	291.80	295.50	38.2	3,303	1.16%
2022/09/07	9	282.16	15	286.70	281.00	-6	3,331	-0.18%
2022/09/06	15	295.92	36	294.46	294.00	-21	3,336	-0.63%
2022/09/05	0	313.35	13.2	301.79	295.50	-13.1	3,259	-0.40%
2022/09/02	0.1	325.72	29.1	317.77	309.00	-29	3,252	-0.89%
2022/09/01	4.1	339.01	1.2	332.36	331.00	2.9	3,250	0.09%
2022/08/31	1	350.27	3.1	333.76	339.00	-2.1	3,248	-0.06%
2022/08/30	1	323.56	5	345.58	345.00	-4	3,235	-0.12%
2022/08/29	0.2	343.84	26	345.15	346.50	-25.8	3,223	-0.80%
2022/08/26	0	348.00	2	342.50	350.00	-2	3,212	-0.06%
2022/08/25	0	339.50	0	0.00	346.50	0	3,202	0.00%
2022/08/24	3.1	328.76	2.5	352.77	353.00	0.6	3,191	0.02%
2022/08/23	0.1	316.80	2	324.91	325.00	-1.9	3,171	-0.06%
2022/08/22	5	317.00	14	320.85	320.00	-9	3,160	-0.29%
2022/08/19	9	312.02	1	313.49	319.00	8	3,150	0.25%
2022/08/18	5.5	311.91	15.6	316.54	319.50	-10.1	3,127	-0.32%
2022/08/17	6.1	304.27	2.5	300.60	305.50	3.6	3,028	0.12%
2022/08/16	13	292.92	9.1	295.38	301.00	3.9	2,955	0.13%
2022/08/15	6	278.52	7.4	280.74	284.00	-1.4	2,863	-0.05%
2022/08/12	4.3	262.38	3.5	264.58	268.00	0.8	2,788	0.03%
2022/08/11	132	254.53	3.5	252.72	256.50	128.5	2,733	4.70%	大買/鉅額交易
2022/08/10	10	241.15	6	238.42	236.50	4	2,672	0.15%
2022/08/09	1	237.00	1	239.50	237.50	0	2,656	0.00%
2022/08/08	3	235.00	3	235.50	237.00	0	2,649	0.00%
2022/08/05	0	230.00	7	229.28	230.50	-7	2,631	-0.27%
2022/08/04	1.1	220.05	1	224.00	224.00	0.1	2,620	0.00%
2022/08/03	22.2	220.58	26.2	216.74	220.00	-4	2,618	-0.15%
2022/08/02	7.3	224.03	26	222.75	225.00	-18.7	2,596	-0.72%
2022/08/01	3.1	224.96	0	236.00	222.00	3.1	2,564	0.12%
2022/07/29	1	235.02	0	0.00	236.00	1	2,528	0.04%
2022/07/28	5	240.30	8	239.56	238.00	-3	2,512	-0.12%
2022/07/27	28	239.55	0	236.20	231.50	28	2,480	1.13%
2022/07/26	1	238.06	0	246.00	238.00	1	2,454	0.04%
2022/07/25	0	252.18	0	251.00	241.00	0	2,415	0.00%
2022/07/22	13	239.89	7.3	240.24	240.50	5.8	2,340	0.25%
2022/07/21	0.1	226.65	0	227.50	227.00	0.1	2,284	0.00%
2022/07/20	0	222.00	3.3	225.65	224.50	-3.3	2,274	-0.14%
2022/07/19	6	230.09	2	226.75	220.50	4	2,257	0.18%
2022/07/18	0	221.00	6	225.00	226.00	-6	2,217	-0.27%
2022/07/15	13	215.54	19	215.26	218.00	-6	2,190	-0.27%
2022/07/14	9.4	220.24	7	217.71	220.50	2.4	2,155	0.11%
2022/07/13	4	224.25	3	223.33	222.00	1	2,088	0.05%
2022/07/12	17.1	233.51	10	230.55	224.00	7.1	2,041	0.35%
2022/07/11	0	0.00	3.1	235.30	237.50	-3.1	1,948	-0.16%
2022/07/08	2.1	225.00	4	223.50	216.00	-1.9	1,891	-0.10%
2022/07/07	3.1	241.49	31	249.85	238.00	-27.9	1,827	-1.53%
2022/07/06	2	262.71	10	257.10	246.00	-8	1,784	-0.45%
2022/07/05	6	254.33	8.1	250.28	255.50	-2.1	1,722	-0.12%
2022/07/04	3	241.02	5	246.20	241.00	-2	1,656	-0.12%
2022/07/01	8.2	256.16	2	255.00	245.00	6.2	1,619	0.38%
2022/06/30	38.5	265.07	35	263.66	266.00	3.5	1,522	0.23%
2022/06/29	136	258.52	103.2	260.88	261.50	32.8	1,229	2.67%	大買/大賣/
2022/06/28	15.1	242.54	14	243.18	238.00	1.1	1,088	0.10%
2022/06/27	12	238.50	10	229.85	243.00	2	1,009	0.20%
2022/06/24	14	237.57	16	237.31	237.00	-2	954	-0.21%
2022/06/23	18	244.19	19	244.16	245.00	-1	894	-0.11%
2022/06/22	19	246.97	20	244.33	244.00	-1	798	-0.13%
2022/06/21	7	237.07	10.1	238.72	244.50	-3.1	636	-0.49%
2022/06/20	26.1	241.85	23.1	241.55	222.50	3	555	0.54%
2022/06/17	8	226.56	10.1	226.67	239.00	-2.1	427	-0.48%
2022/06/16	20	219.08	15	222.87	219.50	5	353	1.41%
2022/06/15	1.1	209.02	2	209.00	210.00	-1	268	-0.35%
2022/06/14	2	189.75	1	192.00	191.00	1	225	0.44%
2022/06/13	43	191.70	1	193.00	190.00	42	216	19.41%
2022/06/10	37	191.69	1	191.00	189.00	36	200	17.99%
2022/06/09	41	180.38	0	0.00	180.00	41	184	22.22%
2022/06/01	1	170.00	0	0.00	169.50	1	186	0.54%
2022/05/25	1	159.00	0	0.00	162.50	1	193	0.52%
2022/05/18	0	162.00	0	0.00	166.50	0	186	0.01%
2022/05/13	0.4	156.39	0	0.00	154.50	0.4	182	0.21%
2022/05/12	0.2	156.50	0	0.00	155.50	0.2	182	0.11%
2022/05/11	31	165.50	31	164.84	160.50	0	181	0.00%
2022/05/09	1	147.00	4	145.50	146.50	-3	171	-1.75%
2022/05/06	4.1	150.26	0	0.00	150.00	4.1	171	2.39%
2022/05/05	1.1	152.09	0	0.00	154.00	1.1	174	0.64%
2022/05/04	0	149.50	0	0.00	148.50	0	174	0.01%
2022/04/29	1	153.00	0	0.00	153.50	1	177	0.56%
2022/04/26	0.1	158.00	0.2	160.00	154.00	-0.1	177	-0.06%
2022/04/25	0.1	162.50	1.1	159.00	158.00	-1	175	-0.60%
2022/04/19	0	0.00	6	166.00	167.00	-6	207	-2.90%
2022/04/18	0	0.00	3	169.50	167.50	-3	208	-1.44%
2022/04/15	0	0.00	12	166.67	166.50	-12	215	-5.58%
2022/04/14	5	172.50	1	173.00	172.50	4	221	1.81%
2022/04/13	9	172.72	0	0.00	172.50	9	224	4.00%
2022/04/12	7	173.07	0	0.00	174.00	7	228	3.07%
2022/04/01	0.1	175.00	3	176.00	175.50	-2.9	230	-1.26%
2022/03/31	0.2	177.24	0	0.00	177.00	0.2	230	0.09%
2022/03/18	0	0.00	6	168.50	169.00	-6	252	-2.38%
2022/03/16	9.1	163.95	0	0.00	163.00	9.1	252	3.60%
2022/03/15	0.1	167.00	0	0.00	165.00	0.1	252	0.04%
2022/03/14	0	0.00	7	167.50	168.50	-7	251	-2.78%
2022/03/11	4	172.50	6	173.58	172.00	-2	247	-0.81%
2022/03/10	0	0.00	1	176.50	176.50	-1	249	-0.40%
2022/03/09	0	0.00	2	178.25	179.00	-2	244	-0.82%
2022/03/08	4	175.50	1	178.50	174.50	3	244	1.23%
2022/03/04	1	184.00	0	0.00	181.50	1	242	0.41%
2022/03/02	0	0.00	0.2	182.50	188.00	-0.2	244	-0.08%
2022/02/25	0	0.00	6	179.17	179.00	-6	245	-2.45%
2022/02/24	0	0.00	3	176.00	176.00	-3	256	-1.17%
2022/02/22	6	176.75	0	0.00	178.50	6	269	2.23%
2022/02/11	0	0.00	4	178.13	179.00	-4	285	-1.40%
2022/02/07	0	0.00	1	180.00	183.00	-1	284	-0.35%
2022/01/25	0.1	173.50	0	0.00	175.00	0.1	286	0.02%
2022/01/21	1	173.00	0	0.00	171.50	1	291	0.34%
2022/01/20	2	177.00	0	0.00	177.00	2	294	0.68%
2022/01/14	4	182.27	5	181.90	184.00	-1	293	-0.33%
2022/01/12	0.1	164.02	0	0.00	164.50	0.1	270	0.04%
2022/01/11	0	170.50	0	0.00	168.50	0	265	0.00%
2022/01/10	4.1	175.80	0	0.00	172.00	4.1	269	1.52%
2022/01/07	0.2	170.00	0	0.00	169.50	0.2	265	0.08%
2022/01/06	1.1	175.91	0	0.00	173.00	1.1	261	0.42%
2022/01/05	0.2	178.00	0	0.00	177.00	0.2	260	0.08%
2022/01/04	0.1	179.00	0	0.00	180.00	0.1	264	0.04%
2022/01/03	1.1	185.80	0	0.00	181.00	1.1	270	0.41%
2021/12/29	0.1	186.00	0	0.00	185.00	0.1	270	0.04%
2021/12/27	2	186.50	0	0.00	187.50	2	277	0.72%
2021/12/24	0	0.00	36	185.29	185.50	-36	282	-12.73%
2021/12/23	0	0.00	14	186.00	186.00	-14	280	-4.98%
2021/12/22	0	0.00	2	187.50	187.50	-2	282	-0.71%
2021/12/21	0	0.00	1	190.50	190.50	-1	280	-0.36%
2021/12/20	2	190.25	0	0.00	189.50	2	282	0.71%
2021/12/17	0.1	186.50	10	185.35	185.00	-9.9	277	-3.56%
2021/12/16	0	190.00	4	189.50	189.50	-4	275	-1.45%
2021/12/15	0.1	190.00	27	190.31	191.00	-26.9	278	-9.67%
2021/12/14	46.2	191.75	0	0.00	191.00	46.2	278	16.61%
2021/12/13	12.1	197.18	0	0.00	196.00	12.1	277	4.36%
2021/12/10	1	198.00	17	200.15	198.00	-16	283	-5.64%
2021/12/09	0.1	200.00	0	0.00	199.50	0.1	286	0.03%
2021/12/07	0	0.00	6	202.17	202.50	-6	295	-2.03%
2021/12/06	0	0.00	4	205.00	205.00	-4	301	-1.33%
2021/12/01	6	198.00	0	0.00	197.50	6	383	1.57%
2021/11/26	0	0.00	11	200.59	200.00	-11	409	-2.69%
2021/11/24	0	0.00	23	200.63	200.50	-23	421	-5.46%
2021/11/23	24.2	199.88	0	0.00	199.50	24.2	428	5.65%
2021/11/22	12	202.17	2	202.25	202.00	10	426	2.35%
2021/11/19	0	207.50	0	0.00	204.00	0	436	0.00%
2021/11/15	0.1	203.00	0	0.00	203.50	0.1	433	0.02%
2021/11/12	3.1	203.70	0	0.00	202.50	3.1	438	0.70%
2021/11/08	1	215.00	0	0.00	212.50	1	445	0.22%
2021/11/01	0	0.00	1	222.00	214.50	-1	465	-0.21%
2021/10/28	0	0.00	11	207.45	211.50	-11	460	-2.39%
2021/10/26	14	203.89	0	0.00	203.00	14	466	3.00%
2021/10/20	0.3	203.00	0	0.00	202.00	0.3	482	0.06%
2021/10/18	0.2	202.00	0	0.00	202.00	0.2	518	0.04%
2021/10/14	0.1	210.00	0	0.00	207.50	0.1	567	0.01%
2021/10/12	2.1	220.24	0	0.00	214.50	2.1	575	0.37%
2021/10/08	0.1	210.00	2	219.50	219.50	-1.9	568	-0.33%
2021/10/06	1	209.00	0	0.00	204.50	1	568	0.18%
2021/10/05	1	204.00	0	0.00	203.50	1	572	0.17%
2021/10/01	0.1	210.00	3	210.00	208.50	-2.9	569	-0.51%
2021/09/27	0	0.00	10	223.00	224.50	-10	575	-1.74%
2021/09/22	1.1	217.09	0	0.00	216.50	1.1	591	0.19%
2021/09/15	1	220.00	0	0.00	225.00	1	627	0.16%
2021/09/14	1.2	225.58	0	0.00	224.00	1.2	622	0.19%
2021/09/09	2	238.00	0	0.00	237.50	2	644	0.31%
2021/09/08	0	235.00	4	233.00	235.00	-4	660	-0.61%
2021/09/07	8	227.06	0	0.00	226.00	8	644	1.24%
2021/09/06	0	0.00	14	303.00	303.00	-14	596	-2.35%
2021/09/01	0	0.00	4	296.50	295.50	-4	554	-0.72%
2021/08/31	0	0.00	10	294.00	294.00	-10	545	-1.83%
2021/08/30	10	288.25	16	292.25	286.50	-6	540	-1.11%
2021/08/27	20	284.75	0	0.00	285.00	20	532	3.75%
2021/08/26	0	0.00	25	286.60	289.50	-25	524	-4.77%
2021/08/25	1	280.00	15	280.67	279.00	-14	517	-2.70%
2021/08/24	5	264.00	0	0.00	267.00	5	520	0.96%
2021/08/23	3	260.50	5	267.00	265.50	-2	536	-0.37%
2021/08/20	0	0.00	3	256.50	256.50	-3	543	-0.55%
2021/08/19	6.1	255.66	0	0.00	254.50	6.1	568	1.07%
2021/08/18	1	252.50	0	0.00	267.00	1	565	0.18%
2021/08/17	6	263.50	3	260.00	260.00	3	564	0.53%
2021/08/16	10	269.75	2	280.00	267.00	8	570	1.40%
2021/08/13	0	0.00	19	278.21	277.00	-19	625	-3.04%
2021/08/12	8	269.63	5	271.00	270.00	3	667	0.45%
2021/08/11	16.1	268.30	0	0.00	262.00	16.1	715	2.25%
2021/08/10	15	277.67	0	0.00	276.00	15	737	2.03%
2021/08/09	6	281.67	0	0.00	282.00	6	793	0.76%
2021/08/06	1	288.00	5	289.50	285.50	-4	799	-0.50%
2021/08/05	0	0.00	20	288.25	284.00	-20	812	-2.46%
2021/08/04	9	282.89	0	0.00	281.50	9	837	1.08%
2021/08/03	0	0.00	5	283.50	281.50	-5	847	-0.59%
2021/07/30	15	280.33	0	0.00	277.00	15	867	1.73%
2021/07/29	0	0.00	20	289.62	289.00	-20	867	-2.31%
2021/07/28	0	0.00	10	281.50	279.00	-10	865	-1.16%
2021/07/27	35	281.76	2	282.00	280.50	33	885	3.73%
2021/07/26	31	278.81	1	277.50	279.00	30	897	3.34%
2021/07/23	5	276.00	73	276.66	277.50	-68	901	-7.55%
2021/07/22	45	291.00	0	0.00	281.50	45	910	4.94%
2021/07/21	0	0.00	42.1	299.62	311.00	-42.1	909	-4.63%
2021/07/20	40	288.25	0	0.00	283.00	40	883	4.53%
2021/07/13	1	267.00	0	0.00	261.00	1	912	0.11%
2021/07/09	1	275.00	1	277.50	274.00	0	918	0.00%
2021/07/06	4	276.63	1	277.50	276.00	3	1,012	0.30%
2021/07/02	1	274.50	0	0.00	275.00	1	1,046	0.10%
2021/06/30	3	285.83	0	0.00	282.00	3	1,114	0.27%
2021/06/29	1	283.50	0	0.00	285.00	1	1,161	0.09%
2021/06/28	2	282.75	0	0.00	278.50	2	1,170	0.17%
2021/06/25	18	274.33	1	277.50	289.50	17	1,153	1.47%
2021/06/23	1	258.00	0	0.00	259.50	1	1,137	0.09%
2021/06/21	1	258.00	0	0.00	255.50	1	1,128	0.09%
2021/06/17	2	280.00	2	278.25	276.00	0	1,102	0.00%
2021/06/11	1	261.00	0	0.00	262.00	1	1,085	0.09%
2021/06/07	1	264.00	0	0.00	264.00	1	1,107	0.09%
2021/06/01	1	258.00	2	253.50	254.50	-1	1,131	-0.09%
2021/05/28	2	263.50	0	0.00	260.00	2	1,102	0.18%
2021/05/27	0	0.00	1	267.28	265.00	-1	1,096	-0.09%
2021/05/26	0.1	274.00	0	0.00	274.00	0.1	1,072	0.00%
2021/05/25	0.1	304.00	0	0.00	304.00	0.1	1,071	0.00%
2021/05/21	1	320.00	0	0.00	329.50	1	1,066	0.09%
2021/05/20	22	335.95	21	338.67	339.00	1	1,010	0.10%
2021/05/19	64	308.34	64	308.48	308.50	0	972	0.00%
2021/05/18	1	279.50	1	283.00	280.50	0	925	0.00%
2021/05/17	39	281.83	39	281.33	282.00	0	902	0.00%
2021/05/12	1	228.00	1	226.00	224.50	0	826	0.00%
2021/05/04	90	242.42	0	0.00	244.00	90	847	10.62%
2021/04/28	100	259.28	0	0.00	255.50	100	804	12.43%
2021/04/26	0	0.00	2	240.00	240.00	-2	776	-0.26%
2021/04/20	0	0.00	1	233.50	236.00	-1	778	-0.13%
2021/04/19	0	0.00	1	238.00	237.50	-1	815	-0.12%
2021/04/15	1	247.00	0	0.00	245.00	1	834	0.12%
2021/04/14	0	0.00	3	245.72	250.50	-3	823	-0.37%
2021/04/13	62	302.50	1	261.00	249.00	61	805	7.57%
2021/04/12	0	276.50	0	0.00	276.50	0	746	0.01%
2021/04/07	1	242.00	0	0.00	229.50	1	710	0.14%
2021/04/06	1	224.00	0	0.00	235.00	1	680	0.15%
2021/04/01	2	204.25	3.1	208.43	214.00	-1.1	641	-0.17%
2021/03/29	0	0.00	1	192.00	194.00	-1	578	-0.17%
2021/03/24	1	188.00	0	0.00	187.50	1	616	0.16%
2021/03/23	1.1	188.00	0	0.00	188.00	1.1	632	0.17%
2021/03/18	0	0.00	12	189.21	190.50	-12	639	-1.88%
2021/03/17	0	0.00	1	190.50	191.00	-1	649	-0.15%
2021/03/12	14	192.86	0	0.00	188.50	14	647	2.16%
2021/03/11	1	195.00	11	195.64	194.00	-10	646	-1.55%
2021/03/10	12	196.08	2	195.75	198.50	10	638	1.57%
2021/03/09	1	186.50	0	0.00	186.00	1	642	0.16%
2021/03/05	1	187.00	0	0.00	184.50	1	648	0.15%
2021/03/04	0	0.00	1	188.00	186.00	-1	648	-0.15%
2021/03/03	40	190.06	0	0.00	189.00	40	647	6.18%
2021/03/02	1	188.50	0	0.00	188.50	1	645	0.15%
2021/02/23	1	191.00	4	191.50	187.00	-3	643	-0.47%
2021/02/22	0	0.00	3	193.50	192.50	-3	643	-0.47%
2021/02/19	3	191.50	0	0.00	191.50	3	645	0.47%
2021/02/18	34	188.65	0	0.00	188.50	34	639	5.32%
2021/02/17	0	0.00	2	188.50	188.00	-2	638	-0.31%
2021/02/05	0	0.00	0.2	176.34	177.00	-0.2	633	-0.03%
2021/01/29	0.2	180.00	0	0.00	181.00	0.2	701	0.03%
2021/01/28	100	187.66	1	187.50	190.00	99	692	14.29%
2021/01/27	2	183.50	3	181.83	185.00	-1	672	-0.15%
2021/01/25	0	0.00	1	164.00	164.00	-1	665	-0.15%
2021/01/21	0.3	158.50	0	0.00	158.00	0.3	709	0.04%
2021/01/20	0.1	157.50	0	0.00	157.00	0.1	728	0.01%
2021/01/19	1.1	161.36	0	0.00	161.00	1.1	755	0.15%
2021/01/12	4.2	170.74	0	0.00	168.50	4.2	851	0.49%
2021/01/11	0.3	183.50	0	0.00	183.50	0.3	803	0.04%
2021/01/07	0.3	186.00	0	0.00	190.50	0.3	774	0.04%
2021/01/06	0.6	187.27	0	0.00	186.50	0.6	769	0.07%
2021/01/04	1	196.00	0	0.00	196.00	1	752	0.13%
2020/12/29	0	0.00	0.4	200.00	197.00	-0.4	744	-0.05%
2020/12/28	1	201.00	0	0.00	201.00	1	742	0.13%
2020/12/24	0	0.00	5	203.00	202.00	-5	734	-0.68%
2020/12/23	5	200.50	0	0.00	201.00	5	733	0.68%
2020/12/21	0	0.00	3	208.00	210.00	-3	721	-0.42%
2020/12/18	0	0.00	25	196.86	199.00	-25	711	-3.51%
2020/12/17	10	191.95	3.7	191.54	193.00	6.3	699	0.90%
2020/12/16	0.2	183.00	0	0.00	187.00	0.2	683	0.03%
2020/12/14	0.2	179.50	0	0.00	178.50	0.2	676	0.03%
2020/12/11	1.4	180.94	1	180.50	181.00	0.4	683	0.05%
2020/12/10	2	189.00	0	0.00	189.00	2	681	0.29%
2020/12/08	1.3	191.65	4	190.38	191.50	-2.7	687	-0.39%
2020/12/07	1	186.50	0	0.00	191.50	1	690	0.14%
2020/12/03	0	0.00	2	205.00	192.00	-2	691	-0.29%
2020/12/01	0	175.50	0	0.00	176.00	0	680	0.00%
2020/11/27	0	177.00	0	0.00	176.50	0	679	0.00%
2020/11/26	0.1	174.88	0	0.00	173.50	0.1	681	0.01%
2020/11/24	0	176.00	1	174.50	175.00	-1	685	-0.14%
2020/11/23	1	177.00	0	0.00	178.50	1	691	0.14%
2020/11/20	1	179.02	0	0.00	177.00	1	691	0.15%
2020/11/18	0	0.00	19	173.61	174.00	-19	689	-2.76%
2020/11/17	10	174.00	0	0.00	173.50	10	682	1.46%
2020/11/13	0	0.00	2	180.25	179.50	-2	676	-0.30%
2020/11/12	2	179.50	10	174.50	175.00	-8	667	-1.20%
2020/11/11	1	183.00	1	182.50	183.00	0	658	0.00%
2020/11/10	1	186.00	1	183.00	182.50	0	656	0.00%
2020/11/09	2	189.50	0	0.00	185.50	2	649	0.31%
2020/11/06	10	226.00	0	0.00	233.50	10	608	1.64%
2020/11/05	1	229.50	0	0.00	229.00	1	594	0.17%
2020/11/03	1	229.00	0	0.00	235.50	1	570	0.18%
2020/11/02	0	0.00	1	224.00	225.00	-1	557	-0.18%
2020/10/30	19	244.05	1	242.00	242.00	18	533	3.37%
2020/10/29	10	227.65	10	228.15	236.50	0	508	0.00%
2020/10/28	2	232.00	1	224.50	223.50	1	485	0.21%
2020/10/27	31	229.00	7	229.93	232.50	24	463	5.17%
2020/10/26	4	222.00	3	221.17	226.50	1	427	0.23%
2020/10/23	11	201.45	1	208.00	215.00	10	395	2.53%
2020/10/22	1	201.00	3	196.17	201.50	-2	342	-0.58%
2020/10/20	2	185.50	0	0.00	185.50	2	293	0.68%
2020/10/14	0	0.00	3	171.50	171.50	-3	278	-1.08%
2020/10/12	0	0.00	0.3	174.00	173.50	-0.3	287	-0.10%
2020/10/05	1	178.00	0	0.00	178.00	1	300	0.33%
2020/09/23	0	0.00	3	172.00	172.50	-3	328	-0.91%
2020/09/22	0	0.00	1	177.50	177.00	-1	327	-0.31%
2020/09/18	1	178.50	0	0.00	179.00	1	336	0.30%
2020/09/07	3	174.00	2	174.50	172.50	1	386	0.26%
2020/08/31	1	166.00	0	0.00	164.00	1	513	0.19%
2020/08/28	0	0.00	1	162.00	160.50	-1	507	-0.20%
2020/08/27	1	160.50	1	161.00	160.50	0	506	0.00%
2020/08/26	1	158.00	1	157.00	157.50	0	500	0.00%
2020/08/25	1	156.50	2	154.00	156.50	-1	499	-0.20%
2020/08/24	2	150.75	0	0.00	152.50	2	494	0.40%
2020/08/17	1	150.00	0	0.00	149.00	1	504	0.20%
2020/08/12	0	0.00	2	148.25	148.00	-2	505	-0.40%
2020/08/11	0	0.00	10	150.65	149.50	-10	504	-1.98%
2020/08/10	4	154.00	0	0.00	152.00	4	506	0.79%
2020/08/07	1	153.50	0	0.00	155.50	1	510	0.20%
2020/08/06	1	155.50	3	156.00	154.50	-2	513	-0.39%
2020/08/05	5	155.60	0	0.00	157.00	5	513	0.97%
2020/08/04	4	152.00	0	0.00	152.00	4	515	0.78%
2020/07/30	0	0.00	1	152.00	152.00	-1	541	-0.18%
2020/07/27	1	152.00	2	153.75	150.50	-1	546	-0.18%
2020/07/22	0	0.00	1	160.00	162.00	-1	542	-0.18%
2020/07/21	1	156.00	17	157.26	156.00	-16	539	-2.97%
2020/07/20	3	159.33	1	158.50	158.50	2	537	0.37%
2020/07/17	3	157.83	3	160.50	157.00	0	538	0.00%
2020/07/16	0	0.00	4	163.13	163.50	-4	538	-0.74%
2020/07/15	5	160.70	0	0.00	161.00	5	546	0.92%
2020/07/14	0	0.00	9	160.61	160.00	-9	547	-1.64%
2020/07/13	3	164.67	0	0.00	164.00	3	546	0.55%
2020/07/10	2	169.75	11	165.59	165.50	-9	547	-1.64%
2020/07/09	0	0.00	4	169.75	170.00	-4	547	-0.73%
2020/07/08	5	175.60	0	0.00	173.00	5	545	0.92%
2020/07/07	5	171.10	7	170.00	170.00	-2	546	-0.37%
2020/07/06	0	0.00	12	174.42	173.50	-12	550	-2.18%
2020/07/03	9	177.56	2	177.50	178.50	7	549	1.27%
2020/07/02	12	177.13	2	178.50	178.50	10	542	1.84%
2020/07/01	3	177.17	1	177.50	175.50	2	536	0.37%
2020/06/30	4	177.13	5	179.60	177.00	-1	531	-0.19%
2020/06/29	21	176.12	0	0.00	177.50	21	527	3.98%
2020/06/24	2	174.25	3	173.50	174.50	-1	524	-0.19%
2020/06/23	3	172.83	1	171.50	173.50	2	524	0.38%
2020/06/22	1	172.50	0	0.00	170.50	1	523	0.19%
2020/06/19	2	180.75	4	176.75	172.50	-2	525	-0.38%
2020/06/18	0	0.00	4	169.63	171.50	-4	505	-0.79%
2020/06/17	5	168.40	3	166.17	169.50	2	501	0.40%
2020/06/16	2	164.25	0	0.00	161.00	2	489	0.41%
2020/06/15	2	164.25	8	163.44	163.50	-6	500	-1.20%
2020/06/12	1	159.00	12	157.13	161.50	-11	504	-2.18%
2020/06/11	18	170.56	2	173.75	162.00	16	512	3.12%
2020/06/10	2	175.50	4	170.13	170.00	-2	506	-0.39%
2020/06/09	6	178.67	3	177.50	172.00	3	518	0.58%
2020/06/08	7	164.43	5	160.90	171.50	2	481	0.42%
2020/06/04	2	152.50	0	0.00	152.00	2	504	0.40%
2020/06/03	2	151.75	1	150.50	152.00	1	511	0.20%
2020/06/02	1	152.00	1	151.50	149.50	0	515	0.00%
2020/05/29	0	0.00	1	147.50	148.50	-1	527	-0.19%
2020/05/28	0	0.00	3	147.83	147.50	-3	532	-0.56%
2020/05/27	3	150.00	0	0.00	148.50	3	547	0.55%
2020/05/26	0	0.00	10	153.00	150.00	-10	563	-1.77%
2020/05/25	11	152.73	0	0.00	152.00	11	588	1.87%
2020/05/21	0	0.00	3	147.83	148.00	-3	613	-0.49%
2020/05/20	1	148.50	0	0.00	148.00	1	632	0.16%
2020/05/19	2	147.75	0	0.00	147.00	2	654	0.31%
2020/05/18	0	0.00	1	146.50	145.50	-1	678	-0.15%
2020/05/14	0	0.00	1	150.00	147.50	-1	675	-0.15%
2020/05/13	2	150.25	0	0.00	151.00	2	673	0.30%
2020/05/12	0	0.00	2	151.50	150.50	-2	673	-0.30%
2020/05/11	3	150.67	0	0.00	151.50	3	675	0.44%
2020/05/08	0	0.00	1	156.00	152.50	-1	672	-0.15%
2020/05/07	0	0.00	6	156.83	156.00	-6	672	-0.89%
2020/05/06	6	158.33	2	157.75	154.00	4	673	0.59%
2020/05/05	0	0.00	1	149.50	150.00	-1	662	-0.15%
2020/05/04	1	149.50	0	0.00	147.00	1	664	0.15%
2020/04/30	2	150.25	2	149.50	148.50	0	666	0.00%
2020/04/29	0	0.00	1	147.50	147.50	-1	667	-0.15%
2020/04/28	0	0.00	2	147.00	146.50	-2	671	-0.30%
2020/04/27	2	145.00	0	0.00	146.50	2	676	0.30%
2020/04/23	1	144.50	5	145.30	144.50	-4	685	-0.58%
2020/04/22	2	144.75	0	0.00	144.00	2	683	0.29%
2020/04/21	0	0.00	4	145.63	142.00	-4	680	-0.59%
2020/04/20	8	147.75	0	0.00	148.00	8	677	1.18%
2020/04/17	0	0.00	5	144.20	143.00	-5	675	-0.74%
2020/04/16	4	143.75	1	142.50	142.50	3	675	0.44%
2020/04/15	2	143.25	3	141.67	142.50	-1	672	-0.15%
2020/04/14	2	140.75	6	141.08	141.00	-4	672	-0.60%
2020/04/13	4	140.88	2	140.50	140.00	2	665	0.30%
2020/04/10	4	141.63	3	140.67	142.00	1	662	0.15%
2020/04/09	1	141.00	0	0.00	139.00	1	661	0.15%
2020/04/08	3	140.83	0	0.00	140.00	3	655	0.46%
2020/03/23	3	121.67	0	0.00	120.50	3	635	0.47%
2020/03/20	0	0.00	2	115.50	118.50	-2	633	-0.32%
2020/03/19	0	0.00	4	109.50	108.00	-4	634	-0.63%
2020/03/17	3	131.83	56	127.09	128.00	-53	621	-8.53%
2020/03/16	0	0.00	11	144.55	138.50	-11	600	-1.83%
2020/03/13	7	147.07	21	146.93	150.00	-14	578	-2.42%
2020/03/12	17	159.03	34	159.72	157.50	-17	547	-3.11%
2020/03/11	31	164.73	4	162.63	163.00	27	522	5.16%
2020/03/10	12	161.00	7	157.71	156.50	5	475	1.05%
2020/03/09	7	152.79	1	151.00	149.00	6	451	1.33%
2020/03/06	0	0.00	10	150.50	150.50	-10	444	-2.25%
2020/03/05	1	151.50	3	152.17	152.50	-2	440	-0.45%
2020/03/04	0	0.00	4	150.88	151.00	-4	437	-0.91%
2020/03/03	4	156.00	5	155.40	155.50	-1	426	-0.23%
2020/03/02	5	158.20	7	157.21	154.00	-2	424	-0.47%
2020/02/27	11	165.09	9	164.72	162.50	2	413	0.48%
2020/02/26	7	170.14	12	171.38	163.00	-5	402	-1.24%
2020/02/25	17	164.74	7	168.71	170.00	10	388	2.57%
2020/02/24	8	164.13	5	164.00	164.50	3	371	0.81%
2020/02/21	20	166.35	3	165.33	163.00	17	365	4.65%
2020/02/20	2.3	161.71	16	163.56	162.50	-13.7	345	-3.95%
2020/02/19	63	158.70	2	157.25	160.50	61	325	18.74%
2020/02/18	3	150.17	0	0.00	149.50	3	308	0.97%
2020/02/17	1	150.00	0	0.00	150.00	1	327	0.31%
2020/02/14	1	150.00	1	150.50	151.00	0	333	0.00%
2020/02/13	0	0.00	4	150.50	149.50	-4	333	-1.20%
2020/02/12	0	0.00	2	153.50	151.50	-2	334	-0.60%
2020/02/11	2	152.25	1	152.00	151.50	1	336	0.30%
2020/02/10	1	151.50	1	154.00	149.50	0	341	0.00%
2020/02/07	10	153.50	2	153.25	151.00	8	346	2.31%
2020/02/06	2	156.00	3	153.83	155.00	-1	346	-0.29%
2020/02/05	5	152.00	4	152.50	152.00	1	341	0.29%
2020/02/04	2	151.25	2	150.25	150.00	0	343	0.00%
2020/02/03	1	146.00	2	146.50	146.50	-1	354	-0.28%
2020/01/31	3	147.00	1	146.50	149.50	2	357	0.56%
2020/01/30	3	143.50	0	0.00	142.50	3	362	0.83%
2020/01/20	0	0.00	7	151.07	153.00	-7	356	-1.96%
2020/01/17	6	150.92	3	150.17	150.00	3	353	0.85%
2020/01/15	0	0.00	3	148.50	146.50	-3	360	-0.83%
2020/01/14	3	148.67	9	150.50	149.00	-6	361	-1.66%
2020/01/13	15	149.33	2	149.50	150.00	13	364	3.56%
2020/01/08	0	0.00	1	140.50	140.00	-1	389	-0.26%
2020/01/03	1	146.00	12	146.13	145.00	-11	466	-2.36%
2020/01/02	11	145.32	0	0.00	145.00	11	500	2.20%
2019/12/31	0	0.00	18	142.50	142.50	-18	505	-3.56%
2019/12/30	1	145.50	11	145.68	145.00	-10	523	-1.91%
2019/12/27	0	0.00	40	148.68	149.00	-40	550	-7.27%
2019/12/26	0	0.00	52	149.50	149.00	-52	590	-8.81%
2019/12/25	2	150.25	0	0.00	149.50	2	597	0.33%
2019/12/24	4	151.88	1	154.50	151.00	3	607	0.49%
2019/12/23	15	150.97	0	0.00	150.50	15	620	2.42%
2019/12/20	1	153.00	0	0.00	152.50	1	632	0.16%
2019/12/18	1	151.00	0	0.00	150.50	1	678	0.15%
2019/12/17	0	0.00	2	152.00	151.50	-2	699	-0.29%
2019/12/16	3	149.00	0	0.00	148.50	3	755	0.40%
2019/12/13	0	0.00	7	151.50	151.50	-7	785	-0.89%
2019/12/12	0	0.00	1	156.50	155.00	-1	781	-0.13%
2019/12/11	0	0.00	1	157.50	158.00	-1	782	-0.13%
2019/12/06	0	0.00	2	159.00	159.00	-2	791	-0.25%
2019/12/05	0	0.00	1	159.00	159.00	-1	815	-0.12%
2019/12/04	2	160.00	0	0.00	160.00	2	818	0.24%
2019/12/02	1	158.50	11	156.68	158.50	-10	825	-1.21%
2019/11/29	2	162.00	0	0.00	161.50	2	826	0.24%
2019/11/27	0	0.00	2	164.00	162.50	-2	837	-0.24%
2019/11/26	2	165.25	0	0.00	163.50	2	844	0.24%
2019/11/25	0	0.00	10	164.95	165.00	-10	844	-1.18%
2019/11/22	14	165.68	1	167.50	167.00	13	839	1.55%
2019/11/21	0	0.00	1	162.50	162.00	-1	828	-0.12%
2019/11/18	0	0.00	6	160.08	160.00	-6	845	-0.71%
2019/11/15	3	158.17	2	159.75	158.50	1	859	0.12%
2019/11/14	6	165.33	3	164.67	160.50	3	861	0.35%
2019/11/13	2	162.75	4	162.13	162.50	-2	842	-0.24%
2019/11/12	4	161.00	0	0.00	160.00	4	841	0.48%
2019/11/11	0	0.00	2	157.25	157.00	-2	843	-0.24%
2019/11/08	1	163.50	0	0.00	162.00	1	850	0.12%
2019/11/07	0	0.00	8	160.56	162.00	-8	854	-0.94%
2019/11/06	7	160.14	7	160.50	159.00	0	862	0.00%
2019/11/05	8	157.81	3	156.33	158.00	5	870	0.57%
2019/11/04	3	155.67	0	0.00	154.50	3	887	0.34%
2019/10/31	2	156.75	4	159.13	157.50	-2	923	-0.22%
2019/10/30	1	164.50	7	163.79	162.50	-6	953	-0.63%
2019/10/29	72.1	163.17	2	164.50	162.00	70.1	989	7.08%
2019/10/28	0	0.00	2	160.00	160.00	-2	1,020	-0.20%
2019/10/25	0	0.00	2	160.00	159.50	-2	1,045	-0.19%
2019/10/24	3	161.00	8	161.06	160.00	-5	1,059	-0.47%
2019/10/23	7	160.36	0	0.00	161.50	7	1,061	0.66%
2019/10/21	6	160.42	11	160.32	159.00	-5	1,072	-0.47%
2019/10/18	10	160.90	12	160.00	163.00	-2	1,097	-0.18%
2019/10/17	5	157.60	2	158.00	156.00	3	1,098	0.27%
2019/10/16	2	158.00	5	157.40	157.00	-3	1,102	-0.27%
2019/10/15	6	165.67	70	163.78	160.00	-64	1,094	-5.85%
2019/10/14	52	168.99	31	165.44	167.50	21	1,072	1.96%
2019/10/09	4	183.63	16	184.91	182.00	-12	1,050	-1.14%
2019/10/08	14	191.79	13	189.27	187.00	1	1,040	0.10%
2019/10/07	1	183.50	8	185.81	183.50	-7	1,011	-0.69%
2019/10/04	5	187.20	39	185.77	183.50	-34	1,007	-3.37%
2019/10/03	66	184.23	24	184.25	181.00	42	987	4.25%
2019/10/02	49	178.44	10	178.45	187.00	39	965	4.04%
2019/10/01	13	169.46	8	169.19	171.50	5	939	0.53%
2019/09/27	1	166.00	2	166.25	169.00	-1	934	-0.11%
2019/09/26	5	169.50	8	166.50	165.50	-3	933	-0.32%
2019/09/25	1	173.50	4	174.75	171.50	-3	921	-0.33%
2019/09/24	5	173.10	29	174.29	173.50	-24	911	-2.63%
2019/09/23	31	176.85	7	176.50	176.00	24	896	2.68%
2019/09/20	17	167.74	21	169.36	169.50	-4	863	-0.46%
2019/09/19	28	168.39	9	165.94	170.00	19	841	2.26%
2019/09/18	17	158.71	10	157.45	160.50	7	783	0.89%
2019/09/17	5	153.30	5	153.50	151.50	0	751	0.00%
2019/09/16	10	152.95	2	153.50	152.50	8	753	1.06%
2019/09/12	1	150.50	0	0.00	150.50	1	759	0.13%
2019/09/11	0	0.00	1	150.50	150.50	-1	758	-0.13%
2019/09/10	1	150.50	8	151.63	150.00	-7	759	-0.92%
2019/09/09	9	153.44	4	153.75	152.50	5	753	0.66%
2019/09/06	0	0.00	1	148.50	146.00	-1	729	-0.14%
2019/09/04	0	0.00	1	150.50	150.50	-1	721	-0.14%
2019/09/03	0	0.00	17	149.79	149.50	-17	720	-2.36%
2019/09/02	2	150.75	0	0.00	149.50	2	720	0.28%
2019/08/30	3	151.33	5	152.10	149.50	-2	714	-0.28%
2019/08/29	25	152.06	1	153.00	151.00	24	707	3.39%
2019/08/28	2.3	148.93	1	149.00	149.00	1.3	697	0.19%
2019/08/27	1	152.50	0	0.00	150.00	1	693	0.14%
2019/08/26	0	0.00	1	149.00	149.00	-1	691	-0.14%
2019/08/23	2	153.00	4	153.00	152.00	-2	691	-0.29%
2019/08/22	2	152.50	2	153.75	150.50	0	684	0.00%
2019/08/21	3	156.17	9	158.17	154.00	-6	679	-0.88%
2019/08/20	7	154.50	3	154.67	155.00	4	664	0.60%
2019/08/19	2	148.00	4	147.25	149.00	-2	648	-0.31%
2019/08/14	1	147.00	0	0.00	143.50	1	639	0.16%
2019/08/13	1	145.50	0	0.00	145.50	1	636	0.16%
2019/08/12	1	145.00	0	0.00	144.50	1	634	0.16%
2019/08/08	0	0.00	4	153.38	149.00	-4	642	-0.62%
2019/08/07	7	154.36	7	152.36	152.00	0	652	0.00%
2019/08/06	10	149.55	1	147.00	148.00	9	636	1.41%
2019/08/05	2	145.50	2	147.00	144.00	0	621	0.00%
2019/08/01	0	0.00	19	165.76	159.50	-19	578	-3.28%
2019/07/31	15	154.90	37	151.16	161.00	-22	534	-4.12%
2019/07/30	25	195.14	13	217.15	193.50	12	493	2.43%
2019/07/29	15	208.20	42	207.75	215.00	-27	461	-5.84%
2019/07/26	18	188.78	17	189.56	195.50	1	435	0.23%
2019/07/25	36	188.01	3	188.17	187.50	33	420	7.86%
2019/07/24	8	187.44	2	184.50	187.00	6	411	1.46%
2019/07/23	11	181.14	9	182.00	184.00	2	407	0.49%
2019/07/22	6	186.08	4	181.75	181.00	2	401	0.50%
2019/07/19	10	174.45	16	175.44	178.50	-6	372	-1.61%
2019/07/18	12	172.08	2	166.50	172.00	10	358	2.79%
2019/07/17	4	165.50	5	165.60	167.00	-1	344	-0.29%
2019/07/16	3	163.83	5	161.70	165.50	-2	340	-0.59%
2019/07/15	8	161.00	1	158.00	164.00	7	334	2.09%
2019/07/12	4	155.63	10	155.25	155.50	-6	319	-1.88%
2019/07/11	1	155.00	5	157.10	153.50	-4	319	-1.25%
2019/07/10	6	154.75	0	0.00	156.00	6	311	1.92%
2019/07/09	1	152.50	2	152.50	151.50	-1	308	-0.32%
2019/07/08	2	152.00	12	153.04	151.50	-10	306	-3.26%
2019/07/05	12	153.54	5	152.00	155.50	7	299	2.33%
2019/07/04	2	149.50	8	150.44	150.50	-6	295	-2.03%
2019/07/03	6	149.67	5	148.80	149.50	1	297	0.34%
2019/07/02	6	148.67	5	147.30	147.50	1	292	0.34%
2019/07/01	7.1	146.85	6	146.50	147.00	1.1	295	0.37%
2019/06/28	2	146.00	1	146.00	146.00	1	299	0.33%
2019/06/26	0	0.00	2	143.50	144.00	-2	326	-0.61%
2019/06/24	5	145.30	4	146.38	144.00	1	425	0.23%
2019/06/21	10	147.70	17	148.18	147.00	-7	432	-1.62%
2019/06/20	15	147.47	5	146.80	150.00	10	427	2.34%
2019/06/19	1.1	144.50	8	145.13	144.50	-6.9	422	-1.63%
2019/06/18	8	145.25	6	145.42	144.50	2	421	0.47%
2019/06/17	5	144.00	1	144.00	143.50	4	418	0.95%
2019/06/14	1	142.50	1	143.50	142.50	0	419	0.00%
2019/06/13	1	144.00	1	144.50	142.00	0	420	0.00%
2019/06/12	1	145.00	0	0.00	144.50	1	419	0.24%
2019/06/11	0	0.00	2	144.00	144.50	-2	421	-0.47%
2019/06/10	2	143.50	6	144.08	144.50	-4	425	-0.94%
2019/06/06	5	143.60	0	0.00	146.00	5	428	1.17%
2019/05/31	2	144.00	4	144.63	144.50	-2	438	-0.46%
2019/05/30	5	144.10	1	145.50	144.50	4	440	0.91%
2019/05/28	0	0.00	4	142.63	142.50	-4	445	-0.90%
2019/05/27	3	142.50	0	0.00	142.50	3	447	0.67%
2019/05/24	1	142.00	2	141.50	141.00	-1	450	-0.22%
2019/05/23	5	141.20	4	141.13	142.00	1	455	0.22%
2019/05/22	4	144.00	7	142.43	142.00	-3	456	-0.66%
2019/05/20	4	141.63	8	142.31	143.00	-4	465	-0.86%
2019/05/17	2	143.25	4	143.13	142.50	-2	496	-0.40%
2019/05/16	3	147.17	5	146.70	145.00	-2	520	-0.38%
2019/05/15	15	144.10	4	142.63	149.00	11	510	2.16%
2019/05/13	1	140.00	0	0.00	139.00	1	497	0.20%
2019/05/10	1	137.00	2	137.00	136.00	-1	492	-0.20%
2019/05/09	4	138.13	4	136.88	138.00	0	490	0.00%
2019/05/08	0	0.00	1	137.50	139.50	-1	488	-0.20%
2019/05/07	1	139.50	13	138.88	139.00	-12	486	-2.46%
2019/05/06	14	140.11	0	0.00	138.00	14	485	2.88%
2019/05/03	0	0.00	4	134.00	134.00	-4	477	-0.84%
2019/05/02	1	133.50	0	0.00	133.00	1	479	0.21%
2019/04/30	1	132.50	0	0.00	132.50	1	478	0.21%
2019/04/29	0	0.00	4	134.00	131.00	-4	477	-0.84%
2019/04/26	0	0.00	8	137.00	137.00	-8	472	-1.69%
2019/04/25	7	139.00	3	138.83	138.50	4	471	0.85%
2019/04/23	0	0.00	1	141.00	140.00	-1	472	-0.21%
2019/04/22	0	0.00	4	140.00	141.00	-4	473	-0.85%
2019/04/19	3	140.00	0	0.00	139.00	3	472	0.63%
2019/04/18	0	0.00	1	137.50	137.00	-1	472	-0.21%
2019/04/17	6	142.33	0	0.00	141.00	6	471	1.27%
2019/04/16	0	0.00	9	140.61	140.50	-9	471	-1.91%
2019/04/15	1	141.00	3	141.33	141.00	-2	474	-0.42%
2019/04/12	0	0.00	2	141.00	141.00	-2	476	-0.42%
2019/04/11	1	141.00	0	0.00	139.50	1	485	0.21%
2019/04/10	1	143.00	5	144.60	142.00	-4	481	-0.83%
2019/04/09	2	141.50	7	140.07	142.00	-5	471	-1.06%
2019/04/08	3	142.33	2	141.00	139.00	1	467	0.21%
2019/04/03	2	142.00	13	139.15	141.00	-11	461	-2.39%
2019/04/02	2	139.75	0	0.00	137.00	2	454	0.44%
2019/04/01	9	143.72	3	142.83	139.00	6	452	1.33%
2019/03/29	3	142.50	25	143.20	143.00	-22	441	-4.98%
2019/03/28	19	148.26	17	145.21	141.00	2	428	0.47%
2019/03/27	5	142.40	3	143.50	145.50	2	366	0.55%
2019/03/26	10	130.85	2	131.75	132.50	8	330	2.42%
2019/03/25	2	126.50	10	125.75	126.00	-8	318	-2.51%
2019/03/22	11	129.18	2	129.50	128.50	9	318	2.83%
2019/03/21	0	0.00	1	125.00	125.00	-1	315	-0.32%
2019/03/20	0	0.00	1	126.50	125.00	-1	323	-0.31%
2019/03/19	0	0.00	1	126.00	125.50	-1	323	-0.31%
2019/03/18	2	126.00	0	0.00	125.50	2	325	0.62%
2019/03/15	0	0.00	14	125.96	125.50	-14	327	-4.28%
2019/03/14	7	125.43	5	126.50	125.50	2	328	0.61%
2019/03/13	2	130.00	8	129.69	127.00	-6	329	-1.82%
2019/03/12	8	129.31	1	129.50	129.50	7	327	2.14%
2019/03/11	2	127.50	1	128.00	127.50	1	326	0.31%
2019/03/08	1	127.00	1	127.50	127.00	0	331	0.00%
2019/03/07	3	128.17	34	127.66	126.50	-31	336	-9.21%
2019/03/06	6	130.00	12	127.17	130.00	-6	336	-1.78%
2019/03/05	4	127.25	16	127.47	126.50	-12	334	-3.59%
2019/03/04	30	126.82	0.2	128.00	129.00	29.8	334	8.91%
2019/02/27	0	0.00	2	123.50	123.50	-2	330	-0.61%
2019/02/26	4	124.63	0	0.00	123.50	4	336	1.19%
2019/02/25	0	0.00	5	123.00	122.00	-5	345	-1.45%
2019/02/22	0	0.00	11	124.45	124.00	-11	356	-3.09%
2019/02/21	0	0.00	4	128.00	127.50	-4	370	-1.08%
2019/02/20	6	129.25	2	127.75	127.00	4	369	1.08%
2019/02/19	11	128.23	1	128.00	128.00	10	367	2.72%
2019/02/18	13	131.96	9	132.56	129.00	4	370	1.08%
2019/02/15	9	129.78	3	128.33	130.00	6	358	1.67%
2019/02/14	8	119.25	9	118.50	118.50	-1	339	-0.29%
2019/02/13	12	120.00	4	120.75	120.00	8	342	2.34%
2019/02/11	1	116.00	0	0.00	116.00	1	360	0.28%
2019/01/29	0	0.00	3	112.83	113.00	-3	364	-0.82%
2019/01/28	2	114.25	3	114.00	114.00	-1	363	-0.27%
2019/01/25	2	115.75	0	0.00	115.00	2	366	0.55%
2019/01/24	17	116.00	4	116.50	116.00	13	369	3.52%
2019/01/23	4	116.25	1	114.50	116.00	3	367	0.82%
2019/01/18	0	0.00	2	113.50	113.50	-2	364	-0.55%
2019/01/17	5	113.80	0	0.00	114.00	5	365	1.37%
2019/01/16	0	0.00	5	110.50	111.00	-5	370	-1.35%
2019/01/15	1	111.50	4	112.13	112.00	-3	368	-0.81%
2019/01/14	0	0.00	21	112.93	111.50	-21	366	-5.72%
2019/01/11	0	0.00	8	114.88	113.50	-8	365	-2.19%
2019/01/10	0	0.00	12	116.00	114.50	-12	364	-3.29%
2019/01/09	1	117.50	12	116.29	115.00	-11	364	-3.02%
2019/01/08	5	117.80	1	117.50	118.00	4	362	1.10%
2019/01/07	0	0.00	5	117.80	116.50	-5	359	-1.39%
2019/01/04	3	117.67	10	115.90	118.50	-7	356	-1.96%
2019/01/03	46	118.43	0	0.00	116.00	46	356	12.90%
2019/01/02	18	112.75	3	112.50	112.50	15	348	4.31%
2018/12/28	2	112.00	0	0.00	112.00	2	347	0.58%
2018/12/27	1	111.00	1	110.50	110.50	0	349	0.00%
2018/12/26	1	109.50	2	109.25	108.00	-1	350	-0.29%
2018/12/25	0	0.00	1	107.50	108.50	-1	349	-0.29%
2018/12/24	5	111.60	5	109.00	110.00	0	351	0.00%
2018/12/22	1	109.50	6	109.83	108.00	-5	347	-1.44%
2018/12/21	0	0.00	3	110.83	110.50	-3	345	-0.87%
2018/12/20	0	0.00	1	112.50	113.00	-1	342	-0.29%
2018/12/19	0	0.00	3	115.83	114.50	-3	343	-0.87%
2018/12/18	0	0.00	4	117.50	115.50	-4	342	-1.17%
2018/12/17	5	118.90	3	119.00	117.00	2	342	0.58%
2018/12/14	1	122.00	21	120.81	119.00	-20	342	-5.84%
2018/12/13	33	119.61	0	0.00	121.00	33	340	9.70%
2018/12/12	1	116.00	1	115.50	115.50	0	335	0.00%
2018/12/11	1	115.50	2	114.25	114.50	-1	336	-0.30%
2018/12/10	0	0.00	7	114.64	114.00	-7	347	-2.01%
2018/12/07	6	117.17	0	0.00	118.00	6	355	1.69%
2018/12/06	1	118.00	17	115.82	113.50	-16	355	-4.50%
2018/12/05	3	118.00	2	116.50	117.00	1	351	0.28%
2018/12/04	1	120.50	5	121.10	119.00	-4	353	-1.13%
2018/12/03	0	0.00	8	121.69	122.00	-8	355	-2.25%
2018/11/30	17	120.94	3	118.50	119.50	14	349	4.00%
2018/11/29	3	118.17	6	118.00	117.50	-3	345	-0.87%
2018/11/28	12	118.58	0	0.00	118.00	12	342	3.51%
2018/11/27	4	114.63	0	0.00	115.50	4	339	1.18%
2018/11/26	0	0.00	6	115.33	116.00	-6	339	-1.77%
2018/11/23	1	114.00	5	118.50	113.50	-4	344	-1.16%
2018/11/22	2	120.50	31	123.06	118.00	-29	339	-8.53%
2018/11/21	10	124.35	53	123.59	124.50	-43	331	-12.99%
2018/11/20	84	124.05	22	118.73	120.50	62	318	19.49%
2018/11/19	16	117.72	1	117.50	118.50	15	302	4.96%
2018/11/16	5	118.80	6	118.25	117.00	-1	303	-0.33%
2018/11/15	9	120.50	3	118.83	118.00	6	306	1.96%
2018/11/14	12	120.25	50	121.02	118.00	-38	301	-12.61%
2018/11/13	37	123.84	4	118.75	125.00	33	285	11.56%
2018/11/12	9	120.78	9	121.44	120.00	0	278	0.00%
2018/11/09	22	119.70	7	120.21	120.50	15	276	5.42%
2018/11/08	19	116.66	2	117.25	117.50	17	274	6.20%
2018/11/07	1	106.50	6	107.92	108.00	-5	266	-1.88%
2018/11/06	1	98.30	4	98.50	98.40	-3	283	-1.06%
2018/11/05	2	101.75	9	101.50	101.00	-7	295	-2.37%
2018/11/02	20	104.68	18	102.72	101.50	2	315	0.63%
2018/11/01	16	103.03	0	0.00	103.00	16	340	4.69%
2018/10/17	1	104.00	2	101.00	100.50	-1	489	-0.20%
2018/10/15	19	97.10	0	0.00	96.90	19	491	3.87%
2018/10/09	0	0.00	2	110.25	106.00	-2	512	-0.39%
2018/10/08	2	106.50	0	0.00	106.50	2	517	0.39%
2018/10/05	0	0.00	2	107.75	108.50	-2	544	-0.37%
2018/10/04	0	0.00	4	113.13	113.50	-4	550	-0.73%
2018/10/02	1	116.00	0	0.00	114.50	1	567	0.18%
2018/10/01	3	112.83	0	0.00	112.50	3	567	0.53%
2018/09/28	0	0.00	1	110.50	110.50	-1	568	-0.18%
2018/09/26	0	0.00	3	109.67	110.50	-3	570	-0.53%
2018/09/25	3	112.67	0	0.00	113.00	3	569	0.53%
2018/09/20	0	0.00	1	111.00	111.00	-1	571	-0.18%
2018/09/19	1	116.00	1	112.00	111.00	0	573	0.00%
2018/09/18	0	0.00	3	114.50	112.50	-3	573	-0.52%
2018/09/13	3	112.67	1	116.00	119.50	2	571	0.35%
2018/09/12	1	109.00	1	109.00	109.00	0	566	0.00%
2018/09/07	1	108.00	0	0.00	106.50	1	562	0.18%
2018/09/06	1	117.00	0	0.00	114.00	1	559	0.18%
2018/08/28	2	121.00	2	119.50	118.00	0	565	0.00%
2018/08/15	0	0.00	10	126.50	125.00	-10	576	-1.73%
2018/08/14	0	0.00	1	119.50	126.50	-1	570	-0.18%
2018/08/13	12	119.46	3	119.50	120.00	9	569	1.58%
2018/08/10	1	136.00	23	130.00	130.00	-22	557	-3.95%
2018/08/09	22	133.57	0	0.00	132.50	22	568	3.87%
2018/08/08	2	152.50	22	142.45	141.50	-20	551	-3.63%
2018/08/07	1	153.50	1	153.00	148.50	0	522	0.00%
2018/08/06	14	140.71	0	0.00	141.00	14	489	2.86%
2018/08/03	0	141.00	0	0.00	142.00	0	484	0.00%
2018/08/02	1.1	142.71	15	141.00	140.50	-13.9	480	-2.89%
2018/07/31	7	149.79	2	143.25	142.00	5	469	1.07%
2018/07/30	3	155.67	3	156.33	157.00	0	454	0.00%
2018/07/27	3	158.33	1	166.00	157.50	2	451	0.44%
2018/07/26	0	0.00	1	151.50	151.50	-1	442	-0.23%
2018/07/24	0	0.00	1	133.50	132.00	-1	438	-0.23%
2018/07/20	2	127.50	0	0.00	128.00	2	467	0.43%
2018/07/19	1	130.00	0	0.00	125.00	1	488	0.20%
2018/07/16	1	132.00	0	0.00	132.00	1	498	0.20%
2018/07/13	2	134.00	1	141.50	134.50	1	494	0.20%
2018/07/12	0	0.00	2	130.00	130.00	-2	469	-0.43%
2018/07/03	1	115.00	0	0.00	113.00	1	472	0.21%
2018/06/27	1	121.00	0	0.00	117.00	1	529	0.19%
2018/06/26	1	116.50	0	0.00	119.50	1	535	0.19%
2018/06/22	2	127.50	2	123.50	123.50	0	558	0.00%
2018/06/19	1	117.50	0	0.00	117.00	1	580	0.17%
2018/06/13	1	127.50	2	124.00	123.00	-1	617	-0.16%
2018/06/12	1	123.50	0	0.00	124.00	1	620	0.16%
2018/06/11	1	130.50	1	127.50	127.00	0	625	0.00%
2018/06/08	1	127.00	1	130.50	128.50	0	635	0.00%
2018/06/04	2	134.50	3	131.83	132.00	-1	676	-0.15%
2018/05/24	1	122.00	1	122.00	121.00	0	633	0.00%
2018/05/23	1	126.50	2	122.50	124.00	-1	629	-0.16%
2018/05/21	22	126.70	10	120.75	121.00	12	617	1.94%
2018/05/18	11	133.59	2	134.00	130.50	9	608	1.48%
2018/05/17	2	133.00	9	138.00	138.00	-7	597	-1.17%
2018/05/14	0	0.00	1	116.50	116.50	-1	569	-0.18%
2018/05/11	1	108.50	0	0.00	106.00	1	565	0.18%
2018/05/10	0	0.00	4	108.38	107.00	-4	561	-0.71%
2018/05/08	12	113.50	0	0.00	112.00	12	550	2.18%
2018/05/07	0	0.00	1	113.00	107.50	-1	541	-0.18%
2018/05/04	2	112.00	0	0.00	114.00	2	533	0.37%
2018/05/03	1	121.50	0	0.00	121.00	1	519	0.19%
2018/04/26	0	0.00	31	143.02	134.50	-31	472	-6.56%
2018/04/25	0	0.00	7	130.07	147.50	-7	451	-1.55%
2018/04/24	31	134.31	10	131.00	134.50	21	425	4.94%
2018/04/12	0	0.00	3	122.50	118.00	-3	368	-0.81%
2018/04/11	3	116.50	0	0.00	123.00	3	365	0.82%
2018/04/10	0	0.00	1	120.00	120.00	-1	356	-0.28%
2018/04/09	6	122.25	1	133.00	133.00	5	355	1.41%
2018/04/03	2	126.00	0	0.00	127.50	2	336	0.59%
2018/04/02	1	109.50	1	109.50	116.00	0	314	0.00%
2018/03/31	10	107.10	0	0.00	105.50	10	300	3.33%
2018/03/30	0	0.00	11	106.27	110.00	-11	291	-3.77%
2018/03/29	0	0.00	1	105.00	108.50	-1	268	-0.37%
2018/03/28	1	96.50	7	96.80	99.00	-6	259	-2.31%
2018/03/27	1	88.70	3	89.20	90.00	-2	245	-0.81%
2018/03/26	1	89.10	9	89.42	89.60	-8	238	-3.35%
2018/03/23	0	0.00	1	80.00	81.50	-1	223	-0.45%
2018/03/22	1	82.60	0	0.00	80.50	1	212	0.47%
2018/03/21	0	0.00	11	83.68	81.50	-11	198	-5.55%
2018/03/20	0	0.00	26	77.88	78.60	-26	181	-14.32%
2018/03/19	2	70.00	22	70.03	71.50	-20	163	-12.22%
2018/03/16	2	64.25	0	0.00	65.00	2	153	1.31%