致新 (8081)-國泰-館前券商分點個股進出

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
297.0
漲跌
▲1.0
漲幅
+0.34%
成交量
188張
產業
上市半導體類股
494人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/20	0	0.00	0	298.00	295.00	0	691	0.00%
2024/05/17	0	0.00	1	299.00	297.50	-1	700	-0.14%
2024/05/15	0	286.00	0	0.00	292.00	0	703	0.00%
2024/05/13	2.1	283.46	1	284.00	283.50	1.1	703	0.16%
2024/05/10	0	0.00	0	292.50	296.50	0	688	0.00%
2024/05/09	0	0.00	1	299.50	293.00	-1	679	-0.15%
2024/05/08	1	298.00	0	0.00	301.00	1	678	0.15%
2024/05/07	2	297.00	2	295.29	296.50	0	681	-0.01%
2024/05/06	0.2	297.50	0	0.00	297.00	0.2	671	0.02%
2024/05/03	0	297.00	6.2	299.85	297.50	-6.1	685	-0.90%
2024/05/02	2	295.00	2.1	297.48	298.50	-0.1	678	-0.01%
2024/04/29	1	288.50	0	0.00	288.50	1	654	0.15%
2024/04/26	2	284.75	1	282.50	285.50	1	648	0.15%
2024/04/25	2	283.25	1	291.00	286.00	1	645	0.15%
2024/04/24	1	277.96	0	0.00	282.00	1	638	0.16%
2024/04/22	1	268.00	0	0.00	263.00	1	636	0.16%
2024/04/19	0	266.50	0	0.00	269.00	0	630	0.00%
2024/04/18	0	273.30	0	0.00	274.50	0	620	0.00%
2024/04/17	1.1	275.00	0.2	275.47	276.00	0.8	622	0.14%
2024/04/16	0	272.45	1.1	278.55	270.00	-1.1	622	-0.18%
2024/04/15	0	0.00	1.2	281.33	282.50	-1.2	605	-0.20%
2024/04/12	0	0.00	7.2	289.86	288.00	-7.2	601	-1.19%
2024/04/11	0	287.50	0	0.00	288.00	0	601	0.01%
2024/04/10	1.7	290.35	1.2	286.99	289.00	0.6	611	0.09%
2024/04/09	0.1	269.18	1	268.50	271.50	-0.9	601	-0.15%
2024/04/08	0	272.00	0	0.00	274.50	0	608	0.00%
2024/04/03	0	0.00	1.1	271.57	273.50	-1.1	625	-0.17%
2024/04/02	3	271.50	0.2	270.50	272.00	2.8	686	0.40%
2024/04/01	0	268.50	0.2	267.54	267.50	-0.2	694	-0.02%
2024/03/29	0	266.00	0	0.00	266.50	0	708	0.00%
2024/03/27	0.1	267.00	1	268.00	267.00	-1	722	-0.13%
2024/03/26	1.1	267.50	2	268.00	266.50	-0.9	728	-0.12%
2024/03/22	5.3	270.99	2	271.25	272.00	3.3	740	0.45%
2024/03/21	11.1	273.22	1	274.50	270.50	10.1	736	1.37%
2024/03/20	5	271.80	1	275.00	273.50	4	725	0.55%
2024/03/19	1	269.00	1	271.00	266.00	0	706	0.00%
2024/03/18	1	266.00	0	0.00	268.00	1	700	0.14%
2024/03/15	1	266.00	2.3	260.08	267.00	-1.3	691	-0.19%
2024/03/14	2	252.50	0	0.00	251.00	2	664	0.30%
2024/03/13	0.1	259.91	0	260.00	254.00	0.1	659	0.01%
2024/03/12	0	0.00	0.5	257.93	258.00	-0.5	657	-0.08%
2024/03/11	0	258.00	0	0.00	257.00	0	656	0.00%
2024/03/08	2	258.52	4.1	260.57	257.00	-2.1	668	-0.31%
2024/03/07	0	253.50	0.4	254.50	253.00	-0.4	659	-0.06%
2024/03/06	2.1	256.60	1	259.50	257.00	1.1	659	0.17%
2024/03/05	0	259.33	1	259.50	259.50	-1	662	-0.15%
2024/03/04	1	261.00	0	0.00	261.00	1	662	0.15%
2024/03/01	2	261.00	1	261.00	262.00	1	660	0.15%
2024/02/29	0.1	259.50	0	0.00	259.50	0.1	658	0.02%
2024/02/27	0	260.50	0	0.00	261.00	0	653	0.00%
2024/02/26	3	264.83	0	0.00	262.00	3	652	0.46%
2024/02/23	3.4	264.04	4.1	264.75	262.50	-0.7	655	-0.10%
2024/02/21	1	265.50	3	264.17	265.00	-2	658	-0.31%
2024/02/20	2	259.00	2	259.50	260.00	0	646	0.00%
2024/02/19	3	256.84	0	0.00	256.00	3	637	0.47%
2024/02/16	2	250.98	1	250.50	250.50	1	633	0.16%
2024/02/15	0	0.00	11	246.14	248.00	-11	636	-1.73%
2024/02/05	0	247.00	0	0.00	245.00	0	633	0.00%
2024/02/01	0	246.08	0	0.00	244.00	0	636	0.00%
2024/01/31	0	245.00	0	0.00	246.00	0	638	0.00%
2024/01/30	0	245.50	2	247.00	245.00	-2	634	-0.31%
2024/01/29	2	243.50	0	0.00	243.50	2	628	0.32%
2024/01/26	2	245.52	0	0.00	245.00	2	629	0.32%
2024/01/25	2	255.50	1	255.51	256.50	1	612	0.16%
2024/01/24	2	254.25	0	0.00	255.50	2	611	0.33%
2024/01/23	0	255.00	0	0.00	253.50	0	615	0.00%
2024/01/22	0	255.58	0	0.00	253.50	0	620	0.00%
2024/01/19	0	256.23	0	0.00	255.00	0	626	0.00%
2024/01/18	1	259.00	0	0.00	255.50	1	632	0.16%
2024/01/17	1.1	259.55	1	260.43	259.00	0.1	631	0.01%
2024/01/16	1	261.00	2	262.75	263.00	-1	630	-0.16%
2024/01/15	2	264.00	1	265.00	264.00	1	629	0.16%
2024/01/12	1	261.00	1	261.00	260.50	0	630	0.00%
2024/01/11	0.1	263.51	0	0.00	264.00	0.1	630	0.02%
2024/01/10	0	0.00	2	265.25	267.00	-2	643	-0.31%
2024/01/09	0.1	265.50	1	266.00	265.50	-1	645	-0.15%
2024/01/08	0	264.00	2	264.50	266.00	-2	643	-0.31%
2024/01/05	4	264.25	4	266.62	267.00	0	642	0.00%
2024/01/04	2	265.00	5	267.90	268.00	-3	635	-0.47%
2024/01/03	5	267.70	5.2	267.62	268.00	-0.2	631	-0.03%
2024/01/02	4	264.88	1	266.00	267.50	3	607	0.49%
2023/12/29	8	265.06	0	261.00	264.00	8	597	1.34%
2023/12/28	1	268.92	4.2	265.61	266.00	-3.2	591	-0.54%
2023/12/27	0	249.00	16	247.94	248.50	-16	535	-2.98%
2023/12/26	4	242.77	4.2	244.98	242.50	-0.2	528	-0.03%
2023/12/25	11.2	245.24	1	245.50	242.00	10.2	523	1.95%
2023/12/22	4	246.51	4	249.50	247.00	0	531	0.00%
2023/12/21	6.1	249.18	2	252.50	247.50	4.1	530	0.77%
2023/12/20	13	250.54	8	251.88	250.00	5	526	0.95%
2023/12/19	2.2	250.96	0	0.00	248.00	2.2	528	0.42%
2023/12/18	0	257.50	0	0.00	260.00	0	539	0.00%
2023/12/15	0.2	257.06	0	0.00	255.00	0.2	558	0.03%
2023/12/14	0	258.62	5	259.00	259.50	-5	577	-0.86%
2023/12/13	1	255.00	0	0.00	253.50	1	604	0.17%
2023/12/12	0	259.50	1	258.00	255.50	-1	628	-0.16%
2023/12/11	0	258.50	2	257.50	258.50	-2	655	-0.30%
2023/12/08	0	257.00	0	0.00	258.00	0	672	0.00%
2023/12/07	0	256.12	0	0.00	258.50	0	705	0.00%
2023/12/06	0	258.00	0	0.00	257.00	0	713	0.00%
2023/12/05	0.1	256.26	0	0.00	256.00	0.1	727	0.01%
2023/12/04	0	270.00	0	0.00	266.50	0	735	0.00%
2023/12/01	1	270.00	1.1	270.45	270.00	-0.1	752	-0.01%
2023/11/30	0	270.14	0	0.00	267.50	0	777	0.00%
2023/11/29	1	269.55	0	272.00	272.50	1	779	0.13%
2023/11/28	0	266.50	0	0.00	270.50	0	780	0.00%
2023/11/27	0	268.00	1	267.50	266.50	-1	784	-0.13%
2023/11/24	0	269.14	0	0.00	267.50	0	786	0.00%
2023/11/22	0	266.00	0	269.00	272.00	0	792	0.00%
2023/11/21	0	268.44	0	0.00	266.50	0	788	0.00%
2023/11/20	0	271.44	0	0.00	270.00	0	787	0.00%
2023/11/17	1	266.00	0	0.00	266.00	1	780	0.13%
2023/11/16	0	262.66	0	0.00	262.00	0	785	0.00%
2023/11/15	1	268.51	0	0.00	267.50	1	783	0.13%
2023/11/14	1	269.00	0	0.00	269.00	1	786	0.13%
2023/11/13	0	264.00	1	262.50	262.50	-1	780	-0.13%
2023/11/10	0	261.50	0	0.00	256.00	0	791	0.00%
2023/11/09	0	262.50	3	261.33	263.00	-3	801	-0.37%
2023/11/08	0	256.50	1.1	261.57	262.50	-1.1	815	-0.14%
2023/11/07	0	255.38	0	0.00	256.50	0	835	0.00%
2023/11/06	0	255.00	0.1	253.71	253.50	-0.1	880	-0.01%
2023/11/03	1	251.02	0	0.00	251.00	1	912	0.11%
2023/11/02	1	257.99	0	0.00	259.00	1	920	0.11%
2023/11/01	0	251.00	1	252.50	253.00	-1	937	-0.11%
2023/10/31	0	259.00	0	0.00	248.50	0	941	0.00%
2023/10/30	0	260.00	2	259.75	260.50	-2	944	-0.21%
2023/10/27	0	0.00	1	252.00	250.00	-1	942	-0.11%
2023/10/26	1	250.54	0	0.00	250.50	1	942	0.11%
2023/10/25	1	261.49	1	256.00	256.00	0	940	0.00%
2023/10/24	1	260.50	0	0.00	261.00	1	944	0.11%
2023/10/23	0	256.00	0.1	258.53	258.00	-0.1	955	-0.01%
2023/10/20	0	261.00	0	0.00	263.50	0	954	0.00%
2023/10/19	0	0.00	2	262.25	265.00	-2	955	-0.21%
2023/10/16	0	0.00	0.1	261.50	263.50	-0.1	937	-0.01%
2023/10/13	0	0.00	0.1	264.50	264.00	-0.1	942	-0.01%
2023/10/11	2	262.24	1	259.50	259.50	1	940	0.11%
2023/10/06	0	0.00	5	275.50	275.50	-5	929	-0.54%
2023/10/03	1.1	270.52	0	0.00	270.00	1.1	926	0.12%
2023/10/02	0	265.00	2	267.00	269.50	-2	925	-0.21%
2023/09/28	1.1	262.05	0	0.00	261.00	1.1	925	0.12%
2023/09/27	2	259.50	2	263.50	265.00	0	920	0.00%
2023/09/26	1	267.00	2	268.25	268.50	-1	914	-0.11%
2023/09/22	2	260.53	6.1	264.08	266.00	-4.1	923	-0.44%
2023/09/21	4	264.88	5.5	266.76	264.00	-1.5	913	-0.16%
2023/09/20	4	275.73	6.2	275.61	276.00	-2.2	883	-0.24%
2023/09/19	3.1	284.34	3.2	280.91	282.50	-0.1	866	-0.01%
2023/09/18	3.2	284.63	4	286.97	283.50	-0.9	845	-0.10%
2023/09/15	3	279.19	3	284.33	277.50	0	818	0.00%
2023/09/14	1.2	274.69	1	277.87	275.50	0.1	791	0.02%
2023/09/13	4.1	265.36	11	265.18	268.00	-6.9	767	-0.90%
2023/09/12	1.1	259.44	0.3	263.86	260.00	0.8	751	0.10%
2023/09/11	1	250.50	1	253.50	252.00	0	722	0.00%
2023/09/08	0	0.00	0	247.00	253.00	0	717	0.00%
2023/09/07	1.2	255.97	0.3	256.98	252.50	0.8	714	0.12%
2023/09/06	1.2	248.85	4	250.63	250.50	-2.8	703	-0.40%
2023/09/05	1.1	248.09	6	247.91	248.00	-4.9	695	-0.70%
2023/09/04	4	237.50	0	0.00	237.50	4	681	0.59%
2023/09/01	0	0.00	1	234.00	233.50	-1	684	-0.15%
2023/08/31	0	0.00	3	232.50	232.50	-3	689	-0.44%
2023/08/28	0	225.00	0	0.00	227.00	0	679	0.00%
2023/08/25	0	227.50	0	0.00	227.50	0	677	0.00%
2023/08/23	0	0.00	2	229.00	229.50	-2	676	-0.30%
2023/08/22	0	0.00	1	225.50	225.50	-1	675	-0.15%
2023/08/21	2	228.00	0	0.00	229.00	2	671	0.30%
2023/08/16	3	221.19	1	224.50	226.50	2	662	0.31%
2023/08/15	0.3	229.00	21	232.07	227.50	-20.7	643	-3.21%
2023/08/14	0.1	232.26	0	0.00	232.00	0.1	633	0.02%
2023/08/11	5	233.99	5.1	227.12	236.00	-0.1	619	-0.01%
2023/08/10	26	234.00	5	234.70	233.00	21	599	3.50%
2023/08/09	1	224.07	3.1	226.52	228.50	-2.1	574	-0.36%
2023/08/08	3	219.66	2	220.24	221.00	1	579	0.17%
2023/08/07	1	216.01	11	217.81	219.50	-10	575	-1.74%
2023/08/04	0	209.00	0.1	204.20	209.00	-0.1	557	-0.02%
2023/08/02	0.1	209.50	2	205.49	205.00	-1.9	556	-0.34%
2023/08/01	0	0.00	1	207.50	208.50	-1	548	-0.18%
2023/07/31	1	204.50	1	203.50	203.50	0	545	0.00%
2023/07/28	0	0.00	1	206.00	206.00	-1	540	-0.19%
2023/07/27	0	205.00	2	205.25	205.50	-2	532	-0.37%
2023/07/26	4	203.39	5	204.01	201.00	-1	529	-0.19%
2023/07/25	2	198.50	1	199.00	199.00	1	518	0.19%
2023/07/24	0	198.50	0	0.00	199.00	0	517	0.01%
2023/07/21	0	0.00	0.1	201.00	201.50	-0.1	516	-0.01%
2023/07/20	0	199.00	0	0.00	199.00	0	519	0.00%
2023/07/19	1	200.00	1	199.00	199.00	0	522	0.00%
2023/07/18	0	0.00	2	198.75	201.00	-2	525	-0.38%
2023/07/14	0	0.00	1.1	194.51	196.00	-1.1	529	-0.21%
2023/07/13	0	0.00	1	192.00	193.50	-1	547	-0.18%
2023/07/10	1	182.01	1	183.50	182.50	0	554	0.00%
2023/07/07	2	183.25	0	0.00	185.00	2	577	0.35%
2023/07/05	1	183.00	1	183.50	183.00	0	574	0.00%
2023/07/04	0	185.50	0.5	185.50	184.50	-0.5	572	-0.08%
2023/07/03	1	198.50	0	0.00	198.00	1	556	0.18%
2023/06/30	0	195.00	0	0.00	194.50	0	542	0.00%
2023/06/29	0	0.00	0.3	199.00	197.00	-0.3	536	-0.05%
2023/06/28	0	198.50	0	0.00	195.00	0	537	0.00%
2023/06/26	0.5	197.50	0	0.00	196.00	0.5	543	0.09%
2023/06/20	1	196.00	0.7	197.32	196.00	0.3	561	0.05%
2023/06/19	0	201.25	2	200.75	199.50	-2	565	-0.35%
2023/06/16	1	202.00	0	0.00	204.50	1	565	0.18%
2023/06/15	0	0.00	2	202.75	203.50	-2	567	-0.35%
2023/06/14	0	0.00	13	203.12	203.00	-13	570	-2.28%
2023/06/13	10	201.00	4	202.75	203.00	6	578	1.04%
2023/06/12	2	192.75	2	196.75	198.00	0	571	0.00%
2023/06/09	3.3	197.28	4	197.00	198.00	-0.8	566	-0.13%
2023/06/08	3	200.83	3	201.17	200.50	0	563	0.00%
2023/06/07	0.4	197.48	0	0.00	198.00	0.4	561	0.06%
2023/06/06	0	0.00	4	194.00	193.50	-4	554	-0.72%
2023/06/01	0.2	192.50	0	0.00	192.00	0.2	564	0.03%
2023/05/31	0	0.00	2	192.75	192.50	-2	573	-0.35%
2023/05/30	2	191.50	1.2	189.50	190.50	0.9	576	0.15%
2023/05/29	3	191.67	4	192.00	191.50	-1	583	-0.17%
2023/05/26	0	0.00	2	192.00	190.00	-2	592	-0.34%
2023/05/25	0	191.00	0	0.00	190.50	0	602	0.00%
2023/05/24	1	189.50	0	0.00	192.50	1	619	0.16%
2023/05/23	4.1	190.75	1	192.50	191.00	3.1	643	0.48%
2023/05/22	3.1	189.34	1	191.00	191.00	2.1	649	0.32%
2023/05/19	0	187.50	0	0.00	189.00	0	655	0.00%
2023/05/18	2	187.01	0	0.00	188.50	2	677	0.30%
2023/05/17	1	187.50	1	187.00	187.50	0	709	0.00%
2023/05/16	2.1	186.52	2	186.25	187.00	0.1	770	0.01%
2023/05/15	8	187.38	2	193.20	185.00	6	788	0.76%
2023/05/12	4	184.78	1	190.40	191.50	3	780	0.38%
2023/05/11	0	0.00	2.1	186.19	179.00	-2.1	764	-0.28%
2023/05/09	5	175.30	0	0.00	174.50	5	794	0.63%
2023/05/05	1	176.04	0	0.00	176.00	1	817	0.13%
2023/05/04	2.2	175.62	0	0.00	176.50	2.2	829	0.27%
2023/05/02	0	180.00	1	181.00	179.00	-1	862	-0.11%
2023/04/28	0	0.00	1	179.00	181.00	-1	878	-0.11%
2023/04/26	0	173.00	0	0.00	176.00	0	877	0.00%
2023/04/25	2	174.76	0	0.00	174.00	2	897	0.23%
2023/04/21	0	0.00	1	187.00	184.50	-1	922	-0.11%
2023/04/20	0	0.00	1	189.50	191.00	-1	927	-0.11%
2023/04/19	3	194.33	2	194.25	192.50	1	944	0.11%
2023/04/18	1	193.00	7.1	195.60	196.00	-6.1	956	-0.64%
2023/04/17	1	191.51	2	193.00	192.50	-1	941	-0.11%
2023/04/13	0	0.00	2	189.00	189.00	-2	937	-0.21%
2023/04/12	4	187.38	1	186.08	188.00	3	930	0.32%
2023/04/11	0	182.50	2	183.49	183.50	-2	905	-0.22%
2023/04/07	0	180.00	0.1	179.50	182.50	-0.1	904	-0.01%
2023/04/06	1.3	178.83	0	0.00	178.50	1.3	902	0.14%
2023/03/31	0	0.00	1	181.00	180.50	-1	904	-0.11%
2023/03/30	0	0.00	0	180.00	180.00	0	901	0.00%
2023/03/29	1	178.50	0	0.00	177.00	1	902	0.11%
2023/03/27	0	0.00	0.5	181.50	180.00	-0.5	903	-0.06%
2023/03/23	3	176.50	0	0.00	177.50	3	893	0.34%
2023/03/22	1	178.50	0	0.00	179.00	1	893	0.11%
2023/03/21	6	179.00	3	179.00	179.50	3	890	0.34%
2023/03/16	1	170.00	0	0.00	169.50	1	882	0.11%
2023/03/14	0	0.00	1	172.50	171.50	-1	880	-0.11%
2023/03/13	0	0.00	2	176.00	175.50	-2	882	-0.23%
2023/03/10	1	178.49	1	179.00	177.00	0	882	0.00%
2023/03/09	0	0.00	1	179.00	179.50	-1	896	-0.11%
2023/03/08	0.1	179.00	4	178.50	178.50	-3.9	907	-0.43%
2023/03/07	3	179.00	0	0.00	179.50	3	908	0.33%
2023/03/06	2	178.00	0	0.00	177.50	2	898	0.22%
2023/03/03	1	178.50	1	177.00	177.00	0	898	0.00%
2023/03/02	1	174.00	6	173.67	177.50	-5	901	-0.56%
2023/03/01	5	175.90	5	174.50	174.50	0	896	0.00%
2023/02/24	4	178.00	2	176.75	175.00	2	889	0.22%
2023/02/21	1.1	177.38	2	177.25	177.00	-1	867	-0.11%
2023/02/17	0	0.00	1	171.00	170.00	-1	856	-0.12%
2023/02/16	4	174.13	15	173.67	173.50	-11	864	-1.27%
2023/02/15	1	170.00	23	170.00	173.00	-22	873	-2.52%
2023/02/14	15	165.40	20	163.60	167.00	-5	851	-0.59%
2023/02/13	40	168.06	2	169.25	171.00	38	809	4.70%
2023/02/10	3	166.50	8	166.38	166.50	-5	800	-0.62%
2023/02/09	2	168.75	0	0.00	168.00	2	795	0.25%
2023/02/08	1.1	171.95	12	169.33	172.00	-10.9	776	-1.41%
2023/02/03	0	0.00	3	166.33	165.00	-3	736	-0.41%
2023/02/02	2	165.25	3.4	166.89	167.50	-1.4	730	-0.19%
2023/02/01	1	161.50	0	0.00	162.00	1	728	0.14%
2023/01/31	0	0.00	1	160.00	161.50	-1	725	-0.14%
2023/01/30	18	157.33	2	155.25	157.00	16	711	2.25%
2023/01/17	2	150.50	0	0.00	151.00	2	699	0.29%
2023/01/16	0	0.00	0.1	151.34	149.50	-0.1	707	-0.01%
2023/01/13	4.1	156.15	2	154.25	151.00	2.1	715	0.29%
2023/01/12	1	158.50	7	157.07	157.00	-6	708	-0.85%
2023/01/11	1	153.50	0	0.00	153.50	1	684	0.15%
2023/01/10	5	153.50	0	0.00	152.00	5	680	0.73%
2023/01/09	2	153.25	5	153.00	154.00	-3	671	-0.45%
2023/01/06	0	0.00	1	152.00	152.00	-1	653	-0.15%
2023/01/05	0	0.00	2	149.00	146.50	-2	637	-0.31%
2023/01/04	1	146.50	1	147.00	147.00	0	634	0.00%
2023/01/03	0	0.00	2	147.00	149.50	-2	633	-0.32%
2022/12/28	2	139.50	0	0.00	140.50	2	625	0.32%
2022/12/27	0	0.00	1	143.00	143.50	-1	626	-0.16%
2022/12/23	1	140.50	0	0.00	141.00	1	629	0.16%
2022/12/22	2	142.50	1	143.50	142.50	1	633	0.16%
2022/12/16	2	147.25	0	0.00	147.50	2	633	0.32%
2022/12/15	0	0.00	1	151.97	150.00	-1	630	-0.16%
2022/12/14	0	0.00	2	148.75	149.50	-2	619	-0.32%
2022/12/13	2	145.00	0	0.00	144.50	2	611	0.33%
2022/12/07	1	147.50	1	143.50	143.50	0	603	0.00%
2022/12/06	2	148.50	0	0.00	146.50	2	596	0.34%
2022/12/05	3	152.00	1	151.01	151.50	2	593	0.34%
2022/12/01	1	153.00	0	153.50	152.00	1	585	0.17%
2022/11/30	0	0.00	0.1	147.37	147.00	-0.1	563	-0.02%
2022/11/29	1	142.00	0	0.00	142.00	1	551	0.18%
2022/11/28	0.1	143.50	0	0.00	143.50	0.1	550	0.01%
2022/11/25	1	144.00	0	0.00	143.00	1	555	0.18%
2022/11/24	0	0.00	10	143.20	145.50	-10	552	-1.81%
2022/11/23	10	140.75	0	141.00	140.50	10	545	1.83%
2022/11/21	0	140.50	0	141.50	139.50	0	551	0.00%
2022/11/18	0	0.00	0.1	142.50	142.00	-0.1	551	-0.01%
2022/11/16	0	145.00	0	142.00	143.00	0	541	0.00%
2022/11/15	1	142.00	2.1	141.05	142.50	-1.1	532	-0.21%
2022/11/14	0	142.50	1	141.00	141.00	-1	528	-0.18%
2022/11/11	4	147.00	3	149.00	145.50	1	519	0.19%
2022/11/10	2	145.25	4	144.26	145.00	-2	490	-0.41%
2022/11/09	6	140.51	16	143.78	143.00	-10	477	-2.09%
2022/11/08	0	0.00	7	138.50	137.00	-7	470	-1.49%
2022/11/07	6	134.00	2	134.00	135.00	4	470	0.85%
2022/11/04	2	131.00	0	0.00	133.00	2	469	0.43%
2022/11/03	0	0.00	2	132.50	133.00	-2	467	-0.43%
2022/11/02	7	130.71	6	132.25	131.50	1	463	0.22%
2022/11/01	1	130.50	2	132.25	131.00	-1	455	-0.22%
2022/10/31	1	129.00	1.1	130.47	129.00	-0.1	452	-0.01%
2022/10/28	1.1	133.36	0	0.00	129.00	1.1	450	0.24%
2022/10/27	3	132.00	0	0.00	130.50	3	438	0.68%
2022/10/25	1	126.00	0	0.00	124.50	1	424	0.25%
2022/10/24	0	0.00	1	131.50	129.50	-1	423	-0.24%
2022/10/20	4	123.25	0.2	123.00	135.00	3.8	406	0.93%
2022/10/19	3	127.00	0	0.00	126.00	3	394	0.76%
2022/10/18	2.1	123.53	2	125.50	125.50	0.1	390	0.01%
2022/10/17	0	0.00	0.1	120.00	125.00	-0.1	389	-0.03%
2022/10/14	0.1	118.50	0	0.00	123.00	0.1	392	0.01%
2022/10/13	0	0.00	0	116.00	113.50	0	395	-0.01%
2022/10/12	0.1	119.00	0	0.00	119.50	0.1	391	0.01%
2022/10/05	1.1	125.17	0	0.00	125.00	1.1	408	0.26%
2022/09/30	1	116.01	0	0.00	121.00	1	453	0.22%
2022/09/29	0	0.00	1	119.50	118.50	-1	460	-0.22%
2022/09/28	2	117.00	0	0.00	116.00	2	467	0.43%
2022/09/27	0.1	121.75	2	122.00	124.00	-1.9	465	-0.41%
2022/09/26	5.1	125.35	0	0.00	122.50	5.1	472	1.08%
2022/09/21	1	131.00	1	132.00	131.50	0	498	0.00%
2022/09/20	1	134.00	0	0.00	132.00	1	514	0.19%
2022/09/16	3	134.50	0	134.50	133.50	3	533	0.56%
2022/09/15	1	136.50	0	0.00	136.00	1	541	0.18%
2022/09/14	0	0.00	0.2	135.00	135.50	-0.2	550	-0.03%
2022/09/13	2	139.00	1	138.00	138.00	1	552	0.18%
2022/09/12	0.1	140.00	0	0.00	138.00	0.1	563	0.01%
2022/09/07	2	135.00	0	0.00	135.50	2	572	0.35%
2022/09/06	0.1	140.53	0.1	138.00	138.50	0	571	-0.01%
2022/09/05	1	141.00	1	140.00	140.00	0	573	0.00%
2022/09/02	0	0.00	1.2	143.07	143.00	-1.2	574	-0.20%
2022/09/01	3.2	146.75	3	146.33	144.50	0.2	580	0.03%
2022/08/31	2	147.50	2	149.50	149.50	0	577	0.00%
2022/08/30	2	148.27	1	149.00	148.50	1	576	0.18%
2022/08/25	0	0.00	1	153.50	153.00	-1	572	-0.17%
2022/08/23	1.1	150.50	0	0.00	150.50	1.1	582	0.18%
2022/08/22	0	154.50	1	154.00	153.00	-1	585	-0.17%
2022/08/19	1	155.50	0	0.00	154.50	1	583	0.17%
2022/08/18	1.1	148.52	10	149.45	152.50	-9	574	-1.56%
2022/08/17	1.2	150.92	0	0.00	149.50	1.2	568	0.21%
2022/08/16	1	150.00	8	150.38	150.50	-7	568	-1.23%
2022/08/15	3	150.67	1	153.50	152.00	2	566	0.35%
2022/08/12	5	146.50	0	0.00	147.50	5	555	0.90%
2022/08/11	1	142.51	1	142.00	142.50	0	547	0.00%
2022/08/04	4	137.50	0	0.00	139.00	4	701	0.57%
2022/08/03	4	138.38	0	0.00	138.50	4	702	0.57%
2022/08/02	0	141.00	0	0.00	139.50	0	702	0.00%
2022/07/28	0	0.00	2	145.75	146.50	-2	699	-0.29%
2022/07/26	2	145.50	0	0.00	145.50	2	700	0.29%
2022/07/19	0	144.00	0	0.00	145.00	0	715	0.00%
2022/07/14	1	138.50	1	139.00	140.50	0	714	0.00%
2022/07/13	0	0.00	1	134.50	134.00	-1	709	-0.14%
2022/07/12	3	132.00	0	0.00	129.00	3	704	0.43%
2022/07/11	0	139.00	4	139.50	138.50	-4	689	-0.58%
2022/07/08	2	145.25	1	147.50	150.00	1	666	0.15%
2022/07/07	0.1	142.50	3	140.00	142.50	-2.9	653	-0.44%
2022/07/06	2	137.00	0	0.00	136.50	2	648	0.31%
2022/07/05	1	144.00	0	0.00	145.00	1	647	0.15%
2022/07/01	3	146.00	2	145.50	141.00	1	657	0.16%
2022/06/30	5	153.90	0	0.00	152.00	5	646	0.77%
2022/06/29	3.1	158.68	1	157.00	159.00	2.1	643	0.33%
2022/06/28	3	173.83	0	0.00	174.50	3	629	0.48%
2022/06/27	1	178.50	12	179.04	178.00	-11	617	-1.78%
2022/06/24	1	175.00	0	0.00	173.00	1	610	0.16%
2022/06/23	5	173.02	1	176.00	173.50	4	607	0.67%
2022/06/22	2	182.25	6	180.50	177.50	-4	606	-0.66%
2022/06/21	1	183.00	0	0.00	188.00	1	598	0.17%
2022/06/20	19	185.16	1	185.50	181.50	18	604	2.98%
2022/06/17	2	190.50	0	0.00	191.50	2	596	0.34%
2022/06/16	7	197.86	1	198.00	195.50	6	592	1.01%
2022/06/13	2	205.25	0	0.00	204.50	2	605	0.33%
2022/06/10	1	213.00	1	216.97	213.00	0	611	0.00%
2022/06/09	0	219.50	0	0.00	220.50	0	606	0.00%
2022/06/08	3	222.33	1	224.50	221.00	2	605	0.33%
2022/06/06	1	219.00	1	224.00	221.00	0	617	0.00%
2022/06/02	0	0.00	1	224.50	223.50	-1	616	-0.16%
2022/06/01	1.2	225.18	1	227.00	224.50	0.2	620	0.03%
2022/05/31	0	223.25	2	224.00	223.00	-2	616	-0.32%
2022/05/30	6	221.00	1	220.00	220.50	5	613	0.81%
2022/05/27	1	215.00	0	0.00	216.00	1	611	0.16%
2022/05/26	1	213.50	0	0.00	212.50	1	618	0.16%
2022/05/25	0	0.00	0.1	214.00	214.50	-0.1	626	-0.01%
2022/05/24	1	218.00	0	0.00	213.50	1	642	0.16%
2022/05/23	1	222.50	2	219.75	218.00	-1	650	-0.15%
2022/05/19	0	0.00	2	218.00	220.00	-2	668	-0.30%
2022/05/18	0	0.00	1	221.00	221.00	-1	674	-0.15%
2022/05/17	1	218.50	0	0.00	219.00	1	694	0.14%
2022/05/16	1	217.00	3	222.67	214.50	-2	725	-0.28%
2022/05/13	21	221.83	18	220.83	222.50	3	734	0.41%
2022/05/12	2	216.00	4	222.13	223.50	-2	674	-0.30%
2022/05/11	1	204.00	0	0.00	203.50	1	620	0.16%
2022/05/10	0	0.00	1	202.50	205.00	-1	626	-0.16%
2022/05/09	0.1	206.00	0	0.00	203.50	0.1	632	0.01%
2022/05/06	1	205.00	1	207.00	207.50	0	637	0.00%
2022/05/05	1	211.00	13	210.88	210.50	-12	642	-1.87%
2022/05/04	10	205.50	0	0.00	206.00	10	641	1.56%
2022/05/03	1	202.00	0	0.00	201.50	1	642	0.16%
2022/04/29	1	200.00	0	0.00	201.00	1	648	0.15%
2022/04/27	1	193.50	0	0.00	197.50	1	641	0.16%
2022/04/26	2	201.25	0	0.00	202.50	2	637	0.31%
2022/04/25	1	203.01	4	203.00	203.00	-3	635	-0.47%
2022/04/20	0.1	215.50	0	0.00	212.50	0.1	641	0.02%
2022/04/18	0	209.50	1	209.50	210.00	-1	647	-0.15%
2022/04/15	4	208.76	2	208.50	208.50	2	646	0.31%
2022/04/14	1	214.00	0	0.00	213.00	1	652	0.15%
2022/04/13	1	213.50	0	0.00	215.50	1	658	0.15%
2022/04/12	0	0.00	1	214.00	214.00	-1	662	-0.15%
2022/04/11	2	220.75	0	0.00	215.50	2	665	0.30%
2022/04/08	14	221.46	0	0.00	219.50	14	668	2.10%
2022/04/07	1	226.00	1	226.00	227.00	0	672	0.00%
2022/03/31	4	238.13	0	0.00	238.00	4	663	0.60%
2022/03/29	9	237.06	0	0.00	235.50	9	682	1.32%
2022/03/28	7	235.65	0	0.00	237.50	7	705	1.00%
2022/03/25	1	245.50	3	247.00	241.00	-2	709	-0.28%
2022/03/24	0.2	241.00	1	243.00	243.50	-0.8	703	-0.11%
2022/03/21	2	240.00	0	0.00	241.50	2	709	0.28%
2022/03/18	0	0.00	5	239.00	241.00	-5	713	-0.70%
2022/03/17	3	238.83	1	242.00	239.00	2	714	0.28%
2022/03/16	2	233.75	1	231.50	236.50	1	703	0.14%
2022/03/15	1	235.00	1	231.50	231.50	0	705	0.00%
2022/03/11	0	243.50	0	0.00	241.00	0	722	0.00%
2022/03/10	0	0.00	4	240.13	242.50	-4	723	-0.55%
2022/03/09	1	230.00	0	0.00	231.00	1	719	0.14%
2022/03/08	3.1	231.61	1	232.00	231.00	2.1	721	0.29%
2022/03/04	1	241.00	3	242.00	243.00	-2	760	-0.26%
2022/03/03	3	244.50	2	243.50	243.50	1	772	0.13%
2022/03/02	3	235.00	2	238.25	239.50	1	774	0.13%
2022/03/01	2	235.75	1	239.00	238.50	1	780	0.13%
2022/02/25	3	236.33	0	0.00	238.00	3	778	0.39%
2022/02/24	5	239.60	1.1	238.55	237.50	3.9	781	0.50%
2022/02/23	5	248.60	1.2	247.42	248.00	3.8	772	0.49%
2022/02/22	2.1	244.75	3	246.50	251.00	-0.9	775	-0.12%
2022/02/21	1	256.00	1	255.00	254.50	0	784	0.00%
2022/02/18	1	259.00	1	261.00	258.50	0	799	0.00%
2022/02/17	6	259.92	11.6	261.67	256.00	-5.6	818	-0.68%
2022/02/16	5	260.60	11	258.23	259.50	-6	829	-0.72%
2022/02/15	10	245.70	8	249.31	245.00	2	807	0.25%
2022/02/14	1	235.00	2	232.00	234.00	-1	814	-0.12%
2022/02/11	0	0.00	1	240.00	239.50	-1	827	-0.12%
2022/02/10	1	241.50	3	240.67	241.00	-2	831	-0.24%
2022/02/09	3	233.33	3.1	235.53	236.50	-0.1	824	-0.01%
2022/02/07	7	225.64	0	0.00	228.00	7	813	0.86%
2022/01/26	2	229.50	0	0.00	230.00	2	810	0.25%
2022/01/25	1	230.50	0	0.00	230.00	1	814	0.12%
2022/01/24	10	232.00	1	233.50	232.00	9	817	1.10%
2022/01/21	0	0.00	4	241.50	238.00	-4	814	-0.49%
2022/01/19	1	238.50	1	238.00	238.00	0	812	0.00%
2022/01/18	1.1	244.86	0	0.00	242.00	1.1	813	0.14%
2022/01/17	0	0.00	1	239.50	239.00	-1	813	-0.12%
2022/01/14	12	232.33	1	234.00	234.00	11	820	1.34%
2022/01/13	1	239.00	0	0.00	240.00	1	818	0.12%
2022/01/12	4	239.00	1	238.00	239.50	3	817	0.37%
2022/01/11	4	240.50	0	0.00	240.50	4	821	0.49%
2022/01/10	1	246.00	1	245.50	248.00	0	818	0.00%
2022/01/07	2	248.00	1	249.50	247.50	1	836	0.12%
2022/01/06	6	258.50	1	259.44	256.00	5	829	0.60%
2022/01/05	0.5	263.20	4.1	263.49	263.00	-3.6	830	-0.43%
2022/01/04	1	269.50	0.1	266.85	267.00	0.9	837	0.11%
2022/01/03	1	268.00	0	0.00	265.00	1	832	0.12%
2021/12/30	1	266.00	0	0.00	265.50	1	824	0.12%
2021/12/29	2	258.25	1	256.50	258.50	1	807	0.12%
2021/12/28	3.1	260.29	2	258.75	258.00	1.1	811	0.14%
2021/12/27	1.1	257.02	1	256.50	257.00	0.1	821	0.01%
2021/12/24	2.1	258.10	0	0.00	257.00	2.1	824	0.25%
2021/12/23	0.1	264.50	1	261.00	260.00	-0.9	824	-0.11%
2021/12/22	4	265.50	4.2	265.04	263.50	-0.2	834	-0.03%
2021/12/21	0	0.00	1.1	259.55	259.00	-1.1	811	-0.14%
2021/12/17	0	0.00	1	255.00	254.50	-1	821	-0.12%
2021/12/16	0	0.00	1	259.00	258.00	-1	834	-0.12%
2021/12/15	0	0.00	3	249.67	250.00	-3	824	-0.36%
2021/12/14	4.1	249.01	2	251.50	248.00	2.1	833	0.25%
2021/12/13	0.1	258.00	6	258.50	256.50	-5.9	844	-0.70%
2021/12/09	0	0.00	12	255.13	255.00	-12	876	-1.37%
2021/12/08	1	260.00	19	259.66	260.50	-18	871	-2.07%
2021/12/07	0	0.00	3	256.00	252.50	-3	859	-0.35%
2021/12/06	1	249.50	0	0.00	249.00	1	861	0.12%
2021/12/03	5	251.50	2	254.50	251.50	3	878	0.34%
2021/12/02	4.1	250.66	0	0.00	250.50	4.1	912	0.45%
2021/12/01	11	253.41	3	255.33	254.50	8	923	0.87%
2021/11/30	0	0.00	7.9	255.33	264.00	-7.9	937	-0.84%
2021/11/29	3	234.00	4	238.63	241.00	-1	1,005	-0.10%
2021/11/26	0	0.00	1	242.50	243.00	-1	1,005	-0.10%
2021/11/25	0.1	245.00	1	246.00	242.00	-0.9	1,004	-0.09%
2021/11/24	1	242.00	0	0.00	245.50	1	1,000	0.10%
2021/11/23	7	244.64	0	0.00	243.50	7	1,005	0.70%
2021/11/22	13	250.42	0	0.00	250.50	13	1,004	1.29%
2021/11/19	2	251.50	12.1	256.80	251.50	-10.1	1,010	-1.00%
2021/11/18	13	254.46	8.1	256.72	255.00	4.9	1,020	0.48%
2021/11/17	1	252.50	5	256.00	255.50	-4	1,013	-0.39%
2021/11/16	4.2	249.27	2	249.00	249.50	2.2	1,012	0.21%
2021/11/15	6.1	249.16	7.4	248.12	248.50	-1.3	999	-0.13%
2021/11/12	0	0.00	2	235.00	232.00	-2	977	-0.20%
2021/11/11	8	230.19	1	228.50	228.00	7	983	0.71%
2021/11/10	21	234.60	0	0.00	240.00	21	978	2.15%
2021/11/05	0	0.00	2	228.00	228.50	-2	1,065	-0.19%
2021/11/02	0	0.00	1	222.00	219.00	-1	1,106	-0.09%
2021/11/01	0	0.00	0.1	227.00	226.50	-0.1	1,111	-0.01%
2021/10/27	1	223.50	0	0.00	224.00	1	1,147	0.09%
2021/10/25	2	220.50	0	0.00	220.50	2	1,183	0.17%
2021/10/22	0	0.00	9	221.00	222.50	-9	1,208	-0.75%
2021/10/19	0	216.50	0.1	220.00	220.00	0	1,320	0.00%
2021/10/18	0	0.00	1.1	214.46	213.50	-1.1	1,398	-0.08%
2021/10/15	3.1	218.48	1.1	215.11	216.00	1.9	1,479	0.13%
2021/10/14	0	0.00	1.1	205.00	202.50	-1.1	1,520	-0.07%
2021/10/13	2	203.76	1	204.00	205.00	1	1,556	0.06%
2021/10/12	2	209.01	4	206.00	206.00	-2	1,593	-0.12%
2021/10/08	0	0.00	2	223.00	219.00	-2	1,680	-0.12%
2021/10/07	1	219.50	0	0.00	220.50	1	1,756	0.06%
2021/10/06	1	215.00	1	215.50	215.50	0	1,818	0.00%
2021/10/04	4	216.50	0.1	217.50	218.50	3.9	1,916	0.20%
2021/10/01	2	224.00	3	223.67	223.00	-1	1,915	-0.05%
2021/09/29	16	232.03	3	230.33	227.50	13	1,932	0.67%
2021/09/28	1	241.50	1	241.50	244.50	0	1,923	0.00%
2021/09/27	12	241.58	21	240.00	240.00	-9	1,925	-0.47%
2021/09/24	1	247.50	7	245.07	247.00	-6	1,938	-0.31%
2021/09/23	6.2	236.81	1	238.00	237.00	5.2	1,943	0.27%
2021/09/17	5	242.50	4	241.50	248.00	1	1,938	0.05%
2021/09/16	7	247.00	1	249.50	241.50	6	1,940	0.31%
2021/09/15	3	244.17	2	255.50	253.50	1	1,925	0.05%
2021/09/14	1	249.00	0	0.00	248.50	1	1,914	0.05%
2021/09/13	1	247.00	3	244.00	243.00	-2	1,911	-0.10%
2021/09/10	0	0.00	1	246.00	245.00	-1	1,918	-0.05%
2021/09/09	1	234.00	1	238.50	243.50	0	1,918	0.00%
2021/09/08	16.2	235.10	10	237.40	234.00	6.2	1,934	0.32%
2021/09/07	14	239.57	5.2	241.09	239.50	8.8	1,936	0.45%
2021/09/06	0	255.50	0	0.00	254.00	0	1,914	0.00%
2021/09/03	7.2	261.72	3.1	263.66	260.00	4.2	1,920	0.22%
2021/09/02	18.1	276.19	20.1	279.79	267.50	-2.1	1,972	-0.11%
2021/08/31	1	265.00	2	261.50	261.50	-1	1,919	-0.05%
2021/08/30	2	258.75	5	260.00	262.00	-3	1,925	-0.16%
2021/08/27	1.1	260.02	1.1	259.44	258.00	0	1,927	0.00%
2021/08/26	4	270.50	1	266.00	265.50	3	1,928	0.16%
2021/08/25	2	269.25	3.2	269.80	274.00	-1.2	1,942	-0.06%
2021/08/24	2	270.75	2	272.50	266.00	0	1,978	0.00%
2021/08/23	1	265.00	2	269.75	268.00	-1	1,973	-0.05%
2021/08/20	1	263.00	0	0.00	255.00	1	1,974	0.05%
2021/08/19	2	270.84	1	270.00	257.50	1	1,973	0.05%
2021/08/18	4	256.37	5.2	259.73	269.00	-1.2	1,979	-0.06%
2021/08/17	5	268.29	4	268.50	260.00	1	2,011	0.05%
2021/08/16	1	270.68	2	274.50	275.00	-1	2,014	-0.05%
2021/08/13	12	273.33	16	271.66	272.50	-4	2,028	-0.20%
2021/08/12	7.2	266.04	7.1	266.44	269.00	0.1	2,006	0.01%
2021/08/11	0.1	250.50	0.2	247.00	248.00	-0.1	2,005	0.00%
2021/08/10	3	256.00	1	257.50	253.50	2	2,074	0.10%
2021/08/09	1.1	250.05	0	0.00	252.50	1.1	2,125	0.05%
2021/08/06	3	264.83	0	0.00	262.50	3	2,188	0.14%
2021/08/05	0	0.00	1	272.50	272.50	-1	2,223	-0.04%
2021/08/04	4	279.00	1	278.50	279.50	3	2,246	0.13%
2021/08/03	5.3	278.60	2.1	281.92	279.00	3.3	2,267	0.14%
2021/08/02	3.1	282.90	5.1	283.40	279.50	-2	2,266	-0.09%
2021/07/30	3	276.17	0	0.00	272.50	3	2,264	0.13%
2021/07/29	0	279.00	1.4	275.77	278.00	-1.4	2,265	-0.06%
2021/07/28	0	0.00	1.1	266.00	266.00	-1.1	2,255	-0.05%
2021/07/27	4.1	274.01	2.5	271.58	270.50	1.5	2,253	0.07%
2021/07/26	1	276.50	2	280.01	285.00	-1	2,232	-0.05%
2021/07/23	5.2	279.94	5.1	281.97	275.50	0.1	2,212	0.01%
2021/07/22	9.2	292.13	14.2	294.74	291.00	-5	2,164	-0.23%
2021/07/21	9.1	276.66	29.1	280.95	282.00	-20	2,102	-0.95%
2021/07/20	5.3	266.13	12.1	267.26	266.00	-6.8	2,032	-0.33%
2021/07/19	6.1	262.01	10	263.60	265.00	-3.9	1,986	-0.20%
2021/07/16	3	256.83	5.2	262.36	258.50	-2.2	1,982	-0.11%
2021/07/15	9.5	257.54	8	256.19	260.00	1.5	1,951	0.08%
2021/07/14	4.1	250.15	36.2	255.61	260.50	-32.1	1,875	-1.71%
2021/07/13	10	247.95	11.1	242.03	237.00	-1.1	1,808	-0.06%
2021/07/12	16.2	242.59	17.7	240.76	241.50	-1.5	1,758	-0.09%
2021/07/09	5	240.91	28.4	241.70	243.00	-23.4	1,737	-1.35%
2021/07/08	5	234.50	4	234.00	233.50	1	1,719	0.06%
2021/07/07	1	232.50	1	232.50	232.50	0	1,749	0.00%
2021/07/06	18.1	233.76	3.1	232.48	232.00	15	1,794	0.84%
2021/07/05	4	232.25	1.3	232.82	233.00	2.8	1,835	0.15%
2021/07/02	13	226.38	5	227.60	228.50	8	1,873	0.43%
2021/07/01	12	229.00	2	226.50	226.50	10	1,898	0.53%
2021/06/30	4	226.25	1	225.50	235.00	3	1,917	0.16%
2021/06/29	0.1	226.50	2	226.25	224.50	-1.9	1,985	-0.10%
2021/06/28	5	229.50	2	226.50	229.00	3	2,016	0.15%
2021/06/25	3.2	226.18	0	0.00	225.00	3.2	2,034	0.15%
2021/06/23	0.1	225.50	0	0.00	232.00	0.1	2,042	0.00%
2021/06/22	4	227.13	1	226.00	223.00	3	2,028	0.15%
2021/06/21	2.1	230.00	5.2	226.83	228.00	-3.2	2,019	-0.16%
2021/06/18	2.1	234.31	2	231.00	230.00	0.1	2,012	0.01%
2021/06/17	0.1	232.80	3.1	230.57	233.00	-3	2,008	-0.15%
2021/06/16	1	234.00	3.2	231.92	229.50	-2.2	1,987	-0.11%
2021/06/15	4.1	235.11	1	239.00	235.50	3.1	1,991	0.15%
2021/06/11	6.1	235.07	6	235.00	235.00	0.1	1,979	0.00%
2021/06/10	22.6	235.52	26	233.94	232.50	-3.4	1,963	-0.18%
2021/06/09	4.1	225.06	12.1	225.69	227.00	-8	1,880	-0.42%
2021/06/07	1.1	215.19	3	212.00	219.50	-1.9	1,837	-0.10%
2021/06/04	0	215.50	0.1	215.00	217.00	0	1,827	0.00%
2021/06/03	1.1	215.58	3.2	215.94	217.50	-2.1	1,828	-0.11%
2021/06/02	1	216.00	3.1	218.57	215.00	-2.1	1,823	-0.11%
2021/06/01	8.1	228.01	2	224.00	221.00	6.1	1,805	0.34%
2021/05/31	1	219.00	9.2	221.16	221.00	-8.2	1,763	-0.46%
2021/05/28	8.1	218.50	2	219.49	220.00	6	1,754	0.34%
2021/05/27	2	217.52	1	216.00	219.00	1	1,748	0.06%
2021/05/26	14.1	216.08	2	215.75	217.00	12.1	1,748	0.69%
2021/05/25	5.2	215.75	9	216.11	214.50	-3.9	1,742	-0.22%
2021/05/24	0	0.00	6	206.67	206.00	-6	1,747	-0.34%
2021/05/21	7.1	202.18	2.1	203.19	201.50	5	1,732	0.29%
2021/05/20	4.1	205.29	3	201.17	197.50	1.1	1,712	0.06%
2021/05/19	1.1	207.11	6	206.42	209.00	-4.9	1,688	-0.29%
2021/05/18	16	200.09	14.1	201.85	207.00	1.9	1,672	0.12%
2021/05/17	10.6	194.32	6.1	198.73	196.00	4.5	1,622	0.28%
2021/05/14	10.2	203.38	10	203.85	205.00	0.2	1,612	0.01%
2021/05/13	1	188.00	4	187.13	188.00	-3	1,538	-0.19%
2021/05/12	4	166.88	3	168.17	171.00	1	1,505	0.07%
2021/05/11	6	179.67	1.1	180.67	177.00	4.9	1,478	0.33%
2021/05/10	2	192.50	1	196.00	192.50	1	1,454	0.07%
2021/05/07	1.1	190.94	1	194.00	202.00	0.1	1,457	0.00%
2021/05/06	1.1	188.18	0	0.00	188.50	1.1	1,465	0.08%
2021/05/05	3.1	193.39	0	0.00	190.00	3.1	1,467	0.21%
2021/05/04	2.1	194.09	0	0.00	199.50	2.1	1,485	0.14%
2021/05/03	0.1	203.00	0	0.00	201.50	0.1	1,583	0.01%
2021/04/28	2	213.50	2.2	213.09	213.00	-0.2	1,711	-0.01%
2021/04/27	6.1	215.00	3	212.67	215.50	3.1	1,726	0.18%
2021/04/26	2.1	216.00	4	215.88	214.50	-1.9	1,715	-0.11%
2021/04/23	2	212.00	0	0.00	215.00	2	1,711	0.12%
2021/04/22	1.1	215.91	4	212.75	209.00	-2.9	1,716	-0.17%
2021/04/21	2	219.75	0	219.50	218.00	2	1,715	0.11%
2021/04/20	4	220.38	1	223.50	222.00	3	1,719	0.17%
2021/04/19	1	217.00	2	214.25	217.50	-1	1,736	-0.06%
2021/04/16	4	216.38	2	218.75	216.00	2	1,747	0.11%
2021/04/15	1	221.00	1	222.00	222.00	0	1,802	0.00%
2021/04/14	8	210.50	12.2	209.66	212.50	-4.2	1,778	-0.24%
2021/04/13	4.5	220.18	1.2	218.53	216.50	3.3	1,763	0.19%
2021/04/12	10.1	226.14	1	227.04	223.00	9	1,736	0.52%
2021/04/09	2.2	246.57	2	247.25	247.50	0.2	1,680	0.01%
2021/04/08	8.1	237.85	14.2	238.46	237.50	-6.1	1,626	-0.38%
2021/04/07	12	226.78	11	224.27	224.00	1	1,575	0.07%
2021/04/06	1.1	222.43	15	226.03	220.50	-13.9	1,545	-0.90%
2021/04/01	20.3	223.61	6.3	224.77	225.50	14	1,509	0.92%
2021/03/31	4	208.13	7	208.07	207.50	-3	1,420	-0.21%
2021/03/30	4	200.50	1	203.50	206.00	3	1,382	0.22%
2021/03/25	0	0.00	4	194.25	193.00	-4	1,347	-0.30%
2021/03/24	2	192.50	5.4	192.55	192.50	-3.4	1,352	-0.25%
2021/03/23	1	194.50	1	195.50	194.00	0	1,353	0.00%
2021/03/22	0	0.00	1	198.00	197.00	-1	1,355	-0.07%
2021/03/19	0	0.00	5	194.80	197.00	-5	1,357	-0.37%
2021/03/18	3	197.83	24	200.02	195.50	-21	1,361	-1.54%
2021/03/17	0	0.00	24	196.10	193.00	-24	1,343	-1.79%
2021/03/16	0	197.50	0	0.00	196.50	0	1,350	0.00%
2021/03/15	1	190.50	0	0.00	194.00	1	1,360	0.07%
2021/03/12	3	190.83	0	0.00	189.50	3	1,364	0.22%
2021/03/11	3	192.33	8	190.00	192.00	-5	1,379	-0.36%
2021/03/10	1	186.00	0	0.00	185.00	1	1,387	0.07%
2021/03/09	1	183.00	2	181.75	183.00	-1	1,394	-0.07%
2021/03/08	1	187.50	0	0.00	184.00	1	1,393	0.07%
2021/03/05	2	188.25	1	186.50	187.00	1	1,394	0.07%
2021/03/03	0	0.00	1	191.50	191.50	-1	1,407	-0.07%
2021/03/02	1	194.00	1	193.00	191.50	0	1,404	0.00%
2021/02/26	2	197.00	2	198.25	196.00	0	1,410	0.00%
2021/02/25	1	204.00	1	206.00	204.00	0	1,406	0.00%
2021/02/24	0	212.00	58	207.94	204.50	-58	1,446	-4.01%
2021/02/23	5	197.00	0	0.00	197.50	5	1,396	0.36%
2021/02/22	4	201.63	8	200.25	200.00	-4	1,388	-0.29%
2021/02/19	5	194.50	5	197.00	197.00	0	1,368	0.00%
2021/02/18	7	194.29	1	191.00	194.50	6	1,372	0.44%
2021/02/17	9	191.78	2	189.50	190.00	7	1,361	0.51%
2021/02/05	26	187.44	22	187.50	188.00	4	1,341	0.30%
2021/02/04	6	180.67	1	180.00	180.00	5	1,305	0.38%
2021/02/03	1	176.00	0	0.00	178.50	1	1,298	0.08%
2021/02/02	6	175.58	6	175.08	175.00	0	1,300	0.00%
2021/02/01	1	168.50	0	0.00	170.50	1	1,341	0.07%
2021/01/29	7	172.64	1	174.08	170.50	6	1,341	0.44%
2021/01/28	24	172.98	6	172.83	172.00	18	1,325	1.36%
2021/01/26	10	183.25	6	184.17	181.50	4	1,284	0.31%
2021/01/25	71	189.58	21.1	188.68	186.50	49.9	1,259	3.96%
2021/01/22	7	189.50	24	196.08	197.00	-17	1,135	-1.50%
2021/01/21	1	176.00	16	178.88	179.50	-15	1,030	-1.46%
2021/01/20	7	175.93	5	171.50	170.00	2	982	0.20%
2021/01/19	1	174.00	0	0.00	176.00	1	959	0.10%
2021/01/18	6.4	173.13	6	173.17	173.50	0.4	950	0.05%
2021/01/15	1	178.00	0	0.00	176.00	1	941	0.11%
2021/01/14	3	178.00	4	178.50	178.00	-1	927	-0.11%
2021/01/13	7	173.71	0	0.00	175.50	7	894	0.78%
2021/01/12	28	174.46	11	177.45	173.00	17	878	1.93%
2021/01/11	1.1	168.62	3	173.00	173.00	-2	837	-0.23%
2021/01/08	3	171.50	12.3	173.84	171.50	-9.3	817	-1.14%
2021/01/06	1	162.50	2	165.75	165.00	-1	759	-0.13%
2021/01/05	0	0.00	1	163.00	164.50	-1	742	-0.13%
2021/01/04	0	0.00	1	161.00	160.00	-1	737	-0.14%
2020/12/30	0	0.00	45	159.00	160.00	-45	747	-6.02%
2020/12/28	5	161.50	4	160.88	161.50	1	749	0.13%
2020/12/25	5	160.00	1	160.00	158.50	4	746	0.54%
2020/12/23	1	159.50	0	0.00	160.00	1	749	0.13%
2020/12/22	14	161.96	0	160.60	159.00	14	759	1.84%
2020/12/21	11	162.32	2	162.75	163.00	9	760	1.18%
2020/12/18	3	163.83	1	167.00	163.00	2	758	0.26%
2020/12/17	1	166.00	1	166.00	166.50	0	752	0.00%
2020/12/16	0	0.00	1	166.00	165.50	-1	750	-0.13%
2020/12/15	0	0.00	3	163.35	162.00	-3	751	-0.40%
2020/12/14	5	164.00	4	166.25	167.00	1	745	0.13%
2020/12/11	1	164.00	1	161.53	163.00	0	751	0.00%
2020/12/10	21.1	164.79	1	163.49	164.50	20.1	753	2.67%
2020/12/09	6.1	166.59	2	168.25	166.50	4.1	743	0.55%
2020/12/07	3.1	166.47	6	164.92	167.50	-2.9	763	-0.38%
2020/12/04	0	0.00	3	164.17	166.50	-3	750	-0.40%
2020/12/03	2	160.50	5	162.90	162.50	-3	736	-0.41%
2020/12/02	5	161.60	1	162.00	162.00	4	734	0.54%
2020/12/01	2	161.75	0	0.00	163.00	2	731	0.27%
2020/11/30	0	0.00	1	166.00	162.00	-1	731	-0.14%
2020/11/26	3	161.67	6	162.42	163.50	-3	719	-0.42%
2020/11/25	34.1	164.09	1	162.00	162.50	33.1	716	4.62%
2020/11/24	9	166.39	2	166.50	166.50	7	698	1.00%
2020/11/23	6.1	166.95	21	167.52	168.00	-14.9	687	-2.17%
2020/11/20	2	158.75	1	160.50	160.50	1	634	0.16%
2020/11/19	10	158.75	1	160.50	160.00	9	633	1.42%
2020/11/18	2	160.00	1	160.50	160.00	1	636	0.16%
2020/11/17	3	160.50	26	163.23	160.50	-23	646	-3.56%
2020/11/16	3	160.00	0.1	160.50	159.50	2.9	676	0.43%
2020/11/12	0	0.00	2	156.75	157.50	-2	699	-0.29%
2020/11/11	1	154.00	0	0.00	154.50	1	714	0.14%
2020/11/10	3	154.17	0	0.00	153.00	3	717	0.42%
2020/11/09	30.1	158.84	5.1	158.50	158.50	25	729	3.42%
2020/11/06	2	150.25	3	151.00	150.50	-1	694	-0.14%
2020/11/05	2	148.00	5	148.00	148.50	-3	703	-0.43%
2020/11/04	3	147.00	0	0.00	147.00	3	723	0.41%
2020/11/03	1	148.50	0	0.00	148.50	1	783	0.13%
2020/10/29	1	149.50	1	150.50	150.50	0	865	0.00%
2020/10/28	1.1	151.10	1	151.00	151.00	0.1	875	0.01%
2020/10/27	0	0.00	1	152.50	151.50	-1	886	-0.11%
2020/10/22	5	152.50	2	153.00	157.50	3	935	0.32%
2020/10/21	0	0.00	2	154.50	155.00	-2	949	-0.21%
2020/10/20	0	154.50	0	0.00	153.50	0	965	0.00%
2020/10/19	2	154.50	1	154.50	155.00	1	970	0.10%
2020/10/16	1	154.00	1	154.50	155.00	0	995	0.00%
2020/10/15	4	157.25	3	157.50	158.00	1	1,013	0.10%
2020/10/14	1	159.00	3	159.50	159.00	-2	1,014	-0.20%
2020/10/12	5	159.00	0	0.00	157.00	5	1,039	0.48%
2020/10/08	8	158.69	6	160.00	159.00	2	1,059	0.19%
2020/10/07	0	0.00	10	158.75	159.00	-10	1,067	-0.94%
2020/09/28	10	152.75	0	0.00	151.50	10	1,294	0.77%
2020/09/21	1	157.00	0	0.00	157.50	1	1,402	0.07%
2020/09/16	0	0.00	2	160.00	159.50	-2	1,447	-0.14%
2020/09/15	0	0.00	5	158.50	157.50	-5	1,492	-0.34%
2020/09/14	1	154.00	2	153.50	156.00	-1	1,534	-0.07%
2020/09/11	7	154.71	3	154.17	153.50	4	1,539	0.26%
2020/09/09	0	0.00	2	156.50	156.50	-2	1,511	-0.13%
2020/09/08	0	0.00	1	157.00	158.00	-1	1,516	-0.07%
2020/09/07	1	156.00	2	156.25	156.00	-1	1,542	-0.07%
2020/09/04	0.1	155.50	7	153.43	155.50	-6.9	1,600	-0.43%
2020/09/03	3	156.17	0	0.00	157.50	3	1,619	0.19%
2020/09/02	2	158.50	5	154.70	158.50	-3	1,628	-0.18%
2020/09/01	4	152.50	0	155.50	153.50	4	1,635	0.24%
2020/08/31	1	152.00	0	0.00	152.00	1	1,645	0.06%
2020/08/28	3	153.33	3.1	154.41	154.50	-0.1	1,667	0.00%
2020/08/27	2	153.50	1.1	154.00	154.00	1	1,682	0.06%
2020/08/26	6	154.42	2	154.00	155.50	4	1,699	0.24%
2020/08/25	1	153.50	2	154.50	154.00	-1	1,735	-0.06%
2020/08/24	0	0.00	1	149.50	152.50	-1	1,814	-0.06%
2020/08/21	1	151.00	1	152.50	153.00	0	1,890	0.00%
2020/08/20	18	148.42	13	147.00	147.50	5	1,915	0.26%
2020/08/19	11	160.45	25	159.46	157.50	-14	1,910	-0.73%
2020/08/18	25	163.82	3	167.00	164.50	22	1,914	1.15%
2020/08/17	3	165.83	29	166.66	167.00	-26	1,928	-1.35%
2020/08/14	16	161.97	1	162.50	163.00	15	1,918	0.78%
2020/08/13	27	163.48	21	165.14	160.50	6	1,974	0.30%
2020/08/12	2	160.75	5	162.40	166.00	-3	1,977	-0.15%
2020/08/11	3	162.50	5	163.60	161.50	-2	2,054	-0.10%
2020/08/10	6	165.67	5	165.10	164.50	1	2,095	0.05%
2020/08/07	8	167.63	66	166.55	167.50	-58	2,133	-2.72%
2020/08/06	7	161.86	3	161.83	162.50	4	2,123	0.19%
2020/08/05	5	160.50	4	159.00	162.50	1	2,133	0.05%
2020/08/04	0	0.00	3	154.00	155.00	-3	2,128	-0.14%
2020/08/03	8	155.94	4	152.00	152.50	4	2,163	0.18%
2020/07/31	3	155.17	5	155.60	156.00	-2	2,224	-0.09%
2020/07/30	3	155.83	6	156.67	158.00	-3	2,227	-0.13%
2020/07/29	4	151.50	3	153.33	152.50	1	2,250	0.04%
2020/07/28	1	157.00	2	156.75	151.50	-1	2,283	-0.04%
2020/07/27	22	154.55	7	154.79	154.00	15	2,313	0.65%
2020/07/24	4	156.86	6	155.25	155.00	-2	2,330	-0.08%
2020/07/23	2	159.27	5	159.30	160.50	-3	2,335	-0.13%
2020/07/22	23	159.04	2	158.50	158.50	21	2,360	0.89%
2020/07/21	4	161.50	3	162.67	162.50	1	2,345	0.04%
2020/07/20	5	155.62	5.3	157.00	158.00	-0.2	2,353	-0.01%
2020/07/17	11	157.32	5	154.80	157.00	6	2,367	0.25%
2020/07/16	8	161.63	8	162.44	161.50	0	2,361	0.00%
2020/07/15	38	161.89	17	161.03	160.00	21	2,368	0.89%
2020/07/14	4	165.87	3	165.83	165.50	1	2,359	0.04%
2020/07/13	43	171.45	3	169.50	168.50	40	2,359	1.70%
2020/07/10	3	166.83	0	0.00	166.50	3	2,360	0.13%
2020/07/09	35	173.97	11	173.82	172.00	24	2,377	1.01%
2020/07/08	7	178.57	39	173.90	180.00	-32	2,341	-1.37%
2020/07/07	7	164.93	19	165.16	167.00	-12	2,297	-0.52%
2020/07/06	7	169.07	11	169.55	171.00	-4	2,264	-0.18%
2020/07/03	0	0.00	3	163.00	167.00	-3	2,234	-0.13%
2020/07/02	1	159.50	0	0.00	160.50	1	2,239	0.04%
2020/06/30	1	155.50	26	156.67	158.00	-25	2,253	-1.11%
2020/06/29	7	154.21	34	155.07	154.00	-27	2,261	-1.19%
2020/06/24	1	158.00	58	158.78	157.00	-57	2,254	-2.53%
2020/06/23	3	155.50	1	156.50	156.00	2	2,248	0.09%
2020/06/22	15	157.77	22	160.36	155.50	-7	2,251	-0.31%
2020/06/19	3	156.33	69	156.00	156.50	-66	2,225	-2.97%
2020/06/18	0	0.00	4	150.13	150.50	-4	2,198	-0.18%
2020/06/17	3	149.33	4	151.00	149.00	-1	2,209	-0.05%
2020/06/16	1	150.50	0	0.00	150.50	1	2,223	0.04%
2020/06/15	2	147.00	1	148.00	146.50	1	2,260	0.04%
2020/06/12	3	147.33	3	147.67	149.50	0	2,268	0.00%
2020/06/11	21	148.36	15	150.00	146.00	6	2,263	0.27%
2020/06/10	1	155.50	1	156.00	155.50	0	2,222	0.00%
2020/06/09	31	155.24	1	154.50	154.50	30	2,240	1.34%
2020/06/08	116	154.39	1	154.50	154.00	115	2,252	5.11%	大買/鉅額交易
2020/06/05	30	154.25	1	154.50	155.00	29	2,252	1.29%
2020/06/04	5	153.50	4	155.13	155.00	1	2,273	0.04%
2020/06/03	5	153.20	3	153.33	153.00	2	2,262	0.09%
2020/06/02	8	152.69	0	0.00	153.00	8	2,258	0.35%
2020/06/01	26.2	152.41	7	152.36	155.50	19.2	2,257	0.85%
2020/05/29	17	154.09	8	157.06	151.00	9	2,235	0.40%
2020/05/28	11.8	153.66	5	152.90	155.00	6.8	2,161	0.31%
2020/05/27	1	150.00	0	0.00	147.00	1	2,096	0.05%
2020/05/25	0.3	147.00	5	142.40	147.00	-4.7	2,046	-0.23%
2020/05/22	5	141.80	3	142.33	141.00	2	2,025	0.10%
2020/05/21	3	147.33	2.6	147.05	146.50	0.4	1,998	0.02%
2020/05/20	1	147.50	2	148.00	147.50	-1	1,994	-0.05%
2020/05/18	2	142.50	8	143.19	139.50	-6	1,962	-0.31%
2020/05/15	1	137.00	6	138.92	139.00	-5	1,877	-0.27%
2020/05/14	16	135.41	5	140.20	133.50	11	1,827	0.60%
2020/05/13	1	141.00	7	137.93	140.00	-6	1,774	-0.34%
2020/05/12	5	139.20	5	138.20	136.50	0	1,727	0.00%
2020/05/11	13	141.50	22	140.02	140.50	-9	1,702	-0.53%
2020/05/08	2	138.50	7	138.64	141.50	-5	1,686	-0.30%
2020/05/07	10	140.00	49	139.99	138.50	-39	1,655	-2.36%
2020/05/06	1	134.00	1	134.00	133.00	0	1,601	0.00%
2020/05/05	12	132.79	3	133.67	133.50	9	1,609	0.56%
2020/05/04	22	130.43	6	132.42	134.00	16	1,580	1.01%
2020/04/30	3	129.00	5	131.60	131.50	-2	1,556	-0.13%
2020/04/29	20	127.68	8	129.00	128.00	12	1,533	0.78%
2020/04/28	5	127.10	0	0.00	127.00	5	1,526	0.33%
2020/04/27	3	125.50	1	126.00	127.00	2	1,545	0.13%
2020/04/24	3	123.00	2	124.00	124.00	1	1,527	0.07%
2020/04/23	0	0.00	3	124.17	124.50	-3	1,536	-0.20%
2020/04/22	5	120.30	7	120.71	122.00	-2	1,565	-0.13%
2020/04/21	9	124.39	4	122.00	122.00	5	1,592	0.31%
2020/04/20	0	0.00	5	126.30	126.00	-5	1,587	-0.31%
2020/04/17	2	125.00	13	124.62	123.00	-11	1,587	-0.69%
2020/04/15	5	122.50	1	124.00	123.00	4	1,596	0.25%
2020/04/14	3	119.17	4	121.38	122.00	-1	1,579	-0.06%
2020/04/13	2	116.00	7	116.86	116.50	-5	1,558	-0.32%
2020/04/10	19	115.47	3	115.33	116.00	16	1,553	1.03%
2020/04/09	5	115.00	1	114.00	115.00	4	1,547	0.26%
2020/04/08	1	113.00	3	114.67	115.00	-2	1,544	-0.13%
2020/04/07	9	111.61	7	112.86	113.00	2	1,528	0.13%
2020/04/06	3	102.67	24	104.04	107.50	-21	1,488	-1.41%
2020/04/01	1	102.50	8	102.19	102.00	-7	1,530	-0.46%
2020/03/31	0	0.00	2	103.50	101.50	-2	1,533	-0.13%
2020/03/30	1	99.50	1	101.00	101.50	0	1,536	0.00%
2020/03/27	7	103.36	0	0.00	100.00	7	1,530	0.46%
2020/03/26	8	99.83	4	100.38	101.50	4	1,517	0.26%
2020/03/25	11	101.00	11	101.61	100.00	0	1,513	0.00%
2020/03/24	1	97.50	3	98.77	98.50	-2	1,487	-0.13%
2020/03/23	0	0.00	5	92.74	94.60	-5	1,470	-0.34%
2020/03/20	1	91.80	15	92.89	93.70	-14	1,469	-0.95%
2020/03/19	24	90.04	4	88.43	86.00	20	1,472	1.36%
2020/03/18	3	94.67	4	94.25	93.90	-1	1,446	-0.07%
2020/03/17	3	94.40	10	92.09	94.40	-7	1,487	-0.47%
2020/03/16	5	97.24	2	98.80	95.00	3	1,524	0.20%
2020/03/13	15	97.57	16	99.39	101.00	-1	1,588	-0.06%
2020/03/12	23	108.78	0	0.00	107.00	23	1,561	1.47%
2020/03/11	6	115.08	1	113.50	114.00	5	1,542	0.32%
2020/03/10	6	109.58	10	112.75	116.00	-4	1,531	-0.26%
2020/03/09	2	111.50	1	113.50	109.50	1	1,520	0.07%
2020/03/06	0	0.00	1	115.00	115.00	-1	1,520	-0.07%
2020/03/05	3	113.00	1	114.50	114.50	2	1,523	0.13%
2020/03/04	0	0.00	3	111.00	109.50	-3	1,509	-0.20%
2020/03/03	0	0.00	2	113.00	113.00	-2	1,506	-0.13%
2020/03/02	1	104.50	5	107.40	107.50	-4	1,506	-0.27%
2020/02/27	2	112.00	0	0.00	108.50	2	1,494	0.13%
2020/02/25	0	0.00	8	114.81	115.00	-8	1,470	-0.54%
2020/02/24	3	115.67	5	115.10	115.50	-2	1,471	-0.14%
2020/02/21	10	115.95	0	0.00	116.00	10	1,487	0.67%
2020/02/20	11	119.36	2	119.50	118.00	9	1,477	0.61%
2020/02/19	3	120.67	6	121.67	121.50	-3	1,466	-0.20%
2020/02/18	0	0.00	2	118.75	117.50	-2	1,453	-0.14%
2020/02/17	2	117.25	2	118.00	117.50	0	1,497	0.00%
2020/02/13	3	119.67	2	118.50	118.50	1	1,527	0.07%
2020/02/12	1	120.00	3	119.67	120.00	-2	1,586	-0.13%
2020/02/11	34	115.68	44	118.28	120.50	-10	1,594	-0.63%
2020/02/10	6	110.75	7	111.86	114.00	-1	1,597	-0.06%
2020/02/07	4	113.50	6	114.42	112.50	-2	1,621	-0.12%
2020/02/06	7	112.71	8	112.81	115.50	-1	1,643	-0.06%
2020/02/05	5	109.90	0	0.00	108.50	5	1,645	0.30%
2020/02/04	2	111.50	5	112.30	111.50	-3	1,649	-0.18%
2020/02/03	7	105.00	8	107.44	110.50	-1	1,657	-0.06%
2020/01/31	5	114.80	6.5	113.08	114.50	-1.5	1,665	-0.09%
2020/01/30	7	117.21	9	120.72	116.50	-2	1,708	-0.12%
2020/01/20	7	129.36	1	129.50	129.00	6	1,733	0.35%
2020/01/17	10	130.35	4	130.88	129.50	6	1,953	0.31%
2020/01/16	15	131.43	5	132.10	132.00	10	2,073	0.48%
2020/01/15	6	129.17	6	129.75	131.50	0	2,032	0.00%
2020/01/14	1	129.00	2	128.25	128.00	-1	1,999	-0.05%
2020/01/13	1	126.50	6.1	127.18	128.00	-5.1	1,989	-0.26%
2020/01/10	1	125.50	13	126.58	125.50	-12	1,981	-0.61%
2020/01/09	1	121.00	2	122.50	123.00	-1	1,959	-0.05%
2020/01/08	7	120.14	4	119.75	120.00	3	2,023	0.15%
2020/01/07	1.1	125.14	11	120.64	120.50	-9.9	2,026	-0.49%
2020/01/06	4	126.50	3	126.83	125.00	1	2,022	0.05%
2020/01/03	7.2	128.47	3	127.50	127.50	4.2	2,032	0.21%
2020/01/02	1	126.50	0	0.00	128.50	1	2,051	0.05%
2019/12/31	1	125.00	2	126.00	126.50	-1	2,083	-0.05%
2019/12/30	2	126.25	1	126.50	125.50	1	2,177	0.05%
2019/12/27	17	130.03	16.3	130.73	126.00	0.7	2,242	0.03%
2019/12/26	1.1	126.18	2	127.50	127.50	-0.9	2,182	-0.04%
2019/12/25	4	126.38	1.1	127.00	126.50	2.9	2,182	0.13%
2019/12/24	3	124.67	0	0.00	124.00	3	2,182	0.14%
2019/12/23	5	125.40	0	0.00	124.00	5	2,193	0.23%
2019/12/20	0	0.00	2	126.25	127.00	-2	2,198	-0.09%
2019/12/19	2	127.00	2	126.00	125.00	0	2,205	0.00%
2019/12/18	3	126.67	1	125.50	125.50	2	2,252	0.09%
2019/12/17	3	126.83	1	126.50	126.50	2	2,309	0.09%
2019/12/16	1	125.00	4	127.63	127.50	-3	2,302	-0.13%
2019/12/13	1	125.50	1	123.50	124.00	0	2,283	0.00%
2019/12/12	0.1	126.00	1	130.00	125.00	-0.9	2,285	-0.04%
2019/12/11	2	127.75	1	129.00	127.50	1	2,255	0.04%
2019/12/10	6	126.00	14.1	126.14	126.00	-8.1	2,236	-0.36%
2019/12/09	10	119.50	10	120.50	120.00	0	2,193	0.00%
2019/12/06	0	0.00	1	119.00	119.00	-1	2,214	-0.05%
2019/12/05	5	121.30	0	0.00	120.50	5	2,289	0.22%
2019/12/04	3	121.83	3	121.67	121.50	0	2,290	0.00%
2019/12/03	2	120.00	2	120.00	120.00	0	2,293	0.00%
2019/12/02	0.1	119.00	0	0.00	118.00	0.1	2,320	0.00%
2019/11/29	1	117.50	4	117.75	117.50	-3	2,328	-0.13%
2019/11/28	2	117.00	3	117.00	117.00	-1	2,341	-0.04%
2019/11/27	3	120.00	0	0.00	119.00	3	2,351	0.13%
2019/11/26	1	119.50	0	0.00	119.00	1	2,365	0.04%
2019/11/21	0.1	121.00	0	0.00	120.50	0.1	2,488	0.00%
2019/11/19	2	121.50	1	120.00	120.00	1	2,627	0.04%
2019/11/18	2.2	121.45	1	121.50	121.00	1.2	2,669	0.04%
2019/11/15	4	121.88	5	123.20	123.00	-1	2,749	-0.04%
2019/11/14	7	122.07	4	122.88	121.50	3	2,835	0.11%
2019/11/13	2	119.00	2	120.00	119.50	0	2,936	0.00%
2019/11/12	12	117.88	15	117.67	118.00	-3	3,026	-0.10%
2019/11/11	10	118.95	4.2	116.76	116.00	5.8	3,089	0.19%
2019/11/08	1.2	124.64	4	125.38	126.00	-2.8	3,062	-0.09%
2019/11/07	7	125.29	4	124.38	124.00	3	3,076	0.10%
2019/11/06	23	129.54	3	130.67	128.50	20	3,076	0.65%
2019/11/05	2.1	132.14	7	132.64	134.50	-4.9	3,056	-0.16%
2019/11/04	6	129.58	2	128.50	129.00	4	3,026	0.13%
2019/11/01	2	127.75	2	129.50	130.00	0	3,010	0.00%
2019/10/31	0	0.00	2	128.25	127.00	-2	3,006	-0.07%
2019/10/30	3.1	129.66	0	0.00	129.00	3.1	3,005	0.10%
2019/10/29	7	133.93	3	131.33	129.50	4	2,980	0.13%
2019/10/28	3	136.50	19	138.55	138.50	-16	2,922	-0.55%
2019/10/25	33	137.03	48	138.74	137.00	-15	2,863	-0.52%
2019/10/24	4	128.50	15	127.80	132.50	-11	2,638	-0.42%
2019/10/23	2	121.25	0	0.00	120.50	2	2,519	0.08%
2019/10/22	7	121.86	6	121.50	121.50	1	2,527	0.04%
2019/10/18	0	0.00	1	120.50	120.50	-1	2,601	-0.04%
2019/10/17	0	0.00	1	119.00	119.00	-1	2,596	-0.04%
2019/10/16	11	122.32	12	120.58	118.50	-1	2,597	-0.04%
2019/10/15	0	0.00	4	123.63	124.00	-4	2,544	-0.16%
2019/10/14	5	123.00	1	122.00	122.00	4	2,542	0.16%
2019/10/09	10	122.45	7	123.57	121.00	3	2,537	0.12%
2019/10/08	19	124.21	2	121.75	121.50	17	2,560	0.66%
2019/10/07	6	126.75	5	125.90	127.00	1	2,570	0.04%
2019/10/04	12	124.00	4	123.50	123.50	8	2,551	0.31%
2019/10/03	4	121.13	10	122.85	126.00	-6	2,463	-0.24%
2019/10/02	4	118.88	3	119.67	119.50	1	2,391	0.04%
2019/10/01	0	0.00	1	118.00	118.50	-1	2,375	-0.04%
2019/09/27	2	114.50	1	114.50	115.00	1	2,364	0.04%
2019/09/26	5	116.30	1	116.00	115.50	4	2,350	0.17%
2019/09/25	1	118.00	1	120.50	117.00	0	2,348	0.00%
2019/09/23	17	122.29	3	122.17	119.00	14	2,332	0.60%
2019/09/20	3	120.83	11	120.86	121.00	-8	2,288	-0.35%
2019/09/18	2	115.50	0	0.00	116.00	2	2,242	0.09%
2019/09/17	1	114.50	2	115.00	114.00	-1	2,316	-0.04%
2019/09/16	11	115.86	1	115.50	115.50	10	2,318	0.43%
2019/09/12	3	121.50	1	119.50	119.50	2	2,293	0.09%
2019/09/11	1	121.00	12	120.21	121.50	-11	2,253	-0.49%
2019/09/10	0	0.00	4	117.25	116.50	-4	2,205	-0.18%
2019/09/09	9	117.78	4	118.13	115.50	5	2,172	0.23%
2019/09/06	3	120.00	0	0.00	119.00	3	2,094	0.14%
2019/09/05	2	119.75	1	120.50	120.50	1	2,091	0.05%
2019/09/04	0	0.00	1	120.00	121.00	-1	2,071	-0.05%
2019/09/03	4	118.75	2	116.50	116.00	2	2,041	0.10%
2019/09/02	1	117.00	3	117.33	118.00	-2	2,029	-0.10%
2019/08/30	1	118.00	2	118.75	120.00	-1	2,023	-0.05%
2019/08/29	8	117.44	7	118.29	119.00	1	2,005	0.05%
2019/08/28	6	121.67	4	121.00	118.00	2	1,993	0.10%
2019/08/27	8	120.63	8	120.38	120.00	0	1,957	0.00%
2019/08/26	2	119.75	4	121.38	119.50	-2	1,942	-0.10%
2019/08/23	2	121.25	4	120.50	120.00	-2	1,901	-0.11%
2019/08/22	13	128.54	12	128.46	125.00	1	1,857	0.05%
2019/08/21	9	122.11	7	122.79	126.00	2	1,748	0.11%
2019/08/20	4	122.88	1	122.00	121.50	3	1,710	0.18%
2019/08/19	8	118.31	10	120.25	119.50	-2	1,627	-0.12%
2019/08/16	9	117.28	33	119.97	120.00	-24	1,523	-1.58%
2019/08/15	1	108.50	13	109.38	110.50	-12	1,387	-0.86%
2019/08/14	3	103.63	9	105.83	107.00	-6	1,291	-0.46%
2019/08/13	3	99.77	4	99.23	98.00	-1	1,227	-0.08%
2019/08/12	4	98.10	5	99.44	101.00	-1	1,223	-0.08%
2019/08/08	0	0.00	4	96.95	98.00	-4	1,215	-0.33%
2019/08/07	1	89.50	0	0.00	89.80	1	1,259	0.08%
2019/08/06	1	85.70	0	0.00	87.50	1	1,348	0.07%
2019/08/05	2	89.50	3	88.97	88.30	-1	1,390	-0.07%
2019/08/02	6	91.85	4	90.90	90.90	2	1,389	0.14%
2019/08/01	1	94.80	0	0.00	95.00	1	1,384	0.07%
2019/07/30	2	99.70	0	0.00	98.50	2	1,373	0.15%
2019/07/25	4	98.73	5	100.00	101.00	-1	1,444	-0.07%
2019/07/24	0	0.00	1	98.10	98.10	-1	1,423	-0.07%
2019/07/23	11	100.96	9	98.88	98.80	2	1,401	0.14%
2019/07/22	4	105.00	3	106.17	107.00	1	1,328	0.08%
2019/07/17	1	105.00	0	0.00	104.00	1	1,299	0.08%
2019/07/16	0	0.00	10	103.25	105.00	-10	1,286	-0.78%
2019/07/15	1	102.50	6	102.17	103.00	-5	1,280	-0.39%
2019/07/12	1	102.50	2	104.00	104.50	-1	1,271	-0.08%
2019/07/11	0	0.00	4	100.48	101.00	-4	1,238	-0.32%
2019/07/10	1	97.20	1	94.90	96.70	0	1,191	0.00%
2019/07/09	2	93.50	0	0.00	95.20	2	1,191	0.17%
2019/07/08	4	92.88	0	0.00	92.70	4	1,211	0.33%
2019/07/04	0	0.00	1	93.40	93.80	-1	1,222	-0.08%
2019/07/03	3	93.83	1	93.20	93.20	2	1,222	0.16%
2019/07/02	1	92.90	0	0.00	95.70	1	1,223	0.08%
2019/07/01	11	94.12	1	93.80	93.50	10	1,210	0.83%
2019/06/28	5	91.56	2	92.55	92.40	3	1,208	0.25%
2019/06/27	1	92.10	0	0.00	91.60	1	1,207	0.08%
2019/06/26	17	92.40	0	0.00	92.00	17	1,198	1.42%
2019/06/25	9	93.41	3	93.67	92.90	6	1,193	0.50%
2019/06/24	9	95.57	11	95.11	94.80	-2	1,169	-0.17%
2019/06/21	0	0.00	1	92.00	91.30	-1	1,086	-0.09%
2019/06/20	0	0.00	1	89.00	89.00	-1	1,066	-0.09%
2019/06/19	2	88.00	0	0.00	88.00	2	1,069	0.19%
2019/06/11	1	90.10	1	90.40	90.50	0	1,086	0.00%
2019/06/06	1	86.00	0	0.00	85.70	1	1,065	0.09%
2019/06/04	3	88.80	1	90.00	87.60	2	1,051	0.19%
2019/06/03	2	90.15	3	90.60	89.20	-1	1,046	-0.10%
2019/05/31	2	92.30	3	92.77	92.60	-1	1,053	-0.09%
2019/05/30	8	91.33	7	91.37	91.00	1	1,045	0.10%
2019/05/27	0	0.00	1	87.00	89.00	-1	1,025	-0.10%
2019/05/22	0	0.00	8	93.00	90.90	-8	1,008	-0.79%
2019/05/17	2	90.25	2	90.90	88.60	0	959	0.00%
2019/05/16	4	94.80	0	0.00	93.80	4	923	0.43%
2019/05/15	0	0.00	5	95.34	93.60	-5	895	-0.56%
2019/05/14	17	94.14	18	92.56	94.00	-1	814	-0.12%
2019/05/13	1	89.70	2	90.05	90.00	-1	709	-0.14%
2019/05/07	1	88.60	2	88.30	88.00	-1	613	-0.16%
2019/05/06	5	88.02	2	86.65	86.30	3	595	0.50%
2019/05/03	10	85.79	15	88.23	90.50	-5	556	-0.90%
2019/04/26	0	0.00	3	82.10	82.60	-3	478	-0.63%
2019/04/24	0	0.00	51	82.19	81.30	-51	468	-10.88%
2019/04/19	0	0.00	2	82.65	82.50	-2	443	-0.45%
2019/04/18	0	0.00	12	81.85	80.80	-12	432	-2.78%
2019/04/17	2	83.60	5	82.76	81.60	-3	421	-0.71%
2019/04/16	0	0.00	2	81.50	81.20	-2	403	-0.50%
2019/04/15	3	82.07	11	81.85	82.30	-8	393	-2.03%
2019/04/12	0	0.00	3	79.00	79.10	-3	364	-0.82%
2019/04/03	0	0.00	9	74.82	74.90	-9	298	-3.02%
2019/04/02	0	0.00	1	74.90	74.90	-1	293	-0.34%
2019/03/29	0	0.00	3	73.07	73.30	-3	276	-1.08%
2019/03/28	14	73.31	0	0.00	72.80	14	278	5.03%
2019/03/27	5	73.70	0	0.00	73.70	5	274	1.82%
2019/03/26	0	0.00	6	73.90	73.90	-6	272	-2.20%
2019/03/25	1	73.70	1	74.00	73.90	0	271	0.00%
2019/03/22	1	73.80	0	0.00	74.00	1	267	0.37%
2019/03/21	0	0.00	7	72.70	72.80	-7	259	-2.70%
2019/03/19	0	0.00	1	73.50	74.00	-1	240	-0.42%
2019/03/14	7	72.61	0	0.00	72.30	7	220	3.17%
2019/03/07	1	73.60	2	74.45	71.90	-1	223	-0.45%
2019/03/06	2	73.25	4	73.63	73.80	-2	218	-0.92%
2019/03/04	0	0.00	1	71.00	71.00	-1	190	-0.52%
2019/02/27	0	0.00	1	70.50	70.90	-1	187	-0.53%
2019/02/26	0	0.00	1	70.10	70.00	-1	178	-0.56%
2019/02/25	1	70.10	1	69.90	69.60	0	172	0.00%
2019/02/22	0	0.00	2	68.15	69.80	-2	162	-1.23%
2019/02/20	0	68.30	0	0.00	67.70	0	153	0.00%
2019/02/19	1	68.00	0	0.00	68.00	1	153	0.65%
2019/02/18	0	67.90	0	0.00	68.30	0	152	0.00%
2019/02/15	0	0.00	2	67.60	67.90	-2	148	-1.35%
2019/02/14	0	0.00	2	67.20	67.40	-2	143	-1.39%
2019/02/12	5	65.10	0	0.00	65.10	5	137	3.64%
2019/01/30	15	64.37	7	64.40	64.50	8	136	5.86%
2019/01/29	17	63.96	0	0.00	64.20	17	136	12.43%
2019/01/24	46	64.07	0	0.00	64.30	46	139	32.99%
2018/12/25	0	0.00	1	64.80	64.70	-1	192	-0.52%
2018/12/19	2	65.90	0	0.00	65.70	2	198	1.01%
2018/12/14	0	0.00	4	66.20	66.40	-4	222	-1.80%
2018/12/12	2	65.80	1	65.80	66.40	1	254	0.39%
2018/12/11	2	65.50	0	0.00	65.40	2	279	0.72%
2018/12/10	2	65.00	0	0.00	65.50	2	290	0.69%
2018/12/04	0	0.00	1	65.60	65.60	-1	284	-0.35%
2018/12/03	1	65.60	1	65.50	65.50	0	287	0.00%
2018/11/20	0	0.00	1	63.10	63.00	-1	284	-0.35%
2018/11/13	0	0.00	1	61.50	60.90	-1	277	-0.36%
2018/10/31	2	59.40	2	59.65	59.70	0	277	0.00%
2018/10/30	1	58.00	0	0.00	58.20	1	277	0.36%
2018/10/29	1	58.00	0	0.00	57.90	1	277	0.36%
2018/10/25	1	61.50	1	61.00	61.00	0	269	0.00%
2018/10/22	0	0.00	2	63.50	63.70	-2	264	-0.76%
2018/10/19	0	0.00	1	63.50	63.20	-1	263	-0.38%
2018/10/18	1	63.60	1	64.00	63.60	0	262	0.00%
2018/10/17	2	63.95	1	64.20	64.00	1	261	0.38%
2018/10/15	3	64.07	0	0.00	63.50	3	257	1.16%
2018/10/08	0	0.00	1	65.60	66.00	-1	239	-0.42%
2018/10/05	1	65.80	0	0.00	65.60	1	238	0.42%
2018/10/04	1	66.80	1	67.20	67.40	0	233	0.00%
2018/10/03	0	0.00	1	67.80	67.60	-1	230	-0.43%
2018/10/02	1	67.50	1	67.90	67.90	0	229	0.00%
2018/10/01	1	67.30	1	68.40	68.10	0	228	0.00%
2018/09/28	1	68.00	1	67.80	67.60	0	228	0.00%
2018/09/27	1	68.30	0	0.00	68.30	1	228	0.44%
2018/09/26	1	69.10	1	69.70	69.10	0	227	0.00%
2018/09/25	0	0.00	4	70.00	70.10	-4	229	-1.74%
2018/09/21	1	67.10	2	68.55	68.90	-1	219	-0.46%
2018/09/20	3	68.00	0	0.00	68.40	3	213	1.41%
2018/09/19	11	70.10	2	70.00	68.20	9	207	4.33%
2018/09/18	3	68.10	0	0.00	69.00	3	186	1.61%
2018/09/17	1	69.00	0	0.00	68.70	1	172	0.58%
2018/09/10	1	64.00	0	0.00	63.60	1	125	0.80%
2018/08/13	0	0.00	2	63.45	62.80	-2	124	-1.61%
2018/08/10	1	63.60	0	0.00	63.60	1	121	0.82%
2018/08/09	0	0.00	2	63.50	63.50	-2	120	-1.65%
2018/08/07	0	0.00	1	63.50	63.50	-1	121	-0.83%
2018/08/03	1	63.40	0	0.00	63.20	1	128	0.78%
2018/08/01	1	63.40	1	64.10	63.10	0	128	0.00%
2018/07/30	1	63.20	0	0.00	63.00	1	127	0.78%
2018/07/27	1	63.30	0	0.00	63.40	1	127	0.79%
2018/07/25	0	0.00	1	62.80	62.50	-1	126	-0.79%
2018/07/18	0	0.00	0.1	61.60	61.60	-0.1	130	-0.10%
2018/07/06	1	61.80	0	0.00	61.50	1	135	0.74%
2018/06/28	0	0.00	1	66.70	66.70	-1	128	-0.78%
2018/06/22	1	67.00	0	0.00	66.80	1	128	0.78%
2018/06/13	0	0.00	1	67.90	68.00	-1	143	-0.70%
2018/06/08	1	67.40	2	68.75	67.10	-1	147	-0.68%
2018/06/07	1	67.60	0	0.00	67.50	1	143	0.70%
2018/06/05	1	66.90	0	0.00	66.90	1	143	0.70%
2018/05/11	0	0.00	22	64.96	64.90	-22	164	-13.41%
2018/04/27	1	65.10	0	0.00	65.30	1	170	0.59%
2018/04/20	2	67.45	0	0.00	67.50	2	179	1.11%
2018/03/28	1	68.60	0	0.00	68.60	1	192	0.52%
2018/03/27	0	0.00	3	69.00	68.80	-3	191	-1.56%
2018/03/23	0	0.00	2	68.85	68.70	-2	189	-1.06%
2018/03/21	0	0.00	1	67.00	67.30	-1	174	-0.57%
2018/03/05	3	66.30	0	0.00	66.10	3	179	1.67%
2018/03/01	6	66.50	0	0.00	66.30	6	185	3.23%
2018/02/23	2	66.75	0	0.00	67.00	2	193	1.04%
2018/02/22	0	0.00	1	66.50	66.70	-1	198	-0.50%
2018/02/06	3	64.43	3	64.77	64.40	0	229	0.00%
2018/02/05	0	0.00	1	68.00	67.70	-1	252	-0.40%
2018/02/02	1	68.10	0	0.00	68.10	1	264	0.38%
2018/01/31	3	68.47	0	0.00	68.40	3	290	1.03%
2018/01/30	0	0.00	1	69.00	68.70	-1	308	-0.32%
2018/01/29	1	69.10	0	0.00	69.10	1	322	0.31%
2018/01/26	0	0.00	1	70.00	69.60	-1	386	-0.26%
2018/01/22	1	69.70	1	69.50	69.70	0	468	0.00%
2018/01/18	1	69.50	0	0.00	69.50	1	479	0.21%
2018/01/16	1	69.80	2	69.80	69.80	-1	484	-0.21%
2018/01/15	0	0.00	3	69.23	69.10	-3	480	-0.62%
2018/01/12	0	0.00	1	68.60	68.70	-1	478	-0.21%
2018/01/11	1	67.60	0	0.00	67.60	1	479	0.21%
2018/01/08	1	68.20	2	69.60	68.50	-1	500	-0.20%
2018/01/04	0	0.00	2	69.70	69.20	-2	507	-0.39%
2018/01/03	0	0.00	1	68.80	69.00	-1	503	-0.20%