致新 (8081)-台新-高雄券商分點個股進出

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

致新

(8081)

可現股當沖

股價
305.0
漲跌
▼6.0
漲幅
-1.93%
成交量
1,067張
產業
上市半導體類股
494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

致新 (8081)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.2	307.17	0	0.00	305.00	0.2	713	0.02%
2024/05/30	0	0.00	0.2	312.00	311.00	-0.2	701	-0.02%
2024/05/29	0.1	320.27	0	315.50	315.00	0.1	702	0.01%
2024/05/28	0.2	322.17	2.3	318.81	320.00	-2.1	700	-0.30%
2024/05/27	1.2	308.78	1	309.50	310.00	0.2	689	0.03%
2024/05/24	1	306.00	0	0.00	307.00	1	693	0.14%
2024/05/23	0	0.00	5	302.00	308.50	-5	692	-0.72%
2024/05/22	1	295.00	0	0.00	297.00	1	675	0.15%
2024/05/21	0	0.00	1	298.50	296.00	-1	679	-0.15%
2024/05/20	1	295.00	0.3	296.00	295.00	0.7	691	0.10%
2024/05/17	4	297.75	5	297.80	297.50	-1	700	-0.14%
2024/05/16	0.2	294.50	1	293.00	298.00	-0.8	703	-0.11%
2024/05/15	1.3	287.08	0	0.00	292.00	1.3	703	0.18%
2024/05/13	2.2	280.86	3	281.33	283.50	-0.8	703	-0.11%
2024/05/10	0	0.00	0	292.50	296.50	0	688	0.00%
2024/05/09	1	296.00	0	0.00	293.00	1	679	0.15%
2024/05/08	0	0.00	1	300.00	301.00	-1	678	-0.15%
2024/05/07	0.1	296.71	0	0.00	296.50	0.1	681	0.02%
2024/05/06	0.1	296.00	0.3	296.50	297.00	-0.2	671	-0.04%
2024/05/02	0	0.00	17	295.68	298.50	-17	678	-2.51%
2024/04/30	0	0.00	0.1	287.85	288.50	-0.1	656	-0.02%
2024/04/29	6	288.92	1	288.50	288.50	5	654	0.76%
2024/04/26	5	284.30	4	285.50	285.50	1	648	0.15%
2024/04/25	2.1	285.11	1	289.50	286.00	1.1	645	0.17%
2024/04/24	1	277.00	2	279.75	282.00	-1	638	-0.16%
2024/04/22	0	0.00	1	269.00	263.00	-1	636	-0.16%
2024/04/19	0.1	269.00	0	0.00	269.00	0.1	630	0.01%
2024/04/16	7	277.64	3	273.67	270.00	4	622	0.64%
2024/04/15	0.1	281.00	4	283.75	282.50	-3.9	605	-0.64%
2024/04/12	1.2	289.75	1	290.50	288.00	0.2	601	0.03%
2024/04/11	2	283.25	1	287.50	288.00	1	601	0.17%
2024/04/10	1.1	287.88	5	283.10	289.00	-3.9	611	-0.64%
2024/04/09	1	268.50	0	0.00	271.50	1	601	0.17%
2024/04/08	1	274.00	0	0.00	274.50	1	608	0.16%
2024/04/03	0	0.00	1	272.00	273.50	-1	625	-0.16%
2024/04/02	0	0.00	1	271.52	272.00	-1	686	-0.15%
2024/04/01	1	266.50	0	0.00	267.50	1	694	0.14%
2024/03/29	1	261.50	0	0.00	266.50	1	708	0.14%
2024/03/26	2	269.22	1	270.00	266.50	1	728	0.14%
2024/03/25	0	0.00	1	274.02	274.50	-1	731	-0.14%
2024/03/22	0	0.00	2	271.00	272.00	-2	740	-0.27%
2024/03/21	5	271.50	1	273.50	270.50	4	736	0.55%
2024/03/20	5	274.80	2	273.00	273.50	3	725	0.41%
2024/03/19	11	266.73	1.2	268.96	266.00	9.8	706	1.39%
2024/03/18	3.1	264.11	1	268.00	268.00	2.1	700	0.30%
2024/03/15	0.1	266.00	4	264.13	267.00	-3.9	691	-0.56%
2024/03/13	1	259.00	0	0.00	254.00	1	659	0.15%
2024/03/11	1	258.50	0	0.00	257.00	1	656	0.15%
2024/03/08	0	0.00	1	258.00	257.00	-1	668	-0.15%
2024/03/06	0	0.00	1	257.50	257.00	-1	659	-0.15%
2024/03/04	1	261.00	0	0.00	261.00	1	662	0.15%
2024/02/23	0	0.00	1	265.50	262.50	-1	655	-0.15%
2024/02/22	1	263.50	12	263.50	263.00	-11	654	-1.68%
2024/02/21	1	265.00	1	264.50	265.00	0	658	0.00%
2024/02/20	2	260.50	2	259.00	260.00	0	646	0.00%
2024/02/19	0.2	256.50	1	259.00	256.00	-0.8	637	-0.13%
2024/02/16	0	0.00	0.5	250.46	250.50	-0.5	633	-0.07%
2024/02/15	0.1	246.50	0	0.00	248.00	0.1	636	0.01%
2024/02/05	0.3	248.00	0	0.00	245.00	0.3	633	0.05%
2024/02/02	0.1	246.00	0.2	246.00	247.00	0	636	-0.01%
2024/02/01	0.2	246.00	0	0.00	244.00	0.2	636	0.02%
2024/01/30	1	247.00	0	0.00	245.00	1	634	0.16%
2024/01/26	13	247.62	0	0.00	245.00	13	629	2.06%
2024/01/24	0	0.00	0.2	256.00	255.50	-0.2	611	-0.03%
2024/01/19	1	254.50	0	0.00	255.00	1	626	0.16%
2024/01/17	0	0.00	2	259.75	259.00	-2	631	-0.32%
2024/01/09	1	267.00	1	267.50	265.50	0	645	0.00%
2024/01/08	1	263.50	0	0.00	266.00	1	643	0.16%
2024/01/05	1	269.00	1	266.00	267.00	0	642	0.00%
2024/01/04	1	268.50	3	269.00	268.00	-2	635	-0.31%
2024/01/03	7	269.07	14	267.39	268.00	-7	631	-1.11%
2024/01/02	1	266.00	0	0.00	267.50	1	607	0.16%
2023/12/29	1	264.00	3	265.67	264.00	-2	597	-0.33%
2023/12/28	9	260.67	8	264.88	266.00	1	591	0.17%
2023/12/25	1	242.00	0	0.00	242.00	1	523	0.19%
2023/12/21	1	247.50	0	251.00	247.50	1	530	0.18%
2023/12/20	0	0.00	1	253.00	250.00	-1	526	-0.19%
2023/12/19	1.1	254.86	0	0.00	248.00	1.1	528	0.21%
2023/12/11	0	0.00	0.1	260.00	258.50	-0.1	655	-0.02%
2023/12/07	0	0.00	1.5	257.66	258.50	-1.5	705	-0.21%
2023/12/06	0	0.00	1	260.00	257.00	-1	713	-0.14%
2023/12/05	2	258.00	0.6	257.00	256.00	1.4	727	0.20%
2023/12/04	0.5	267.00	0	270.00	266.50	0.5	735	0.06%
2023/12/01	0	0.00	1	270.00	270.00	-1	752	-0.13%
2023/11/30	1.5	269.33	0	0.00	267.50	1.5	777	0.19%
2023/11/29	0	0.00	1	272.00	272.50	-1	779	-0.13%
2023/11/22	0.1	271.50	1	268.00	272.00	-0.9	792	-0.11%
2023/11/21	0	0.00	1	267.00	266.50	-1	788	-0.13%
2023/11/20	2	271.25	1.5	273.33	270.00	0.5	787	0.06%
2023/11/15	1	268.50	1	270.00	267.50	0	783	0.00%
2023/11/14	0	0.00	1	268.00	269.00	-1	786	-0.13%
2023/11/13	1	262.50	2	262.75	262.50	-1	780	-0.13%
2023/11/10	2	254.50	0	0.00	256.00	2	791	0.25%
2023/11/09	0	0.00	0	266.00	263.00	0	801	0.00%
2023/11/08	0	0.00	1	259.50	262.50	-1	815	-0.12%
2023/11/07	1	257.00	1	256.00	256.50	0	835	0.00%
2023/11/06	1	256.50	0	0.00	253.50	1	880	0.11%
2023/11/03	1	252.00	0	0.00	251.00	1	912	0.11%
2023/11/02	0	0.00	1	259.00	259.00	-1	920	-0.11%
2023/10/27	0	0.00	1	254.50	250.00	-1	942	-0.11%
2023/10/26	1	249.00	0	0.00	250.50	1	942	0.11%
2023/10/25	1	256.50	0	0.00	256.00	1	940	0.11%
2023/10/20	0	0.00	1	261.00	263.50	-1	954	-0.10%
2023/10/19	1	265.00	0	0.00	265.00	1	955	0.10%
2023/10/18	0	0.00	0.2	259.50	261.00	-0.2	956	-0.02%
2023/10/17	0	0.00	2	255.75	255.50	-2	938	-0.21%
2023/10/12	1	263.98	0	0.00	263.00	1	943	0.11%
2023/10/11	0.5	260.00	2	261.50	259.50	-1.5	940	-0.16%
2023/10/05	1	276.50	1	277.94	275.00	0	933	0.00%
2023/10/04	0	0.00	0.2	275.00	276.00	-0.2	937	-0.02%
2023/10/03	2	270.00	0	0.00	270.00	2	926	0.22%
2023/10/02	0	0.00	0.2	264.00	269.50	-0.2	925	-0.03%
2023/09/28	1	260.50	2	260.25	261.00	-1	925	-0.11%
2023/09/27	0	0.00	6.1	259.92	265.00	-6.1	920	-0.66%
2023/09/25	0.2	265.00	2	266.75	268.50	-1.8	922	-0.20%
2023/09/22	1.2	264.67	0	0.00	266.00	1.2	923	0.13%
2023/09/21	0	0.00	1.2	265.17	264.00	-1.2	913	-0.13%
2023/09/20	1	275.00	2.3	276.50	276.00	-1.3	883	-0.15%
2023/09/19	1	282.50	0	0.00	282.50	1	866	0.12%
2023/09/18	5	285.30	6.5	282.85	283.50	-1.5	845	-0.18%
2023/09/15	2	280.00	4.2	277.76	277.50	-2.2	818	-0.27%
2023/09/14	4	275.13	1.1	274.64	275.50	2.9	791	0.37%
2023/09/13	1.1	264.14	1.1	266.64	268.00	0	767	0.00%
2023/09/12	0.1	264.00	2	263.00	260.00	-2	751	-0.26%
2023/09/11	0.1	253.50	1	250.50	252.00	-0.9	722	-0.12%
2023/09/08	1	251.00	1	248.50	253.00	0	717	0.00%
2023/09/07	2	255.50	6.7	255.67	252.50	-4.7	714	-0.66%
2023/09/06	1	248.50	3.1	250.85	250.50	-2.1	703	-0.30%
2023/09/05	2	244.00	2.1	239.97	248.00	-0.1	695	-0.01%
2023/09/04	3	236.50	4	238.00	237.50	-1	681	-0.15%
2023/08/31	2.1	232.94	1	231.50	232.50	1.1	689	0.15%
2023/08/30	1	228.50	0	0.00	229.00	1	685	0.15%
2023/08/29	0.1	227.00	0	0.00	231.00	0.1	684	0.01%
2023/08/22	0	0.00	1	226.00	225.50	-1	675	-0.15%
2023/08/18	1	228.00	0	0.00	229.50	1	670	0.15%
2023/08/17	0	0.00	1	227.50	227.00	-1	665	-0.15%
2023/08/16	1	226.50	2.1	220.96	226.50	-1.1	662	-0.16%
2023/08/15	0.1	231.50	1.7	230.28	227.50	-1.7	643	-0.26%
2023/08/14	0.2	233.00	0	234.00	232.00	0.2	633	0.03%
2023/08/11	2	229.50	2	231.00	236.00	0	619	0.00%
2023/08/10	2	234.00	2.4	234.79	233.00	-0.4	599	-0.06%
2023/08/09	0	227.00	0.2	229.80	228.50	-0.2	574	-0.04%
2023/08/08	1	220.00	7	220.57	221.00	-6	579	-1.04%
2023/08/07	0	0.00	0.1	210.00	219.50	-0.1	575	-0.02%
2023/08/04	1	209.00	2	209.00	209.00	-1	557	-0.18%
2023/08/02	1.4	206.01	2	203.25	205.00	-0.7	556	-0.12%
2023/08/01	1	208.50	5	207.00	208.50	-4	548	-0.73%
2023/07/31	0	0.00	29	207.00	203.50	-29	545	-5.32%
2023/07/28	2	206.25	16	204.06	206.00	-14	540	-2.59%
2023/07/27	11	205.50	1	205.00	205.50	10	532	1.88%
2023/07/26	54	205.06	24.3	202.14	201.00	29.7	529	5.61%
2023/07/25	0.1	199.00	0	0.00	199.00	0.1	518	0.01%
2023/07/21	0	0.00	1	198.50	201.50	-1	516	-0.19%
2023/07/20	0	0.00	1	199.00	199.00	-1	519	-0.19%
2023/07/19	0	0.00	1	200.50	199.00	-1	522	-0.19%
2023/07/18	2	198.50	0	0.00	201.00	2	525	0.38%
2023/07/17	0	0.00	1	198.50	198.50	-1	524	-0.19%
2023/07/13	0	0.00	3	195.00	193.50	-3	547	-0.55%
2023/07/12	0	0.00	0.2	194.00	194.00	-0.2	555	-0.03%
2023/07/11	0	0.00	8	190.50	191.50	-8	555	-1.44%
2023/07/07	0	0.00	5	185.00	185.00	-5	577	-0.87%
2023/07/06	1	185.00	0	0.00	185.50	1	576	0.17%
2023/07/04	0.2	185.00	1	187.50	184.50	-0.8	572	-0.14%
2023/07/03	2	196.50	0	0.00	198.00	2	556	0.36%
2023/06/26	0.7	196.82	0	0.00	196.00	0.7	543	0.12%
2023/06/20	0.5	198.50	1	196.00	196.00	-0.5	561	-0.09%
2023/06/19	0.1	201.00	1	199.50	199.50	-0.9	565	-0.16%
2023/06/16	0	203.00	0	0.00	204.50	0	565	0.01%
2023/06/15	1	202.00	1.1	203.12	203.50	-0.1	567	-0.02%
2023/06/14	1	202.00	1	203.00	203.00	0	570	0.00%
2023/06/13	1	200.50	5	201.70	203.00	-4	578	-0.69%
2023/06/12	6.3	198.03	7	193.14	198.00	-0.7	571	-0.13%
2023/06/09	9	201.44	2	200.50	198.00	7	566	1.23%
2023/06/08	0	0.00	2	201.50	200.50	-2	563	-0.35%
2023/06/07	1	197.50	1	199.00	198.00	0	561	0.00%
2023/06/06	0	0.00	3	194.00	193.50	-3	554	-0.54%
2023/06/01	0.1	192.00	0	0.00	192.00	0.1	564	0.02%
2023/05/31	1	195.00	1.5	193.07	192.50	-0.5	573	-0.09%
2023/05/29	1	191.50	0	0.00	191.50	1	583	0.17%
2023/05/24	0	0.00	1	192.50	192.50	-1	619	-0.16%
2023/05/22	0	0.00	2	190.50	191.00	-2	649	-0.31%
2023/05/19	1.5	188.50	0	0.00	189.00	1.5	655	0.22%
2023/05/16	0.3	186.50	0	0.00	187.00	0.3	770	0.03%
2023/05/15	3.3	190.14	6	192.17	185.00	-2.7	788	-0.34%
2023/05/12	17	189.29	15	189.47	191.50	2	780	0.26%
2023/05/11	0	0.00	1	183.50	179.00	-1	764	-0.13%
2023/05/09	1	179.00	0	0.00	174.50	1	794	0.13%
2023/05/08	2	179.25	1	179.00	179.50	1	807	0.12%
2023/05/05	1	174.50	1	175.50	176.00	0	817	0.00%
2023/04/28	1	179.50	1	179.50	181.00	0	878	0.00%
2023/04/26	1	175.50	1	173.00	176.00	0	877	0.00%
2023/04/25	1.2	176.17	0	0.00	174.00	1.2	897	0.13%
2023/04/24	2	181.00	0	0.00	180.50	2	917	0.22%
2023/04/21	1	185.50	0	0.00	184.50	1	922	0.11%
2023/04/19	0	193.00	1	194.00	192.50	-1	944	-0.11%
2023/04/18	1.5	194.97	1.3	195.68	196.00	0.2	956	0.02%
2023/04/17	0.2	192.00	5	191.70	192.50	-4.8	941	-0.51%
2023/04/14	5.1	188.69	0	0.00	189.00	5.1	932	0.55%
2023/04/13	0.1	185.50	3	190.00	189.00	-2.9	937	-0.31%
2023/04/12	5	189.30	2	189.00	188.00	3	930	0.32%
2023/04/11	0	0.00	1	183.50	183.50	-1	905	-0.11%
2023/04/10	0.1	180.50	9	180.83	181.50	-8.9	905	-0.98%
2023/04/07	0	0.00	1	181.00	182.50	-1	904	-0.11%
2023/04/06	0	0.00	4	178.50	178.50	-4	902	-0.44%
2023/03/31	1	180.00	1	181.00	180.50	0	904	0.00%
2023/03/30	1	179.00	0	0.00	180.00	1	901	0.11%
2023/03/28	0.2	178.50	2	178.75	178.50	-1.9	903	-0.20%
2023/03/27	4	181.25	0	0.00	180.00	4	903	0.44%
2023/03/24	2	183.75	1	183.50	184.00	1	898	0.11%
2023/03/23	1	177.00	0	0.00	177.50	1	893	0.11%
2023/03/22	1	179.00	0	0.00	179.00	1	893	0.11%
2023/03/20	0.1	177.30	0	0.00	179.00	0.1	890	0.01%
2023/03/17	1.2	174.93	0	0.00	175.50	1.2	887	0.13%
2023/03/16	2	171.50	1	174.00	169.50	1	882	0.11%
2023/03/14	1	173.50	0	0.00	171.50	1	880	0.11%
2023/03/10	0	0.00	1	179.50	177.00	-1	882	-0.11%
2023/03/09	0	0.00	1	180.00	179.50	-1	896	-0.11%
2023/03/07	0	0.00	0.2	178.00	179.50	-0.2	908	-0.02%
2023/03/03	2	178.75	1	178.50	177.00	1	898	0.11%
2023/03/02	1	177.50	0	0.00	177.50	1	901	0.11%
2023/02/24	6	177.83	3	176.67	175.00	3	889	0.34%
2023/02/23	2	175.25	1	176.00	176.50	1	881	0.11%
2023/02/22	1	173.00	0	0.00	172.00	1	881	0.11%
2023/02/21	1	177.45	3	175.17	177.00	-2	867	-0.23%
2023/02/20	1	171.00	0	0.00	172.00	1	852	0.12%
2023/02/17	0	0.00	0.1	171.70	170.00	-0.1	856	-0.01%
2023/02/16	2	174.50	0	0.00	173.50	2	864	0.23%
2023/02/15	7	170.21	9	171.06	173.00	-2	873	-0.23%
2023/02/14	4	164.38	2.3	165.43	167.00	1.7	851	0.20%
2023/02/10	0.1	168.00	0.1	167.00	166.50	-0.1	800	-0.01%
2023/02/09	1	168.50	3	168.83	168.00	-2	795	-0.25%
2023/02/08	4.2	172.16	3.2	171.86	172.00	1.1	776	0.14%
2023/02/06	0	0.00	2	161.50	161.50	-2	749	-0.27%
2023/02/02	0	0.00	1	165.50	167.50	-1	730	-0.14%
2023/02/01	0	0.00	1	161.50	162.00	-1	728	-0.14%
2023/01/31	1	162.00	0	0.00	161.50	1	725	0.14%
2023/01/30	0	0.00	2	155.00	157.00	-2	711	-0.28%
2023/01/17	1	150.50	0	0.00	151.00	1	699	0.14%
2023/01/16	0	0.00	4	150.50	149.50	-4	707	-0.57%
2023/01/13	1	156.00	2	158.00	151.00	-1	715	-0.14%
2023/01/12	22.2	157.85	23	156.37	157.00	-0.9	708	-0.12%
2023/01/11	0	0.00	2	153.25	153.50	-2	684	-0.29%
2023/01/10	3	153.00	1	153.50	152.00	2	680	0.29%
2023/01/09	2	152.50	2	153.00	154.00	0	671	0.00%
2023/01/06	1	151.50	1	150.50	152.00	0	653	0.00%
2023/01/05	5	148.30	0	0.00	146.50	5	637	0.78%
2023/01/04	1	149.50	0	147.50	147.00	1	634	0.15%
2023/01/03	0	0.00	1	148.50	149.50	-1	633	-0.16%
2022/12/28	0.2	140.50	1	139.00	140.50	-0.9	625	-0.14%
2022/12/27	0.1	144.50	0	0.00	143.50	0.1	626	0.02%
2022/12/23	0	0.00	1	139.50	141.00	-1	629	-0.16%
2022/12/22	0	143.50	0	0.00	142.50	0	633	0.00%
2022/12/21	0	0.00	1	141.00	141.50	-1	638	-0.16%
2022/12/20	1	140.00	0	0.00	141.00	1	636	0.16%
2022/12/19	0	0.00	0.1	145.00	144.50	-0.1	637	-0.02%
2022/12/15	1.1	150.07	0	0.00	150.00	1.1	630	0.17%
2022/12/14	2	149.25	2	148.75	149.50	0	619	0.00%
2022/12/09	0	0.00	0.2	142.50	142.50	-0.2	605	-0.02%
2022/12/07	0.1	147.00	2	147.75	143.50	-1.9	603	-0.31%
2022/12/06	0	0.00	1	146.50	146.50	-1	596	-0.17%
2022/12/05	0	0.00	3	153.67	151.50	-3	593	-0.51%
2022/12/02	1	153.50	5	152.00	152.50	-4	588	-0.68%
2022/12/01	3	150.67	4	151.50	152.00	-1	585	-0.17%
2022/11/30	0	0.00	2	146.75	147.00	-2	563	-0.35%
2022/11/29	0	0.00	5	142.00	142.00	-5	551	-0.91%
2022/11/28	1	144.00	0	0.00	143.50	1	550	0.18%
2022/11/25	5.1	145.98	0	0.00	143.00	5.1	555	0.92%
2022/11/24	3	144.83	0	0.00	145.50	3	552	0.54%
2022/11/21	0	0.00	4	139.50	139.50	-4	551	-0.72%
2022/11/18	5	144.10	1	145.00	142.00	4	551	0.72%
2022/11/17	5	143.50	0	0.00	143.50	5	542	0.92%
2022/11/16	2	143.50	1	145.00	143.00	1	541	0.18%
2022/11/15	1	142.00	1	140.50	142.50	0	532	0.00%
2022/11/14	0	0.00	0.1	141.50	141.00	-0.1	528	-0.02%
2022/11/11	1	149.00	0	0.00	145.50	1	519	0.19%
2022/11/10	3	144.67	4.2	143.54	145.00	-1.2	490	-0.24%
2022/11/09	12	142.17	10	143.00	143.00	2	477	0.42%
2022/11/08	2	138.50	4.1	137.25	137.00	-2.1	470	-0.45%
2022/11/07	0	0.00	2	134.00	135.00	-2	470	-0.42%
2022/11/04	0	0.00	1	132.00	133.00	-1	469	-0.21%
2022/11/02	0.1	132.50	2	131.75	131.50	-1.9	463	-0.41%
2022/11/01	1	132.50	0	0.00	131.00	1	455	0.22%
2022/10/31	2	129.75	1	129.00	129.00	1	452	0.22%
2022/10/28	4	132.88	3	131.67	129.00	1	450	0.22%
2022/10/27	2	131.50	1	133.00	130.50	1	438	0.23%
2022/10/26	0	0.00	5	129.70	130.00	-5	435	-1.15%
2022/10/25	2	125.75	0	0.00	124.50	2	424	0.47%
2022/10/24	1	130.00	1	132.00	129.50	0	423	0.00%
2022/10/21	2	129.75	3	130.67	127.00	-1	416	-0.24%
2022/10/20	2	124.50	3	127.33	135.00	-1	406	-0.24%
2022/10/19	1	127.00	2	127.00	126.00	-1	394	-0.25%
2022/10/18	2	124.50	1	128.00	125.50	1	390	0.26%
2022/10/17	1	121.00	1	125.00	125.00	0	389	0.00%
2022/10/14	0	0.00	1	121.00	123.00	-1	392	-0.25%
2022/10/13	1	114.50	0	115.50	113.50	1	395	0.25%
2022/10/12	0	118.00	0	120.00	119.50	0	391	0.00%
2022/10/05	0	0.00	1	125.00	125.00	-1	408	-0.24%
2022/10/04	0	0.00	1	125.00	127.00	-1	421	-0.24%
2022/09/28	2	118.00	1	117.00	116.00	1	467	0.21%
2022/09/27	0	122.50	0	0.00	124.00	0	465	0.00%
2022/09/26	1	128.00	1	121.50	122.50	0	472	0.00%
2022/09/23	1	131.49	0	0.00	131.50	1	477	0.21%
2022/09/20	1	134.50	0	0.00	132.00	1	514	0.19%
2022/09/19	0	132.50	1	132.00	132.50	-1	525	-0.19%
2022/09/16	0	134.50	0	0.00	133.50	0	533	0.01%
2022/09/15	1	136.00	0	0.00	136.00	1	541	0.18%
2022/09/14	0.5	137.50	0	0.00	135.50	0.5	550	0.09%
2022/09/12	0.3	138.46	1	141.50	138.00	-0.7	563	-0.13%
2022/09/07	3.1	135.00	0	0.00	135.50	3.1	572	0.53%
2022/09/06	2	140.00	1	139.00	138.50	1	571	0.17%
2022/09/05	0	141.50	0	0.00	140.00	0	573	0.01%
2022/09/02	0	0.00	2	143.50	143.00	-2	574	-0.35%
2022/09/01	2.2	145.08	1	144.50	144.50	1.2	580	0.21%
2022/08/31	1	149.52	0	0.00	149.50	1	577	0.18%
2022/08/29	0.1	150.09	0	0.00	150.00	0.1	572	0.01%
2022/08/26	0	0.00	1	156.00	155.00	-1	575	-0.17%
2022/08/23	1	152.00	2	150.25	150.50	-1	582	-0.17%
2022/08/22	1	154.00	0	0.00	153.00	1	585	0.17%
2022/08/19	1	155.00	1	155.00	154.50	0	583	0.00%
2022/08/18	1.1	150.82	1	153.00	152.50	0.1	574	0.02%
2022/08/17	0	0.00	1	149.50	149.50	-1	568	-0.18%
2022/08/16	0	0.00	2	149.50	150.50	-2	568	-0.35%
2022/08/15	2	150.25	1	150.00	152.00	1	566	0.18%
2022/08/12	2	148.00	4	146.63	147.50	-2	555	-0.36%
2022/08/11	1	142.50	0	142.50	142.50	1	547	0.18%
2022/08/02	0	0.00	2	141.50	139.50	-2	702	-0.28%
2022/08/01	1.2	144.08	1	144.80	144.00	0.2	701	0.02%
2022/07/29	1	148.50	0	0.00	147.00	1	702	0.14%
2022/07/28	0	147.00	1	146.50	146.50	-1	699	-0.14%
2022/07/26	0	0.00	1	145.00	145.50	-1	700	-0.14%
2022/07/22	0	0.00	1	152.50	151.00	-1	714	-0.14%
2022/07/21	0	0.00	2	150.75	152.00	-2	718	-0.28%
2022/07/20	3	148.83	1	150.00	146.50	2	718	0.28%
2022/07/19	0	0.00	1	145.00	145.00	-1	715	-0.14%
2022/07/15	1	140.48	0	0.00	141.50	1	716	0.14%
2022/07/14	1	138.50	2	140.00	140.50	-1	714	-0.14%
2022/07/13	19	134.08	3	135.83	134.00	16	709	2.25%
2022/07/12	2	130.02	0	0.00	129.00	2	704	0.29%
2022/07/11	3	138.00	2	138.00	138.50	1	689	0.15%
2022/07/07	1	141.00	1	143.50	142.50	0	653	0.00%
2022/07/04	0	144.50	1	144.00	143.50	-1	659	-0.15%
2022/07/01	1	146.02	0	0.00	141.00	1	657	0.16%
2022/06/30	0.5	154.50	1	153.50	152.00	-0.5	646	-0.07%
2022/06/29	3	158.50	0	0.00	159.00	3	643	0.47%
2022/06/28	1	173.00	1	174.50	174.50	0	629	0.00%
2022/06/24	1	173.50	0	0.00	173.00	1	610	0.16%
2022/06/23	0	0.00	0	175.50	173.50	0	607	-0.01%
2022/06/22	2.1	180.16	1	180.00	177.50	1.1	606	0.18%
2022/06/21	1	187.00	0	0.00	188.00	1	598	0.17%
2022/06/20	3	186.15	3	181.67	181.50	0	604	0.00%
2022/06/17	5.1	191.82	3	191.50	191.50	2.1	596	0.35%
2022/06/16	6.2	200.40	2	200.25	195.50	4.2	592	0.71%
2022/06/14	3.1	201.15	3	201.67	203.00	0.1	600	0.01%
2022/06/13	3.1	206.01	0	0.00	204.50	3.1	605	0.50%
2022/06/10	1	216.00	1.3	214.19	213.00	-0.3	611	-0.05%
2022/06/09	1	219.00	0	0.00	220.50	1	606	0.17%
2022/06/08	0.3	221.00	0	0.00	221.00	0.3	605	0.05%
2022/06/07	1	221.00	0	0.00	222.50	1	612	0.16%
2022/06/06	1	221.00	0	0.00	221.00	1	617	0.16%
2022/06/01	3	225.00	3	225.00	224.50	0	620	0.00%
2022/05/31	1	225.50	3	222.33	223.00	-2	616	-0.32%
2022/05/30	1	220.00	0	0.00	220.50	1	613	0.16%
2022/05/27	1	214.50	0	0.00	216.00	1	611	0.16%
2022/05/24	1	213.50	0	0.00	213.50	1	642	0.16%
2022/05/23	0	219.50	0	0.00	218.00	0	650	0.00%
2022/05/19	0	0.00	2	216.00	220.00	-2	668	-0.30%
2022/05/17	1	218.00	0	0.00	219.00	1	694	0.14%
2022/05/16	1	217.96	3	218.17	214.50	-2	725	-0.28%
2022/05/13	10	220.80	7	219.21	222.50	3	734	0.41%
2022/05/12	11	218.14	12.2	220.90	223.50	-1.2	674	-0.17%
2022/04/28	0	199.00	0	0.00	197.50	0	647	0.00%
2022/04/27	0.1	195.98	1	192.00	197.50	-0.9	641	-0.15%
2022/04/26	0.1	201.10	0	0.00	202.50	0.1	637	0.01%
2022/04/25	0.1	204.96	0	0.00	203.00	0.1	635	0.02%
2022/04/22	0.2	210.45	0	0.00	212.00	0.2	630	0.03%
2022/04/21	0	0.00	2	214.50	214.00	-2	639	-0.31%
2022/04/20	0.1	212.00	0	0.00	212.50	0.1	641	0.01%
2022/04/15	0	210.40	0	0.00	208.50	0	646	0.00%
2022/04/14	1.1	213.55	0	0.00	213.00	1.1	652	0.17%
2022/04/13	2	215.00	0	0.00	215.50	2	658	0.30%
2022/04/12	1	211.01	0	0.00	214.00	1	662	0.15%
2022/04/11	3	219.16	1	223.00	215.50	2	665	0.30%
2022/04/08	2	223.24	0	0.00	219.50	2	668	0.30%
2022/04/07	1	228.99	0	0.00	227.00	1	672	0.15%
2022/04/06	1.3	231.54	0	0.00	231.50	1.3	667	0.20%
2022/04/01	2	234.25	0	0.00	235.00	2	666	0.30%
2022/03/31	1	238.00	0	0.00	238.00	1	663	0.15%
2022/03/30	0	240.00	0	0.00	239.50	0	670	0.00%
2022/03/29	3.6	236.95	0	0.00	235.50	3.6	682	0.53%
2022/03/28	2.2	235.27	1	237.00	237.50	1.2	705	0.17%
2022/03/25	2	249.00	6	245.50	241.00	-4	709	-0.56%
2022/03/23	3	242.50	2	243.50	243.00	1	705	0.14%
2022/03/22	0.1	242.00	4	242.75	241.50	-4	710	-0.56%
2022/03/21	0	0.00	1	240.50	241.50	-1	709	-0.14%
2022/03/18	1	241.50	1	239.00	241.00	0	713	0.00%
2022/03/17	3	239.83	0	0.00	239.00	3	714	0.42%
2022/03/16	2	231.75	1	232.00	236.50	1	703	0.14%
2022/03/15	5	234.30	1	235.00	231.50	4	705	0.57%
2022/03/14	0	0.00	2	239.50	241.00	-2	717	-0.28%
2022/03/11	0	240.50	0	0.00	241.00	0	722	0.00%
2022/03/10	1	240.49	4	239.25	242.50	-3	723	-0.41%
2022/03/09	1	232.00	2	232.50	231.00	-1	719	-0.14%
2022/03/08	1	232.00	0	0.00	231.00	1	721	0.14%
2022/03/07	3	236.99	0	0.00	234.50	3	738	0.41%
2022/03/04	0	0.00	1	244.50	243.00	-1	760	-0.13%
2022/03/01	5	236.60	0	0.00	238.50	5	780	0.64%
2022/02/25	1	239.01	0.1	237.00	238.00	0.9	778	0.12%
2022/02/24	3	241.50	0	0.00	237.50	3	781	0.38%
2022/02/23	3	247.67	2	247.50	248.00	1	772	0.13%
2022/02/22	3	246.67	0	0.00	251.00	3	775	0.39%
2022/02/21	1	255.00	1	259.00	254.50	0	784	0.00%
2022/02/18	3	260.00	2	259.50	258.50	1	799	0.13%
2022/02/17	1	259.00	14	258.46	256.00	-13	818	-1.59%
2022/02/16	12	255.96	6	254.52	259.50	6	829	0.72%
2022/02/15	14.1	246.08	14	247.29	245.00	0.1	807	0.01%
2022/02/11	0	240.00	0	0.00	239.50	0	827	0.00%
2022/02/10	1	239.50	2	241.50	241.00	-1	831	-0.12%
2022/02/09	2	233.75	2	235.74	236.50	0	824	0.00%
2022/02/08	1	233.00	1	229.00	229.00	0	820	0.00%
2022/01/26	1	232.50	0	0.00	230.00	1	810	0.12%
2022/01/24	3	232.33	6	231.75	232.00	-3	817	-0.37%
2022/01/21	3	240.00	4	239.75	238.00	-1	814	-0.13%
2022/01/20	1	236.50	0	239.50	236.50	1	809	0.12%
2022/01/19	1	238.00	0	0.00	238.00	1	812	0.12%
2022/01/17	1	238.50	1	239.50	239.00	0	813	0.00%
2022/01/14	0	0.00	2	231.50	234.00	-2	820	-0.24%
2022/01/13	0	0.00	1	239.50	240.00	-1	818	-0.12%
2022/01/11	1	244.00	18	243.47	240.50	-17	821	-2.07%
2022/01/10	1	247.50	0	0.00	248.00	1	818	0.12%
2022/01/07	4	249.38	1.4	249.28	247.50	2.6	836	0.31%
2022/01/06	2	258.25	7	259.00	256.00	-5	829	-0.60%
2022/01/05	7	262.36	1	263.50	263.00	6	830	0.72%
2022/01/04	2	267.00	4	269.50	267.00	-2	837	-0.24%
2022/01/03	1	268.00	4.2	270.10	265.00	-3.2	832	-0.38%
2021/12/30	5	264.00	5	266.00	265.50	0	824	0.00%
2021/12/29	0.1	258.00	0	0.00	258.50	0.1	807	0.01%
2021/12/28	2	261.50	3	258.50	258.00	-1	811	-0.12%
2021/12/24	2	258.25	1	257.50	257.00	1	824	0.12%
2021/12/23	7	260.64	2	260.00	260.00	5	824	0.61%
2021/12/22	9	265.83	6	264.67	263.50	3	834	0.36%
2021/12/21	22	261.55	7	259.93	259.00	15	811	1.85%
2021/12/20	1.1	256.45	22	256.89	256.00	-20.9	811	-2.58%
2021/12/16	11.2	258.63	4	257.88	258.00	7.2	834	0.86%
2021/12/15	1	251.00	0	0.00	250.00	1	824	0.12%
2021/12/14	1	249.01	3	248.00	248.00	-2	833	-0.24%
2021/12/13	3.1	257.82	2	257.25	256.50	1.1	844	0.13%
2021/12/09	9.2	258.18	13	257.46	255.00	-3.8	876	-0.43%
2021/12/08	10	257.85	9	259.94	260.50	1	871	0.11%
2021/12/07	6	254.08	7.1	252.96	252.50	-1.1	859	-0.13%
2021/12/06	5	249.50	1	249.00	249.00	4	861	0.46%
2021/12/03	5	252.80	4	252.13	251.50	1	878	0.11%
2021/12/02	1	253.50	5	250.50	250.50	-4	912	-0.44%
2021/12/01	4	256.88	3	255.50	254.50	1	923	0.11%
2021/11/30	6	248.17	15	252.30	264.00	-9	937	-0.96%
2021/11/29	4	233.50	5	238.40	241.00	-1	1,005	-0.10%
2021/11/26	7	244.86	3	241.33	243.00	4	1,005	0.40%
2021/11/25	0	0.00	1.7	240.71	242.00	-1.7	1,004	-0.17%
2021/11/24	3.1	247.66	3	243.83	245.50	0.1	1,000	0.01%
2021/11/23	2	246.50	3.1	243.93	243.50	-1.1	1,005	-0.11%
2021/11/22	3	250.33	4	254.00	250.50	-1	1,004	-0.10%
2021/11/19	3	256.50	3.2	253.75	251.50	-0.2	1,010	-0.01%
2021/11/18	21	259.76	1.2	256.86	255.00	19.8	1,020	1.94%
2021/11/17	3	250.83	4	255.13	255.50	-1	1,013	-0.10%
2021/11/16	9.1	251.65	3.4	251.46	249.50	5.6	1,012	0.56%
2021/11/15	2.1	246.29	4	245.13	248.50	-1.9	999	-0.19%
2021/11/12	1	233.00	1	235.50	232.00	0	977	0.00%
2021/11/11	6.1	230.57	1	228.00	228.00	5.1	983	0.51%
2021/11/10	3	236.67	3	237.83	240.00	0	978	0.00%
2021/11/09	1	230.50	1	232.00	233.00	0	1,021	0.00%
2021/11/08	1	227.50	1	228.00	228.50	0	1,054	0.00%
2021/11/05	1	226.50	0	0.00	228.50	1	1,065	0.09%
2021/11/04	5	225.00	1	226.50	224.00	4	1,072	0.37%
2021/11/03	2	222.75	1	225.00	225.00	1	1,096	0.09%
2021/11/02	3	225.67	3	222.17	219.00	0	1,106	0.00%
2021/11/01	3	224.50	3	225.50	226.50	0	1,111	0.00%
2021/10/29	2	223.50	2	224.50	224.50	0	1,119	0.00%
2021/10/28	0	0.00	1	225.00	223.00	-1	1,129	-0.09%
2021/10/26	0	0.00	11	221.50	221.00	-11	1,160	-0.95%
2021/10/25	10	220.00	0	0.00	220.50	10	1,183	0.84%
2021/10/21	3	222.67	1	219.00	217.00	2	1,238	0.16%
2021/10/19	2	220.00	0	0.00	220.00	2	1,320	0.15%
2021/10/15	2	219.00	3	215.33	216.00	-1	1,479	-0.07%
2021/10/13	1	207.50	0	0.00	205.00	1	1,556	0.06%
2021/10/12	0.1	207.00	1	206.50	206.00	-0.9	1,593	-0.06%
2021/10/01	0	0.00	1.1	224.64	223.00	-1.1	1,915	-0.06%
2021/09/30	0	0.00	1	229.50	231.50	-1	1,925	-0.05%
2021/09/29	2	232.00	1	228.50	227.50	1	1,932	0.05%
2021/09/28	0	0.00	1	241.50	244.50	-1	1,923	-0.05%
2021/09/27	1.2	239.83	0	0.00	240.00	1.2	1,925	0.06%
2021/09/24	1	245.00	1	246.50	247.00	0	1,938	0.00%
2021/09/23	1.1	244.96	0	0.00	237.00	1.1	1,943	0.06%
2021/09/22	0	0.00	1	241.50	241.50	-1	1,935	-0.05%
2021/09/17	1	241.50	2	244.75	248.00	-1	1,938	-0.05%
2021/09/16	3	243.67	0	0.00	241.50	3	1,940	0.15%
2021/09/15	2.1	250.80	3	253.67	253.50	-1	1,925	-0.05%
2021/09/14	0	0.00	1	249.00	248.50	-1	1,914	-0.05%
2021/09/10	1	245.00	0	0.00	245.00	1	1,918	0.05%
2021/09/09	1	243.50	0	0.00	243.50	1	1,918	0.05%
2021/09/08	2.3	236.98	0	0.00	234.00	2.3	1,934	0.12%
2021/09/07	4.2	243.05	3	241.00	239.50	1.2	1,936	0.06%
2021/09/06	0.4	255.63	0	0.00	254.00	0.4	1,914	0.02%
2021/09/03	3	264.33	4	260.63	260.00	-1	1,920	-0.05%
2021/09/02	18	279.67	23.4	279.54	267.50	-5.4	1,972	-0.27%
2021/09/01	3	266.67	9	268.61	269.50	-6	1,925	-0.31%
2021/08/31	2	260.25	0	0.00	261.50	2	1,919	0.10%
2021/08/30	3.1	258.34	5	260.20	262.00	-2	1,925	-0.10%
2021/08/27	6.2	259.60	1	258.00	258.00	5.2	1,927	0.27%
2021/08/26	11.2	267.49	0	0.00	265.50	11.2	1,928	0.58%
2021/08/25	4	270.50	13	271.50	274.00	-9	1,942	-0.46%
2021/08/24	4	271.38	14	265.93	266.00	-10	1,978	-0.51%
2021/08/23	4.2	268.30	7	267.14	268.00	-2.9	1,973	-0.14%
2021/08/20	2	258.75	1	263.50	255.00	1	1,974	0.05%
2021/08/19	5.1	261.88	1	272.50	257.50	4.1	1,973	0.21%
2021/08/18	2.1	261.40	9	258.39	269.00	-6.9	1,979	-0.35%
2021/08/17	6.2	268.90	4.3	264.85	260.00	1.9	2,011	0.09%
2021/08/16	7.5	267.13	4.1	269.02	275.00	3.5	2,014	0.17%
2021/08/13	20.6	273.13	37	273.22	272.50	-16.4	2,028	-0.81%
2021/08/12	17	267.71	3	270.17	269.00	14	2,006	0.70%
2021/08/11	2	252.00	0	0.00	248.00	2	2,005	0.10%
2021/08/09	1.1	256.36	2.1	252.32	252.50	-1	2,125	-0.04%
2021/08/06	1	269.50	1	265.00	262.50	0	2,188	0.00%
2021/08/05	0.1	273.00	1	272.50	272.50	-0.9	2,223	-0.04%
2021/08/04	3	281.33	2	279.50	279.50	1	2,246	0.04%
2021/08/03	8	279.19	1	279.00	279.00	7	2,267	0.31%
2021/08/02	6	281.83	6	283.25	279.50	0	2,266	0.00%
2021/07/30	1	278.50	7	272.52	272.50	-6	2,264	-0.27%
2021/07/29	0	0.00	4	272.00	278.00	-4	2,265	-0.18%
2021/07/28	5	262.60	5.2	267.46	266.00	-0.2	2,255	-0.01%
2021/07/27	5	279.40	4	270.88	270.50	1	2,253	0.04%
2021/07/26	3	281.00	0	0.00	285.00	3	2,232	0.13%
2021/07/23	6	278.01	4	277.77	275.50	2	2,212	0.09%
2021/07/22	16.3	293.89	10.1	291.31	291.00	6.2	2,164	0.29%
2021/07/21	8	279.79	11.1	280.95	282.00	-3.1	2,102	-0.15%
2021/07/20	7	264.93	7	266.07	266.00	0	2,032	0.00%
2021/07/19	10	260.05	14	263.43	265.00	-4	1,986	-0.20%
2021/07/16	13	259.19	19	259.99	258.50	-6	1,982	-0.30%
2021/07/15	19.2	257.45	21.2	259.09	260.00	-2.1	1,951	-0.11%
2021/07/14	15.2	248.34	6	252.84	260.50	9.2	1,875	0.49%
2021/07/13	9	245.86	7.8	245.93	237.00	1.2	1,808	0.07%
2021/07/12	12	241.96	6	242.06	241.50	6	1,758	0.34%
2021/07/09	6	239.42	6	237.75	243.00	0	1,737	0.00%
2021/07/08	1	234.00	2	234.50	233.50	-1	1,719	-0.06%
2021/07/07	2	234.00	1	235.00	232.50	1	1,749	0.06%
2021/07/06	3	234.50	5	232.09	232.00	-2	1,794	-0.11%
2021/07/05	3	231.84	2	232.25	233.00	1	1,835	0.06%
2021/07/02	2	225.75	4	226.88	228.50	-2	1,873	-0.11%
2021/07/01	5	229.20	0	0.00	226.50	5	1,898	0.26%
2021/06/30	3	228.17	6	227.75	235.00	-3	1,917	-0.16%
2021/06/29	1	225.50	0	0.00	224.50	1	1,985	0.05%
2021/06/28	0	0.00	3.1	227.06	229.00	-3.1	2,016	-0.15%
2021/06/25	3	229.00	0	0.00	225.00	3	2,034	0.15%
2021/06/24	1	232.00	0.1	227.50	229.00	1	2,038	0.05%
2021/06/23	1.1	232.36	6	230.50	232.00	-5	2,042	-0.24%
2021/06/22	3	226.00	0	0.00	223.00	3	2,028	0.15%
2021/06/21	0.1	226.00	1.1	225.02	228.00	-1	2,019	-0.05%
2021/06/18	2	231.50	0.1	231.50	230.00	2	2,012	0.10%
2021/06/17	0.1	229.00	2	234.50	233.00	-2	2,008	-0.10%
2021/06/16	2.1	232.65	0.1	231.00	229.50	2.1	1,987	0.11%
2021/06/15	3	238.33	2	235.00	235.50	1	1,991	0.05%
2021/06/11	2	233.25	8	233.94	235.00	-6	1,979	-0.30%
2021/06/10	11.1	233.24	18.1	234.37	232.50	-7	1,963	-0.36%
2021/06/09	3	225.67	3	226.50	227.00	0	1,880	0.00%
2021/06/07	1	211.00	3	215.83	219.50	-2	1,837	-0.11%
2021/06/04	0	0.00	8	215.50	217.00	-8	1,827	-0.44%
2021/06/03	2	215.75	0	0.00	217.50	2	1,828	0.11%
2021/06/02	5.2	216.59	4	218.63	215.00	1.1	1,823	0.06%
2021/06/01	3.1	226.96	1	231.50	221.00	2.1	1,805	0.11%
2021/05/31	0	0.00	2	219.75	221.00	-2	1,763	-0.11%
2021/05/28	2	220.25	2	218.50	220.00	0	1,754	0.00%
2021/05/27	3	216.67	3	214.83	219.00	0	1,748	0.00%
2021/05/26	2	216.00	3	216.67	217.00	-1	1,748	-0.06%
2021/05/25	4	215.13	5	215.30	214.50	-1	1,742	-0.06%
2021/05/24	0	0.00	3	204.17	206.00	-3	1,747	-0.17%
2021/05/21	8	203.69	8	205.63	201.50	0	1,732	0.00%
2021/05/20	3.1	202.53	2	199.00	197.50	1.1	1,712	0.06%
2021/05/19	9.1	206.93	3	209.50	209.00	6.1	1,688	0.36%
2021/05/18	15	199.77	14	202.25	207.00	1	1,672	0.06%
2021/05/17	5	198.00	24	194.62	196.00	-19	1,622	-1.17%
2021/05/14	43	203.96	44	205.47	205.00	-1	1,612	-0.06%
2021/05/13	1.2	180.27	7	185.86	188.00	-5.8	1,538	-0.38%
2021/05/12	9	172.17	6	175.58	171.00	3	1,505	0.20%
2021/05/11	2.2	179.32	0	0.00	177.00	2.2	1,478	0.15%
2021/05/10	2	194.50	0	0.00	192.50	2	1,454	0.14%
2021/05/07	1	202.00	0	0.00	202.00	1	1,457	0.07%
2021/05/06	1	191.50	2.2	187.09	188.50	-1.2	1,465	-0.08%
2021/05/05	0.1	192.00	0	0.00	190.00	0.1	1,467	0.01%
2021/05/04	4	196.13	2	198.25	199.50	2	1,485	0.13%
2021/05/03	4.1	205.80	0	0.00	201.50	4.1	1,583	0.26%
2021/04/29	3	212.00	0.1	213.00	211.00	2.9	1,675	0.17%
2021/04/28	0.1	214.00	0	0.00	213.00	0.1	1,711	0.01%
2021/04/27	9.1	211.46	0	0.00	215.50	9.1	1,726	0.53%
2021/04/26	3	215.33	6	219.59	214.50	-3	1,715	-0.18%
2021/04/22	8.1	214.60	2	215.75	209.00	6.1	1,716	0.36%
2021/04/21	0.1	219.50	0	0.00	218.00	0.1	1,715	0.00%
2021/04/20	3.1	221.77	5	222.90	222.00	-1.9	1,719	-0.11%
2021/04/19	0	0.00	3.3	214.56	217.50	-3.3	1,736	-0.19%
2021/04/16	3	221.33	0	0.00	216.00	3	1,747	0.17%
2021/04/15	4	217.00	2.1	215.57	222.00	1.9	1,802	0.11%
2021/04/14	7.1	207.28	2	209.92	212.50	5	1,778	0.28%
2021/04/13	4	218.50	6	219.50	216.50	-2	1,763	-0.11%
2021/04/12	1	223.50	3.1	246.20	223.00	-2.1	1,736	-0.12%
2021/04/09	8	248.69	1	246.50	247.50	7	1,680	0.42%
2021/04/08	6	238.50	21	238.93	237.50	-15	1,626	-0.92%
2021/04/07	2.1	223.74	2	226.00	224.00	0.1	1,575	0.00%
2021/04/06	8.5	222.42	5	220.80	220.50	3.5	1,545	0.23%
2021/04/01	24.1	221.84	14	222.14	225.50	10.1	1,509	0.67%
2021/03/31	3.1	210.84	3	205.33	207.50	0.1	1,420	0.01%
2021/03/30	0	0.00	5	203.50	206.00	-5	1,382	-0.36%
2021/03/26	0	0.00	1.1	194.61	196.50	-1.1	1,351	-0.08%
2021/03/25	1	193.00	0	0.00	193.00	1	1,347	0.07%
2021/03/24	0	0.00	1	192.50	192.50	-1	1,352	-0.07%
2021/03/22	0	0.00	1	196.50	197.00	-1	1,355	-0.07%
2021/03/19	0	197.00	0	0.00	197.00	0	1,357	0.00%
2021/03/18	2	199.75	7	199.21	195.50	-5	1,361	-0.37%
2021/03/17	1	196.00	0	0.00	193.00	1	1,343	0.07%
2021/03/15	0	0.00	1	194.00	194.00	-1	1,360	-0.07%
2021/03/12	1	191.50	0	0.00	189.50	1	1,364	0.07%
2021/03/11	0.1	191.00	2	190.50	192.00	-1.9	1,379	-0.14%
2021/03/10	2	186.00	0	0.00	185.00	2	1,387	0.14%
2021/03/08	1	184.00	0	0.00	184.00	1	1,393	0.07%
2021/03/02	1	193.00	2	197.75	191.50	-1	1,404	-0.07%
2021/02/26	2.1	196.12	4	197.25	196.00	-1.9	1,410	-0.13%
2021/02/25	5	204.80	5	202.60	204.00	0	1,406	0.00%
2021/02/24	19	206.53	22	207.18	204.50	-3	1,446	-0.21%
2021/02/23	0	0.00	17	196.68	197.50	-17	1,396	-1.22%
2021/02/22	11	200.05	6.2	202.08	200.00	4.8	1,388	0.35%
2021/02/19	0	0.00	4	195.50	197.00	-4	1,368	-0.29%
2021/02/18	1.3	193.18	1	191.00	194.50	0.3	1,372	0.02%
2021/02/17	5	190.20	1	190.00	190.00	4	1,361	0.29%
2021/02/05	9	187.17	25	189.48	188.00	-16	1,341	-1.19%
2021/02/04	2	179.50	2	180.75	180.00	0	1,305	0.00%
2021/02/03	2	178.00	7	178.93	178.50	-5	1,298	-0.38%
2021/02/02	5	175.50	6	175.08	175.00	-1	1,300	-0.08%
2021/02/01	2	167.75	5	169.50	170.50	-3	1,341	-0.22%
2021/01/29	8	172.56	4	174.00	170.50	4	1,341	0.30%
2021/01/28	6	172.50	1	173.00	172.00	5	1,325	0.38%
2021/01/27	8	180.19	2	181.00	178.50	6	1,304	0.46%
2021/01/26	18	182.86	15	185.17	181.50	3	1,284	0.23%
2021/01/25	38.1	187.82	15	186.03	186.50	23.1	1,259	1.83%
2021/01/22	23	186.22	27	186.90	197.00	-4	1,135	-0.35%
2021/01/21	19	177.32	19	178.87	179.50	0	1,030	0.00%
2021/01/20	1	174.50	2	174.25	170.00	-1	982	-0.10%
2021/01/19	1	173.50	1	174.50	176.00	0	959	0.00%
2021/01/18	1	173.00	1.2	176.58	173.50	-0.2	950	-0.02%
2021/01/15	3	177.67	2	180.00	176.00	1	941	0.11%
2021/01/14	1	179.50	1	179.00	178.00	0	927	0.00%
2021/01/13	2	173.00	1	174.00	175.50	1	894	0.11%
2021/01/12	1	179.00	2	174.25	173.00	-1	878	-0.11%
2021/01/11	2	172.25	7	170.29	173.00	-5	837	-0.60%
2021/01/08	13	173.54	9.1	174.49	171.50	3.9	817	0.48%
2021/01/05	0	165.00	15	162.60	164.50	-15	742	-2.02%
2020/12/30	1	158.50	1	159.00	160.00	0	747	0.00%
2020/12/29	1	159.50	1	161.00	159.50	0	748	0.00%
2020/12/28	1	158.50	6	160.42	161.50	-5	749	-0.67%
2020/12/25	1	159.50	2	159.00	158.50	-1	746	-0.13%
2020/12/24	2	159.75	0	0.00	158.00	2	747	0.27%
2020/12/23	2	158.25	0	0.00	160.00	2	749	0.27%
2020/12/22	8	160.25	1	160.00	159.00	7	759	0.92%
2020/12/21	3	162.00	1	163.00	163.00	2	760	0.26%
2020/12/18	3	164.00	2	164.50	163.00	1	758	0.13%
2020/12/17	0	0.00	1	166.00	166.50	-1	752	-0.13%
2020/12/16	1	166.00	2	165.50	165.50	-1	750	-0.13%
2020/12/15	5	163.70	2	163.25	162.00	3	751	0.40%
2020/12/14	1	167.00	0	0.00	167.00	1	745	0.13%
2020/12/11	6	164.83	2	163.00	163.00	4	751	0.53%
2020/12/10	0	0.00	3	166.00	164.50	-3	753	-0.40%
2020/12/09	4	168.13	4	168.00	166.50	0	743	0.00%
2020/12/08	0	0.00	1	165.50	167.00	-1	742	-0.13%
2020/12/07	4	167.13	1.1	168.00	167.50	2.9	763	0.38%
2020/12/04	1	166.00	3	165.50	166.50	-2	750	-0.27%
2020/12/02	0	0.00	1	161.50	162.00	-1	734	-0.14%
2020/11/30	1	162.00	1	167.00	162.00	0	731	0.00%
2020/11/27	1	165.00	0	0.00	165.00	1	722	0.14%
2020/11/26	3	162.00	2	161.00	163.50	1	719	0.14%
2020/11/25	3	163.00	1	162.50	162.50	2	716	0.28%
2020/11/24	0	0.00	1	166.50	166.50	-1	698	-0.14%
2020/11/23	13	166.85	14.1	168.24	168.00	-1.1	687	-0.16%
2020/11/20	2	159.75	0	0.00	160.50	2	634	0.32%
2020/11/19	1	160.00	1	160.50	160.00	0	633	0.00%
2020/11/18	1	160.50	1	160.00	160.00	0	636	0.00%
2020/11/17	6	163.58	7	161.14	160.50	-1	646	-0.15%
2020/11/16	0	0.00	1	160.97	159.50	-1	676	-0.15%
2020/11/13	3	158.33	0	0.00	159.50	3	692	0.43%
2020/11/12	2	158.50	3	158.00	157.50	-1	699	-0.14%
2020/11/11	8	153.94	2	154.50	154.50	6	714	0.84%
2020/11/10	7	153.36	2	152.50	153.00	5	717	0.70%
2020/11/09	13	160.50	15	159.17	158.50	-2	729	-0.27%
2020/11/06	4	150.88	10	150.70	150.50	-6	694	-0.86%
2020/11/05	2	147.75	3	148.00	148.50	-1	703	-0.14%
2020/11/04	4	146.88	1	148.50	147.00	3	723	0.41%
2020/11/03	0	0.00	1	147.50	148.50	-1	783	-0.13%
2020/11/02	3	144.83	1	146.00	146.50	2	813	0.25%
2020/10/30	1	149.51	0	0.00	149.00	1	858	0.12%
2020/10/29	2.1	149.33	1	151.00	150.50	1.1	865	0.13%
2020/10/28	2	151.00	2	151.00	151.00	0	875	0.00%
2020/10/27	1	151.50	0	0.00	151.50	1	886	0.11%
2020/10/26	0	0.00	1	153.50	153.00	-1	907	-0.11%
2020/10/23	3	154.33	1	154.00	154.00	2	912	0.22%
2020/10/22	2	153.25	3	157.50	157.50	-1	935	-0.11%
2020/10/20	2	153.25	0	0.00	153.50	2	965	0.21%
2020/10/16	4	156.00	1	157.00	155.00	3	995	0.30%
2020/10/15	2	157.25	1	159.00	158.00	1	1,013	0.10%
2020/10/14	2	160.50	2.5	158.81	159.00	-0.5	1,014	-0.05%
2020/10/13	0	0.00	1	159.00	157.50	-1	1,029	-0.10%
2020/10/12	2	159.25	1	161.50	157.00	1	1,039	0.10%
2020/10/08	1	159.00	1	160.00	159.00	0	1,059	0.00%
2020/10/06	0	0.00	1	155.00	156.00	-1	1,089	-0.09%
2020/09/25	4	149.63	3	150.50	148.50	1	1,342	0.07%
2020/09/24	0	0.00	2	153.00	151.50	-2	1,375	-0.15%
2020/09/23	0	0.00	1	155.00	155.00	-1	1,375	-0.07%
2020/09/22	0	0.00	5	154.00	156.00	-5	1,393	-0.36%
2020/09/21	0	0.00	1	157.00	157.50	-1	1,402	-0.07%
2020/09/18	0	0.00	1	160.00	160.00	-1	1,419	-0.07%
2020/09/17	0	0.00	4	158.63	159.00	-4	1,438	-0.28%
2020/09/16	6	160.83	1	159.50	159.50	5	1,447	0.35%
2020/09/15	5	158.90	3	158.50	157.50	2	1,492	0.13%
2020/09/14	1	152.50	4	155.13	156.00	-3	1,534	-0.20%
2020/09/11	15	154.63	0	0.00	153.50	15	1,539	0.97%
2020/09/10	11	159.86	5	159.90	158.50	6	1,532	0.39%
2020/09/09	0	157.00	0	0.00	156.50	0	1,511	0.00%
2020/09/04	1	154.00	1	153.00	155.50	0	1,600	0.00%
2020/09/03	3	157.00	2	156.00	157.50	1	1,619	0.06%
2020/09/02	1	156.50	28	156.73	158.50	-27	1,628	-1.66%
2020/09/01	1	152.50	0	0.00	153.50	1	1,635	0.06%
2020/08/31	4	152.50	0	0.00	152.00	4	1,645	0.24%
2020/08/28	3	152.83	2	154.25	154.50	1	1,667	0.06%
2020/08/27	4	154.25	0	0.00	154.00	4	1,682	0.24%
2020/08/26	1.1	154.09	5	154.30	155.50	-3.9	1,699	-0.23%
2020/08/25	4	153.88	1	153.00	154.00	3	1,735	0.17%
2020/08/24	5	151.10	1	151.50	152.50	4	1,814	0.22%
2020/08/21	3	149.83	3	151.33	153.00	0	1,890	0.00%
2020/08/20	6	152.00	2	150.75	147.50	4	1,915	0.21%
2020/08/19	16	159.34	2	161.25	157.50	14	1,910	0.73%
2020/08/18	10	166.80	11	164.73	164.50	-1	1,914	-0.05%
2020/08/17	4	167.13	7	167.43	167.00	-3	1,928	-0.16%
2020/08/14	3	160.83	5	162.30	163.00	-2	1,918	-0.10%
2020/08/13	9	162.61	3	161.17	160.50	6	1,974	0.30%
2020/08/12	2.1	160.14	6	162.33	166.00	-3.9	1,977	-0.20%
2020/08/11	2	162.00	3	165.33	161.50	-1	2,054	-0.05%
2020/08/10	4	166.00	4	165.75	164.50	0	2,095	0.00%
2020/08/07	8	167.50	113	166.30	167.50	-105	2,133	-4.92%	大賣/鉅額交易
2020/08/06	6	160.83	4	162.50	162.50	2	2,123	0.09%
2020/08/05	23.1	160.84	13	160.35	162.50	10.1	2,133	0.47%
2020/08/04	3	153.33	2	154.50	155.00	1	2,128	0.05%
2020/08/03	5	154.00	2	154.50	152.50	3	2,163	0.14%
2020/07/31	3	155.17	2	156.25	156.00	1	2,224	0.04%
2020/07/30	7	156.86	2	155.25	158.00	5	2,227	0.22%
2020/07/29	2	152.00	3	151.83	152.50	-1	2,250	-0.04%
2020/07/28	5	153.50	2	160.50	151.50	3	2,283	0.13%
2020/07/27	6	155.00	2	155.25	154.00	4	2,313	0.17%
2020/07/24	21	157.62	6	159.83	155.00	15	2,330	0.64%
2020/07/23	5	159.50	4	160.13	160.50	1	2,335	0.04%
2020/07/22	15	158.83	1	161.00	158.50	14	2,360	0.59%
2020/07/21	3	159.83	4	161.38	162.50	-1	2,345	-0.04%
2020/07/20	3	155.83	3	156.00	158.00	0	2,353	0.00%
2020/07/17	22	158.11	8	157.50	157.00	14	2,367	0.59%
2020/07/16	4	161.13	0	0.00	161.50	4	2,361	0.17%
2020/07/15	13	163.23	1	161.00	160.00	12	2,368	0.51%
2020/07/14	10	166.40	3	166.50	165.50	7	2,359	0.30%
2020/07/13	44	169.88	31	171.48	168.50	13	2,359	0.55%
2020/07/10	21	168.98	8	172.81	166.50	13	2,360	0.55%
2020/07/09	11	172.45	24	173.77	172.00	-13	2,377	-0.55%
2020/07/08	18	173.17	20	179.23	180.00	-2	2,341	-0.09%
2020/07/07	6	165.25	7	166.07	167.00	-1	2,297	-0.04%
2020/07/06	1	171.00	6	169.17	171.00	-5	2,264	-0.22%
2020/07/03	10	164.85	11	165.59	167.00	-1	2,234	-0.04%
2020/07/02	0.1	160.50	1	160.50	160.50	-0.9	2,239	-0.04%
2020/07/01	12	160.83	1	161.00	160.00	11	2,263	0.49%
2020/06/30	0	0.00	19	155.66	158.00	-19	2,253	-0.84%
2020/06/29	4	154.38	5	154.00	154.00	-1	2,261	-0.04%
2020/06/24	0	0.00	10	158.75	157.00	-10	2,254	-0.44%
2020/06/23	3	154.50	6	156.33	156.00	-3	2,248	-0.13%
2020/06/22	14	158.14	9	157.89	155.50	5	2,251	0.22%
2020/06/19	20	155.43	20	153.08	156.50	0	2,225	0.00%
2020/06/18	1	148.50	1	150.50	150.50	0	2,198	0.00%
2020/06/17	15	149.60	19	152.47	149.00	-4	2,209	-0.18%
2020/06/16	8	148.75	4	149.75	150.50	4	2,223	0.18%
2020/06/15	7	146.93	2	148.75	146.50	5	2,260	0.22%
2020/06/12	4	140.88	1	144.00	149.50	3	2,268	0.13%
2020/06/11	12	149.46	55	151.25	146.00	-43	2,263	-1.90%
2020/06/10	14	156.11	11	155.77	155.50	3	2,222	0.13%
2020/06/09	1	153.50	6	154.33	154.50	-5	2,240	-0.22%
2020/06/08	5	153.90	3	154.17	154.00	2	2,252	0.09%
2020/06/05	20	154.85	2	154.75	155.00	18	2,252	0.80%
2020/06/04	8	155.13	10	154.60	155.00	-2	2,273	-0.09%
2020/06/03	3	153.50	7	153.14	153.00	-4	2,262	-0.18%
2020/06/02	11	153.91	1	153.00	153.00	10	2,258	0.44%
2020/06/01	1	154.50	11	153.00	155.50	-10	2,257	-0.44%
2020/05/29	40	155.51	31	154.18	151.00	9	2,235	0.40%
2020/05/28	20	151.98	22	152.00	155.00	-2	2,161	-0.09%
2020/05/27	7	148.50	5	148.70	147.00	2	2,096	0.10%
2020/05/26	64	148.11	16	147.59	146.50	48	2,086	2.30%
2020/05/25	10	143.15	18	144.75	147.00	-8	2,046	-0.39%
2020/05/22	12	142.79	11	142.18	141.00	1	2,025	0.05%
2020/05/21	8	146.81	4	146.88	146.50	4	1,998	0.20%
2020/05/20	12	148.17	43	147.60	147.50	-31	1,994	-1.55%
2020/05/19	25	143.98	6	142.50	144.50	19	1,954	0.97%
2020/05/18	46	142.97	25	144.08	139.50	21	1,962	1.07%
2020/05/15	12	138.58	19	137.97	139.00	-7	1,877	-0.37%
2020/05/14	9	136.67	7	134.43	133.50	2	1,827	0.11%
2020/05/13	1	140.50	8	138.56	140.00	-7	1,774	-0.39%
2020/05/12	8	136.13	11	136.86	136.50	-3	1,727	-0.17%
2020/05/11	2	139.75	6	140.50	140.50	-4	1,702	-0.23%
2020/05/08	3	140.83	1.4	140.28	141.50	1.7	1,686	0.10%
2020/05/07	4	137.50	7	139.36	138.50	-3	1,655	-0.18%
2020/05/06	3	132.83	8	133.44	133.00	-5	1,601	-0.31%
2020/05/05	48	133.96	41	133.56	133.50	7	1,609	0.44%
2020/05/04	12	133.25	3	133.00	134.00	9	1,580	0.57%
2020/04/30	12	131.04	23	131.02	131.50	-11	1,556	-0.71%
2020/04/29	2	127.50	12	127.29	128.00	-10	1,533	-0.65%
2020/04/28	0	0.00	1	126.50	127.00	-1	1,526	-0.07%
2020/04/27	32	126.31	22	126.93	127.00	10	1,545	0.65%
2020/04/24	0	0.00	2	124.00	124.00	-2	1,527	-0.13%
2020/04/23	11	124.59	11	124.59	124.50	0	1,536	0.00%
2020/04/22	11	120.14	19	121.05	122.00	-8	1,565	-0.51%
2020/04/21	5	122.90	1	122.00	122.00	4	1,592	0.25%
2020/04/20	2	124.75	3	124.33	126.00	-1	1,587	-0.06%
2020/04/17	2	125.25	4	125.00	123.00	-2	1,587	-0.13%
2020/04/16	0	0.00	0	123.50	123.00	0	1,603	0.00%
2020/04/15	6	122.92	4	123.25	123.00	2	1,596	0.13%
2020/04/14	9	121.50	13	120.35	122.00	-4	1,579	-0.25%
2020/04/13	2	116.50	5	117.60	116.50	-3	1,558	-0.19%
2020/04/10	5	116.50	14	117.25	116.00	-9	1,553	-0.58%
2020/04/09	32	113.98	7	113.43	115.00	25	1,547	1.62%
2020/04/08	4	114.50	10	114.65	115.00	-6	1,544	-0.39%
2020/04/07	2	112.00	5	112.40	113.00	-3	1,528	-0.20%
2020/04/06	0	0.00	21	106.62	107.50	-21	1,488	-1.41%
2020/03/31	6	102.25	5	102.50	101.50	1	1,533	0.07%
2020/03/27	3	100.30	2	101.75	100.00	1	1,530	0.07%
2020/03/26	1	100.50	11	101.50	101.50	-10	1,517	-0.66%
2020/03/25	3	101.17	1	103.00	100.00	2	1,513	0.13%
2020/03/24	14	99.13	3	98.27	98.50	11	1,487	0.74%
2020/03/23	10	92.00	10	94.65	94.60	0	1,470	0.00%
2020/03/19	3	86.47	7	91.89	86.00	-4	1,472	-0.27%
2020/03/18	0	0.00	1	94.00	93.90	-1	1,446	-0.07%
2020/03/17	5	94.80	4	94.00	94.40	1	1,487	0.07%
2020/03/13	20	97.25	0	0.00	101.00	20	1,588	1.26%
2020/03/12	1	107.00	2	109.00	107.00	-1	1,561	-0.06%
2020/03/11	1	115.00	1	116.50	114.00	0	1,542	0.00%
2020/03/10	7	114.57	6	113.50	116.00	1	1,531	0.07%
2020/03/06	1	114.50	0	0.00	115.00	1	1,520	0.07%
2020/03/04	1	109.50	1	110.00	109.50	0	1,509	0.00%
2020/03/02	1	106.50	0	0.00	107.50	1	1,506	0.07%
2020/02/25	2	114.50	0	0.00	115.00	2	1,470	0.14%
2020/02/21	3	116.00	3	115.83	116.00	0	1,487	0.00%
2020/02/19	6	121.67	15	121.70	121.50	-9	1,466	-0.61%
2020/02/17	0	0.00	2	117.00	117.50	-2	1,497	-0.13%
2020/02/14	1	119.50	0	0.00	119.00	1	1,507	0.07%
2020/02/13	0	0.00	1	118.50	118.50	-1	1,527	-0.07%
2020/02/12	8	120.00	0	0.00	120.00	8	1,586	0.50%
2020/02/11	1	116.50	1	119.00	120.50	0	1,594	0.00%
2020/02/10	1	110.00	1	111.00	114.00	0	1,597	0.00%
2020/02/07	1	115.00	1	115.00	112.50	0	1,621	0.00%
2020/02/06	0	0.00	1	113.50	115.50	-1	1,643	-0.06%
2020/02/05	1	111.00	0	0.00	108.50	1	1,645	0.06%
2020/02/04	3	111.50	2	112.00	111.50	1	1,649	0.06%
2020/02/03	0	0.00	1	109.50	110.50	-1	1,657	-0.06%
2020/01/31	0	0.00	1.1	114.06	114.50	-1.1	1,665	-0.06%
2020/01/30	5	117.10	1	117.00	116.50	4	1,708	0.23%
2020/01/20	1	130.00	2	129.50	129.00	-1	1,733	-0.06%
2020/01/17	2	131.00	8	130.81	129.50	-6	1,953	-0.31%
2020/01/16	17	132.50	14	131.54	132.00	3	2,073	0.14%
2020/01/15	3	129.50	6	129.83	131.50	-3	2,032	-0.15%
2020/01/14	5.1	128.99	6	128.25	128.00	-1	1,999	-0.05%
2020/01/13	5	127.00	5	127.20	128.00	0	1,989	0.00%
2020/01/10	0	0.00	2	126.75	125.50	-2	1,981	-0.10%
2020/01/09	1	121.00	1	122.00	123.00	0	1,959	0.00%
2020/01/08	0	0.00	2	120.75	120.00	-2	2,023	-0.10%
2020/01/07	3.1	121.18	7	121.21	120.50	-3.9	2,026	-0.19%
2020/01/06	4	126.50	4	126.88	125.00	0	2,022	0.00%
2020/01/03	2	129.00	2	128.75	127.50	0	2,032	0.00%
2020/01/02	1	127.50	4	127.88	128.50	-3	2,051	-0.15%
2019/12/31	0.1	126.50	4	125.88	126.50	-3.9	2,083	-0.19%
2019/12/30	4.1	125.62	3	125.33	125.50	1.1	2,177	0.05%
2019/12/27	17	130.41	15	129.03	126.00	2	2,242	0.09%
2019/12/26	1	127.00	2.1	127.52	127.50	-1.1	2,182	-0.05%
2019/12/25	3	126.84	4	126.25	126.50	-1	2,182	-0.04%
2019/12/23	2	126.00	2	124.25	124.00	0	2,193	0.00%
2019/12/20	1	127.00	1	126.00	127.00	0	2,198	0.00%
2019/12/18	0	0.00	1	125.50	125.50	-1	2,252	-0.04%
2019/12/16	2	126.75	0	0.00	127.50	2	2,302	0.09%
2019/12/13	1	124.00	5	124.10	124.00	-4	2,283	-0.18%
2019/12/12	15	128.73	33	129.89	125.00	-18	2,285	-0.79%
2019/12/11	9	127.22	9	127.39	127.50	0	2,255	0.00%
2019/12/10	18.1	125.06	20	126.03	126.00	-1.9	2,236	-0.08%
2019/12/09	1	120.00	0	0.00	120.00	1	2,193	0.05%
2019/12/06	2	120.50	0	0.00	119.00	2	2,214	0.09%
2019/12/04	5	122.30	1	122.00	121.50	4	2,290	0.17%
2019/12/03	1	120.00	1	120.00	120.00	0	2,293	0.00%
2019/12/02	1	118.00	3	116.50	118.00	-2	2,320	-0.09%
2019/11/29	0	0.00	3.2	117.32	117.50	-3.2	2,328	-0.14%
2019/11/28	6	117.67	1	118.50	117.00	5	2,341	0.21%
2019/11/27	1	120.00	14	120.07	119.00	-13	2,351	-0.55%
2019/11/26	1	119.50	0	0.00	119.00	1	2,365	0.04%
2019/11/25	10	119.00	0	0.00	118.50	10	2,409	0.42%
2019/11/22	0	0.00	1	118.50	119.00	-1	2,436	-0.04%
2019/11/20	6	120.83	3	121.17	119.50	3	2,528	0.12%
2019/11/19	0	0.00	1	121.00	120.00	-1	2,627	-0.04%
2019/11/18	2	122.00	2	122.00	121.00	0	2,669	0.00%
2019/11/15	6	121.42	6	122.50	123.00	0	2,749	0.00%
2019/11/14	10	122.25	8	122.63	121.50	2	2,835	0.07%
2019/11/12	14	117.96	12	117.54	118.00	2	3,026	0.07%
2019/11/11	11	116.95	0	0.00	116.00	11	3,089	0.36%
2019/11/08	6	125.50	5	126.30	126.00	1	3,062	0.03%
2019/11/07	1	124.00	3	124.50	124.00	-2	3,076	-0.07%
2019/11/06	5	131.00	4	128.75	128.50	1	3,076	0.03%
2019/11/05	5	130.30	6	132.00	134.50	-1	3,056	-0.03%
2019/11/04	2	129.51	0	0.00	129.00	2	3,026	0.07%
2019/11/01	4	129.50	1	130.00	130.00	3	3,010	0.10%
2019/10/31	2	129.00	6	128.17	127.00	-4	3,006	-0.13%
2019/10/30	3	129.83	2	128.25	129.00	1	3,005	0.03%
2019/10/29	4	131.25	4.2	135.30	129.50	-0.2	2,980	-0.01%
2019/10/28	15	138.10	19	138.16	138.50	-4	2,922	-0.14%
2019/10/25	63.2	137.43	59	137.74	137.00	4.2	2,863	0.14%
2019/10/24	22	127.89	17	128.41	132.50	5	2,638	0.19%
2019/10/23	3	122.83	23	121.78	120.50	-20	2,519	-0.79%
2019/10/22	7	120.43	5	121.50	121.50	2	2,527	0.08%
2019/10/21	1	121.00	1	120.50	120.50	0	2,584	0.00%
2019/10/18	6	119.08	2	119.25	120.50	4	2,601	0.15%
2019/10/17	7	117.21	1	117.50	119.00	6	2,596	0.23%
2019/10/16	39	121.87	6	121.50	118.50	33	2,597	1.27%
2019/10/15	7	122.29	27	122.74	124.00	-20	2,544	-0.79%
2019/10/14	1	122.50	16	122.53	122.00	-15	2,542	-0.59%
2019/10/09	1	121.00	2	121.75	121.00	-1	2,537	-0.04%
2019/10/08	37	123.23	13	124.38	121.50	24	2,560	0.94%
2019/10/07	8	125.63	5	126.20	127.00	3	2,570	0.12%
2019/10/04	28	124.57	26	123.90	123.50	2	2,551	0.08%
2019/10/03	26.2	122.31	14	121.86	126.00	12.2	2,463	0.49%
2019/10/02	10	118.90	13	119.62	119.50	-3	2,391	-0.13%
2019/09/27	2	114.25	1	113.50	115.00	1	2,364	0.04%
2019/09/26	1	116.00	2	116.50	115.50	-1	2,350	-0.04%
2019/09/25	3	118.33	3	117.50	117.00	0	2,348	0.00%
2019/09/24	3	121.00	4	119.75	119.50	-1	2,344	-0.04%
2019/09/23	19	122.05	18	120.14	119.00	1	2,332	0.04%
2019/09/20	10	119.40	12	121.17	121.00	-2	2,288	-0.09%
2019/09/18	2	115.50	3	115.33	116.00	-1	2,242	-0.04%
2019/09/17	5	115.20	3	115.50	114.00	2	2,316	0.09%
2019/09/16	1	116.50	0	0.00	115.50	1	2,318	0.04%
2019/09/12	8	120.81	11	121.27	119.50	-3	2,293	-0.13%
2019/09/11	9	118.78	6	120.42	121.50	3	2,253	0.13%
2019/09/10	27	116.41	28	116.05	116.50	-1	2,205	-0.05%
2019/09/09	24	119.88	24	119.54	115.50	0	2,172	0.00%
2019/09/06	1	119.00	1	119.00	119.00	0	2,094	0.00%
2019/09/05	3	119.17	2	119.50	120.50	1	2,091	0.05%
2019/09/04	8	119.88	6	120.58	121.00	2	2,071	0.10%
2019/09/03	3	119.17	3	118.00	116.00	0	2,041	0.00%
2019/09/02	3	118.67	4	118.00	118.00	-1	2,029	-0.05%
2019/08/30	2	119.75	1	119.00	120.00	1	2,023	0.05%
2019/08/29	8	118.31	8	117.69	119.00	0	2,005	0.00%
2019/08/28	10	122.50	11	120.09	118.00	-1	1,993	-0.05%
2019/08/27	7	120.57	7	120.71	120.00	0	1,957	0.00%
2019/08/26	15	120.33	6	120.75	119.50	9	1,942	0.46%
2019/08/23	6	122.58	11	123.82	120.00	-5	1,901	-0.26%
2019/08/22	29	129.07	41	128.23	125.00	-12	1,857	-0.65%
2019/08/21	13	123.62	15	123.20	126.00	-2	1,748	-0.11%
2019/08/20	24	122.77	27	123.57	121.50	-3	1,710	-0.18%
2019/08/19	41	120.37	37	119.47	119.50	4	1,627	0.25%
2019/08/16	21	117.83	27	117.24	120.00	-6	1,523	-0.39%
2019/08/15	16	109.59	21	109.07	110.50	-5	1,387	-0.36%
2019/08/14	4	100.53	18	105.72	107.00	-14	1,291	-1.08%
2019/08/13	4	99.75	3	99.73	98.00	1	1,227	0.08%
2019/08/12	7	99.96	6	99.17	101.00	1	1,223	0.08%
2019/08/08	5	97.38	6	97.73	98.00	-1	1,215	-0.08%
2019/08/07	1	89.80	2	90.30	89.80	-1	1,259	-0.08%
2019/08/06	0	0.00	5	85.16	87.50	-5	1,348	-0.37%
2019/08/05	1	88.30	0	0.00	88.30	1	1,390	0.07%
2019/08/02	1	93.50	0	0.00	90.90	1	1,389	0.07%
2019/08/01	1	95.00	2	94.95	95.00	-1	1,384	-0.07%
2019/07/31	6	99.17	0	0.00	99.80	6	1,375	0.44%
2019/07/29	0	0.00	1	99.80	100.00	-1	1,397	-0.07%
2019/07/26	2	101.25	4	100.50	101.00	-2	1,449	-0.14%
2019/07/25	3	100.50	1	100.50	101.00	2	1,444	0.14%
2019/07/24	1	97.80	11	97.83	98.10	-10	1,423	-0.70%
2019/07/23	15	99.83	5	99.22	98.80	10	1,401	0.71%
2019/07/22	4	104.88	3	103.00	107.00	1	1,328	0.08%
2019/07/19	3	103.00	0	0.00	102.00	3	1,306	0.23%
2019/07/18	0	0.00	5	101.60	101.50	-5	1,306	-0.38%
2019/07/17	2	104.00	4	102.63	104.00	-2	1,299	-0.15%
2019/07/16	8	103.31	7	104.29	105.00	1	1,286	0.08%
2019/07/15	23	104.74	2	103.50	103.00	21	1,280	1.64%
2019/07/12	10	103.80	14	103.96	104.50	-4	1,271	-0.31%
2019/07/11	13	100.08	17	100.82	101.00	-4	1,238	-0.32%
2019/07/10	9	96.51	4	95.88	96.70	5	1,191	0.42%
2019/07/08	1	94.00	1	93.40	92.70	0	1,211	0.00%
2019/07/05	0	0.00	1	94.00	94.40	-1	1,216	-0.08%
2019/07/03	1	93.50	1	95.70	93.20	0	1,222	0.00%
2019/07/02	1	95.90	1	95.30	95.70	0	1,223	0.00%
2019/06/27	0	0.00	1.1	91.51	91.60	-1.1	1,207	-0.09%
2019/06/24	16	94.94	17	94.94	94.80	-1	1,169	-0.09%
2019/06/21	2	91.05	1	90.80	91.30	1	1,086	0.09%
2019/06/19	1	88.10	0	0.00	88.00	1	1,069	0.09%
2019/06/17	0	0.00	1	86.60	87.40	-1	1,086	-0.09%
2019/06/13	5	91.20	5	89.66	89.20	0	1,087	0.00%
2019/06/12	1.1	90.08	0	0.00	90.30	1.1	1,088	0.10%
2019/06/10	0	0.00	1	88.70	88.50	-1	1,075	-0.09%
2019/06/05	0	0.00	1	87.70	88.00	-1	1,052	-0.10%
2019/06/04	5	88.84	4	88.20	87.60	1	1,051	0.10%
2019/05/31	4	92.50	4	92.63	92.60	0	1,053	0.00%
2019/05/23	0	0.00	2	89.50	89.50	-2	1,018	-0.20%
2019/05/22	5	93.22	4	91.90	90.90	1	1,008	0.10%
2019/05/21	1	92.00	3	90.83	92.00	-2	993	-0.20%
2019/05/20	6	90.73	5	91.36	91.00	1	981	0.10%
2019/05/17	2	89.60	10.1	88.96	88.60	-8.1	959	-0.84%
2019/05/16	1	94.20	3	94.30	93.80	-2	923	-0.22%
2019/05/15	14	96.81	8	94.58	93.60	6	895	0.67%
2019/05/14	15	92.62	22	92.43	94.00	-7	814	-0.86%
2019/05/13	6	90.10	8	89.55	90.00	-2	709	-0.28%
2019/05/10	0	0.00	9	84.32	84.60	-9	654	-1.38%
2019/05/09	10	84.10	6	84.80	84.00	4	643	0.62%
2019/05/08	2	86.50	8	87.20	86.50	-6	629	-0.95%
2019/05/07	13	88.50	2	88.70	88.00	11	613	1.79%
2019/05/06	10	86.53	6	87.23	86.30	4	595	0.67%
2019/05/03	10	89.25	11	90.00	90.50	-1	556	-0.18%
2019/05/02	0	0.00	3	82.67	82.90	-3	493	-0.61%
2019/04/30	1	81.60	0	0.00	81.80	1	487	0.21%
2019/04/29	2	82.50	0	0.00	81.20	2	484	0.41%
2019/04/26	0	0.00	1	82.30	82.60	-1	478	-0.21%
2019/04/25	0	0.00	1	82.10	82.30	-1	473	-0.21%
2019/04/24	1	81.50	2	83.00	81.30	-1	468	-0.21%
2019/04/23	1	81.30	0	0.00	82.20	1	459	0.22%
2019/04/22	4	82.80	1	82.70	82.10	3	448	0.67%
2019/04/19	0	0.00	1	82.20	82.50	-1	443	-0.23%
2019/04/18	0	0.00	0.1	80.60	80.80	-0.1	432	-0.02%
2019/04/17	1	81.30	3	82.60	81.60	-2	421	-0.47%
2019/04/16	2	81.80	1	82.40	81.20	1	403	0.25%
2019/04/15	9	82.09	8	81.98	82.30	1	393	0.26%
2019/04/12	0	0.00	6	80.33	79.10	-6	364	-1.64%
2019/04/11	0	78.00	0	0.00	78.00	0	330	0.01%
2019/04/09	0	76.80	0	0.00	76.40	0	311	0.01%
2019/04/08	1	76.30	0	76.20	76.20	1	308	0.31%
2019/04/03	1	74.80	0	0.00	74.90	1	298	0.34%
2019/04/02	0	75.00	0	0.00	74.90	0	293	0.01%
2019/04/01	0	0.00	1	74.10	73.70	-1	283	-0.35%
2019/03/28	2	72.80	0	0.00	72.80	2	278	0.72%
2019/03/27	3	73.80	0	0.00	73.70	3	274	1.09%
2019/03/26	3	73.80	0	0.00	73.90	3	272	1.10%
2019/03/22	2	73.90	0	0.00	74.00	2	267	0.75%
2019/03/21	0	0.00	1	72.60	72.80	-1	259	-0.39%
2019/03/20	1	72.00	0	0.00	72.40	1	258	0.39%
2019/03/19	0	73.80	5	73.30	74.00	-5	240	-2.06%
2019/03/18	0	0.00	1	71.90	73.20	-1	235	-0.42%
2019/03/12	1	73.20	0	0.00	72.30	1	225	0.44%
2019/03/08	1	71.00	5.1	71.51	72.00	-4.1	225	-1.81%
2019/03/07	1	73.30	0	0.00	71.90	1	223	0.45%
2019/03/06	0	0.00	7	73.39	73.80	-7	218	-3.21%
2019/03/05	0	72.00	0	0.00	72.00	0	195	0.02%
2019/03/04	0	70.90	0	0.00	71.00	0	190	0.01%
2019/02/27	0.1	70.60	2	70.40	70.90	-1.9	187	-1.03%
2019/02/26	0	0.00	1	69.90	70.00	-1	178	-0.56%
2019/02/25	2	69.80	0	0.00	69.60	2	172	1.16%
2019/02/22	0	0.00	8	68.65	69.80	-8	162	-4.91%
2019/02/21	0	0.00	1	67.90	67.80	-1	153	-0.65%
2019/02/19	1	68.00	1	68.10	68.00	0	153	0.00%
2019/02/18	2	68.20	0	0.00	68.30	2	152	1.31%
2019/02/15	0	0.00	9	67.78	67.90	-9	148	-6.07%
2019/02/14	4	67.38	0	0.00	67.40	4	143	2.79%
2019/02/13	3	66.50	5	66.00	66.30	-2	140	-1.42%
2019/02/12	1	64.80	0	0.00	65.10	1	137	0.73%
2019/02/11	1	64.00	0	0.00	64.60	1	136	0.73%
2019/01/23	0	64.20	0	0.00	63.50	0	139	0.00%
2018/12/13	5	67.00	5	66.40	66.40	0	242	0.00%
2018/12/12	3	66.40	0	0.00	66.40	3	254	1.18%
2018/12/11	5	65.00	0	0.00	65.40	5	279	1.79%
2018/12/07	1	65.10	6	65.32	65.40	-5	291	-1.72%
2018/12/06	1	64.50	8	67.00	64.60	-7	292	-2.40%
2018/12/05	8	65.63	10	65.70	66.40	-2	287	-0.70%
2018/12/03	0	0.00	1	65.70	65.50	-1	287	-0.35%
2018/11/30	0	0.00	1	64.60	64.90	-1	290	-0.34%
2018/11/16	15	62.63	0	0.00	62.70	15	281	5.33%
2018/11/08	5	61.00	0	0.00	60.70	5	278	1.80%
2018/11/06	1	60.00	0	0.00	60.30	1	279	0.36%
2018/11/02	0	0.00	5	60.30	60.30	-5	280	-1.78%
2018/10/29	7	59.00	0	0.00	57.90	7	277	2.52%
2018/10/26	5	60.50	0	0.00	60.60	5	270	1.85%
2018/10/25	1	61.20	0	0.00	61.00	1	269	0.37%
2018/10/22	0	0.00	1	63.40	63.70	-1	264	-0.38%
2018/10/19	1	62.50	0	0.00	63.20	1	263	0.38%
2018/10/12	0	0.00	1	65.50	66.00	-1	252	-0.40%
2018/10/11	1	62.70	5.1	63.10	62.70	-4	247	-1.63%
2018/10/09	0	0.00	0.1	66.70	66.10	-0.1	240	-0.02%
2018/10/05	0	65.80	0	0.00	65.60	0	238	0.00%
2018/10/04	0	0.00	0.1	67.00	67.40	-0.1	233	-0.04%
2018/10/03	0	0.00	0.1	67.60	67.60	-0.1	230	-0.02%
2018/09/28	0	0.00	1	67.70	67.60	-1	228	-0.44%
2018/09/25	0	70.00	0	0.00	70.10	0	229	0.01%
2018/09/21	0	69.00	7	68.14	68.90	-7	219	-3.17%
2018/09/20	2	68.55	0	0.00	68.40	2	213	0.94%
2018/09/19	1	69.20	0	0.00	68.20	1	207	0.48%
2018/09/18	0.1	68.80	2	69.00	69.00	-1.9	186	-1.04%
2018/09/17	1.1	68.77	0	0.00	68.70	1.1	172	0.64%
2018/09/11	0	64.60	0	0.00	64.80	0	129	0.01%
2018/09/05	0	0.00	1	64.30	64.20	-1	117	-0.85%
2018/08/22	1	63.80	0	0.00	63.90	1	113	0.88%
2018/08/20	0	0.00	1	64.40	64.00	-1	114	-0.87%
2018/08/13	1	63.20	0	0.00	62.80	1	124	0.81%
2018/08/01	2	63.60	0	0.00	63.10	2	128	1.55%
2018/07/27	1	63.50	0	0.00	63.40	1	127	0.79%
2018/07/03	1	66.60	0	0.00	66.00	1	132	0.76%
2018/06/19	1	67.20	0	0.00	67.20	1	143	0.70%
2018/05/25	1	67.30	0	0.00	67.30	1	150	0.67%
2018/05/24	3	67.37	0	0.00	67.80	3	152	1.96%
2018/05/23	4	68.08	0	0.00	67.80	4	153	2.61%
2018/05/22	0	0.00	1	65.80	66.00	-1	143	-0.70%
2018/05/11	2	64.75	0	0.00	64.90	2	164	1.22%
2018/03/23	0	68.80	1	67.70	68.70	-1	189	-0.53%
2018/03/22	14	69.15	18	68.37	68.40	-4	182	-2.19%
2018/03/15	2	67.65	0	0.00	67.60	2	171	1.16%
2018/03/13	0	0.00	2	67.40	67.50	-2	169	-1.18%
2018/03/02	0	66.50	0	0.00	66.30	0	182	0.00%
2018/03/01	2	66.40	0	0.00	66.30	2	185	1.08%
2018/02/27	1	66.80	3	66.60	66.70	-2	190	-1.05%
2018/02/22	0	0.00	2	66.50	66.70	-2	198	-1.01%
2018/02/08	2	65.05	1	65.00	65.10	1	212	0.47%
2018/02/07	0	0.00	1	65.00	65.00	-1	221	-0.45%
2018/02/06	7	64.69	0	0.00	64.40	7	229	3.06%
2018/01/26	0	0.00	1	70.20	69.60	-1	386	-0.26%
2018/01/03	0	0.00	1	69.00	69.00	-1	503	-0.20%