同致 (3552)-新光-新竹券商分點個股進出

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

同致

(3552)

可現股當沖

股價
113.0
漲跌
▲1.5
漲幅
+1.35%
成交量
220張
產業
上櫃其他電子類股
640人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

同致 (3552)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹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
2024/05/10	0	0.00	2	113.25	113.00	-2	285	-0.70%
2024/05/09	1	111.50	1	112.00	111.50	0	284	0.00%
2024/05/08	1	112.00	2	112.25	112.00	-1	283	-0.35%
2024/05/07	1	112.50	1	114.50	112.50	0	282	0.00%
2024/05/03	2	116.00	2	115.00	116.50	0	275	0.00%
2024/04/30	22	114.30	16	113.97	113.50	6	261	2.30%
2024/04/26	4	104.13	1.2	104.00	104.50	2.8	228	1.23%
2024/04/25	1	103.50	18	104.03	103.50	-17	229	-7.42%
2024/04/24	17	106.71	0	0.00	106.00	17	229	7.42%
2024/04/23	1	104.50	3	103.17	104.50	-2	234	-0.85%
2024/04/19	0	102.00	0	0.00	102.00	0	232	0.00%
2024/04/18	0	0.00	0	105.00	107.00	0	228	0.00%
2024/04/17	0	0.00	2	105.00	106.50	-2	229	-0.87%
2024/04/16	0	106.00	0.1	105.00	105.00	-0.1	227	-0.04%
2024/04/15	0	111.25	4	110.50	109.00	-4	222	-1.79%
2024/04/12	0.1	112.04	0	0.00	112.50	0.1	217	0.02%
2024/04/11	2	115.50	1	116.50	115.50	1	209	0.48%
2024/04/10	1	116.50	21	116.98	116.50	-20	213	-9.38%
2024/04/09	1	117.00	1	117.00	117.00	0	211	0.00%
2024/04/08	1	116.50	2	117.75	116.50	-1	210	-0.47%
2024/04/03	1	119.00	1	120.00	119.00	0	207	0.00%
2024/04/02	0	121.50	0	0.00	120.50	0	208	0.00%
2024/04/01	1	122.00	1	120.50	122.00	0	208	0.00%
2024/03/29	1	120.50	1	122.50	120.50	0	208	0.00%
2024/03/27	1	121.00	1	119.50	121.00	0	206	0.00%
2024/03/25	0.1	122.50	0	0.00	122.50	0.1	205	0.05%
2024/03/21	1	121.50	1	120.50	121.50	0	213	0.00%
2024/03/20	1	120.50	1	121.50	120.50	0	216	0.00%
2024/03/18	1	120.00	1	119.50	120.00	0	222	0.00%
2024/03/15	1	118.50	1	119.50	118.50	0	221	0.00%
2024/03/14	1	119.51	1	124.50	119.50	0	219	0.00%
2024/03/11	1	125.50	1	125.50	125.50	0	223	0.00%
2024/03/08	1	125.01	1	128.00	125.00	0	225	0.00%
2024/03/07	1	127.50	1	129.00	128.00	0	230	0.00%
2024/03/06	1	129.00	1	129.00	129.00	0	272	0.00%
2024/03/05	0	130.00	0	0.00	129.00	0	300	0.00%
2024/02/29	1	133.00	1	132.00	133.00	0	312	0.00%
2024/02/26	1	133.50	1	131.50	133.50	0	322	0.00%
2024/02/23	1	132.00	1	133.50	131.50	0	326	0.00%
2024/02/21	1	133.00	1	132.00	133.00	0	339	0.00%
2024/02/19	0	134.57	0	134.50	134.00	0	339	0.00%
2024/02/15	1	131.00	1	128.00	131.00	0	340	0.00%
2024/02/05	2	127.75	1	127.50	127.50	1	343	0.29%
2024/02/02	1	129.50	1	129.50	129.50	0	345	0.00%
2024/02/01	1	129.50	1	129.50	129.50	0	347	0.00%
2024/01/31	0	132.00	0	0.00	130.00	0	349	0.00%
2024/01/30	0	132.50	0	0.00	131.00	0	351	0.00%
2024/01/24	1	131.50	1	131.00	131.50	0	368	0.00%
2024/01/23	1	131.00	1	131.00	131.00	0	371	0.00%
2024/01/22	1	131.00	1	132.00	131.00	0	371	0.00%
2024/01/18	1	131.50	2	130.75	131.50	-1	375	-0.27%
2024/01/17	1	129.00	1	133.00	129.00	0	376	0.00%
2024/01/16	1	133.00	1	135.00	133.00	0	371	0.00%
2024/01/15	1	135.00	1	135.00	135.00	0	375	0.00%
2024/01/04	0	0.00	0.5	139.50	138.50	-0.5	421	-0.12%
2024/01/03	0	0.00	1	144.00	143.00	-1	438	-0.23%
2023/12/26	1	145.00	0	0.00	144.00	1	442	0.23%
2023/12/19	1	143.50	0	0.00	144.00	1	440	0.23%
2023/12/15	0	0.00	0.6	148.00	147.50	-0.6	438	-0.13%
2023/12/14	0	146.50	0	0.00	145.50	0	434	0.00%
2023/12/13	0	147.00	3	146.17	146.00	-3	431	-0.70%
2023/12/11	0	0.00	1	147.50	147.00	-1	439	-0.23%
2023/12/08	7.2	150.21	9	147.00	147.00	-1.8	441	-0.41%
2023/12/07	3	149.00	2	147.00	146.00	1	446	0.22%
2023/12/06	1	149.50	3	148.67	147.50	-2	467	-0.43%
2023/12/05	0	0.00	1	148.00	148.00	-1	484	-0.21%
2023/12/04	2	149.50	6	149.50	149.00	-4	481	-0.83%
2023/12/01	2	152.50	1	151.50	151.50	1	472	0.21%
2023/11/30	6.3	148.18	1	149.00	150.00	5.3	428	1.24%
2023/11/29	0	145.50	0	0.00	144.50	0	399	0.00%
2023/11/28	1	144.50	2	143.49	144.50	-1	396	-0.26%
2023/11/24	1	144.00	0	0.00	143.50	1	391	0.26%
2023/11/21	1	144.00	1	142.00	141.50	0	377	0.00%
2023/11/20	0	0.00	2	142.00	142.50	-2	371	-0.54%
2023/11/17	0	138.50	0	0.00	140.00	0	365	0.00%
2023/11/16	0	138.00	0	0.00	138.00	0	362	0.00%
2023/11/10	2	143.00	0	0.00	141.00	2	352	0.57%
2023/11/08	3	141.50	3	140.67	140.50	0	360	0.00%
2023/11/07	0	141.00	0	0.00	140.50	0	360	0.00%
2023/11/06	0	139.00	0	0.00	141.00	0	365	0.00%
2023/11/01	0	134.00	0	0.00	132.50	0	359	0.00%
2023/10/31	1	135.00	0	0.00	132.50	1	358	0.28%
2023/10/27	0	0.00	0	134.50	135.50	0	365	0.00%
2023/10/26	0	136.00	0	0.00	134.50	0	366	0.00%
2023/10/24	0	138.50	0	0.00	138.00	0	363	0.00%
2023/10/23	1	135.04	1	135.50	138.50	0	366	0.00%
2023/10/20	1	137.00	1	138.00	138.00	0	368	0.00%
2023/10/19	0	137.25	0	0.00	137.50	0	372	0.00%
2023/10/18	0	139.25	0	0.00	139.00	0	378	0.00%
2023/10/16	0	144.00	0	0.00	141.50	0	380	0.00%
2023/10/13	0	144.50	10	142.40	143.50	-10	391	-2.55%
2023/10/12	3	143.83	1	143.00	142.50	2	380	0.53%
2023/10/11	1.2	140.00	0	0.00	139.00	1.2	362	0.33%
2023/10/06	0	134.50	0	0.00	133.00	0	347	0.00%
2023/10/05	0	0.00	1	133.50	133.50	-1	355	-0.28%
2023/10/04	0	133.50	0	0.00	133.00	0	357	0.00%
2023/10/03	0	135.00	0	0.00	134.00	0	363	0.00%
2023/09/25	0	135.50	0	0.00	135.00	0	375	0.00%
2023/09/20	2	135.50	2	136.50	135.00	0	378	0.00%
2023/09/19	0	138.00	0	0.00	135.00	0	382	0.00%
2023/09/18	2	137.50	0	0.00	137.50	2	384	0.52%
2023/09/15	3	137.00	1	137.00	137.50	2	401	0.50%
2023/09/14	0	135.50	0	0.00	137.50	0	404	0.00%
2023/09/12	1	142.50	0	0.00	140.00	1	401	0.25%
2023/09/11	0.1	141.00	0	0.00	139.00	0.1	393	0.01%
2023/09/08	0	0.00	1	139.00	140.00	-1	392	-0.25%
2023/08/24	0	0.00	3	125.00	125.50	-3	487	-0.62%
2023/08/17	0	0.00	2	126.50	127.50	-2	512	-0.39%
2023/08/16	8	125.38	0	0.00	126.00	8	513	1.56%
2023/08/15	0	0.00	2	123.00	124.00	-2	514	-0.39%
2023/08/14	0	0.00	8	119.25	120.00	-8	517	-1.55%
2023/08/09	2	134.00	0	0.00	135.00	2	517	0.39%
2023/08/08	0	135.00	0	0.00	133.00	0	515	0.00%
2023/08/02	20	138.75	0	0.00	135.50	20	524	3.82%
2023/08/01	0	0.00	1	140.00	140.50	-1	520	-0.19%
2023/07/31	0	0.00	1	138.00	138.00	-1	520	-0.19%
2023/07/28	1	138.00	0.2	138.50	137.50	0.8	521	0.15%
2023/07/26	1	139.00	0	0.00	138.00	1	531	0.19%
2023/07/21	0	0.00	1	136.50	136.00	-1	531	-0.19%
2023/07/19	0	0.00	1	140.50	140.00	-1	530	-0.19%
2023/07/18	0.2	143.50	1	141.50	141.00	-0.8	547	-0.15%
2023/07/17	0	147.00	0	0.00	146.00	0	545	0.00%
2023/07/14	0	0.00	0.3	148.00	148.00	-0.3	573	-0.06%
2023/07/13	0.1	150.00	0	0.00	146.50	0.1	577	0.02%
2023/07/12	2	150.75	0	0.00	149.50	2	578	0.35%
2023/07/06	0	0.00	4	150.00	148.00	-4	598	-0.67%
2023/07/04	1	148.50	0	0.00	148.00	1	606	0.16%
2023/07/03	4	147.50	0	0.00	147.50	4	616	0.65%
2023/06/29	1	144.00	0	0.00	145.00	1	652	0.15%
2023/06/27	1	144.00	0	148.50	144.00	1	719	0.14%
2023/06/21	1	151.00	0	0.00	151.00	1	879	0.11%
2023/06/20	3	147.67	0	0.00	147.00	3	875	0.34%
2023/06/19	3	149.50	4	150.00	149.00	-1	890	-0.11%
2023/06/15	1	151.00	0	0.00	151.50	1	901	0.11%
2023/06/14	2	155.25	3	156.50	154.00	-1	905	-0.11%
2023/06/13	0	0.00	3	155.50	156.00	-3	914	-0.33%
2023/06/12	3	156.17	3	155.67	154.50	0	946	0.00%
2023/06/09	2	154.00	4	154.00	153.00	-2	947	-0.21%
2023/06/08	2	152.50	0	0.00	151.50	2	971	0.21%
2023/06/07	1	152.00	0	0.00	152.00	1	995	0.10%
2023/06/06	0	0.00	1	151.50	151.50	-1	1,030	-0.10%
2023/06/02	0	0.00	1	154.50	154.50	-1	1,292	-0.08%
2023/06/01	1	154.00	0	0.00	153.50	1	1,288	0.08%
2023/05/31	0	0.00	1	152.50	153.50	-1	1,276	-0.08%
2023/05/30	3.1	151.89	1	152.50	151.50	2.1	1,270	0.17%
2023/05/26	1	146.50	0	0.00	146.50	1	1,251	0.08%
2023/05/23	0	149.50	0	150.00	148.50	0	1,276	0.00%
2023/05/19	0	146.50	0	0.00	146.00	0	1,355	0.00%
2023/05/17	0	0.00	0	148.00	148.00	0	1,383	0.00%
2023/05/16	12	144.83	0	0.00	144.50	12	1,387	0.87%
2023/05/15	0	0.00	5	141.40	142.00	-5	1,393	-0.36%
2023/05/12	2	143.00	0	0.00	143.50	2	1,423	0.14%
2023/05/11	0	142.00	1	143.50	140.50	-1	1,490	-0.07%
2023/05/08	4	143.00	0	0.00	143.00	4	1,510	0.26%
2023/05/04	4	143.25	2	144.00	143.00	2	1,556	0.13%
2023/05/03	0	0.00	6	141.67	144.50	-6	1,575	-0.38%
2023/04/28	0.2	142.07	12	141.25	141.00	-11.8	1,609	-0.73%
2023/04/27	1	140.50	1	143.00	141.00	0	1,609	0.00%
2023/04/26	1	143.00	1	143.50	143.50	0	1,610	0.00%
2023/04/25	0	141.00	2	141.25	140.50	-2	1,615	-0.12%
2023/04/24	0	143.75	0.1	143.50	143.00	-0.1	1,616	0.00%
2023/04/21	0	145.00	0	0.00	142.50	0	1,625	0.00%
2023/04/20	4	151.13	1	150.00	150.00	3	1,617	0.19%
2023/04/19	8	152.38	2.2	152.21	155.00	5.9	1,636	0.36%
2023/04/18	0.1	154.50	0	0.00	154.00	0.1	1,630	0.00%
2023/04/17	14	154.00	0	0.00	153.50	14	1,649	0.85%
2023/04/14	4	154.63	1	155.00	153.50	3	1,649	0.18%
2023/04/13	17	156.00	1	156.00	154.00	16	1,649	0.97%
2023/04/12	6	153.33	1	153.50	153.00	5	1,636	0.31%
2023/04/11	0	154.50	1	154.00	153.50	-1	1,638	-0.06%
2023/04/10	0	153.48	3	152.50	153.50	-3	1,642	-0.18%
2023/04/07	5	151.60	0	0.00	151.50	5	1,646	0.30%
2023/04/06	3	151.83	4	151.00	153.00	-1	1,648	-0.06%
2023/03/31	7.2	152.02	6	152.50	152.00	1.2	1,648	0.07%
2023/03/30	4	151.88	2	151.25	151.00	2	1,647	0.12%
2023/03/29	2	153.25	1	154.50	154.50	1	1,629	0.06%
2023/03/28	6	153.42	5	154.30	153.50	1	1,639	0.06%
2023/03/27	31	155.13	66	155.09	157.00	-35	1,601	-2.19%
2023/03/24	4	166.75	5	166.10	165.50	-1	1,512	-0.07%
2023/03/23	0	162.50	0	0.00	162.00	0	1,470	0.00%
2023/03/22	4	164.13	3	163.50	162.00	1	1,487	0.07%
2023/03/21	0	162.00	1	163.00	162.00	-1	1,512	-0.07%
2023/03/20	1	159.50	4	158.88	159.50	-3	1,563	-0.19%
2023/03/17	2	157.50	0	0.00	159.00	2	1,573	0.13%
2023/03/15	0.1	164.00	3	162.17	161.50	-3	1,572	-0.19%
2023/03/14	2	158.75	16	157.28	157.00	-14	1,549	-0.90%
2023/03/13	8	160.50	2	162.25	160.00	6	1,549	0.39%
2023/03/10	0	165.00	8	164.44	164.00	-8	1,605	-0.50%
2023/03/09	3	164.17	6	165.50	166.00	-3	1,608	-0.19%
2023/03/08	9	166.11	17	165.68	166.00	-8	1,586	-0.50%
2023/03/07	20	162.98	22	162.57	163.50	-2	1,498	-0.13%
2023/03/06	3	152.67	0	0.00	152.50	3	1,365	0.22%
2023/03/03	0	153.00	0	0.00	151.50	0	1,379	0.00%
2023/03/02	1	151.50	1	151.50	151.50	0	1,405	0.00%
2023/02/24	0	154.50	0	0.00	153.00	0	1,437	0.00%
2023/02/23	2	154.25	5	153.60	154.00	-3	1,449	-0.21%
2023/02/22	2	152.75	0	0.00	152.00	2	1,495	0.13%
2023/02/20	9	160.94	9	161.61	159.00	0	1,581	0.00%
2023/02/17	17	159.15	7	162.21	157.50	10	1,639	0.61%
2023/02/16	1	156.00	1	155.50	156.00	0	1,682	0.00%
2023/02/15	12	154.92	1	154.50	154.00	11	1,702	0.65%
2023/02/14	1	152.50	4	154.00	152.50	-3	1,706	-0.18%
2023/02/13	0	0.00	6	154.33	154.50	-6	1,714	-0.35%
2023/02/10	5	154.20	5	156.50	154.50	0	1,730	0.00%
2023/02/09	22.1	158.91	9.2	157.11	156.50	13	1,723	0.75%
2023/02/08	6.1	151.75	20	151.88	151.50	-13.9	1,676	-0.83%
2023/02/07	0	151.00	1	151.00	151.50	-1	1,693	-0.06%
2023/02/06	2	152.50	1	154.50	150.00	1	1,721	0.06%
2023/02/03	7	151.79	5	152.60	152.50	2	1,747	0.11%
2023/02/02	4	151.00	5	152.00	151.50	-1	1,741	-0.06%
2023/02/01	7	148.86	6	149.42	151.00	1	1,745	0.06%
2023/01/31	4	146.88	2	147.00	148.00	2	1,752	0.11%
2023/01/30	21	143.93	7	144.00	143.50	14	1,766	0.79%
2023/01/17	2	138.50	16	139.50	138.50	-14	1,769	-0.79%
2023/01/16	13	139.00	3	138.50	139.50	10	1,798	0.56%
2023/01/13	6	140.00	0	0.00	138.00	6	1,842	0.33%
2023/01/12	2	140.50	17	140.03	140.00	-15	1,885	-0.80%
2023/01/11	1	139.50	4	140.00	140.00	-3	1,915	-0.16%
2023/01/09	2	141.75	2	142.50	143.00	0	2,006	0.00%
2023/01/06	3	142.83	3	143.67	144.50	0	2,048	0.00%
2023/01/05	6	142.17	6	138.00	142.50	0	2,111	0.00%
2023/01/04	0	0.00	1	138.00	138.00	-1	2,161	-0.05%
2023/01/03	2	138.50	1	137.50	138.00	1	2,240	0.04%
2022/12/30	2	138.00	4	138.38	136.00	-2	2,325	-0.09%
2022/12/28	1	137.50	1	136.50	135.50	0	2,647	0.00%
2022/12/27	3	139.67	1	139.50	141.00	2	2,706	0.07%
2022/12/26	2	137.50	4	138.00	137.00	-2	2,759	-0.07%
2022/12/23	1	135.00	1	137.50	141.50	0	2,871	0.00%
2022/12/22	5	140.00	6	140.50	140.00	-1	2,913	-0.03%
2022/12/21	4	139.00	2.1	139.56	138.50	1.9	2,962	0.07%
2022/12/20	0	0.00	2	141.00	140.50	-2	2,996	-0.07%
2022/12/19	4.1	149.88	2	149.00	149.00	2.1	3,031	0.07%
2022/12/16	1	151.00	2	153.50	153.00	-1	3,077	-0.03%
2022/12/14	0	0.00	1	156.50	158.00	-1	3,185	-0.03%
2022/12/13	2	154.75	0.3	154.00	154.00	1.7	3,293	0.05%
2022/12/12	5	157.30	5.2	158.56	157.00	-0.2	3,293	-0.01%
2022/12/09	1	153.00	0	0.00	150.00	1	3,340	0.03%
2022/12/08	0	0.00	1	152.00	151.00	-1	3,418	-0.03%
2022/12/07	6.2	153.30	6	152.33	150.00	0.2	3,515	0.01%
2022/12/06	6.3	156.83	2	154.50	154.50	4.3	3,602	0.12%
2022/12/05	6.3	160.56	3	159.50	159.50	3.3	3,688	0.09%
2022/12/02	31.1	160.68	31	160.11	159.50	0.1	3,877	0.00%
2022/12/01	3	156.00	0	0.00	155.50	3	3,919	0.08%
2022/11/28	0	0.00	0.1	152.00	155.00	-0.1	4,072	0.00%
2022/11/25	0	152.50	0.4	150.75	150.00	-0.4	4,131	-0.01%
2022/11/24	4	152.88	2	153.50	153.00	2	4,230	0.05%
2022/11/23	1	152.00	1	151.00	150.50	0	4,329	0.00%
2022/11/22	1	154.00	1	151.00	150.50	0	4,410	0.00%
2022/11/21	0	0.00	2	152.00	152.00	-2	4,507	-0.04%
2022/11/18	7.1	153.70	6	155.92	151.00	1.1	4,598	0.02%
2022/11/17	4	153.88	9	152.50	153.50	-5	4,848	-0.10%
2022/11/16	5	149.40	4	149.38	151.50	1	4,930	0.02%
2022/11/15	8	152.62	4	152.13	150.00	4	4,906	0.08%
2022/11/14	5.2	150.27	4	148.50	151.50	1.2	4,863	0.02%
2022/11/11	3	144.33	1	145.50	139.00	2	4,781	0.04%
2022/11/10	6	139.00	4	140.25	139.00	2	4,758	0.04%
2022/11/09	1	143.50	2	142.50	142.00	-1	4,781	-0.02%
2022/11/08	0	0.00	1	141.50	141.50	-1	4,810	-0.02%
2022/11/07	3	142.67	5	143.30	144.00	-2	4,790	-0.04%
2022/11/04	20	142.78	2	142.50	144.00	18	4,785	0.38%
2022/11/03	1	141.50	0	0.00	142.00	1	4,776	0.02%
2022/11/02	2	140.00	0	0.00	139.50	2	4,771	0.04%
2022/11/01	0.3	139.83	2	135.75	140.00	-1.7	4,754	-0.04%
2022/10/31	12	133.54	7	131.71	134.00	5	4,739	0.11%
2022/10/28	3	130.00	7	130.14	128.50	-4	4,739	-0.08%
2022/10/26	44	128.01	50	129.77	128.50	-6	4,712	-0.13%
2022/10/25	40	131.00	40	129.50	129.50	0	4,687	0.00%
2022/10/24	0	0.00	1	136.00	133.00	-1	4,679	-0.02%
2022/10/21	21	132.45	27	135.17	132.00	-6	4,666	-0.13%
2022/10/20	13	136.08	7.5	134.81	135.00	5.6	4,638	0.12%
2022/10/18	2	143.25	1	141.00	140.00	1	4,607	0.02%
2022/10/17	3	139.00	3.9	140.01	142.50	-0.9	4,650	-0.02%
2022/10/14	2	149.75	3	150.00	146.50	-1	4,609	-0.02%
2022/10/13	3	150.67	2	144.00	144.00	1	4,566	0.02%
2022/10/12	47	150.23	52	154.13	156.00	-5	4,489	-0.11%
2022/10/11	13	152.00	5.1	150.70	150.00	8	4,437	0.18%
2022/10/07	48	161.80	35	162.73	159.50	13	4,381	0.30%
2022/10/06	34.1	161.96	63	162.28	161.50	-29	4,321	-0.67%
2022/10/05	51	168.30	4	167.75	166.00	47	4,211	1.12%
2022/10/04	2	171.50	3	174.33	175.50	-1	4,065	-0.02%
2022/10/03	7.2	173.46	3	175.67	172.00	4.2	4,037	0.10%
2022/09/30	50.1	159.98	39	169.51	178.00	11.1	4,049	0.27%
2022/09/29	1.3	171.08	2	172.00	173.00	-0.7	4,032	-0.02%
2022/09/28	1	170.50	1.2	170.83	167.00	-0.2	4,030	0.00%
2022/09/27	2	168.00	3	169.17	172.00	-1	4,006	-0.02%
2022/09/26	6	166.42	0	0.00	165.50	6	3,980	0.15%
2022/09/23	2.3	175.52	1	181.00	173.00	1.3	3,975	0.03%
2022/09/22	8	177.69	5	178.60	182.00	3	3,952	0.08%
2022/09/21	3	175.33	3	175.67	180.00	0	3,904	0.00%
2022/09/20	10.3	174.09	2.1	176.19	176.00	8.2	3,879	0.21%
2022/09/19	1	182.50	1.1	183.00	183.00	-0.1	3,771	0.00%
2022/09/16	7	186.00	10.2	187.45	185.00	-3.2	3,758	-0.09%
2022/09/15	9.1	189.67	7	191.64	186.00	2.1	3,683	0.06%
2022/09/14	17.2	194.26	18	193.81	195.50	-0.8	3,623	-0.02%
2022/09/13	7.1	194.41	5.2	195.22	194.50	1.9	3,538	0.05%
2022/09/12	8.5	188.93	9	189.78	193.00	-0.5	3,503	-0.01%
2022/09/08	20.1	188.10	21	189.19	191.50	-1	3,445	-0.03%
2022/09/07	8	183.75	11	184.50	186.00	-3	3,295	-0.09%
2022/09/06	4	181.63	3.2	180.47	181.00	0.8	3,199	0.03%
2022/09/05	3	181.50	2.2	180.68	179.00	0.9	3,200	0.03%
2022/09/02	2	184.50	2	182.50	185.00	0	3,178	0.00%
2022/09/01	5	185.00	6	182.83	186.00	-1	3,121	-0.03%
2022/08/31	13	182.88	14	183.46	182.50	-1	3,092	-0.03%
2022/08/30	19	177.92	20	179.53	183.50	-1	3,035	-0.03%
2022/08/29	21.1	174.95	11	175.41	175.00	10.1	2,950	0.34%
2022/08/26	5	175.90	16.1	175.02	173.00	-11.1	2,935	-0.38%
2022/08/25	12	175.17	16	176.84	178.00	-4	2,909	-0.14%
2022/08/24	50	174.04	34	173.00	173.00	16	2,939	0.54%
2022/08/23	11.1	166.42	77	164.33	172.00	-65.9	2,795	-2.36%
2022/08/18	1	157.50	1	159.00	159.00	0	3,341	0.00%
2022/08/16	2	161.00	3	159.00	157.00	-1	3,632	-0.03%
2022/08/15	5	159.00	4	159.38	161.50	1	3,782	0.03%
2022/08/12	0	0.00	1	153.00	152.00	-1	3,954	-0.03%
2022/08/10	1	149.50	1	150.50	150.00	0	3,966	0.00%
2022/08/09	1	150.50	0	0.00	150.00	1	3,975	0.03%
2022/08/08	0	0.00	6	145.83	147.50	-6	3,982	-0.15%
2022/08/05	2	146.00	0	0.00	148.50	2	4,016	0.05%
2022/08/04	0	138.00	2	138.50	141.00	-2	4,011	-0.05%
2022/08/03	1	143.50	1	144.00	144.00	0	4,010	0.00%
2022/08/01	2	148.25	2	147.50	149.00	0	4,049	0.00%
2022/07/29	4	150.38	4.1	150.25	150.00	-0.1	4,059	0.00%
2022/07/28	4	149.63	5	148.10	147.50	-1	4,087	-0.02%
2022/07/27	5.1	145.03	4	145.50	149.00	1.1	4,109	0.03%
2022/07/26	2.3	147.61	2	149.00	144.00	0.3	4,140	0.01%
2022/07/25	3	149.83	4	150.25	150.00	-1	4,135	-0.02%
2022/07/22	4.2	159.79	3	160.33	154.00	1.2	4,144	0.03%
2022/07/21	6	154.50	3	156.00	156.50	3	4,101	0.07%
2022/07/20	16	153.88	0	0.00	153.50	16	4,118	0.39%
2022/07/19	2	153.50	1	155.00	152.00	1	4,134	0.02%
2022/07/18	1	153.50	1.2	153.17	154.00	-0.2	4,194	0.00%
2022/07/15	1.2	149.83	2	151.50	152.50	-0.8	4,282	-0.02%
2022/07/14	2	145.00	7	148.36	150.50	-5	4,354	-0.11%
2022/07/13	4	150.00	4	148.50	145.50	0	4,428	0.00%
2022/07/12	1	146.00	3	146.50	148.00	-2	4,514	-0.04%
2022/07/11	1	151.00	4	148.25	151.00	-3	4,637	-0.06%
2022/07/08	13	145.31	3	146.00	146.50	10	4,918	0.20%
2022/07/07	1	133.50	1	127.00	139.50	0	5,160	0.00%
2022/07/06	6	139.75	5	133.50	132.50	1	5,190	0.02%
2022/07/05	4	142.75	3	145.67	147.00	1	5,209	0.02%
2022/07/04	0	0.00	8.2	145.92	145.00	-8.2	5,313	-0.15%
2022/07/01	6	152.67	15	151.13	144.00	-9	5,658	-0.16%
2022/06/30	2	153.50	0	0.00	153.00	2	5,762	0.03%
2022/06/29	6	163.08	12	164.00	164.00	-6	5,764	-0.10%
2022/06/28	4	168.50	5	167.30	168.50	-1	5,826	-0.02%
2022/06/27	2.1	166.48	8	166.31	166.50	-5.9	6,022	-0.10%
2022/06/24	12.1	158.72	4	158.63	160.00	8.1	6,028	0.13%
2022/06/23	44	154.26	1	155.50	158.50	43	6,001	0.72%
2022/06/22	38	152.93	5	152.40	152.00	33	5,968	0.55%
2022/06/20	5	157.30	9.1	153.75	151.00	-4.1	5,926	-0.07%
2022/06/17	5	163.60	4	163.75	165.00	1	5,855	0.02%
2022/06/16	3	170.83	0	0.00	162.50	3	5,817	0.05%
2022/06/15	3	170.17	0	0.00	169.50	3	5,767	0.05%
2022/06/14	6	171.42	8	166.31	170.50	-2	5,748	-0.03%
2022/06/13	27	172.30	59	170.24	172.50	-32	5,686	-0.56%
2022/06/10	5	174.40	4	174.00	175.00	1	5,661	0.02%
2022/06/09	7	172.57	7	173.64	178.00	0	5,625	0.00%
2022/06/08	3.1	171.48	6	174.83	171.00	-2.9	5,571	-0.05%
2022/06/07	2.1	171.02	2.2	172.91	170.00	-0.1	5,513	0.00%
2022/06/06	4	173.00	2	172.25	172.00	2	5,476	0.04%
2022/06/02	9.9	177.67	5	177.00	178.00	4.9	5,408	0.09%
2022/06/01	19	183.81	14.7	185.47	179.00	4.3	5,325	0.08%
2022/05/31	22.9	181.49	27	180.43	180.50	-4.1	5,190	-0.08%
2022/05/30	64	186.87	36.2	186.92	188.50	27.8	5,040	0.55%
2022/05/27	53.2	185.75	52	184.44	182.50	1.2	4,833	0.02%
2022/05/26	29	175.64	21.1	175.62	177.50	7.9	4,473	0.18%
2022/05/25	27.1	173.75	32	174.50	173.00	-4.9	4,289	-0.11%
2022/05/24	6	169.58	15	170.17	166.00	-9	4,082	-0.22%
2022/05/23	14	171.68	10	173.00	173.50	4	3,991	0.10%
2022/05/20	56	171.16	89	167.67	171.50	-33	3,803	-0.87%
2022/05/19	5	155.20	31	156.10	157.00	-26	3,584	-0.73%
2022/05/18	4	156.50	3	156.00	154.50	1	3,576	0.03%
2022/05/17	1	155.50	6	155.17	155.50	-5	3,590	-0.14%
2022/05/16	9	152.00	1	156.00	151.00	8	3,697	0.22%
2022/05/13	5	154.90	10	153.85	151.50	-5	3,715	-0.13%
2022/05/12	3.1	147.82	2	144.00	144.00	1.1	3,668	0.03%
2022/05/11	3	150.17	0	0.00	148.00	3	3,651	0.08%
2022/05/10	1	150.00	1	151.00	153.00	0	3,634	0.00%
2022/05/09	2	154.25	1	149.00	147.50	1	3,608	0.03%
2022/05/06	14	158.36	14	158.32	158.00	0	3,586	0.00%
2022/05/05	12	163.08	5	164.60	163.00	7	3,569	0.20%
2022/05/04	1	159.00	38	161.70	159.00	-37	3,533	-1.05%
2022/05/03	1	156.50	1	153.50	158.50	0	3,503	0.00%
2022/04/29	2	154.50	1	157.00	153.00	1	3,463	0.03%
2022/04/28	0	0.00	6	155.08	151.00	-6	3,456	-0.17%
2022/04/27	6.1	150.83	4	149.88	151.50	2.1	3,439	0.06%
2022/04/26	1	150.00	0	0.00	150.00	1	3,412	0.03%
2022/04/25	5	161.60	6	157.91	152.50	-1	3,371	-0.03%
2022/04/22	52	166.35	0.1	166.00	167.00	51.9	3,336	1.56%
2022/04/21	1.1	175.32	2	173.50	171.50	-0.9	3,287	-0.03%
2022/04/20	11	170.09	53	174.33	174.50	-42	3,184	-1.32%
2022/04/19	30	169.70	12	170.04	166.00	18	3,098	0.58%
2022/04/18	20.2	166.35	43	168.85	164.00	-22.8	3,010	-0.76%
2022/04/15	42	171.93	45	169.94	176.50	-3	2,886	-0.10%
2022/04/14	78	175.47	82.1	175.78	175.50	-4.1	2,730	-0.15%
2022/04/13	53	164.69	51	164.78	168.00	2	2,410	0.08%
2022/04/12	40	156.74	17	157.24	162.00	23	2,101	1.09%
2022/04/11	4	149.62	3	152.33	147.50	1	1,971	0.05%
2022/04/08	14	160.72	40	162.40	156.50	-26	1,906	-1.36%
2022/04/07	65	167.16	71.1	166.40	162.50	-6.1	1,772	-0.35%
2022/04/06	2	158.00	7	159.00	165.50	-5	1,405	-0.36%
2022/04/01	4	149.00	3	148.67	150.50	1	1,255	0.08%
2022/03/31	4	149.50	4	150.75	151.00	0	1,218	0.00%
2022/03/30	35.4	148.74	24	151.23	152.00	11.4	1,151	0.99%
2022/03/29	2	136.50	2	138.25	140.00	0	954	0.00%
2022/03/28	0	0.00	5	127.40	127.50	-5	924	-0.54%
2022/03/25	1	133.00	1	134.50	131.00	0	927	0.00%
2022/03/23	3	131.50	1	130.50	130.50	2	921	0.22%
2022/03/21	10	129.00	10	127.30	127.00	0	920	0.00%
2022/03/17	4	128.75	4	129.25	128.00	0	932	0.00%
2022/03/15	1	127.50	0	0.00	124.50	1	916	0.11%
2022/03/11	0	0.00	2	131.50	131.50	-2	911	-0.22%
2022/03/10	1	135.00	1	136.00	134.00	0	909	0.00%
2022/03/09	1	129.50	1	130.00	130.50	0	913	0.00%
2022/03/08	1	132.50	2.1	131.85	129.00	-1.1	920	-0.12%
2022/03/07	0	0.00	1	135.50	133.50	-1	925	-0.11%
2022/03/04	1.3	142.62	0	0.00	142.50	1.3	920	0.14%
2022/03/02	0	143.50	0	0.00	146.00	0	939	0.00%
2022/03/01	1	146.00	2	146.75	146.00	-1	966	-0.10%
2022/02/24	2	140.50	3	140.17	140.00	-1	974	-0.10%
2022/02/23	0	147.50	0	0.00	147.00	0	970	0.00%
2022/02/18	0.1	148.50	0	0.00	153.50	0.1	1,002	0.01%
2022/02/17	2.3	153.02	1	157.50	150.50	1.3	1,012	0.13%
2022/02/16	13	160.04	12	158.79	156.50	1	991	0.10%
2022/02/15	3	153.33	5	157.10	158.50	-2	879	-0.23%
2022/02/14	2	145.00	0	0.00	144.50	2	849	0.24%
2022/02/11	0	151.50	1	152.00	151.00	-1	875	-0.11%
2022/02/09	2	151.50	2	152.25	153.50	0	902	0.00%
2022/02/08	22	153.57	1	152.00	152.00	21	917	2.29%
2022/02/07	2	145.50	6	145.42	147.00	-4	933	-0.43%
2022/01/26	0	0.00	10	140.90	140.50	-10	979	-1.02%
2022/01/25	0	0.00	10	143.65	138.50	-10	1,066	-0.94%
2022/01/24	4	144.00	0	0.00	145.50	4	1,112	0.36%
2022/01/21	12	150.25	13	150.96	147.50	-1	1,137	-0.09%
2022/01/20	15	147.07	4	147.00	154.50	11	1,158	0.95%
2022/01/19	0	149.50	0	0.00	145.50	0	1,281	0.00%
2022/01/18	1	152.00	0.3	154.05	152.00	0.7	1,330	0.05%
2022/01/17	1	150.50	10	152.50	154.50	-9	1,347	-0.67%
2022/01/14	4	153.38	0	0.00	153.00	4	1,348	0.30%
2022/01/13	10	161.60	13	159.27	161.50	-3	1,349	-0.22%
2022/01/12	4	158.75	0	0.00	158.50	4	1,367	0.29%
2022/01/11	2	166.25	3	168.00	164.00	-1	1,439	-0.07%
2022/01/10	1	165.50	1	166.00	165.50	0	1,451	0.00%
2022/01/07	0	0.00	1	164.00	164.00	-1	1,461	-0.07%
2022/01/06	0	0.00	1	168.00	167.50	-1	1,468	-0.07%
2022/01/05	0	0.00	3	170.67	170.50	-3	1,482	-0.20%
2022/01/03	1	181.00	1	178.00	176.50	0	1,511	0.00%
2021/12/29	0	0.00	3	176.00	177.00	-3	1,547	-0.19%
2021/12/24	1	179.00	0	0.00	176.50	1	1,627	0.06%
2021/12/23	6	179.92	3	178.17	180.50	3	1,614	0.19%
2021/12/22	1	169.50	1	169.50	169.50	0	1,587	0.00%
2021/12/21	1	167.50	0	0.00	167.50	1	1,593	0.06%
2021/12/20	0	0.00	1	167.00	167.00	-1	1,601	-0.06%
2021/12/17	0	0.00	2	170.00	170.50	-2	1,611	-0.12%
2021/12/16	2	172.75	1	171.00	173.50	1	1,629	0.06%
2021/12/14	0	0.00	3	166.33	168.00	-3	1,644	-0.18%
2021/12/13	0	172.50	0	0.00	170.00	0	1,648	0.00%
2021/12/10	0	0.00	1	179.00	177.50	-1	1,656	-0.06%
2021/12/08	0	0.00	5	180.20	180.00	-5	1,725	-0.29%
2021/12/03	1	179.00	2	178.75	179.50	-1	1,809	-0.06%
2021/12/02	1	176.00	0	0.00	175.00	1	1,878	0.05%
2021/12/01	3	177.67	0	0.00	178.00	3	2,002	0.15%
2021/11/30	0	0.00	3	184.67	183.00	-3	2,097	-0.14%
2021/11/29	1	180.02	2	179.75	182.50	-1	2,115	-0.05%
2021/11/26	0	187.00	1	186.50	185.50	-1	2,124	-0.05%
2021/11/25	2	195.25	0	0.00	191.00	2	2,134	0.09%
2021/11/24	0	187.50	1	189.50	186.50	-1	2,138	-0.04%
2021/11/23	1	189.50	0	0.00	190.00	1	2,145	0.05%
2021/11/22	1.1	192.40	0	0.00	193.50	1.1	2,157	0.05%
2021/11/19	2	188.50	55	190.27	187.50	-53	2,195	-2.41%
2021/11/18	14.1	194.46	21.1	192.87	192.00	-7	2,212	-0.32%
2021/11/17	5	193.40	5	194.20	193.50	0	2,250	0.00%
2021/11/16	39	200.37	9	196.33	191.50	30	2,303	1.30%
2021/11/15	2	201.50	1	201.00	200.50	1	2,379	0.04%
2021/11/12	2	197.75	1	198.00	198.00	1	2,488	0.04%
2021/11/11	2	204.25	4	204.00	201.00	-2	2,521	-0.08%
2021/11/10	29	205.57	5	205.00	205.00	24	2,557	0.94%
2021/11/09	0	0.00	1	200.50	200.50	-1	2,553	-0.04%
2021/11/08	0	0.00	2	200.00	199.00	-2	2,588	-0.08%
2021/11/04	10	209.40	9	207.72	207.00	1	2,635	0.04%
2021/11/03	15	209.57	17	209.26	210.00	-2	2,639	-0.08%
2021/11/02	11.1	213.41	8.1	214.02	203.50	3	2,654	0.11%
2021/11/01	5	209.80	2	207.00	208.00	3	2,634	0.11%
2021/10/29	3	203.33	4	204.00	200.50	-1	2,604	-0.04%
2021/10/28	1	206.00	0	0.00	200.00	1	2,593	0.04%
2021/10/27	35.1	206.11	38	205.83	204.50	-2.9	2,569	-0.11%
2021/10/26	7	193.21	12	198.29	202.00	-5	2,459	-0.20%
2021/10/25	4	184.25	3	183.50	184.00	1	2,432	0.04%
2021/10/22	4	183.38	0	0.00	181.50	4	2,455	0.16%
2021/10/21	1.1	185.73	4	180.50	179.50	-2.9	2,488	-0.12%
2021/10/20	3	180.50	3	182.00	183.00	0	2,493	0.00%
2021/10/19	22	179.07	26	179.94	180.00	-4	2,523	-0.16%
2021/10/18	6	173.08	2	171.00	171.00	4	2,503	0.16%
2021/10/15	1	168.00	0	0.00	170.00	1	2,529	0.04%
2021/10/14	2	162.00	2	163.50	165.50	0	2,580	0.00%
2021/10/13	0	160.50	0	0.00	159.50	0	2,663	0.00%
2021/10/08	4	168.00	2.2	166.48	167.00	1.8	2,711	0.07%
2021/10/07	0	0.00	1	165.00	163.50	-1	2,722	-0.04%
2021/10/06	5.2	165.36	5	162.00	156.50	0.2	2,801	0.01%
2021/10/05	5	164.00	5	156.50	164.00	0	2,885	0.00%
2021/10/04	2	163.75	3.1	162.16	157.00	-1.1	2,924	-0.04%
2021/10/01	0	0.00	1.1	159.82	159.00	-1.1	2,983	-0.04%
2021/09/30	1	173.50	0	0.00	173.50	1	3,101	0.03%
2021/09/29	1	172.50	0.1	172.00	168.50	0.9	3,159	0.03%
2021/09/23	1	177.00	1	178.00	178.00	0	3,495	0.00%
2021/09/22	0	179.00	1	175.50	179.00	-1	3,597	-0.03%
2021/09/16	0	0.00	1	186.00	180.50	-1	3,811	-0.03%
2021/09/15	4	185.63	62	186.14	184.50	-58	4,167	-1.39%
2021/09/14	63	185.01	3	183.67	186.00	60	4,439	1.35%
2021/09/13	5.1	179.71	4	178.00	177.00	1.1	4,654	0.02%
2021/09/10	7	185.64	1	186.00	184.00	6	4,945	0.12%
2021/09/09	2	190.75	6	190.17	190.00	-4	5,096	-0.08%
2021/09/08	6	195.16	7	191.93	186.50	-1	5,126	-0.02%
2021/09/07	14	193.96	4	195.50	189.00	10	5,119	0.20%
2021/09/06	18	207.64	17	206.29	203.00	1	5,094	0.02%
2021/09/03	5.1	211.29	8	212.81	220.00	-2.9	5,048	-0.06%
2021/09/02	1	206.00	1	208.00	200.00	0	5,053	0.00%
2021/09/01	2	204.25	1	204.50	205.50	1	5,071	0.02%
2021/08/31	1	197.50	5	197.50	203.00	-4	5,074	-0.08%
2021/08/30	6	196.75	4	195.13	198.50	2	5,105	0.04%
2021/08/26	1	202.00	2	207.50	202.50	-1	5,174	-0.02%
2021/08/25	5	204.60	4	204.38	207.00	1	5,263	0.02%
2021/08/24	2	208.00	0	201.00	201.00	2	5,299	0.04%
2021/08/23	7	203.07	7.1	203.77	207.50	-0.1	5,368	0.00%
2021/08/20	12	197.67	13	195.35	194.50	-1	5,527	-0.02%
2021/08/19	14.3	205.54	18	202.75	199.50	-3.7	5,558	-0.07%
2021/08/18	17	196.09	19	193.76	205.50	-2	5,563	-0.04%
2021/08/17	4	188.25	9	191.28	187.00	-5	5,674	-0.09%
2021/08/16	5	188.30	10	189.60	188.50	-5	5,770	-0.09%
2021/08/13	6	199.00	4	199.00	199.00	2	5,808	0.03%
2021/08/12	1	195.00	6	200.17	204.50	-5	5,864	-0.09%
2021/08/11	5	198.20	3	196.28	194.50	2	5,930	0.03%
2021/08/10	6	211.50	9	212.22	209.50	-3	5,946	-0.05%
2021/08/09	4	216.59	0	0.00	209.00	4	6,009	0.07%
2021/08/06	5	219.70	6	216.50	221.00	-1	6,110	-0.02%
2021/08/05	10.2	217.94	23	217.00	214.00	-12.8	6,171	-0.21%
2021/08/04	4	231.99	4	229.75	228.00	0	6,192	0.00%
2021/08/03	1	238.50	1	238.50	236.00	0	6,279	0.00%
2021/08/02	3	239.00	1	238.00	239.00	2	6,414	0.03%
2021/07/30	6	242.67	5	242.30	239.00	1	6,499	0.02%
2021/07/29	12	239.71	20	241.95	247.00	-8	6,654	-0.12%
2021/07/28	14	230.29	14	231.25	231.00	0	6,735	0.00%
2021/07/27	4	243.38	9	243.77	240.00	-5	6,809	-0.07%
2021/07/26	1	245.43	1	241.00	239.50	0	6,883	0.00%
2021/07/23	10	239.50	6	241.17	239.00	4	6,902	0.06%
2021/07/22	11	242.05	12	241.58	244.50	-1	6,968	-0.01%
2021/07/21	12	236.96	15	236.93	232.00	-3	7,001	-0.04%
2021/07/20	11	237.09	8.1	238.98	231.00	3	6,985	0.04%
2021/07/19	13	242.03	15.2	246.59	245.00	-2.2	7,016	-0.03%
2021/07/16	8	256.81	9	256.28	252.00	-1	7,029	-0.01%
2021/07/15	5.1	256.22	6	256.50	256.00	-1	7,040	-0.01%
2021/07/14	7	258.57	7	258.79	256.50	0	7,060	0.00%
2021/07/13	13	266.38	9	270.11	260.50	4	7,090	0.06%
2021/07/12	5	258.90	15	262.19	272.00	-10	7,100	-0.14%
2021/07/09	15	266.66	12.2	266.74	259.50	2.9	7,013	0.04%
2021/07/08	17	274.12	13.1	275.28	270.00	3.9	6,997	0.06%
2021/07/07	28	274.54	22	275.18	272.50	6	6,933	0.09%
2021/07/06	4	266.13	4.1	266.87	267.00	-0.1	6,791	0.00%
2021/07/05	8	268.06	11.4	268.49	264.50	-3.4	6,729	-0.05%
2021/07/02	32.1	261.89	34	261.38	262.00	-1.9	6,654	-0.03%
2021/07/01	16.1	260.39	8	259.50	254.00	8.1	6,541	0.12%
2021/06/30	4	257.61	13	257.35	256.00	-9	6,456	-0.14%
2021/06/29	10	251.30	15.3	252.81	247.00	-5.3	6,363	-0.08%
2021/06/28	11.1	263.33	9	263.28	264.50	2.1	6,250	0.03%
2021/06/25	18	262.89	17.3	263.21	257.50	0.7	6,449	0.01%
2021/06/24	82.2	275.68	65.1	274.08	263.00	17.2	6,425	0.27%
2021/06/23	33.3	260.00	53.1	260.82	268.00	-19.9	6,109	-0.33%
2021/06/22	62	255.84	58	251.10	244.00	4	5,901	0.07%
2021/06/21	52.2	233.40	40.3	233.49	244.00	11.9	5,672	0.21%
2021/06/18	24.2	224.03	33	224.17	222.50	-8.8	5,425	-0.16%
2021/06/17	3	212.83	6	209.58	211.00	-3	5,321	-0.06%
2021/06/16	5	208.58	4	211.13	205.00	1	5,393	0.02%
2021/06/15	14	210.39	2	212.25	213.00	12	5,358	0.22%
2021/06/11	5	208.80	8	212.13	206.50	-3	5,311	-0.06%
2021/06/10	18	206.86	16	206.69	208.50	2	5,228	0.04%
2021/06/09	3	198.17	2	196.50	198.50	1	5,120	0.02%
2021/06/08	3	199.67	4	198.75	197.50	-1	5,084	-0.02%
2021/06/07	11	199.73	6	200.08	199.50	5	5,065	0.10%
2021/06/04	12	201.42	10	200.60	199.00	2	5,022	0.04%
2021/06/03	9	205.39	38	206.20	205.50	-29	4,985	-0.58%
2021/06/02	26	208.79	9	207.28	205.00	17	4,955	0.34%
2021/06/01	23.1	220.89	15.1	217.47	216.50	8.1	4,865	0.17%
2021/05/31	18	217.56	24	216.63	214.50	-6	4,885	-0.12%
2021/05/28	20	214.98	21.1	213.44	212.00	-1.1	4,933	-0.02%
2021/05/27	10	200.40	10	201.10	203.50	0	4,886	0.00%
2021/05/26	18	201.25	4	200.63	198.00	14	4,951	0.28%
2021/05/25	48.1	200.21	29	202.45	196.00	19.1	5,113	0.37%
2021/05/24	39.1	191.34	25.7	193.45	194.00	13.4	4,908	0.27%
2021/05/21	7	176.93	8	177.81	179.50	-1	4,773	-0.02%
2021/05/20	6	175.75	9	176.28	171.00	-3	4,709	-0.06%
2021/05/19	13	177.77	9	177.61	179.00	4	4,637	0.09%
2021/05/18	7	163.43	6	169.83	171.00	1	4,547	0.02%
2021/05/17	9.1	161.63	18.1	161.13	155.50	-9	4,500	-0.20%
2021/05/14	27	174.52	22.2	174.37	171.00	4.8	4,413	0.11%
2021/05/13	17	172.82	18.4	171.53	174.00	-1.4	4,291	-0.03%
2021/05/12	13.1	173.71	9	174.78	165.00	4.1	4,180	0.10%
2021/05/11	4.1	179.16	6	179.17	183.00	-1.9	4,110	-0.05%
2021/05/10	18	187.44	20	184.58	185.00	-2	4,297	-0.05%
2021/05/07	14.1	179.82	11	182.18	187.00	3.1	4,618	0.07%
2021/05/06	15.1	167.72	21	166.83	170.00	-5.9	5,115	-0.12%
2021/05/05	26.2	170.21	22	167.36	162.50	4.2	5,304	0.08%
2021/05/04	17.1	173.47	19	174.08	176.50	-1.9	5,525	-0.03%
2021/05/03	21.6	190.44	19	189.21	184.50	2.6	5,460	0.05%
2021/04/29	4.1	207.25	4	205.88	205.00	0.1	5,416	0.00%
2021/04/28	13.2	220.94	13	210.31	205.50	0.2	5,420	0.00%
2021/04/27	0	0.00	4.1	222.50	226.50	-4.1	5,339	-0.08%
2021/04/26	1	207.50	2	207.50	206.00	-1	5,279	-0.02%
2021/04/23	10	204.30	7.3	204.42	205.50	2.7	5,288	0.05%
2021/04/22	27.2	220.26	33	216.20	210.50	-5.8	5,266	-0.11%
2021/04/21	3.1	240.00	2	242.25	233.00	1.1	5,199	0.02%
2021/04/20	7	239.93	4.2	240.93	242.00	2.8	5,212	0.05%
2021/04/19	5	255.39	3	258.17	247.00	2	5,271	0.04%
2021/04/16	15.1	252.81	9	252.78	256.00	6.1	5,650	0.11%
2021/04/15	1	233.00	1	229.50	238.50	0	5,701	0.00%
2021/04/14	1	226.00	5	226.00	226.00	-4	5,905	-0.07%
2021/04/13	1	254.93	4	253.38	251.00	-3	6,326	-0.05%
2021/04/12	4.1	278.50	0	0.00	278.50	4.1	6,552	0.06%
2021/04/09	9	314.00	0	0.00	309.00	9	6,895	0.13%
2021/04/08	54	315.50	3	312.17	316.00	51	7,353	0.69%
2021/04/07	1	313.50	1	313.50	312.50	0	7,391	0.00%
2021/04/06	0	0.00	1	314.00	314.00	-1	7,495	-0.01%
2021/04/01	0.1	302.00	0	0.00	308.00	0.1	7,576	0.00%
2021/03/31	11	301.00	0	0.00	302.00	11	7,721	0.14%
2021/03/30	114	317.65	116.3	319.03	310.50	-2.3	7,867	-0.03%	大買/大賣/
2021/03/29	19.4	302.13	45.8	307.13	312.50	-26.4	7,683	-0.34%
2021/03/26	12	273.38	23	280.22	284.50	-11	7,723	-0.14%
2021/03/25	15.5	271.79	18	272.58	272.50	-2.5	7,743	-0.03%
2021/03/24	7	282.43	4	283.50	286.00	3	7,763	0.04%
2021/03/23	20	283.75	62.3	286.95	281.00	-42.3	7,923	-0.53%
2021/03/22	12.1	286.31	4	285.88	277.00	8.1	7,954	0.10%
2021/03/19	29.1	306.77	7	307.79	299.00	22.1	8,083	0.27%
2021/03/18	0	0.00	12.2	312.02	322.00	-12.2	8,139	-0.15%
2021/03/17	1	304.92	0	0.00	305.00	1	8,575	0.01%
2021/03/16	3	302.50	5	304.00	302.00	-2	8,708	-0.02%
2021/03/15	1	285.00	0	0.00	298.00	1	8,820	0.01%
2021/03/12	0	284.00	0	0.00	280.00	0	9,156	0.00%
2021/03/11	1	284.98	0	0.00	286.00	1	9,601	0.01%
2021/03/10	0	0.00	1	275.00	276.00	-1	9,791	-0.01%
2021/03/09	0	0.00	5	254.10	268.50	-5	9,983	-0.05%
2021/03/08	1	279.76	8	260.94	256.00	-7	10,060	-0.07%
2021/03/05	29	294.38	8	285.63	281.00	21	10,135	0.21%
2021/03/04	12	303.29	9	301.11	304.50	3	10,319	0.03%
2021/03/03	34.2	310.17	30	307.57	304.50	4.2	10,341	0.04%
2021/03/02	34.2	325.71	28.2	329.02	314.00	6	10,626	0.06%
2021/02/26	25.1	329.38	23	328.26	330.00	2.1	10,820	0.02%
2021/02/25	59.4	356.82	65.2	349.83	338.00	-5.8	10,812	-0.05%
2021/02/24	4.1	345.30	5.1	337.61	337.50	-1	10,754	-0.01%
2021/02/23	0.2	374.50	2	373.00	375.00	-1.8	10,892	-0.02%
2021/02/22	3	360.00	3	378.50	375.00	0	11,135	0.00%
2021/02/19	1	340.00	0.7	342.50	345.00	0.3	11,479	0.00%
2021/02/18	0.3	346.83	1.2	348.42	348.00	-0.9	11,767	-0.01%
2021/02/17	0.4	320.00	3	330.67	331.00	-2.6	11,947	-0.02%
2021/02/05	0	0.00	2.2	308.70	309.50	-2.2	12,280	-0.02%
2021/02/03	4	307.75	1	310.00	303.00	3	12,824	0.02%
2021/02/02	0.1	299.50	4.1	299.82	304.00	-4	13,107	-0.03%
2021/02/01	42	301.33	31.2	301.51	300.50	10.8	13,526	0.08%
2021/01/29	67.2	310.22	69	312.23	296.00	-1.8	13,675	-0.01%
2021/01/28	112.2	341.88	93	333.24	312.00	19.2	13,526	0.14%	大買/
2021/01/27	75.2	331.54	102.1	333.07	342.00	-26.8	13,305	-0.20%	大賣/
2021/01/26	24.1	307.53	29.1	307.01	311.00	-5	13,040	-0.04%
2021/01/25	6.1	279.83	7.4	276.84	283.00	-1.3	12,841	-0.01%
2021/01/22	9	275.07	19	276.50	283.00	-10	12,997	-0.08%
2021/01/21	8.5	260.98	22	263.09	263.50	-13.5	13,075	-0.10%
2021/01/20	1	253.50	4	251.50	252.50	-3	13,220	-0.02%
2021/01/19	4.1	257.62	1	265.00	258.00	3.1	13,443	0.02%
2021/01/18	11	247.27	5	251.70	260.00	6	13,855	0.04%
2021/01/15	8	249.69	6	242.83	250.00	2	14,332	0.01%
2021/01/14	6	252.00	1	260.00	259.50	5	14,359	0.03%
2021/01/13	3	264.00	5	265.60	267.00	-2	14,477	-0.01%
2021/01/12	12.2	256.72	3	263.33	248.50	9.2	14,593	0.06%
2021/01/11	49.2	284.19	51	280.51	276.00	-1.8	14,955	-0.01%
2021/01/08	14	269.36	16	271.72	273.00	-2	14,986	-0.01%
2021/01/07	23	238.67	25	243.02	248.50	-2	15,260	-0.01%
2021/01/06	61.1	239.94	47	239.11	226.00	14.1	15,530	0.09%
2021/01/05	20	232.40	32	232.31	240.00	-12	15,478	-0.08%
2021/01/04	37	210.50	47	210.11	218.50	-10	15,275	-0.07%
2020/12/31	64	195.31	73.1	194.00	199.00	-9.1	15,000	-0.06%
2020/12/30	6	181.00	4	182.13	181.00	2	14,565	0.01%
2020/12/29	8	183.69	10	182.95	179.50	-2	14,577	-0.01%
2020/12/28	27	179.96	30	180.28	183.00	-3	14,494	-0.02%
2020/12/25	29	181.26	30	180.50	179.50	-1	14,541	-0.01%
2020/12/24	28	183.45	35	182.83	184.00	-7	14,410	-0.05%
2020/12/23	9	178.78	8	180.19	177.50	1	14,289	0.01%
2020/12/22	39.1	179.41	53.2	179.49	177.50	-14.1	14,252	-0.10%
2020/12/21	50	175.57	7	175.50	174.50	43	14,182	0.30%
2020/12/18	17.2	179.03	17	180.00	178.50	0.1	14,160	0.00%
2020/12/17	77	183.87	76	184.41	180.00	1	14,119	0.01%
2020/12/16	14	179.86	20	180.80	181.00	-6	14,109	-0.04%
2020/12/15	33	181.67	30	181.48	177.00	3	14,074	0.02%
2020/12/14	29	182.76	53	180.70	180.50	-24	14,010	-0.17%
2020/12/11	72	185.03	83	184.72	181.00	-11	14,237	-0.08%
2020/12/10	20	172.68	11	173.41	176.00	9	13,918	0.06%
2020/12/09	11	180.45	12	179.25	177.50	-1	13,802	-0.01%
2020/12/08	51	181.58	48.3	182.39	177.00	2.7	13,706	0.02%
2020/12/07	72	171.42	79	171.75	181.50	-7	13,393	-0.05%
2020/12/04	37	162.07	36	161.46	165.00	1	12,981	0.01%
2020/12/03	32.2	155.04	24.2	154.01	157.50	8	12,803	0.06%
2020/12/02	23	165.48	16	165.25	164.00	7	12,637	0.06%
2020/12/01	26	165.15	34	166.24	165.50	-8	12,587	-0.06%
2020/11/30	39.2	165.68	37	166.51	163.00	2.2	12,524	0.02%
2020/11/27	56.1	163.97	55	164.90	163.00	1.1	12,353	0.01%
2020/11/26	100	164.63	97	165.07	166.00	3	12,287	0.02%
2020/11/25	17	160.59	31	160.37	163.50	-14	11,968	-0.12%
2020/11/24	29	151.79	30	151.60	149.00	-1	11,700	-0.01%
2020/11/23	45	150.40	63	150.87	148.50	-18	11,655	-0.15%
2020/11/20	29.1	150.55	30	152.48	151.00	-0.9	11,667	-0.01%
2020/11/19	79	150.80	64	151.16	149.50	15	11,621	0.13%
2020/11/18	65	148.92	62	148.81	148.00	3	11,476	0.03%
2020/11/17	49	143.72	49	144.62	144.50	0	11,162	0.00%
2020/11/16	20	139.22	21	139.86	137.50	-1	10,931	-0.01%
2020/11/13	83	141.37	81	140.70	143.00	2	10,802	0.02%
2020/11/12	28	150.32	27	152.41	142.00	1	10,508	0.01%
2020/11/11	52	154.14	52	156.05	157.50	0	10,363	0.00%
2020/11/10	49	150.28	52	155.24	150.00	-3	10,130	-0.03%
2020/11/09	87	152.42	101	150.19	154.00	-14	9,864	-0.14%	大賣/
2020/11/06	81	145.76	81	143.43	147.50	0	9,454	0.00%
2020/11/05	98	137.37	93	138.83	136.50	5	9,072	0.06%
2020/11/04	69	132.85	55	130.31	137.50	14	8,823	0.16%
2020/11/03	21	125.93	23	126.57	125.00	-2	8,824	-0.02%
2020/11/02	22	125.66	21	126.07	125.50	1	8,917	0.01%
2020/10/30	36	123.88	36	124.06	124.00	0	9,150	0.00%
2020/10/29	7	120.93	5	120.50	123.50	2	9,076	0.02%
2020/10/28	121	128.56	121	125.86	123.00	0	9,140	0.00%	大買/大賣/
2020/10/27	22	125.80	23	125.67	130.00	-1	9,038	-0.01%
2020/10/26	129	133.95	127	132.44	126.00	2	8,837	0.02%	大買/大賣/
2020/10/23	79	129.07	78	129.51	134.50	1	8,453	0.01%
2020/10/22	8	121.13	8	121.31	122.50	0	7,972	0.00%
2020/10/21	40	123.46	41	123.95	122.50	-1	7,933	-0.01%
2020/10/20	20	122.68	22	121.80	124.00	-2	7,842	-0.03%
2020/10/19	79	124.28	93	124.66	122.00	-14	7,713	-0.18%
2020/10/16	86	123.92	77	122.99	122.00	9	7,367	0.12%
2020/10/15	98	124.94	85	124.43	119.00	13	6,954	0.19%
2020/10/14	51	120.58	48	120.81	125.50	3	6,631	0.05%
2020/10/13	46	106.79	53	107.74	114.50	-7	6,388	-0.11%
2020/10/12	0	0.00	7	103.86	104.50	-7	6,105	-0.11%
2020/10/08	3	94.90	8	96.43	95.10	-5	6,252	-0.08%
2020/10/07	1	93.80	0	0.00	93.30	1	6,322	0.02%
2020/10/06	3	94.37	1	94.50	93.30	2	6,351	0.03%
2020/10/05	2	90.90	2	91.20	91.90	0	6,343	0.00%
2020/09/30	14	92.75	12	93.08	92.10	2	6,457	0.03%
2020/09/29	2	88.25	0	0.00	88.80	2	6,365	0.03%
2020/09/28	1	87.70	1	87.90	88.80	0	6,377	0.00%
2020/09/25	18	88.36	19	88.09	86.70	-1	6,349	-0.02%
2020/09/24	32	90.09	43	90.17	89.00	-11	6,278	-0.18%
2020/09/23	10	99.89	11	100.28	97.00	-1	6,188	-0.02%
2020/09/22	10	99.50	8	100.58	98.70	2	6,141	0.03%
2020/09/21	12	102.71	10	103.15	102.50	2	6,080	0.03%
2020/09/18	17	100.01	17	99.77	99.40	0	5,899	0.00%
2020/09/17	23	99.29	25	99.38	100.50	-2	5,837	-0.03%
2020/09/16	58	102.71	51	102.51	98.70	7	5,701	0.12%
2020/09/15	18	93.89	18.2	95.79	97.20	-0.2	5,301	0.00%
2020/09/14	3	88.77	4	88.33	88.40	-1	5,176	-0.02%
2020/09/10	7	90.16	6	89.95	88.00	1	5,135	0.02%
2020/09/09	6	92.35	7	87.97	90.40	-1	5,108	-0.02%
2020/09/08	1	88.90	2	88.30	87.90	-1	5,075	-0.02%
2020/09/07	9	89.61	8	89.41	86.70	1	5,066	0.02%
2020/09/04	16	90.23	14	90.02	91.00	2	5,058	0.04%
2020/09/03	12	92.54	18	92.56	91.80	-6	5,027	-0.12%
2020/09/02	5	92.88	13	92.21	91.70	-8	4,989	-0.16%
2020/09/01	18	91.50	20	92.36	91.60	-2	4,962	-0.04%
2020/08/31	25	94.62	15	93.19	92.10	10	4,905	0.20%
2020/08/28	7	99.14	7	100.03	98.00	0	4,801	0.00%
2020/08/27	36	99.04	25.8	97.76	97.20	10.2	4,744	0.22%
2020/08/26	46	98.47	65	99.29	98.30	-19	4,637	-0.41%
2020/08/25	14	88.76	22	89.61	93.50	-8	4,427	-0.18%
2020/08/24	42	86.03	27	85.72	85.00	15	4,336	0.35%
2020/08/21	4	94.38	2	94.80	93.50	2	4,233	0.05%
2020/08/20	5	90.78	6	88.60	95.50	-1	4,181	-0.02%
2020/08/19	2	104.50	1	99.50	96.80	1	4,115	0.02%
2020/08/18	2	101.25	5	104.50	107.50	-3	4,040	-0.07%
2020/08/17	19	104.47	23	107.61	102.00	-4	3,979	-0.10%
2020/08/14	12	102.57	10	100.07	104.50	2	3,888	0.05%
2020/08/13	5	95.28	6	97.52	95.10	-1	3,795	-0.03%
2020/08/12	5	95.82	6	96.62	94.70	-1	3,768	-0.03%
2020/08/11	2	96.00	1	95.50	95.60	1	3,743	0.03%
2020/08/10	13	94.68	5	94.00	93.50	8	3,674	0.22%
2020/08/07	74	104.71	66	105.12	98.40	8	3,634	0.22%
2020/08/06	29	105.19	29	105.36	108.00	0	3,383	0.00%
2020/08/05	70	94.69	63	94.54	98.60	7	3,307	0.21%
2020/08/04	24	86.64	23	88.24	89.70	1	2,948	0.03%
2020/08/03	20	78.92	35	77.75	81.60	-15	2,826	-0.53%
2020/07/31	23	73.33	15	72.49	74.20	8	2,611	0.31%
2020/07/30	22	69.65	14	70.21	69.90	8	2,522	0.32%
2020/07/29	11	68.54	10	69.65	71.00	1	2,468	0.04%
2020/07/28	2	67.25	8	65.33	64.60	-6	2,415	-0.25%
2020/07/27	4	71.18	5	70.26	68.50	-1	2,373	-0.04%
2020/07/24	7	75.77	8	75.73	72.50	-1	2,310	-0.04%
2020/07/23	11	78.02	6	77.77	78.40	5	2,238	0.22%
2020/07/22	15	78.93	20	78.82	77.80	-5	2,187	-0.23%
2020/07/21	15	75.91	15	74.97	75.80	0	2,058	0.00%
2020/07/20	21	75.99	18	76.39	75.80	3	1,994	0.15%
2020/07/17	37	74.84	37	74.60	75.80	0	1,883	0.00%
2020/07/16	25	70.56	30	70.77	72.80	-5	1,636	-0.31%
2020/07/15	49	73.45	41	72.04	66.20	8	1,508	0.53%
2020/07/14	13	70.12	21	71.00	72.70	-8	1,314	-0.61%
2020/07/13	0	0.00	3	63.57	66.10	-3	1,229	-0.24%
2020/07/10	6	62.12	1	65.00	60.10	5	1,192	0.42%
2020/07/09	5	64.86	10	65.99	66.00	-5	1,158	-0.43%
2020/07/08	3	57.43	2	59.80	61.90	1	1,029	0.10%
2020/07/07	2	56.90	1	56.00	56.30	1	1,022	0.10%
2020/07/06	4	54.30	0	0.00	54.70	4	998	0.40%
2020/07/03	1	53.90	0	0.00	53.90	1	998	0.10%
2020/06/30	37	54.03	1	54.40	54.20	36	983	3.66%
2020/06/24	1	51.10	0	0.00	51.50	1	972	0.10%
2020/06/23	0	0.00	1	53.50	53.00	-1	966	-0.10%
2020/06/17	0	0.00	3	55.73	55.10	-3	962	-0.31%
2020/06/16	2	56.80	2	56.00	55.20	0	980	0.00%
2020/06/15	3	55.73	3	55.83	54.60	0	981	0.00%
2020/06/12	3	51.47	1	55.60	55.20	2	983	0.20%
2020/06/11	2	57.10	4	56.30	54.10	-2	985	-0.20%
2020/06/05	3	61.23	3	61.30	59.70	0	972	0.00%
2020/06/04	12	60.07	10	60.71	59.80	2	968	0.21%
2020/06/03	11	60.92	12	61.05	60.60	-1	955	-0.10%
2020/06/02	1	56.80	1	57.70	57.10	0	929	0.00%
2020/06/01	1	57.80	0	0.00	58.60	1	923	0.11%
2020/05/29	0	0.00	1	58.20	58.40	-1	914	-0.11%
2020/05/27	0	0.00	1	59.60	61.00	-1	883	-0.11%
2020/05/18	1	50.20	0	0.00	51.00	1	879	0.11%
2020/05/15	1	55.70	1	58.30	55.70	0	869	0.00%
2020/05/14	6	63.22	12	62.47	61.80	-6	868	-0.69%
2020/05/13	37	66.01	39	66.48	65.00	-2	827	-0.24%
2020/05/12	14	62.39	26	62.92	63.80	-12	705	-1.70%
2020/05/11	2	58.00	3	58.00	58.00	-1	579	-0.17%
2020/05/08	2	50.83	0	0.00	52.80	2	561	0.36%
2020/05/07	8	46.60	1	46.90	48.00	7	550	1.27%
2020/05/06	1	47.00	0	0.00	46.50	1	554	0.18%
2020/05/05	0	0.00	9	46.84	46.20	-9	554	-1.62%
2020/04/27	0	0.00	2	46.50	46.50	-2	589	-0.34%
2020/04/23	0	0.00	2	42.90	45.55	-2	594	-0.34%
2020/04/20	0	0.00	1	49.30	49.30	-1	594	-0.17%
2020/04/16	1	48.50	6	49.30	48.55	-5	582	-0.86%
2020/04/15	6	48.63	7	49.08	49.15	-1	522	-0.19%
2020/04/14	2	42.58	4	42.40	44.70	-2	507	-0.39%
2020/04/13	0	0.00	1	40.70	40.65	-1	494	-0.20%
2020/04/10	11	41.43	1	41.70	41.70	10	491	2.03%
2020/04/07	0	0.00	1	30.50	33.20	-1	471	-0.21%
2020/04/01	0	0.00	1	30.30	30.60	-1	499	-0.20%
2020/03/30	0	0.00	2	26.40	27.60	-2	523	-0.38%
2020/03/24	1	25.10	0	0.00	25.00	1	608	0.16%
2020/03/20	1	28.20	0	0.00	27.60	1	614	0.16%
2020/03/18	1	34.15	0	0.00	30.65	1	596	0.17%
2020/03/17	1	35.50	1	35.30	34.05	0	587	0.00%
2020/03/16	0	0.00	6	42.08	37.80	-6	582	-1.03%
2020/03/13	1	42.00	0	0.00	42.00	1	562	0.18%
2020/03/12	12	47.40	2	47.10	46.65	10	561	1.78%
2020/03/11	5	53.26	12	54.62	51.80	-7	544	-1.28%
2020/03/10	8	54.65	0	0.00	54.80	8	547	1.46%
2020/03/09	0	0.00	3	56.00	55.70	-3	545	-0.55%
2020/02/27	2	57.00	0	0.00	56.60	2	559	0.36%
2020/02/18	0	0.00	5	61.16	60.80	-5	580	-0.86%
2020/02/14	1	60.80	1	61.30	60.80	0	589	0.00%
2020/02/10	1	60.30	1	61.10	60.80	0	615	0.00%
2020/02/07	1	61.40	4	61.63	61.10	-3	619	-0.48%
2020/02/05	3	59.70	0	0.00	59.10	3	620	0.48%
2020/02/04	1	58.10	1	59.20	58.90	0	619	0.00%
2020/02/03	1	55.20	1	56.10	56.00	0	624	0.00%
2020/01/31	0	0.00	1	61.00	61.30	-1	614	-0.16%
2020/01/30	0	0.00	1	64.00	62.60	-1	629	-0.16%
2020/01/16	4	70.85	0	0.00	70.60	4	754	0.53%
2020/01/15	3	71.47	1	71.40	70.90	2	776	0.26%
2020/01/13	8	69.70	0	0.00	70.10	8	876	0.91%
2020/01/09	0	0.00	1	69.50	69.40	-1	943	-0.11%
2020/01/07	1	69.30	0	0.00	69.20	1	967	0.10%
2020/01/03	1	73.20	0	0.00	71.90	1	963	0.10%
2020/01/02	1	73.40	0	0.00	73.20	1	953	0.10%
2019/12/25	0	0.00	1	72.50	73.10	-1	925	-0.11%
2019/12/24	0	0.00	1	73.10	72.20	-1	925	-0.11%
2019/12/23	0	0.00	2	71.40	71.40	-2	909	-0.22%
2019/12/20	2	72.55	1	73.00	71.40	1	917	0.11%
2019/12/19	21	71.71	23	70.42	71.80	-2	917	-0.22%
2019/12/18	1	69.00	0	0.00	69.30	1	891	0.11%
2019/12/17	3	69.60	0	0.00	69.10	3	899	0.33%
2019/12/13	0	0.00	5	68.68	68.60	-5	908	-0.55%
2019/12/11	1	69.90	3	70.90	69.80	-2	911	-0.22%
2019/12/10	1	69.80	0	0.00	69.50	1	908	0.11%
2019/12/05	0	0.00	1	70.00	70.10	-1	928	-0.11%
2019/11/29	2	69.80	0	0.00	69.60	2	965	0.21%
2019/11/27	2	71.20	0	0.00	70.70	2	977	0.20%
2019/11/26	0	0.00	3	71.10	70.50	-3	985	-0.30%
2019/11/22	0	0.00	3	69.43	69.10	-3	1,005	-0.30%
2019/11/21	2	69.00	0	0.00	69.20	2	1,120	0.18%
2019/11/20	0	0.00	3	69.00	68.80	-3	1,181	-0.25%
2019/11/19	2	70.65	0	0.00	70.40	2	1,177	0.17%
2019/11/18	1	70.40	2	70.30	70.80	-1	1,170	-0.09%
2019/11/13	2	71.70	1	71.00	71.00	1	1,171	0.09%
2019/11/12	1	72.90	0	0.00	72.90	1	1,164	0.09%
2019/11/08	0	0.00	4	71.93	71.60	-4	1,149	-0.35%
2019/11/07	2	71.05	1	71.60	70.80	1	1,148	0.09%
2019/11/06	0	0.00	1	73.20	72.30	-1	1,143	-0.09%
2019/11/01	2	73.20	1	73.10	73.40	1	1,144	0.09%
2019/10/31	0	0.00	1	73.50	72.80	-1	1,147	-0.09%
2019/10/30	2	74.30	0	0.00	74.10	2	1,139	0.18%
2019/10/29	6	74.90	3	75.77	73.70	3	1,144	0.26%
2019/10/25	0	0.00	1	76.00	75.90	-1	1,151	-0.09%
2019/10/24	30	77.72	34	78.30	76.60	-4	1,135	-0.35%
2019/10/23	2	74.70	0	0.00	74.40	2	1,067	0.19%
2019/10/22	5	76.16	9	75.98	75.60	-4	1,051	-0.38%
2019/10/21	3	73.97	2	76.00	77.50	1	1,027	0.10%
2019/10/18	19	73.04	20	73.07	71.80	-1	978	-0.10%
2019/10/17	1	70.70	1	70.30	70.00	0	920	0.00%
2019/10/16	0	0.00	11	70.14	69.90	-11	956	-1.15%
2019/10/15	2	71.35	6	71.47	70.70	-4	957	-0.42%
2019/10/14	11	70.09	2	69.30	70.50	9	949	0.95%
2019/10/09	1	68.80	0	0.00	68.80	1	958	0.10%
2019/10/08	2	69.65	4	69.40	69.00	-2	960	-0.21%
2019/10/02	4	70.90	5	69.74	69.90	-1	1,014	-0.10%
2019/10/01	5	69.08	1	68.00	68.30	4	1,022	0.39%
2019/09/27	1	66.90	2	67.55	67.70	-1	1,089	-0.09%
2019/09/26	2	69.40	0	0.00	69.00	2	1,228	0.16%
2019/09/25	3	70.30	0	0.00	69.80	3	1,271	0.24%
2019/09/24	6	72.23	5	72.12	71.80	1	1,264	0.08%
2019/09/20	2	71.10	0	0.00	70.40	2	1,230	0.16%
2019/09/18	3	70.73	4	70.90	70.80	-1	1,216	-0.08%
2019/09/17	1	69.40	3	70.93	71.00	-2	1,200	-0.17%
2019/09/11	2	70.60	1	69.70	70.30	1	1,208	0.08%
2019/09/10	1	68.80	4	68.88	68.80	-3	1,196	-0.25%
2019/09/09	3	68.93	1	68.70	68.20	2	1,190	0.17%
2019/09/06	2	69.15	1	69.90	69.50	1	1,188	0.08%
2019/09/05	18	71.14	12	71.87	69.70	6	1,193	0.50%
2019/09/03	4	70.43	2	69.50	69.00	2	1,159	0.17%
2019/09/02	0	0.00	3	69.37	70.00	-3	1,159	-0.26%
2019/08/30	5	69.34	8	69.38	68.80	-3	1,165	-0.26%
2019/08/29	5	68.96	0	0.00	69.30	5	1,164	0.43%
2019/08/28	4	69.08	3	69.33	68.70	1	1,155	0.09%
2019/08/27	5	68.80	8	69.13	68.40	-3	1,145	-0.26%
2019/08/26	60	71.28	61	69.66	67.50	-1	1,128	-0.09%
2019/08/23	10	68.97	11	69.74	71.50	-1	1,015	-0.10%
2019/08/22	1	65.00	0	0.00	65.00	1	956	0.10%
2019/08/21	0	0.00	2	64.50	64.50	-2	954	-0.21%
2019/08/20	0	0.00	2	64.55	63.90	-2	961	-0.21%
2019/08/19	2	64.60	0	0.00	64.50	2	963	0.21%
2019/08/16	0	0.00	2	62.60	63.80	-2	959	-0.21%
2019/08/15	4	61.08	1	61.10	61.60	3	959	0.31%
2019/08/14	3	62.80	2	63.70	62.10	1	962	0.10%
2019/08/13	3	62.63	1	62.70	62.70	2	976	0.20%
2019/08/12	1	64.50	1	64.80	64.10	0	992	0.00%
2019/08/07	3	64.50	0	0.00	63.90	3	1,022	0.29%
2019/08/06	1	62.40	1	63.40	64.10	0	1,031	0.00%
2019/08/05	3	65.83	0	0.00	65.20	3	1,044	0.29%
2019/07/31	0	0.00	1	70.40	70.40	-1	1,083	-0.09%
2019/07/30	13	72.64	18	72.87	71.70	-5	1,082	-0.46%
2019/07/26	1	71.80	2	72.60	72.10	-1	1,091	-0.09%
2019/07/25	3	72.83	5	73.14	72.50	-2	1,092	-0.18%
2019/07/24	3	71.30	2	71.65	71.50	1	1,080	0.09%
2019/07/23	3	71.50	4	72.10	71.40	-1	1,118	-0.09%
2019/07/22	2	71.15	8	71.80	72.50	-6	1,131	-0.53%
2019/07/19	0	0.00	2	70.15	69.70	-2	1,138	-0.18%
2019/07/18	11	70.77	5	71.94	69.30	6	1,142	0.53%
2019/07/17	0	0.00	2	69.55	69.30	-2	1,123	-0.18%
2019/07/16	7	71.61	1	71.20	70.50	6	1,140	0.53%
2019/07/15	1	70.50	4	71.10	71.90	-3	1,151	-0.26%
2019/07/12	1	68.00	0	0.00	68.30	1	1,181	0.08%
2019/07/11	0	0.00	5	68.20	69.00	-5	1,294	-0.39%
2019/07/10	3	68.43	4	68.30	68.10	-1	1,337	-0.07%
2019/07/09	4	68.83	1	68.10	67.20	3	1,400	0.21%
2019/07/08	3	70.83	4	70.68	70.90	-1	1,436	-0.07%
2019/07/04	30	73.18	19	72.77	72.50	11	1,940	0.57%
2019/07/03	54	71.75	61	71.89	73.00	-7	1,933	-0.36%
2019/07/02	10	67.23	3	67.10	68.20	7	1,788	0.39%
2019/06/27	0	0.00	1	61.10	61.00	-1	1,757	-0.06%
2019/06/20	1	62.40	0	0.00	62.00	1	1,780	0.06%
2019/06/18	1	60.30	0	0.00	60.30	1	1,767	0.06%
2019/06/11	0	0.00	6	60.55	60.10	-6	1,771	-0.34%
2019/06/10	2	60.85	0	0.00	60.70	2	1,766	0.11%
2019/06/06	0	0.00	2	60.75	60.90	-2	1,763	-0.11%
2019/06/05	0	0.00	3	59.70	59.60	-3	1,750	-0.17%
2019/06/04	5	58.50	0	0.00	58.30	5	1,749	0.29%
2019/05/31	3	59.90	3	59.93	59.90	0	1,754	0.00%
2019/05/30	0	0.00	1	59.50	59.40	-1	1,755	-0.06%
2019/05/29	1	58.70	1	59.10	59.10	0	1,756	0.00%
2019/05/27	4	57.93	6	58.50	57.90	-2	1,768	-0.11%
2019/05/24	2	60.20	0	0.00	60.00	2	1,768	0.11%
2019/05/21	0	0.00	2	61.70	62.40	-2	1,825	-0.11%
2019/05/17	2	63.55	0	0.00	63.00	2	1,830	0.11%
2019/05/16	1	69.50	2	68.50	66.70	-1	1,815	-0.06%
2019/05/15	1	67.60	1	68.20	67.50	0	1,802	0.00%
2019/05/14	0	0.00	6	65.85	67.90	-6	1,806	-0.33%
2019/05/13	0	0.00	4	68.70	68.10	-4	1,802	-0.22%
2019/05/10	0	0.00	2	67.60	68.00	-2	1,786	-0.11%
2019/05/09	1	66.40	4	70.15	67.20	-3	1,785	-0.17%
2019/05/08	2	71.25	1	70.80	70.50	1	1,765	0.06%
2019/05/07	2	73.20	0	0.00	72.90	2	1,756	0.11%
2019/05/06	5	72.28	9	72.41	73.00	-4	1,749	-0.23%
2019/05/03	4	75.38	3	74.90	74.50	1	1,736	0.06%
2019/04/30	4	71.05	5	71.12	72.70	-1	1,692	-0.06%
2019/04/29	5	72.86	2	72.25	71.50	3	1,667	0.18%
2019/04/26	5	76.54	7	77.91	77.20	-2	1,625	-0.12%
2019/04/25	7	78.49	3	78.87	77.10	4	1,598	0.25%
2019/04/23	6	80.02	1	80.00	79.20	5	1,588	0.31%
2019/04/22	5	82.42	0	0.00	80.50	5	1,571	0.32%
2019/04/19	1	83.20	5	83.04	83.20	-4	1,551	-0.26%
2019/04/18	11	82.01	4	83.18	80.60	7	1,527	0.46%
2019/04/17	25	85.27	17	85.73	82.30	8	1,492	0.54%
2019/04/16	7	79.60	17	80.06	82.30	-10	1,380	-0.72%
2019/04/15	8	81.05	44	81.22	80.60	-36	1,333	-2.70%
2019/04/12	21	77.96	22	77.85	79.20	-1	1,265	-0.08%
2019/04/11	51	80.03	37	79.92	77.40	14	1,208	1.16%
2019/04/10	46	73.75	53	72.81	76.40	-7	978	-0.72%
2019/04/09	3	65.87	4	68.33	69.50	-1	673	-0.15%
2019/04/02	0	0.00	14	62.54	62.50	-14	620	-2.25%
2019/03/29	3	63.03	1	62.50	62.10	2	617	0.32%
2019/03/28	5	60.94	1	61.00	61.90	4	620	0.64%
2019/03/27	4	60.60	0	0.00	60.20	4	628	0.64%
2019/03/19	1	63.80	0	0.00	63.00	1	790	0.13%
2019/03/12	0	0.00	11	62.96	62.90	-11	843	-1.30%
2019/03/08	17	62.64	14	62.30	62.30	3	940	0.32%
2019/03/07	0	0.00	5	63.40	63.40	-5	971	-0.51%
2019/03/05	2	64.70	0	0.00	64.50	2	1,023	0.20%
2019/02/27	6	64.05	1	63.80	64.30	5	1,066	0.47%
2019/02/26	8	66.33	2	66.35	65.50	6	1,103	0.54%
2019/02/25	2	67.30	2	67.70	67.40	0	1,122	0.00%
2019/02/22	4	67.10	8	67.25	67.30	-4	1,241	-0.32%
2019/02/21	26	68.22	8	68.43	68.50	18	1,303	1.38%
2019/02/20	4	65.83	15	65.57	65.20	-11	1,264	-0.87%
2019/02/19	0	0.00	2	65.25	65.80	-2	1,262	-0.16%
2019/02/18	2	64.05	0	0.00	63.90	2	1,251	0.16%
2019/02/13	0	0.00	2	65.70	65.10	-2	1,278	-0.16%
2019/02/12	2	64.30	2	64.35	65.00	0	1,323	0.00%
2019/02/11	22	63.26	0	0.00	63.10	22	1,329	1.65%
2019/01/30	2	64.85	2	64.60	63.50	0	1,343	0.00%
2019/01/28	0	0.00	1	63.10	62.40	-1	1,356	-0.07%
2019/01/25	2	62.35	2	62.90	62.70	0	1,374	0.00%
2019/01/24	0	0.00	3	61.67	62.10	-3	1,387	-0.22%
2019/01/23	0	0.00	1	61.20	60.80	-1	1,433	-0.07%
2019/01/22	1	61.10	1	61.50	60.50	0	1,458	0.00%
2019/01/18	1	61.90	1	61.50	61.50	0	1,494	0.00%
2019/01/17	16	62.93	1	62.30	61.30	15	1,512	0.99%
2019/01/16	7	63.34	4	62.98	62.60	3	1,516	0.20%
2019/01/15	3	61.60	6	61.30	62.00	-3	1,502	-0.20%
2019/01/14	0	0.00	2	61.30	60.00	-2	1,498	-0.13%
2019/01/11	2	59.90	2	59.80	60.00	0	1,506	0.00%
2019/01/10	1	60.00	0	0.00	59.70	1	1,528	0.07%
2019/01/09	1	61.90	1	61.90	61.10	0	1,532	0.00%
2019/01/08	0	0.00	4	58.70	59.20	-4	1,525	-0.26%
2019/01/07	1	58.00	8	58.03	58.10	-7	1,529	-0.46%
2019/01/04	8	56.03	13	56.12	56.80	-5	1,539	-0.32%
2019/01/03	3	59.23	3	60.00	57.60	0	1,556	0.00%
2019/01/02	0	0.00	1	59.90	58.80	-1	1,573	-0.06%
2018/12/27	0	0.00	1	61.70	61.00	-1	1,590	-0.06%
2018/12/26	2	61.20	2	62.40	60.30	0	1,600	0.00%
2018/12/25	3	60.43	1	60.60	61.00	2	1,603	0.12%
2018/12/24	1	63.30	0	0.00	63.00	1	1,607	0.06%
2018/12/22	0	0.00	2	63.20	62.70	-2	1,606	-0.12%
2018/12/21	7	62.01	3	63.37	63.30	4	1,608	0.25%
2018/12/20	6	64.92	3	66.40	62.70	3	1,599	0.19%
2018/12/19	11	66.55	3	67.47	66.30	8	1,585	0.50%
2018/12/18	6	68.12	11	68.99	67.80	-5	1,571	-0.32%
2018/12/17	10	68.28	10	69.23	67.70	0	1,544	0.00%
2018/12/14	10	67.57	6	69.00	66.70	4	1,529	0.26%
2018/12/13	17	67.28	18	67.80	67.40	-1	1,498	-0.07%
2018/12/12	2	64.10	9	65.09	65.10	-7	1,496	-0.47%
2018/12/11	0	0.00	2	62.10	61.90	-2	1,485	-0.13%
2018/12/10	13	62.29	3	61.23	60.70	10	1,492	0.67%
2018/12/07	1	64.10	4	63.78	64.10	-3	1,485	-0.20%
2018/12/06	8	63.26	3	65.90	62.30	5	1,487	0.34%
2018/12/05	14	66.75	13	66.59	66.30	1	1,476	0.07%
2018/12/04	41	70.00	23	69.80	68.40	18	1,483	1.21%
2018/12/03	50	67.01	14	66.88	67.00	36	1,432	2.51%
2018/11/30	8	64.86	2	65.55	63.60	6	1,406	0.43%
2018/11/29	6	65.00	7	65.76	64.50	-1	1,378	-0.07%
2018/11/28	1	63.80	0	0.00	64.00	1	1,340	0.07%
2018/11/27	4	63.90	3	64.40	64.10	1	1,339	0.07%
2018/11/26	17	63.95	18	64.77	63.80	-1	1,333	-0.07%
2018/11/23	16	62.78	9	63.87	62.60	7	1,320	0.53%
2018/11/22	7	61.97	8	62.58	62.00	-1	1,301	-0.08%
2018/11/21	18	62.49	19	63.08	62.60	-1	1,290	-0.08%
2018/11/20	5	58.80	22	59.36	61.70	-17	1,185	-1.43%
2018/11/19	6	56.02	1	56.40	56.10	5	1,152	0.43%
2018/11/16	4	55.55	0	0.00	55.20	4	1,164	0.34%
2018/11/15	18	55.38	1	55.10	55.40	17	1,172	1.45%
2018/11/14	2	57.15	4	58.08	56.00	-2	1,181	-0.17%
2018/11/13	1	57.20	21	56.24	57.60	-20	1,223	-1.64%
2018/11/12	0	0.00	8	57.01	56.20	-8	1,220	-0.66%
2018/11/09	14	56.66	7	56.76	57.60	7	1,239	0.56%
2018/11/07	3	62.90	8	63.13	64.40	-5	1,192	-0.42%
2018/11/06	7	62.16	5	62.50	61.50	2	1,203	0.17%
2018/11/05	0	0.00	4	64.40	64.80	-4	1,232	-0.32%
2018/11/02	3	63.37	1	64.70	63.20	2	1,257	0.16%
2018/11/01	13	63.00	0	0.00	63.10	13	1,269	1.02%
2018/10/31	20	62.51	16	62.08	63.00	4	1,277	0.31%
2018/10/30	1	55.80	3	58.73	58.60	-2	1,271	-0.16%
2018/10/29	0	0.00	7	55.10	55.80	-7	1,302	-0.54%
2018/10/26	9	57.21	3	56.00	56.00	6	1,339	0.45%
2018/10/25	2	59.75	12	60.92	60.70	-10	1,411	-0.71%
2018/10/24	2	64.50	3	64.80	64.60	-1	1,413	-0.07%
2018/10/23	1	65.00	0	0.00	64.20	1	1,421	0.07%
2018/10/22	1	66.30	1	65.10	66.00	0	1,429	0.00%
2018/10/18	3	68.00	4	68.20	67.30	-1	1,473	-0.07%
2018/10/15	3	66.30	7	65.80	65.20	-4	1,489	-0.27%
2018/10/12	2	64.76	0	0.00	64.70	2	1,520	0.13%
2018/10/11	0	64.50	5	64.00	64.00	-5	1,599	-0.31%
2018/10/09	0	0.00	7	70.71	71.10	-7	1,621	-0.43%
2018/10/05	0	0.00	1	77.10	76.60	-1	1,599	-0.06%
2018/10/04	2	81.25	2	81.45	80.50	0	1,586	0.00%
2018/10/02	4	85.20	4	84.98	83.10	0	1,580	0.00%
2018/09/27	0	0.00	1	82.40	81.30	-1	1,591	-0.06%
2018/09/26	1	81.90	0	0.00	82.00	1	1,595	0.06%
2018/09/25	0	0.00	8	81.83	82.00	-8	1,597	-0.50%
2018/09/21	1	78.60	2	79.70	79.80	-1	1,606	-0.06%
2018/09/20	3	80.07	1	82.10	78.60	2	1,628	0.12%
2018/09/19	3	82.73	3	82.60	82.00	0	1,617	0.00%
2018/09/18	6	85.57	2	87.10	81.70	4	1,614	0.25%
2018/09/14	1	82.80	0	0.00	83.00	1	1,587	0.06%
2018/09/11	1	79.50	7	78.24	79.20	-6	1,585	-0.38%
2018/09/10	0	0.00	4	82.65	77.80	-4	1,580	-0.25%
2018/09/06	0	0.00	1	89.50	88.30	-1	1,569	-0.06%
2018/09/05	1	87.70	2	89.30	87.70	-1	1,582	-0.06%
2018/09/04	2	87.15	1	87.60	87.60	1	1,594	0.06%
2018/08/31	1	89.60	0	0.00	90.50	1	1,733	0.06%
2018/08/30	3	91.70	6	91.97	90.80	-3	1,770	-0.17%
2018/08/29	2	90.30	2	89.70	90.20	0	1,771	0.00%
2018/08/28	0	0.00	1	87.40	87.10	-1	1,753	-0.06%
2018/08/27	3	87.50	3	87.30	87.90	0	1,754	0.00%
2018/08/24	2	84.70	3	85.10	84.50	-1	1,738	-0.06%
2018/08/22	2	91.70	0	0.00	90.80	2	1,692	0.12%
2018/08/21	2	91.45	3	92.00	92.00	-1	1,699	-0.06%
2018/08/20	7	91.74	8	92.13	90.40	-1	1,690	-0.06%
2018/08/17	0	0.00	1	100.50	98.80	-1	1,644	-0.06%
2018/08/16	4	98.68	10	99.05	99.20	-6	1,656	-0.36%
2018/08/15	1	108.00	1	105.50	105.50	0	1,649	0.00%
2018/08/14	1	110.00	1	110.00	109.50	0	1,657	0.00%
2018/08/13	4	109.13	1	111.00	108.50	3	1,696	0.18%
2018/08/10	19	113.47	20	110.55	115.00	-1	1,680	-0.06%
2018/08/09	8	111.69	5	111.80	110.00	3	1,656	0.18%
2018/08/08	3	119.17	4	121.00	117.00	-1	1,647	-0.06%
2018/08/07	1	120.50	0	0.00	121.00	1	1,660	0.06%
2018/08/06	5	122.30	1	124.00	122.00	4	1,660	0.24%
2018/08/03	7	120.57	5	121.10	118.00	2	1,642	0.12%
2018/08/02	3	119.33	8	118.44	120.50	-5	1,619	-0.31%
2018/08/01	10	119.70	10	118.95	117.50	0	1,576	0.00%
2018/07/31	0	0.00	1	112.50	114.00	-1	1,506	-0.07%
2018/07/30	1	112.00	0	0.00	110.00	1	1,495	0.07%
2018/07/27	1	111.50	4	111.50	112.50	-3	1,494	-0.20%
2018/07/26	23	113.02	8	114.50	112.00	15	1,494	1.00%
2018/07/24	6	105.50	6	106.00	108.00	0	1,446	0.00%
2018/07/23	6	107.25	6	107.00	107.00	0	1,447	0.00%
2018/07/20	0	0.00	1	109.00	110.50	-1	1,435	-0.07%
2018/07/19	3	112.00	0	0.00	109.50	3	1,416	0.21%
2018/07/18	11	110.45	12	110.79	114.00	-1	1,387	-0.07%
2018/07/17	1	109.00	1	107.00	109.00	0	1,298	0.00%
2018/07/13	1	102.50	0	0.00	102.50	1	1,250	0.08%
2018/07/11	1	104.00	1	102.00	100.50	0	1,250	0.00%
2018/07/09	2	103.00	2	103.25	100.00	0	1,251	0.00%
2018/07/02	2	103.75	2	104.75	102.50	0	1,244	0.00%
2018/06/26	2	96.95	2	97.05	97.20	0	1,233	0.00%
2018/06/20	0	0.00	1	106.00	103.00	-1	1,240	-0.08%
2018/06/14	0	0.00	3	108.50	107.00	-3	1,324	-0.23%
2018/06/13	1	115.00	2	113.00	112.00	-1	1,311	-0.08%
2018/06/11	1	113.50	1	112.50	113.00	0	1,281	0.00%
2018/06/08	11	120.82	6	119.67	116.00	5	1,269	0.39%
2018/06/07	20	113.25	25	115.20	118.00	-5	1,172	-0.43%
2018/06/06	2	107.25	4	107.25	107.50	-2	1,141	-0.18%
2018/06/05	0	0.00	1	103.50	104.50	-1	1,144	-0.09%
2018/06/04	5	106.60	5	104.80	105.00	0	1,152	0.00%
2018/06/01	1	102.00	3	103.17	103.00	-2	1,153	-0.17%
2018/05/31	2	102.75	1	103.50	102.00	1	1,156	0.09%
2018/05/30	2	104.00	0	0.00	103.50	2	1,150	0.17%
2018/05/29	3	106.83	4	106.13	105.50	-1	1,145	-0.09%
2018/05/28	1	104.00	1	103.50	104.00	0	1,131	0.00%
2018/05/25	0	0.00	2	103.75	103.00	-2	1,135	-0.18%
2018/05/24	0	0.00	1	106.00	105.00	-1	1,132	-0.09%
2018/05/23	1	103.00	2	104.00	103.50	-1	1,123	-0.09%
2018/05/22	0	0.00	6	101.58	102.50	-6	1,137	-0.53%
2018/05/21	12	101.03	9	100.76	103.00	3	1,133	0.26%
2018/05/18	5	95.00	5	94.60	95.50	0	1,094	0.00%
2018/05/17	1	94.10	2	94.40	93.50	-1	1,111	-0.09%
2018/05/16	10	94.60	6	94.78	93.10	4	1,102	0.36%
2018/05/15	10	96.43	12	96.78	95.80	-2	1,090	-0.18%
2018/05/14	3	103.83	0	0.00	102.00	3	1,089	0.28%
2018/05/11	7	106.29	9	106.39	107.00	-2	1,081	-0.18%
2018/05/10	0	0.00	1	105.50	108.50	-1	1,064	-0.09%
2018/05/09	6	104.67	0	0.00	102.50	6	1,045	0.57%
2018/05/08	1	104.00	2	106.25	105.50	-1	1,058	-0.09%
2018/05/04	1	106.00	1	107.00	105.00	0	1,039	0.00%
2018/05/03	4	105.00	3	105.00	103.50	1	1,031	0.10%
2018/05/02	4	109.50	4	108.13	108.00	0	1,022	0.00%
2018/04/26	5	113.50	0	0.00	110.00	5	1,042	0.48%
2018/04/24	3	117.00	7	116.50	116.50	-4	1,052	-0.38%
2018/04/20	1	126.50	0	0.00	126.50	1	1,058	0.09%
2018/04/19	0	0.00	1	128.00	129.00	-1	1,071	-0.09%
2018/04/16	0	0.00	1	133.00	132.00	-1	1,109	-0.09%
2018/04/13	0	0.00	4	133.25	132.00	-4	1,134	-0.35%
2018/04/12	1	130.00	1	131.00	131.50	0	1,166	0.00%
2018/04/11	0	0.00	30	130.73	130.00	-30	1,259	-2.38%
2018/04/10	1	132.00	0	0.00	130.50	1	1,269	0.08%
2018/04/09	3	132.33	3	131.83	131.50	0	1,275	0.00%
2018/04/02	0	0.00	1	128.50	127.50	-1	1,281	-0.08%
2018/03/31	0	0.00	1	128.50	128.50	-1	1,374	-0.07%
2018/03/30	4	129.50	2	128.50	129.50	2	1,404	0.14%
2018/03/29	8	124.56	2	124.50	124.50	6	1,412	0.42%
2018/03/28	0	0.00	1	129.00	128.50	-1	1,422	-0.07%
2018/03/27	1	133.50	0	0.00	131.50	1	1,432	0.07%
2018/03/26	0	0.00	1	132.00	132.00	-1	1,451	-0.07%
2018/03/23	1	127.00	2	128.25	131.00	-1	1,467	-0.07%
2018/03/22	7	132.64	6	134.00	132.00	1	1,471	0.07%
2018/03/21	1	132.00	3	133.67	134.00	-2	1,490	-0.13%
2018/03/20	8	137.56	2	138.50	138.50	6	1,484	0.40%
2018/03/14	4	149.75	3	150.33	148.00	1	1,687	0.06%
2018/03/13	8	149.56	9	149.94	149.50	-1	1,720	-0.06%
2018/03/12	1	142.50	1	144.00	145.00	0	1,701	0.00%
2018/03/09	0	0.00	12	144.04	144.00	-12	1,718	-0.70%
2018/03/08	1	148.00	0	0.00	148.50	1	1,715	0.06%
2018/03/07	0	0.00	2	148.50	147.50	-2	1,715	-0.12%
2018/03/06	0	0.00	1	145.50	144.50	-1	1,725	-0.06%
2018/03/05	1	145.00	1	146.00	144.50	0	1,748	0.00%
2018/03/02	3	145.33	3	145.50	145.50	0	1,775	0.00%
2018/03/01	1	145.00	1	145.50	146.00	0	1,836	0.00%
2018/02/27	0	0.00	2	147.00	147.50	-2	1,851	-0.11%
2018/02/26	2	147.00	2	148.00	147.50	0	1,911	0.00%
2018/02/23	4	147.50	4	150.38	147.50	0	1,943	0.00%
2018/02/22	10	150.55	4	150.38	148.00	6	1,955	0.31%
2018/02/21	12	145.54	14	142.29	146.50	-2	1,957	-0.10%
2018/02/12	5	134.50	5	134.10	134.00	0	1,957	0.00%
2018/02/09	7	131.93	4	130.75	133.00	3	1,985	0.15%
2018/02/08	10	142.00	8	142.31	139.50	2	2,018	0.10%
2018/02/07	5	142.90	3	142.83	142.00	2	2,077	0.10%
2018/02/06	7	139.36	6	139.92	140.00	1	2,112	0.05%
2018/02/05	7	150.64	7	150.79	152.50	0	2,139	0.00%
2018/02/01	1	158.00	0	0.00	158.00	1	2,330	0.04%
2018/01/31	2	158.75	0	0.00	158.00	2	2,361	0.08%
2018/01/30	2	159.25	1	158.00	157.50	1	2,366	0.04%
2018/01/24	0	0.00	1	160.00	161.50	-1	2,424	-0.04%
2018/01/23	4	157.63	19	159.13	158.00	-15	2,429	-0.62%
2018/01/22	1	162.00	2	163.25	163.00	-1	2,444	-0.04%
2018/01/19	1	166.00	3	165.00	165.00	-2	2,471	-0.08%
2018/01/18	4	163.38	2	164.00	163.50	2	2,494	0.08%
2018/01/17	3	162.67	5	163.70	162.50	-2	2,518	-0.08%
2018/01/16	4	162.25	1	162.00	162.00	3	2,547	0.12%
2018/01/15	16	165.38	17	165.41	165.00	-1	2,561	-0.04%
2018/01/12	6	162.67	6	163.08	161.50	0	2,567	0.00%
2018/01/11	1	160.00	0	0.00	160.00	1	2,579	0.04%
2018/01/10	1	164.00	4	166.75	164.50	-3	2,604	-0.12%
2018/01/09	24	172.08	7	170.29	168.00	17	2,679	0.63%
2018/01/08	4	173.13	22	172.73	173.00	-18	2,673	-0.67%
2018/01/05	29	178.22	29	178.26	178.50	0	2,657	0.00%
2018/01/04	23	172.98	5	174.20	171.50	18	2,628	0.68%
2018/01/03	10	173.40	8	173.44	174.00	2	2,700	0.07%
2018/01/02	10	173.15	6	173.92	172.50	4	2,810	0.14%