同致 (3552)-中國信託-文心券商分點個股進出

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
116.5
漲跌
▲6.0
漲幅
+5.43%
成交量
760張
產業
上櫃其他電子類股
639人加入追蹤

立即追蹤
本地時間:14:30

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

同致 (3552)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/03	0	0.00	2	116.50	116.50	-2	275	-0.73%
2024/05/02	0	0.00	4	109.75	110.50	-4	264	-1.51%
2024/04/30	3	114.83	1	116.50	113.50	2	261	0.77%
2024/04/29	0.1	104.50	3	108.17	109.50	-3	231	-1.28%
2024/04/26	1	104.00	0	0.00	104.50	1	228	0.44%
2024/04/25	1	104.00	0	0.00	103.50	1	229	0.44%
2024/04/19	0.2	102.00	0	0.00	102.00	0.2	232	0.06%
2024/04/15	0	0.00	3	110.50	109.00	-3	222	-1.35%
2024/04/12	1.2	113.75	6	112.00	112.50	-4.8	217	-2.21%
2024/04/08	10	116.50	0	0.00	116.50	10	210	4.75%
2024/03/29	2	120.00	0	0.00	120.50	2	208	0.96%
2024/03/26	0.2	119.50	0	0.00	119.00	0.2	206	0.10%
2024/03/25	0	0.00	1	123.00	122.50	-1	205	-0.49%
2024/03/14	2	119.75	0	0.00	119.50	2	219	0.91%
2024/03/13	5	125.50	0	0.00	124.00	5	220	2.27%
2024/03/12	1	126.50	0	0.00	126.00	1	221	0.45%
2024/03/08	1.2	125.98	3	128.00	125.00	-1.8	225	-0.80%
2024/02/26	10	132.00	0	0.00	133.50	10	322	3.10%
2024/02/15	0	0.00	2	130.50	131.00	-2	340	-0.59%
2024/02/05	0	0.00	1	127.00	127.50	-1	343	-0.29%
2024/01/29	0	0.00	1	133.00	133.00	-1	356	-0.28%
2024/01/26	0	0.00	1	130.00	130.50	-1	363	-0.28%
2024/01/18	0	0.00	1	130.50	131.50	-1	375	-0.27%
2024/01/17	0	0.00	1	132.50	129.00	-1	376	-0.27%
2024/01/16	12	133.88	0	0.00	133.00	12	371	3.23%
2024/01/15	1	134.50	0	0.00	135.00	1	375	0.27%
2024/01/12	2	135.00	0	0.00	134.50	2	377	0.53%
2024/01/10	11.4	133.56	0	0.00	133.50	11.4	383	2.97%
2024/01/09	0.4	135.93	0.5	138.00	135.50	-0.2	386	-0.04%
2024/01/08	0.3	138.00	0	0.00	138.00	0.3	387	0.08%
2024/01/05	0.2	139.00	0	0.00	138.50	0.2	402	0.05%
2024/01/04	0.3	140.00	0	0.00	138.50	0.3	421	0.07%
2024/01/03	0.1	142.50	0	0.00	143.00	0.1	438	0.02%
2024/01/02	0.1	144.00	0	0.00	144.00	0.1	439	0.02%
2023/12/29	0	0.00	0.2	146.00	145.50	-0.2	440	-0.05%
2023/12/28	0.1	144.50	0	0.00	145.00	0.1	438	0.02%
2023/12/27	0	145.00	4	144.50	145.00	-4	437	-0.91%
2023/12/21	0	0.00	2	143.50	143.50	-2	442	-0.45%
2023/12/20	0.2	143.00	0	0.00	143.00	0.2	443	0.05%
2023/12/19	1.4	145.41	0	0.00	144.00	1.4	440	0.31%
2023/12/15	1	147.00	0	0.00	147.50	1	438	0.23%
2023/12/14	0.1	146.00	0	0.00	145.50	0.1	434	0.02%
2023/12/13	0.1	146.50	0	0.00	146.00	0.1	431	0.02%
2023/12/12	0	0.00	1	147.00	147.00	-1	431	-0.23%
2023/12/07	0.2	147.00	0	0.00	146.00	0.2	446	0.03%
2023/12/04	0	0.00	1	150.50	149.00	-1	481	-0.21%
2023/12/01	4	151.88	1	152.50	151.50	3	472	0.64%
2023/11/30	2	150.00	12	146.00	150.00	-10	428	-2.34%
2023/11/29	0	0.00	1	144.00	144.50	-1	399	-0.25%
2023/11/28	1	143.50	0	0.00	144.50	1	396	0.25%
2023/11/27	0	0.00	0.1	143.50	142.00	-0.1	397	-0.02%
2023/11/24	1	143.00	0	0.00	143.50	1	391	0.26%
2023/11/22	0	0.00	4	142.25	143.50	-4	382	-1.05%
2023/11/21	4	142.25	2	142.25	141.50	2	377	0.53%
2023/11/20	1	142.00	1	142.50	142.50	0	371	0.00%
2023/11/17	2	140.50	0	0.00	140.00	2	365	0.55%
2023/11/10	0.1	141.50	0	0.00	141.00	0.1	352	0.02%
2023/11/09	0	0.00	1	139.50	141.00	-1	351	-0.28%
2023/11/08	2	141.00	0	0.00	140.50	2	360	0.56%
2023/11/06	2	139.50	1	140.00	141.00	1	365	0.27%
2023/11/03	2	138.00	1	138.00	139.00	1	365	0.27%
2023/11/01	1	134.50	1	132.50	132.50	0	359	0.00%
2023/10/26	1	139.50	0	0.00	134.50	1	366	0.27%
2023/10/25	0	0.00	1	139.00	138.00	-1	363	-0.28%
2023/10/24	0	0.00	1	139.50	138.00	-1	363	-0.27%
2023/10/18	1	142.50	1	138.00	139.00	0	378	0.00%
2023/10/17	0	0.00	11	141.91	142.00	-11	377	-2.91%
2023/10/16	11	142.55	2	142.25	141.50	9	380	2.37%
2023/10/13	0	0.00	10.6	143.47	143.50	-10.6	391	-2.71%
2023/10/12	1	142.00	4	142.25	142.50	-3	380	-0.79%
2023/10/11	0	0.00	4	139.50	139.00	-4	362	-1.10%
2023/10/06	2	133.75	0	0.00	133.00	2	347	0.58%
2023/10/03	0	0.00	2	136.00	134.00	-2	363	-0.55%
2023/10/02	0	0.00	5	136.10	135.50	-5	367	-1.36%
2023/09/27	3	132.00	0	0.00	130.00	3	369	0.81%
2023/09/26	1	131.00	0	0.00	131.00	1	372	0.27%
2023/09/19	1	135.00	0	0.00	135.00	1	382	0.26%
2023/09/15	1	137.50	0	0.00	137.50	1	401	0.25%
2023/09/14	2	135.00	0	0.00	137.50	2	404	0.50%
2023/09/13	3	138.67	0	0.00	138.00	3	401	0.75%
2023/09/12	7	141.93	5	139.00	140.00	2	401	0.50%
2023/09/11	0	0.00	6	142.17	139.00	-6	393	-1.53%
2023/09/08	1	130.50	1	139.50	140.00	0	392	0.00%
2023/09/01	0	0.00	4	131.00	131.50	-4	421	-0.95%
2023/08/31	0	0.00	1	129.50	130.00	-1	426	-0.23%
2023/08/30	1	127.50	1	128.00	128.50	0	426	0.00%
2023/08/28	2	124.00	1	122.50	122.50	1	450	0.22%
2023/08/25	0.2	126.00	0	0.00	124.50	0.2	459	0.03%
2023/08/18	1	126.00	0	0.00	126.00	1	498	0.20%
2023/08/17	1	124.50	1	125.50	127.50	0	512	0.00%
2023/08/15	0	0.00	1	123.00	124.00	-1	514	-0.19%
2023/08/14	1	120.00	1	120.50	120.00	0	517	0.00%
2023/08/11	10	127.00	2	126.00	125.50	8	518	1.54%
2023/08/09	4	134.50	1	134.00	135.00	3	517	0.58%
2023/08/07	2	135.00	0	0.00	134.50	2	518	0.39%
2023/08/04	0	0.00	0.1	136.00	136.50	-0.1	523	-0.02%
2023/08/02	12	137.50	2	136.50	135.50	10	524	1.91%
2023/07/31	0	0.00	1	138.50	138.00	-1	520	-0.19%
2023/07/28	1	138.00	1	138.00	137.50	0	521	0.00%
2023/07/26	0	0.00	2	139.00	138.00	-2	531	-0.38%
2023/07/25	1	134.50	0	0.00	137.00	1	534	0.19%
2023/07/24	1	133.00	0	0.00	133.00	1	533	0.19%
2023/07/20	1	139.50	0	0.00	139.00	1	532	0.19%
2023/07/19	2	140.75	0	0.00	140.00	2	530	0.38%
2023/07/18	2.1	141.83	0	0.00	141.00	2.1	547	0.39%
2023/07/14	1	148.00	0	0.00	148.00	1	573	0.17%
2023/07/13	1.1	148.97	0	0.00	146.50	1.1	577	0.19%
2023/07/12	0	0.00	21	151.86	149.50	-21	578	-3.63%
2023/07/07	1	144.50	0	0.00	145.50	1	594	0.17%
2023/07/05	1	147.50	1	149.00	147.50	0	599	0.00%
2023/07/03	1	148.00	0	0.00	147.50	1	616	0.16%
2023/06/28	1.5	144.33	0	0.00	144.00	1.5	667	0.22%
2023/06/27	0.3	147.60	0	0.00	144.00	0.3	719	0.03%
2023/06/26	0	0.00	0.4	148.00	147.50	-0.4	821	-0.05%
2023/06/20	7	148.50	0	0.00	147.00	7	875	0.80%
2023/06/19	17	150.35	0	0.00	149.00	17	890	1.91%
2023/06/15	1	152.00	2	152.00	151.50	-1	901	-0.11%
2023/06/14	1.1	155.91	2.1	153.93	154.00	-1	905	-0.11%
2023/06/09	2	153.25	1	153.00	153.00	1	947	0.11%
2023/06/08	2	153.00	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	0.1	152.00	2	151.50	151.50	-1.9	1,030	-0.18%
2023/06/02	0.1	154.50	1	153.50	154.50	-0.9	1,292	-0.07%
2023/06/01	1	154.00	0	0.00	153.50	1	1,288	0.08%
2023/05/31	1	153.50	0	0.00	153.50	1	1,276	0.08%
2023/05/30	3	153.00	3.2	151.81	151.50	-0.2	1,270	-0.02%
2023/05/26	1	147.50	1	149.00	146.50	0	1,251	0.00%
2023/05/24	0	0.00	2	148.00	149.00	-2	1,267	-0.16%
2023/05/23	3	150.33	4	148.88	148.50	-1	1,276	-0.08%
2023/05/19	0.1	147.50	0	0.00	146.00	0.1	1,355	0.01%
2023/05/18	1.1	147.45	0	0.00	146.50	1.1	1,367	0.08%
2023/05/17	0	0.00	7	146.29	148.00	-7	1,383	-0.51%
2023/05/16	0	0.00	2	145.00	144.50	-2	1,387	-0.14%
2023/05/11	0.3	141.67	0	0.00	140.50	0.3	1,490	0.02%
2023/05/10	0	0.00	1	144.00	143.50	-1	1,495	-0.07%
2023/05/09	0.1	141.50	0	0.00	140.50	0.1	1,497	0.01%
2023/05/05	1.1	144.45	0	0.00	144.00	1.1	1,537	0.07%
2023/05/04	1	143.50	0	0.00	143.00	1	1,556	0.06%
2023/05/03	5	141.50	0	0.00	144.50	5	1,575	0.32%
2023/04/28	2	141.00	2	141.00	141.00	0	1,609	0.00%
2023/04/26	0.1	141.50	1	143.00	143.50	-0.9	1,610	-0.06%
2023/04/25	0	0.00	0.5	140.50	140.50	-0.5	1,615	-0.03%
2023/04/21	3	144.33	3	145.50	142.50	0	1,625	0.00%
2023/04/20	2	151.00	0	0.00	150.00	2	1,617	0.12%
2023/04/17	1	154.00	1	155.50	153.50	0	1,649	0.00%
2023/04/14	0	155.00	5	155.00	153.50	-5	1,649	-0.30%
2023/04/13	3.1	155.35	5	155.50	154.00	-1.9	1,649	-0.12%
2023/04/12	0	0.00	1	153.00	153.00	-1	1,636	-0.06%
2023/04/11	0.1	154.50	0	0.00	153.50	0.1	1,638	0.01%
2023/04/10	1	153.00	0	0.00	153.50	1	1,642	0.06%
2023/04/07	1	152.50	1	151.50	151.50	0	1,646	0.00%
2023/03/30	6	151.75	0	0.00	151.00	6	1,647	0.36%
2023/03/28	4	152.75	0	0.00	153.50	4	1,639	0.24%
2023/03/27	7	155.79	1	157.00	157.00	6	1,601	0.37%
2023/03/24	2	167.25	4	166.75	165.50	-2	1,512	-0.13%
2023/03/23	0	0.00	35	162.81	162.00	-35	1,470	-2.38%
2023/03/22	1	165.00	1	163.00	162.00	0	1,487	0.00%
2023/03/21	1	162.00	12	162.88	162.00	-11	1,512	-0.73%
2023/03/20	1	159.00	0	0.00	159.50	1	1,563	0.06%
2023/03/17	0	0.00	2	158.75	159.00	-2	1,573	-0.13%
2023/03/16	4.1	156.51	1	161.00	155.50	3.1	1,576	0.19%
2023/03/15	1	163.50	4.2	162.54	161.50	-3.2	1,572	-0.21%
2023/03/14	3	157.67	0	0.00	157.00	3	1,549	0.19%
2023/03/13	1	160.00	0	0.00	160.00	1	1,549	0.06%
2023/03/10	2	164.00	2	164.25	164.00	0	1,605	0.00%
2023/03/09	2	165.00	1	165.00	166.00	1	1,608	0.06%
2023/03/08	7.2	166.15	26.3	165.81	166.00	-19.1	1,586	-1.20%
2023/03/07	35	163.83	21	163.24	163.50	14	1,498	0.93%
2023/03/03	0	0.00	1	151.50	151.50	-1	1,379	-0.07%
2023/02/24	1	152.50	0	0.00	153.00	1	1,437	0.07%
2023/02/23	0	0.00	1	154.00	154.00	-1	1,449	-0.07%
2023/02/22	6	152.08	1	156.00	152.00	5	1,495	0.33%
2023/02/21	2	157.25	0	0.00	158.00	2	1,546	0.13%
2023/02/20	1	161.00	1	160.50	159.00	0	1,581	0.00%
2023/02/17	6	159.25	10.1	159.70	157.50	-4.1	1,639	-0.25%
2023/02/16	0	0.00	3	155.67	156.00	-3	1,682	-0.18%
2023/02/14	3	154.00	0	0.00	152.50	3	1,706	0.18%
2023/02/10	3	155.67	2	156.00	154.50	1	1,730	0.06%
2023/02/09	12	157.29	12.4	158.13	156.50	-0.4	1,723	-0.02%
2023/02/07	0	0.00	2	151.25	151.50	-2	1,693	-0.12%
2023/02/06	4	153.25	12.1	151.41	150.00	-8.1	1,721	-0.47%
2023/02/03	2	155.00	1.5	154.77	152.50	0.5	1,747	0.03%
2023/02/02	2	152.25	2	152.00	151.50	0	1,741	0.00%
2023/02/01	0	149.00	2	149.00	151.00	-2	1,745	-0.11%
2023/01/31	6	148.00	6.5	146.46	148.00	-0.5	1,752	-0.03%
2023/01/30	9	143.78	6	144.25	143.50	3	1,766	0.17%
2023/01/17	1	139.50	0	0.00	138.50	1	1,769	0.06%
2023/01/13	3	139.17	4	139.38	138.00	-1	1,842	-0.05%
2023/01/12	6	141.08	3	140.17	140.00	3	1,885	0.16%
2023/01/10	4	144.50	5	143.50	143.00	-1	1,950	-0.05%
2023/01/09	3.1	142.19	2.1	144.68	143.00	1	2,006	0.05%
2023/01/06	9	144.00	6	142.00	144.50	3	2,048	0.15%
2023/01/05	3	142.33	0	0.00	142.50	3	2,111	0.14%
2022/12/30	3	139.00	2	136.50	136.00	1	2,325	0.04%
2022/12/28	2	135.50	0	0.00	135.50	2	2,647	0.08%
2022/12/26	0.2	138.50	0	0.00	137.00	0.2	2,759	0.01%
2022/12/23	0	0.00	1	141.00	141.50	-1	2,871	-0.03%
2022/12/22	1.1	140.91	0	0.00	140.00	1.1	2,913	0.04%
2022/12/21	4	139.88	1	140.50	138.50	3	2,962	0.10%
2022/12/20	0.1	142.00	0	0.00	140.50	0.1	2,996	0.00%
2022/12/19	1	149.00	1.1	150.05	149.00	-0.1	3,031	0.00%
2022/12/16	4	151.88	1	153.50	153.00	3	3,077	0.10%
2022/12/15	2	159.25	1	157.00	156.50	1	3,133	0.03%
2022/12/14	1	155.50	1	158.00	158.00	0	3,185	0.00%
2022/12/13	2	156.75	4	156.88	154.00	-2	3,293	-0.06%
2022/12/12	13	158.42	16.2	158.63	157.00	-3.2	3,293	-0.10%
2022/12/09	0	0.00	1	150.00	150.00	-1	3,340	-0.03%
2022/12/08	1	150.50	1	151.50	151.00	0	3,418	0.00%
2022/12/07	2	153.75	3	152.33	150.00	-1	3,515	-0.03%
2022/12/06	2	156.75	11	156.45	154.50	-9	3,602	-0.25%
2022/12/05	1	160.00	0	0.00	159.50	1	3,688	0.03%
2022/12/02	6	161.00	4	160.88	159.50	2	3,877	0.05%
2022/12/01	2	157.25	3	156.17	155.50	-1	3,919	-0.03%
2022/11/30	1	153.50	2.4	154.25	154.00	-1.4	3,954	-0.04%
2022/11/29	0	0.00	2	153.00	152.50	-2	3,996	-0.05%
2022/11/28	4	153.38	5	151.60	155.00	-1	4,072	-0.02%
2022/11/25	2	152.00	1	151.50	150.00	1	4,131	0.02%
2022/11/24	5	153.00	3	152.67	153.00	2	4,230	0.05%
2022/11/22	1	150.50	0	0.00	150.50	1	4,410	0.02%
2022/11/18	12	152.71	1	153.50	151.00	11	4,598	0.24%
2022/11/17	2	153.75	9	155.33	153.50	-7	4,848	-0.14%
2022/11/16	2	149.00	5	148.20	151.50	-3	4,930	-0.06%
2022/11/15	13.2	153.08	11	152.95	150.00	2.2	4,906	0.04%
2022/11/14	13	149.27	2	148.00	151.50	11	4,863	0.23%
2022/11/11	3	143.50	2.2	141.09	139.00	0.8	4,781	0.02%
2022/11/09	1	143.00	4	142.75	142.00	-3	4,781	-0.06%
2022/11/08	2	146.00	6	143.33	141.50	-4	4,810	-0.08%
2022/11/07	2	142.00	4	143.13	144.00	-2	4,790	-0.04%
2022/11/04	18.1	142.67	8	143.75	144.00	10.1	4,785	0.21%
2022/11/03	6	139.33	5	141.20	142.00	1	4,776	0.02%
2022/11/02	3.1	139.55	2	138.50	139.50	1.1	4,771	0.02%
2022/11/01	6	137.75	3	136.83	140.00	3	4,754	0.06%
2022/10/27	1	130.50	2	132.25	134.00	-1	4,726	-0.02%
2022/10/26	2	128.75	2	129.50	128.50	0	4,712	0.00%
2022/10/25	0	0.00	3	129.50	129.50	-3	4,687	-0.06%
2022/10/24	10	135.30	6	134.50	133.00	4	4,679	0.09%
2022/10/21	12	134.54	12	134.17	132.00	0	4,666	0.00%
2022/10/20	1	134.00	2.1	134.20	135.00	-1.1	4,638	-0.02%
2022/10/19	9	143.05	3	142.50	139.00	6	4,616	0.13%
2022/10/18	4	143.00	5	141.20	140.00	-1	4,607	-0.02%
2022/10/17	2.1	142.40	0	0.00	142.50	2.1	4,650	0.05%
2022/10/14	1	150.99	2	151.00	146.50	-1	4,609	-0.02%
2022/10/13	11.2	149.35	17	150.41	144.00	-5.8	4,566	-0.13%
2022/10/12	8	153.63	7	150.43	156.00	1	4,489	0.02%
2022/10/11	2	155.44	10	153.25	150.00	-8	4,437	-0.18%
2022/10/07	6	162.58	0	0.00	159.50	6	4,381	0.14%
2022/10/06	13.2	162.43	11	162.45	161.50	2.2	4,321	0.05%
2022/10/05	3.1	170.30	8	167.38	166.00	-5	4,211	-0.12%
2022/10/04	6	174.50	6	173.33	175.50	0	4,065	0.00%
2022/10/03	6	176.17	5	174.11	172.00	1	4,037	0.02%
2022/09/30	16	173.69	8	167.31	178.00	8	4,049	0.20%
2022/09/29	7	173.14	8	173.56	173.00	-1	4,032	-0.02%
2022/09/28	4.7	168.36	6	167.58	167.00	-1.3	4,030	-0.03%
2022/09/27	9.2	168.70	7.1	169.16	172.00	2.1	4,006	0.05%
2022/09/26	20.1	168.19	1	170.00	165.50	19.1	3,980	0.48%
2022/09/23	0.1	175.80	4	176.13	173.00	-3.9	3,975	-0.10%
2022/09/22	7	181.00	4	180.88	182.00	3	3,952	0.08%
2022/09/21	4	178.13	4	177.13	180.00	0	3,904	0.00%
2022/09/20	4.1	178.94	11	176.32	176.00	-6.9	3,879	-0.18%
2022/09/19	8.1	184.63	4.1	183.99	183.00	4.1	3,771	0.11%
2022/09/16	9	187.27	4	187.00	185.00	5	3,758	0.13%
2022/09/15	10.4	194.33	19.1	188.43	186.00	-8.7	3,683	-0.24%
2022/09/14	8	194.25	23	192.22	195.50	-15	3,623	-0.41%
2022/09/13	9	195.11	13.1	194.93	194.50	-4.1	3,538	-0.12%
2022/09/12	4	189.00	4.5	191.22	193.00	-0.5	3,503	-0.01%
2022/09/08	16.5	188.17	10.2	189.47	191.50	6.3	3,445	0.18%
2022/09/07	30.2	185.30	27	184.44	186.00	3.2	3,295	0.10%
2022/09/06	1	180.51	1	181.00	181.00	0	3,199	0.00%
2022/09/05	3	180.50	3.8	181.99	179.00	-0.8	3,200	-0.03%
2022/09/02	10.3	185.85	10	186.35	185.00	0.3	3,178	0.01%
2022/09/01	4	183.25	3	183.00	186.00	1	3,121	0.03%
2022/08/31	6	182.75	4	184.12	182.50	2	3,092	0.06%
2022/08/30	4	178.38	7	180.71	183.50	-3	3,035	-0.10%
2022/08/29	7.3	175.21	5	173.60	175.00	2.3	2,950	0.08%
2022/08/26	4	175.50	6	177.92	173.00	-2	2,935	-0.07%
2022/08/25	11	175.50	12	176.42	178.00	-1	2,909	-0.03%
2022/08/24	61	175.29	46	172.90	173.00	15	2,939	0.51%
2022/08/23	12	168.08	13	168.81	172.00	-1	2,795	-0.03%
2022/08/22	0	0.00	1	159.00	156.50	-1	2,855	-0.04%
2022/08/19	1	164.50	6	165.17	162.00	-5	3,201	-0.16%
2022/08/16	6	163.00	6	159.25	157.00	0	3,632	0.00%
2022/08/15	1	162.00	5.2	158.77	161.50	-4.2	3,782	-0.11%
2022/08/12	1	152.00	0	0.00	152.00	1	3,954	0.03%
2022/08/10	1	151.50	2	150.25	150.00	-1	3,966	-0.03%
2022/08/09	0	0.00	1	150.00	150.00	-1	3,975	-0.03%
2022/08/05	0	0.00	1	147.50	148.50	-1	4,016	-0.02%
2022/08/04	1	140.50	0	0.00	141.00	1	4,011	0.02%
2022/08/02	2	144.00	0	0.00	146.50	2	4,031	0.05%
2022/07/28	2	150.25	1	147.50	147.50	1	4,087	0.02%
2022/07/27	1	147.00	0	0.00	149.00	1	4,109	0.02%
2022/07/26	1	145.00	0	0.00	144.00	1	4,140	0.02%
2022/07/25	0	0.00	1	154.00	150.00	-1	4,135	-0.02%
2022/07/22	9	161.39	7	158.43	154.00	2	4,144	0.05%
2022/07/21	0	0.00	1	157.00	156.50	-1	4,101	-0.02%
2022/07/20	1	156.00	1	154.00	153.50	0	4,118	0.00%
2022/07/19	0	0.00	1	153.00	152.00	-1	4,134	-0.02%
2022/07/18	0	152.50	1	154.00	154.00	-1	4,194	-0.02%
2022/07/15	2	151.50	2	151.50	152.50	0	4,282	0.00%
2022/07/14	2	148.50	2	149.75	150.50	0	4,354	0.00%
2022/07/13	1	151.50	3	150.33	145.50	-2	4,428	-0.05%
2022/07/12	3	146.33	0	0.00	148.00	3	4,514	0.07%
2022/07/11	2	148.75	1	146.50	151.00	1	4,637	0.02%
2022/07/08	7	145.57	6	141.17	146.50	1	4,918	0.02%
2022/07/07	0	0.00	1	130.00	139.50	-1	5,160	-0.02%
2022/07/06	0.2	134.50	0	0.00	132.50	0.2	5,190	0.00%
2022/07/05	13	145.77	9	146.56	147.00	4	5,209	0.08%
2022/07/04	5	146.40	5	146.00	145.00	0	5,313	0.00%
2022/07/01	3.2	153.17	4	148.25	144.00	-0.8	5,658	-0.01%
2022/06/30	5	154.30	4	154.13	153.00	1	5,762	0.02%
2022/06/29	0	0.00	1	163.50	164.00	-1	5,764	-0.02%
2022/06/28	3	168.17	2	168.25	168.50	1	5,826	0.02%
2022/06/27	0	0.00	2	166.25	166.50	-2	6,022	-0.03%
2022/06/24	1	158.50	0	0.00	160.00	1	6,028	0.02%
2022/06/23	2	154.75	3	155.67	158.50	-1	6,001	-0.02%
2022/06/22	3	153.67	3	152.83	152.00	0	5,968	0.00%
2022/06/21	4	154.75	3	153.00	157.00	1	5,944	0.02%
2022/06/20	7.1	159.89	8	160.50	151.00	-0.9	5,926	-0.02%
2022/06/17	11	163.59	15	164.80	165.00	-4	5,855	-0.07%
2022/06/16	12	169.88	5	166.80	162.50	7	5,817	0.12%
2022/06/15	1	169.50	10	171.60	169.50	-9	5,767	-0.16%
2022/06/14	28	165.91	9	167.56	170.50	19	5,748	0.33%
2022/06/13	9	171.22	2.2	170.91	172.50	6.8	5,686	0.12%
2022/06/10	2	175.50	4.1	174.61	175.00	-2.1	5,661	-0.04%
2022/06/09	2.2	175.00	1	174.50	178.00	1.2	5,625	0.02%
2022/06/08	5	175.00	20	173.03	171.00	-15	5,571	-0.27%
2022/06/07	4	172.75	5	171.60	170.00	-1	5,513	-0.02%
2022/06/06	15	172.47	6	171.17	172.00	9	5,476	0.16%
2022/06/02	13	178.15	11.2	177.69	178.00	1.8	5,408	0.03%
2022/06/01	17	183.06	18.2	182.78	179.00	-1.2	5,325	-0.02%
2022/05/31	17.1	181.42	13	181.42	180.50	4.1	5,190	0.08%
2022/05/30	19.1	186.05	30.3	187.55	188.50	-11.2	5,040	-0.22%
2022/05/27	38.4	185.29	33.1	184.55	182.50	5.3	4,833	0.11%
2022/05/26	15.1	175.80	62	177.58	177.50	-46.9	4,473	-1.05%
2022/05/25	15	172.87	16.1	174.98	173.00	-1.1	4,289	-0.03%
2022/05/24	8.1	170.70	4.4	168.66	166.00	3.8	4,082	0.09%
2022/05/23	17.1	170.68	17	172.82	173.50	0.1	3,991	0.00%
2022/05/20	8	164.88	14.7	171.26	171.50	-6.7	3,803	-0.18%
2022/05/18	0.1	155.50	0	0.00	154.50	0.1	3,576	0.00%
2022/05/17	1	153.00	2	155.75	155.50	-1	3,590	-0.03%
2022/05/16	2	153.25	2	151.00	151.00	0	3,697	0.00%
2022/05/13	1	152.50	2	154.50	151.50	-1	3,715	-0.03%
2022/05/12	1	150.50	2	144.25	144.00	-1	3,668	-0.03%
2022/05/11	2.1	148.98	1	148.50	148.00	1.1	3,651	0.03%
2022/05/10	2	150.00	2	148.50	153.00	0	3,634	0.00%
2022/05/09	2	149.50	1	151.00	147.50	1	3,608	0.03%
2022/05/06	0	0.00	1	157.50	158.00	-1	3,586	-0.03%
2022/05/05	1.1	161.05	9	164.28	163.00	-7.9	3,569	-0.22%
2022/05/04	9.1	160.07	2	161.25	159.00	7.1	3,533	0.20%
2022/05/03	1	153.00	80	156.75	158.50	-79	3,503	-2.25%
2022/04/29	0	0.00	7	154.00	153.00	-7	3,463	-0.20%
2022/04/28	7.2	155.46	3	152.83	151.00	4.2	3,456	0.12%
2022/04/27	2.1	142.29	11	142.55	151.50	-8.9	3,439	-0.26%
2022/04/26	14.1	157.65	4	156.88	150.00	10.1	3,412	0.30%
2022/04/25	1.2	158.33	0	155.75	152.50	1.2	3,371	0.04%
2022/04/22	56	168.96	11	168.14	167.00	45	3,336	1.35%
2022/04/21	56	174.31	13	171.88	171.50	43	3,287	1.31%
2022/04/20	8	171.00	8	172.13	174.50	0	3,184	0.00%
2022/04/19	3.1	169.39	92	169.58	166.00	-88.9	3,098	-2.87%
2022/04/18	57	168.21	14.2	169.86	164.00	42.8	3,010	1.42%
2022/04/15	16	170.38	19.1	173.47	176.50	-3.1	2,886	-0.11%
2022/04/14	56.1	174.21	25	176.36	175.50	31	2,730	1.14%
2022/04/13	44.4	165.80	35	165.50	168.00	9.4	2,410	0.39%
2022/04/12	10.2	158.08	10.1	158.64	162.00	0	2,101	0.00%
2022/04/11	8	148.56	10.1	149.65	147.50	-2.1	1,971	-0.10%
2022/04/08	4	163.62	6.3	161.93	156.50	-2.3	1,906	-0.12%
2022/04/07	25.2	166.94	23.5	165.94	162.50	1.8	1,772	0.10%
2022/04/06	4.4	155.86	9	156.39	165.50	-4.6	1,405	-0.33%
2022/04/01	5	148.70	4	148.50	150.50	1	1,255	0.08%
2022/03/31	2	149.75	3	151.50	151.00	-1	1,218	-0.08%
2022/03/30	22	148.23	23.2	149.88	152.00	-1.2	1,151	-0.11%
2022/03/29	3	138.33	5	136.41	140.00	-2	954	-0.21%
2022/03/25	4	133.00	0	0.00	131.00	4	927	0.43%
2022/03/24	0	0.00	1.1	133.34	132.50	-1.1	926	-0.11%
2022/03/23	1	130.50	0	0.00	130.50	1	921	0.11%
2022/03/22	1	130.50	0	0.00	130.00	1	922	0.11%
2022/03/17	0	0.00	0.2	129.00	128.00	-0.2	932	-0.02%
2022/03/15	3	127.33	0	0.00	124.50	3	916	0.33%
2022/03/10	1	138.00	0	0.00	134.00	1	909	0.11%
2022/03/09	1.2	130.83	2	130.25	130.50	-0.8	913	-0.09%
2022/03/08	0	0.00	1.1	130.50	129.00	-1.1	920	-0.12%
2022/03/07	1.1	136.68	0.2	134.36	133.50	0.9	925	0.10%
2022/03/03	0	0.00	1	148.00	145.50	-1	932	-0.11%
2022/03/01	1	146.00	0	0.00	146.00	1	966	0.10%
2022/02/25	1	141.00	6	142.00	142.00	-5	966	-0.52%
2022/02/24	0	0.00	0	141.50	140.00	0	974	0.00%
2022/02/23	1	146.50	0	0.00	147.00	1	970	0.10%
2022/02/21	1	151.50	1	149.50	150.50	0	989	0.00%
2022/02/17	3	156.67	3	156.50	150.50	0	1,012	0.00%
2022/02/16	5	159.80	0	0.00	156.50	5	991	0.50%
2022/02/15	0	0.00	2	158.50	158.50	-2	879	-0.23%
2022/02/08	8	151.00	8	152.50	152.00	0	917	0.00%
2022/01/25	0.1	140.00	0	0.00	138.50	0.1	1,066	0.01%
2022/01/20	0	0.00	1	153.00	154.50	-1	1,158	-0.09%
2022/01/19	1	145.50	0	0.00	145.50	1	1,281	0.08%
2022/01/18	1	152.00	0	0.00	152.00	1	1,330	0.08%
2022/01/14	10.1	153.01	0	0.00	153.00	10.1	1,348	0.75%
2022/01/13	0	0.00	1	159.50	161.50	-1	1,349	-0.07%
2022/01/12	0.1	159.00	0	0.00	158.50	0.1	1,367	0.01%
2022/01/11	1.1	169.68	1	164.00	164.00	0.1	1,439	0.01%
2022/01/07	0	0.00	9	164.11	164.00	-9	1,461	-0.62%
2022/01/06	11	167.05	1	168.00	167.50	10	1,468	0.68%
2022/01/04	0	0.00	1	179.00	175.00	-1	1,485	-0.07%
2021/12/30	6.1	175.01	2	177.00	175.00	4.1	1,527	0.27%
2021/12/29	0	0.00	1	176.50	177.00	-1	1,547	-0.06%
2021/12/28	1	177.00	0	0.00	177.00	1	1,568	0.06%
2021/12/24	2	179.50	3	177.00	176.50	-1	1,627	-0.06%
2021/12/23	2	176.25	0	0.00	180.50	2	1,614	0.12%
2021/12/20	0	0.00	1	166.50	167.00	-1	1,601	-0.06%
2021/12/16	2	170.50	0	0.00	173.50	2	1,629	0.12%
2021/12/15	0	0.00	2	170.00	171.50	-2	1,632	-0.12%
2021/12/14	0	0.00	1	167.50	168.00	-1	1,644	-0.06%
2021/12/13	6	171.00	0.1	172.00	170.00	5.9	1,648	0.36%
2021/12/10	0.1	178.00	0	0.00	177.50	0.1	1,656	0.00%
2021/12/02	2.2	175.82	1	177.00	175.00	1.2	1,878	0.06%
2021/11/30	0.1	183.50	0	0.00	183.00	0.1	2,097	0.00%
2021/11/29	0.2	178.00	17	178.18	182.50	-16.8	2,115	-0.79%
2021/11/26	1	186.50	0	0.00	185.50	1	2,124	0.05%
2021/11/25	21	191.29	4	192.25	191.00	17	2,134	0.80%
2021/11/24	3	186.00	1	188.50	186.50	2	2,138	0.09%
2021/11/22	1	193.00	0	0.00	193.50	1	2,157	0.05%
2021/11/19	0.4	189.16	2	190.00	187.50	-1.6	2,195	-0.07%
2021/11/18	1	192.50	0	0.00	192.00	1	2,212	0.05%
2021/11/17	1	193.00	5.2	194.27	193.50	-4.2	2,250	-0.19%
2021/11/16	0.1	194.00	22.2	193.03	191.50	-22.1	2,303	-0.96%
2021/11/15	22.1	199.71	3	201.83	200.50	19.1	2,379	0.80%
2021/11/12	4	200.50	1	204.00	198.00	3	2,488	0.12%
2021/11/11	8	202.06	0	0.00	201.00	8	2,521	0.32%
2021/11/10	2	204.50	1	205.50	205.00	1	2,557	0.04%
2021/11/09	0	0.00	1	201.04	200.50	-1	2,553	-0.04%
2021/11/08	3.1	200.10	2	203.91	199.00	1.1	2,588	0.04%
2021/11/05	2	201.75	4	202.25	206.00	-2	2,623	-0.08%
2021/11/04	7	207.43	5	206.80	207.00	2	2,635	0.08%
2021/11/03	6	209.25	8	209.75	210.00	-2	2,639	-0.08%
2021/11/02	13	208.80	5	217.40	203.50	8	2,654	0.30%
2021/11/01	1.1	208.12	9.1	211.45	208.00	-8.1	2,634	-0.31%
2021/10/29	3	202.67	2	205.25	200.50	1	2,604	0.04%
2021/10/28	1	206.00	2	203.00	200.00	-1	2,593	-0.04%
2021/10/27	15.1	204.87	19	204.55	204.50	-3.9	2,569	-0.15%
2021/10/26	1	195.00	3.2	198.27	202.00	-2.2	2,459	-0.09%
2021/10/25	1	184.00	0	0.00	184.00	1	2,432	0.04%
2021/10/21	1	180.00	1	179.50	179.50	0	2,488	0.00%
2021/10/20	0.2	179.97	0	0.00	183.00	0.2	2,493	0.01%
2021/10/19	3	181.33	3	177.33	180.00	0	2,523	0.00%
2021/10/18	0	171.50	0	0.00	171.00	0	2,503	0.00%
2021/10/14	0	0.00	2	164.00	165.50	-2	2,580	-0.08%
2021/10/13	2	165.25	9	167.78	159.50	-7	2,663	-0.26%
2021/10/12	1	163.50	0	0.00	165.00	1	2,685	0.04%
2021/10/08	6	165.58	10	166.50	167.00	-4	2,711	-0.15%
2021/10/07	1	160.50	1	161.00	163.50	0	2,722	0.00%
2021/10/06	3.1	160.27	2	160.00	156.50	1.1	2,801	0.04%
2021/10/05	7	160.86	7	156.00	164.00	0	2,885	0.00%
2021/10/04	10	161.60	9	162.78	157.00	1	2,924	0.03%
2021/10/01	2	159.00	43	162.81	159.00	-41	2,983	-1.37%
2021/09/30	0	0.00	2	172.75	173.50	-2	3,101	-0.06%
2021/09/29	0	0.00	3	168.50	168.50	-3	3,159	-0.09%
2021/09/27	2	181.50	2	185.00	180.00	0	3,333	0.00%
2021/09/23	1	179.00	2	181.00	178.00	-1	3,495	-0.03%
2021/09/22	2	178.25	1	176.50	179.00	1	3,597	0.03%
2021/09/17	1	177.50	1	180.50	182.00	0	3,680	0.00%
2021/09/16	2	181.50	3	181.33	180.50	-1	3,811	-0.03%
2021/09/15	2	188.00	5	183.20	184.50	-3	4,167	-0.07%
2021/09/14	7	187.14	5	186.50	186.00	2	4,439	0.05%
2021/09/13	1.1	181.73	0	0.00	177.00	1.1	4,654	0.02%
2021/09/10	9	186.50	2	185.00	184.00	7	4,945	0.14%
2021/09/09	3	191.67	2	190.00	190.00	1	5,096	0.02%
2021/09/08	26.1	190.02	17	196.50	186.50	9.1	5,126	0.18%
2021/09/07	34	192.53	2	189.25	189.00	32	5,119	0.63%
2021/09/06	34	207.96	75	213.33	203.00	-41	5,094	-0.80%
2021/09/03	9	212.56	64.2	212.14	220.00	-55.2	5,048	-1.09%
2021/09/02	16	201.78	8	204.44	200.00	8	5,053	0.16%
2021/09/01	6	205.08	8	204.81	205.50	-2	5,071	-0.04%
2021/08/31	9	198.83	7	197.07	203.00	2	5,074	0.04%
2021/08/30	5.1	193.99	4	194.88	198.50	1.1	5,105	0.02%
2021/08/27	1	203.50	1	200.00	199.50	0	5,126	0.00%
2021/08/25	15	206.00	43.2	207.03	207.00	-28.2	5,263	-0.54%
2021/08/24	23.2	204.68	39	207.18	201.00	-15.8	5,299	-0.30%
2021/08/23	1	206.50	56	206.69	207.50	-55	5,368	-1.02%
2021/08/20	13	197.00	10	195.20	194.50	3	5,527	0.05%
2021/08/19	88.1	202.71	6	204.08	199.50	82.1	5,558	1.48%
2021/08/18	82	193.16	21	196.55	205.50	61	5,563	1.10%
2021/08/17	68	189.77	6	188.67	187.00	62	5,674	1.09%
2021/08/16	4	188.63	3	188.17	188.50	1	5,770	0.02%
2021/08/13	1	200.50	2	198.25	199.00	-1	5,808	-0.02%
2021/08/12	5	197.40	5	202.50	204.50	0	5,864	0.00%
2021/08/11	6	205.50	3	200.00	194.50	3	5,930	0.05%
2021/08/10	2.1	210.05	1	214.50	209.50	1.1	5,946	0.02%
2021/08/09	2.1	210.10	0	0.00	209.00	2.1	6,009	0.03%
2021/08/06	13	219.69	13	220.35	221.00	0	6,110	0.00%
2021/08/05	11	217.27	8	214.06	214.00	3	6,171	0.05%
2021/08/04	6	229.92	3	232.00	228.00	3	6,192	0.05%
2021/08/03	10	241.65	9	239.89	236.00	1	6,279	0.02%
2021/08/02	5	237.60	2	238.50	239.00	3	6,414	0.05%
2021/07/30	2	242.25	1	248.50	239.00	1	6,499	0.02%
2021/07/29	1	245.50	3	238.17	247.00	-2	6,654	-0.03%
2021/07/28	5	230.40	2	233.75	231.00	3	6,735	0.04%
2021/07/27	2	246.00	2	244.00	240.00	0	6,809	0.00%
2021/07/26	3	241.33	1	241.00	239.50	2	6,883	0.03%
2021/07/23	6	242.83	8	244.56	239.00	-2	6,902	-0.03%
2021/07/22	9	245.11	11	241.50	244.50	-2	6,968	-0.03%
2021/07/21	12	233.83	7	235.14	232.00	5	7,001	0.07%
2021/07/20	8	241.17	0	0.00	231.00	8	6,985	0.11%
2021/07/19	13	245.60	11	244.55	245.00	2	7,016	0.03%
2021/07/16	3	258.50	1.1	257.18	252.00	1.9	7,029	0.03%
2021/07/14	6	259.58	6	260.00	256.50	0	7,060	0.00%
2021/07/13	10	268.30	11.4	264.12	260.50	-1.4	7,090	-0.02%
2021/07/12	9.4	264.07	13	258.31	272.00	-3.6	7,100	-0.05%
2021/07/09	19.1	268.87	15	268.37	259.50	4.1	7,013	0.06%
2021/07/08	31	275.71	71.1	269.60	270.00	-40.1	6,997	-0.57%
2021/07/07	36	273.42	7	273.35	272.50	29	6,933	0.42%
2021/07/06	4.1	263.83	4	267.88	267.00	0.1	6,791	0.00%
2021/07/05	3	266.00	3	266.67	264.50	0	6,729	0.00%
2021/07/02	23	260.04	16.1	263.32	262.00	6.9	6,654	0.10%
2021/07/01	15	259.47	13	256.88	254.00	2	6,541	0.03%
2021/06/30	2	256.75	5	257.60	256.00	-3	6,456	-0.05%
2021/06/29	9.1	253.16	6.2	253.97	247.00	2.9	6,363	0.05%
2021/06/28	17.2	263.22	19.2	261.74	264.50	-2	6,250	-0.03%
2021/06/25	20.1	264.74	22	266.25	257.50	-1.9	6,449	-0.03%
2021/06/24	42	275.99	35.3	273.18	263.00	6.8	6,425	0.11%
2021/06/23	26	255.73	30.6	259.29	268.00	-4.6	6,109	-0.08%
2021/06/22	72.1	254.47	78	249.09	244.00	-5.9	5,901	-0.10%
2021/06/21	18	232.78	23	234.78	244.00	-5	5,672	-0.09%
2021/06/18	14	223.02	20	221.50	222.50	-6	5,425	-0.11%
2021/06/17	2.3	208.44	8	211.88	211.00	-5.8	5,321	-0.11%
2021/06/16	8	209.50	2	211.25	205.00	6	5,393	0.11%
2021/06/15	3	210.00	3.1	211.06	213.00	-0.1	5,358	0.00%
2021/06/11	22.1	211.33	19	207.95	206.50	3.1	5,311	0.06%
2021/06/10	20	207.00	30.2	206.71	208.50	-10.2	5,228	-0.20%
2021/06/09	29	200.90	22	198.14	198.50	7	5,120	0.14%
2021/06/08	11	202.14	10	197.50	197.50	1	5,084	0.02%
2021/06/07	14	201.18	15	199.93	199.50	-1	5,065	-0.02%
2021/06/04	4	200.13	5	200.20	199.00	-1	5,022	-0.02%
2021/06/03	4.4	206.02	2	206.73	205.50	2.3	4,985	0.05%
2021/06/02	9.3	210.51	36	207.52	205.00	-26.8	4,955	-0.54%
2021/06/01	17	219.65	7	219.79	216.50	10	4,865	0.21%
2021/05/31	19	216.21	33	215.32	214.50	-14	4,885	-0.29%
2021/05/28	69	211.36	78	211.57	212.00	-9	4,933	-0.18%
2021/05/27	35	201.19	28	200.04	203.50	7	4,886	0.14%
2021/05/26	23	199.65	14	196.72	198.00	9	4,951	0.18%
2021/05/25	84	199.76	89	201.63	196.00	-5	5,113	-0.10%
2021/05/24	33	186.27	8	188.50	194.00	25	4,908	0.51%
2021/05/21	8	177.50	21	178.83	179.50	-13	4,773	-0.27%
2021/05/20	13	177.81	12	175.29	171.00	1	4,709	0.02%
2021/05/19	21	177.38	20	176.38	179.00	1	4,637	0.02%
2021/05/18	2	168.75	5	168.60	171.00	-3	4,547	-0.07%
2021/05/17	4	162.75	2.2	160.19	155.50	1.8	4,500	0.04%
2021/05/14	68	177.13	39	172.95	171.00	29	4,413	0.66%
2021/05/13	1	175.50	3	166.17	174.00	-2	4,291	-0.05%
2021/05/12	10	178.40	10	168.10	165.00	0	4,180	0.00%
2021/05/11	2	177.75	10	177.30	183.00	-8	4,110	-0.19%
2021/05/10	17.1	188.00	11	184.77	185.00	6.1	4,297	0.14%
2021/05/07	13	181.15	11.1	179.52	187.00	1.9	4,618	0.04%
2021/05/06	13.2	168.17	9	165.83	170.00	4.2	5,115	0.08%
2021/05/05	2	183.25	4	173.58	162.50	-2	5,304	-0.04%
2021/05/04	4	173.34	15	172.33	176.50	-11	5,525	-0.20%
2021/05/03	0	0.00	4.4	186.95	184.50	-4.4	5,460	-0.08%
2021/04/29	10.2	209.51	6	205.75	205.00	4.2	5,416	0.08%
2021/04/28	13.3	220.21	9	220.94	205.50	4.3	5,420	0.08%
2021/04/27	11	218.45	5.1	219.08	226.50	5.9	5,339	0.11%
2021/04/26	3.3	210.73	4	206.63	206.00	-0.7	5,279	-0.01%
2021/04/23	8	211.31	4	208.50	205.50	4	5,288	0.08%
2021/04/22	5	226.80	16.3	218.95	210.50	-11.3	5,266	-0.21%
2021/04/21	5	242.90	5	239.70	233.00	0	5,199	0.00%
2021/04/20	7	242.29	3.1	236.81	242.00	3.9	5,212	0.07%
2021/04/19	1	256.50	2	256.00	247.00	-1	5,271	-0.02%
2021/04/16	12	254.46	3	255.05	256.00	9	5,650	0.16%
2021/04/15	1	226.00	1.1	227.09	238.50	-0.1	5,701	0.00%
2021/04/14	0.4	231.71	6.2	226.06	226.00	-5.9	5,905	-0.10%
2021/04/13	6.3	258.13	1	259.00	251.00	5.3	6,326	0.08%
2021/04/12	2.6	278.54	1	278.50	278.50	1.6	6,552	0.02%
2021/04/09	1	318.00	0	0.00	309.00	1	6,895	0.01%
2021/04/08	0	0.00	1	315.50	316.00	-1	7,353	-0.01%
2021/04/07	1.2	311.67	0	0.00	312.50	1.2	7,391	0.02%
2021/04/01	1.1	303.64	1	306.00	308.00	0.1	7,576	0.00%
2021/03/31	0	0.00	3.2	305.04	302.00	-3.2	7,721	-0.04%
2021/03/30	47.5	320.92	48	316.27	310.50	-0.5	7,867	-0.01%
2021/03/29	12	301.71	12.1	306.84	312.50	-0.1	7,683	0.00%
2021/03/26	5.1	276.37	6	276.00	284.50	-0.9	7,723	-0.01%
2021/03/25	9.1	274.66	8	273.25	272.50	1.1	7,743	0.01%
2021/03/24	3.2	283.50	3	282.33	286.00	0.2	7,763	0.00%
2021/03/23	11.5	286.74	13	285.38	281.00	-1.5	7,923	-0.02%
2021/03/22	2	294.91	3	285.17	277.00	-1	7,954	-0.01%
2021/03/19	24	309.06	12	307.21	299.00	12	8,083	0.15%
2021/03/18	5	311.24	2	318.37	322.00	3	8,139	0.04%
2021/03/17	3	303.50	2	297.50	305.00	1	8,575	0.01%
2021/03/16	4	304.61	0	0.00	302.00	4	8,708	0.05%
2021/03/15	0	288.56	0.3	283.00	298.00	-0.3	8,820	0.00%
2021/03/12	1	278.02	2	285.00	280.00	-1	9,156	-0.01%
2021/03/11	3	286.67	0.1	290.00	286.00	2.9	9,601	0.03%
2021/03/10	0	0.00	0.2	283.00	276.00	-0.2	9,791	0.00%
2021/03/09	0	0.00	0.2	272.50	268.50	-0.2	9,983	0.00%
2021/03/08	1.5	256.95	3.1	256.29	256.00	-1.6	10,060	-0.02%
2021/03/05	1.2	281.57	3	284.33	281.00	-1.8	10,135	-0.02%
2021/03/04	10	302.89	9	304.50	304.50	1	10,319	0.01%
2021/03/03	21.1	310.95	13	306.17	304.50	8.1	10,341	0.08%
2021/03/02	8	339.74	12.1	334.25	314.00	-4.1	10,626	-0.04%
2021/02/26	17.1	334.57	13.1	333.27	330.00	4	10,820	0.04%
2021/02/25	24	357.19	22.1	358.24	338.00	1.9	10,812	0.02%
2021/02/24	6.1	349.27	4	355.50	337.50	2.1	10,754	0.02%
2021/02/23	3	365.50	1.2	370.10	375.00	1.8	10,892	0.02%
2021/02/22	0.1	373.85	3	369.83	375.00	-2.9	11,135	-0.03%
2021/02/19	0	0.00	1	340.00	345.00	-1	11,479	-0.01%
2021/02/18	0.1	345.71	8	341.50	348.00	-7.9	11,767	-0.07%
2021/02/17	2.1	312.85	3	327.33	331.00	-0.9	11,947	-0.01%
2021/02/05	1	303.65	1	305.50	309.50	0	12,280	0.00%
2021/02/04	2	300.00	2	298.50	300.00	0	12,506	0.00%
2021/02/03	6.1	308.61	1	310.00	303.00	5.1	12,824	0.04%
2021/02/02	0.1	299.04	3	297.00	304.00	-2.9	13,107	-0.02%
2021/02/01	51	299.79	44.3	301.10	300.50	6.7	13,526	0.05%
2021/01/29	63.2	308.74	67.5	305.99	296.00	-4.3	13,675	-0.03%
2021/01/28	87.3	337.94	74.1	330.45	312.00	13.2	13,526	0.10%
2021/01/27	53.2	332.66	46	336.45	342.00	7.2	13,305	0.05%
2021/01/26	15	305.03	17	309.74	311.00	-2	13,040	-0.02%
2021/01/25	4	272.88	8.1	277.58	283.00	-4.1	12,841	-0.03%
2021/01/22	2	277.25	7.2	270.39	283.00	-5.2	12,997	-0.04%
2021/01/21	10	262.40	3	262.67	263.50	7	13,075	0.05%
2021/01/20	1	250.00	0	254.00	252.50	1	13,220	0.01%
2021/01/19	0	0.00	3	262.50	258.00	-3	13,443	-0.02%
2021/01/18	2	243.01	1	240.50	260.00	1	13,855	0.01%
2021/01/15	1	245.00	4	247.38	250.00	-3	14,332	-0.02%
2021/01/14	3	257.67	5	257.80	259.50	-2	14,359	-0.01%
2021/01/13	1.2	265.00	4	264.25	267.00	-2.8	14,477	-0.02%
2021/01/12	7.1	257.63	3.1	256.84	248.50	4	14,593	0.03%
2021/01/11	46	282.86	60.2	284.62	276.00	-14.1	14,955	-0.09%
2021/01/08	8	265.75	17	269.12	273.00	-9	14,986	-0.06%
2021/01/07	34	240.47	37	240.78	248.50	-3	15,260	-0.02%
2021/01/06	78.2	239.97	38	237.13	226.00	40.2	15,530	0.26%
2021/01/05	27.1	233.06	43.3	232.10	240.00	-16.2	15,478	-0.10%
2021/01/04	35	208.51	59	212.76	218.50	-24	15,275	-0.16%
2020/12/31	60	195.10	36	192.92	199.00	24	15,000	0.16%
2020/12/30	8	181.19	5	181.80	181.00	3	14,565	0.02%
2020/12/29	9	183.17	13	183.69	179.50	-4	14,577	-0.03%
2020/12/28	11	180.59	11	182.23	183.00	0	14,494	0.00%
2020/12/25	24	182.38	17	182.29	179.50	7	14,541	0.05%
2020/12/24	7	181.71	14	182.89	184.00	-7	14,410	-0.05%
2020/12/23	15	179.47	18	178.56	177.50	-3	14,289	-0.02%
2020/12/22	23	179.54	27	179.56	177.50	-4	14,252	-0.03%
2020/12/21	7	175.71	6	175.58	174.50	1	14,182	0.01%
2020/12/18	8	179.50	4	179.63	178.50	4	14,160	0.03%
2020/12/17	21	183.88	32	183.91	180.00	-11	14,119	-0.08%
2020/12/16	9	180.50	14	180.61	181.00	-5	14,109	-0.04%
2020/12/15	29.3	181.66	31	181.79	177.00	-1.7	14,074	-0.01%
2020/12/14	21	181.93	16	181.28	180.50	5	14,010	0.04%
2020/12/11	56	185.13	70	186.56	181.00	-14	14,237	-0.10%
2020/12/10	10	173.40	13	175.23	176.00	-3	13,918	-0.02%
2020/12/09	26	178.48	13	179.35	177.50	13	13,802	0.09%
2020/12/08	53	181.73	43	181.05	177.00	10	13,706	0.07%
2020/12/07	39	174.64	46	174.13	181.50	-7	13,393	-0.05%
2020/12/04	37	160.20	17	161.26	165.00	20	12,981	0.15%
2020/12/03	16.5	160.64	7	155.29	157.50	9.5	12,803	0.07%
2020/12/02	18	164.83	21	165.14	164.00	-3	12,637	-0.02%
2020/12/01	9.3	165.76	12	165.13	165.50	-2.7	12,587	-0.02%
2020/11/30	28	165.70	30	166.17	163.00	-2	12,524	-0.02%
2020/11/27	35.1	164.37	68	163.93	163.00	-32.9	12,353	-0.27%
2020/11/26	96.5	164.42	55	164.68	166.00	41.5	12,287	0.34%
2020/11/25	22	161.36	22	161.39	163.50	0	11,968	0.00%
2020/11/24	7	151.36	6	151.75	149.00	1	11,700	0.01%
2020/11/23	13	149.54	13	150.65	148.50	0	11,655	0.00%
2020/11/20	9	150.39	12	150.88	151.00	-3	11,667	-0.03%
2020/11/19	20	150.65	22	150.75	149.50	-2	11,621	-0.02%
2020/11/18	43	147.92	47	147.89	148.00	-4	11,476	-0.03%
2020/11/17	35	141.79	35	143.04	144.50	0	11,162	0.00%
2020/11/16	28	140.32	25	138.90	137.50	3	10,931	0.03%
2020/11/13	12	141.58	13	140.08	143.00	-1	10,802	-0.01%
2020/11/12	10	153.80	3	153.17	142.00	7	10,508	0.07%
2020/11/11	36	155.08	39	156.44	157.50	-3	10,363	-0.03%
2020/11/10	17	153.76	19	152.16	150.00	-2	10,130	-0.02%
2020/11/09	64	151.20	57	153.97	154.00	7	9,864	0.07%
2020/11/06	48	144.81	47	146.77	147.50	1	9,454	0.01%
2020/11/05	62	138.55	58	136.99	136.50	4	9,072	0.04%
2020/11/04	20	129.28	29	131.74	137.50	-9	8,823	-0.10%
2020/11/03	15	125.67	18	126.53	125.00	-3	8,824	-0.03%
2020/11/02	9	124.61	7	125.64	125.50	2	8,917	0.02%
2020/10/30	30	123.28	38	123.95	124.00	-8	9,150	-0.09%
2020/10/29	17	120.79	11	120.95	123.50	6	9,076	0.07%
2020/10/28	31	128.81	29	127.29	123.00	2	9,140	0.02%
2020/10/27	35	125.93	35	126.01	130.00	0	9,038	0.00%
2020/10/26	103	133.60	101	132.80	126.00	2	8,837	0.02%	大買/大賣/
2020/10/23	58	127.92	69	128.62	134.50	-11	8,453	-0.13%
2020/10/22	13	121.62	16	121.75	122.50	-3	7,972	-0.04%
2020/10/21	22	124.50	13	123.92	122.50	9	7,933	0.11%
2020/10/20	35	121.99	51	122.73	124.00	-16	7,842	-0.20%
2020/10/19	90	124.87	74	123.41	122.00	16	7,713	0.21%
2020/10/16	59	122.19	65	122.48	122.00	-6	7,367	-0.08%
2020/10/15	61	124.10	108	123.89	119.00	-47	6,954	-0.68%	大賣/
2020/10/14	113	122.40	138	123.08	125.50	-25	6,631	-0.38%	大買/大賣/
2020/10/13	94	105.87	106	108.67	114.50	-12	6,388	-0.19%	大賣/
2020/10/12	0	0.00	10	104.50	104.50	-10	6,105	-0.16%
2020/10/08	58	95.80	5	95.38	95.10	53	6,252	0.85%
2020/10/07	4	93.25	3	93.70	93.30	1	6,322	0.02%
2020/10/06	8	93.96	3	94.07	93.30	5	6,351	0.08%
2020/10/05	0	92.00	0	0.00	91.90	0	6,343	0.00%
2020/09/30	9	93.43	9	92.80	92.10	0	6,457	0.00%
2020/09/29	2	88.95	2	88.25	88.80	0	6,365	0.00%
2020/09/28	1	89.00	1	88.40	88.80	0	6,377	0.00%
2020/09/25	4	88.58	20	85.98	86.70	-16	6,349	-0.25%
2020/09/24	17	90.01	41	89.17	89.00	-24	6,278	-0.38%
2020/09/23	6	99.48	4	99.28	97.00	2	6,188	0.03%
2020/09/22	9	100.06	10	99.48	98.70	-1	6,141	-0.02%
2020/09/21	42	102.19	33.1	103.38	102.50	8.9	6,080	0.15%
2020/09/18	10.1	100.79	21	100.45	99.40	-10.9	5,899	-0.18%
2020/09/17	44	99.45	57	97.78	100.50	-13	5,837	-0.22%
2020/09/16	96	103.06	30	102.91	98.70	66	5,701	1.16%
2020/09/15	10	93.69	37	95.10	97.20	-27	5,301	-0.51%
2020/09/14	1	89.00	0	0.00	88.40	1	5,176	0.02%
2020/09/11	0	0.00	1	88.00	86.30	-1	5,157	-0.02%
2020/09/10	2	90.25	1	90.00	88.00	1	5,135	0.02%
2020/09/09	6	91.63	6	90.60	90.40	0	5,108	0.00%
2020/09/08	1	87.70	1	88.30	87.90	0	5,075	0.00%
2020/09/07	2	89.90	0	0.00	86.70	2	5,066	0.04%
2020/09/04	1	88.10	1	88.20	91.00	0	5,058	0.00%
2020/09/03	4	94.00	5	93.74	91.80	-1	5,027	-0.02%
2020/09/01	5	92.30	14	92.89	91.60	-9	4,962	-0.18%
2020/08/31	26	95.42	3	95.33	92.10	23	4,905	0.47%
2020/08/28	24	98.50	19	99.15	98.00	5	4,801	0.10%
2020/08/27	3	98.27	5	98.80	97.20	-2	4,744	-0.04%
2020/08/26	23	100.30	5	98.84	98.30	18	4,637	0.39%
2020/08/25	13	89.94	11	90.78	93.50	2	4,427	0.05%
2020/08/24	23	87.41	9	85.99	85.00	14	4,336	0.32%
2020/08/21	3	95.00	0	0.00	93.50	3	4,233	0.07%
2020/08/20	1	89.00	0	0.00	95.50	1	4,181	0.02%
2020/08/17	0	0.00	1	108.50	102.00	-1	3,979	-0.03%
2020/08/14	0	0.00	4	101.50	104.50	-4	3,888	-0.10%
2020/08/10	0	0.00	4	96.10	93.50	-4	3,674	-0.11%
2020/08/07	40	103.47	71	105.79	98.40	-31	3,634	-0.85%
2020/08/06	18	103.47	19	106.68	108.00	-1	3,383	-0.03%
2020/08/05	16	94.29	38	94.62	98.60	-22	3,307	-0.67%
2020/08/04	7	86.56	4	89.43	89.70	3	2,948	0.10%
2020/08/03	6	78.35	52	80.69	81.60	-46	2,826	-1.63%
2020/07/31	4	73.30	7	72.44	74.20	-3	2,611	-0.11%
2020/07/30	9	68.59	0	0.00	69.90	9	2,522	0.36%
2020/07/29	0	0.00	2	71.00	71.00	-2	2,468	-0.08%
2020/07/28	15	66.73	1	67.30	64.60	14	2,415	0.58%
2020/07/27	21	68.95	0	0.00	68.50	21	2,373	0.88%
2020/07/24	11	73.25	4	75.43	72.50	7	2,310	0.30%
2020/07/23	2	78.45	0	0.00	78.40	2	2,238	0.09%
2020/07/22	1	77.50	3	79.33	77.80	-2	2,187	-0.09%
2020/07/21	17	75.41	10	75.03	75.80	7	2,058	0.34%
2020/07/20	5	77.00	3	75.47	75.80	2	1,994	0.10%
2020/07/17	37	75.72	16.1	74.98	75.80	20.9	1,883	1.11%
2020/07/16	26	70.53	2	72.50	72.80	24	1,636	1.47%
2020/07/15	3	71.50	14	69.99	66.20	-11	1,508	-0.73%
2020/07/14	6	69.65	0	0.00	72.70	6	1,314	0.46%
2020/07/13	1	64.20	2	64.30	66.10	-1	1,229	-0.08%
2020/07/09	15	65.50	5	65.40	66.00	10	1,158	0.86%
2020/07/08	0	0.00	1	56.30	61.90	-1	1,029	-0.10%
2020/07/07	0	0.00	1	57.20	56.30	-1	1,022	-0.10%
2020/07/01	1	54.00	1	53.50	53.50	0	988	0.00%
2020/06/30	1	53.00	0	0.00	54.20	1	983	0.10%
2020/06/11	1	54.10	0	0.00	54.10	1	985	0.10%
2020/06/08	1	59.30	0	0.00	58.60	1	973	0.10%
2020/06/01	1	57.90	0	0.00	58.60	1	923	0.11%
2020/05/28	0	0.00	1	61.80	61.80	-1	886	-0.11%
2020/05/27	1	59.50	0	0.00	61.00	1	883	0.11%
2020/05/25	0	0.00	2	55.20	56.60	-2	880	-0.23%
2020/05/21	1	55.80	0	0.00	55.80	1	882	0.11%
2020/05/20	1	54.10	2	55.15	54.80	-1	884	-0.11%
2020/05/18	1	51.30	3	52.57	51.00	-2	879	-0.23%
2020/05/15	1	58.30	0	0.00	55.70	1	869	0.11%
2020/05/14	2	61.65	1	61.80	61.80	1	868	0.12%
2020/05/13	4	65.38	4	65.30	65.00	0	827	0.00%
2020/05/12	5	61.86	8	62.53	63.80	-3	705	-0.43%
2020/05/06	0	0.00	1	46.95	46.50	-1	554	-0.18%
2020/04/29	1	47.00	0	0.00	46.65	1	562	0.18%
2020/04/22	0	0.00	1	43.55	43.55	-1	588	-0.17%
2020/04/17	0	0.00	2	50.15	48.40	-2	591	-0.34%
2020/04/16	1	48.00	0	0.00	48.55	1	582	0.17%
2020/04/15	1	47.00	0	0.00	49.15	1	522	0.19%
2020/04/14	0	0.00	2	43.53	44.70	-2	507	-0.39%
2020/04/10	3	41.28	0	0.00	41.70	3	491	0.61%
2020/03/20	2	28.50	0	0.00	27.60	2	614	0.33%
2020/03/16	1	38.50	1	40.05	37.80	0	582	0.00%
2020/03/13	0	0.00	1	42.00	42.00	-1	562	-0.18%
2020/03/12	3	47.33	1	47.80	46.65	2	561	0.36%
2020/03/11	1	54.00	2	52.00	51.80	-1	544	-0.18%
2020/03/10	1	53.30	5	54.10	54.80	-4	547	-0.73%
2020/02/26	0	59.60	0	0.00	59.40	0	556	0.00%
2020/02/24	1	59.60	1	60.20	60.10	0	559	0.00%
2020/02/19	1	61.60	1	61.60	61.80	0	576	0.00%
2020/02/14	1	61.10	0	0.00	60.80	1	589	0.17%
2020/02/10	0	0.00	1	60.00	60.80	-1	615	-0.16%
2020/02/07	1	61.50	2	61.95	61.10	-1	619	-0.16%
2020/02/06	1	59.90	0	0.00	61.00	1	617	0.16%
2020/02/04	6	58.30	0	0.00	58.90	6	619	0.97%
2020/01/31	0	0.00	3	60.97	61.30	-3	614	-0.49%
2020/01/30	1	62.60	0	0.00	62.60	1	629	0.16%
2020/01/20	0	0.00	1	70.00	69.50	-1	627	-0.16%
2020/01/17	0	0.00	1	70.30	70.30	-1	649	-0.15%
2020/01/16	0	0.00	1	70.60	70.60	-1	754	-0.13%
2020/01/15	1	71.50	1	70.90	70.90	0	776	0.00%
2020/01/14	5	71.38	0	0.00	71.40	5	815	0.61%
2020/01/13	1	69.50	1	70.00	70.10	0	876	0.00%
2020/01/09	0	0.00	7	69.36	69.40	-7	943	-0.74%
2020/01/07	0	0.00	3	69.70	69.20	-3	967	-0.31%
2020/01/06	0	0.00	6	71.00	69.90	-6	970	-0.62%
2020/01/03	3	73.33	1	71.80	71.90	2	963	0.21%
2020/01/02	1	72.50	1	73.30	73.20	0	953	0.00%
2019/12/31	1	73.10	0	0.00	72.30	1	945	0.11%
2019/12/30	2	73.40	2	73.35	73.10	0	940	0.00%
2019/12/27	8	73.54	9	73.81	73.90	-1	932	-0.11%
2019/12/26	2	74.15	1	73.60	72.60	1	933	0.11%
2019/12/25	7	72.51	1	73.30	73.10	6	925	0.65%
2019/12/23	1	71.10	2	71.50	71.40	-1	909	-0.11%
2019/12/20	2	72.45	4	72.15	71.40	-2	917	-0.22%
2019/12/19	7	71.56	7	71.97	71.80	0	917	0.00%
2019/12/17	0	0.00	1	69.10	69.10	-1	899	-0.11%
2019/12/16	1	69.70	1	69.00	69.10	0	894	0.00%
2019/12/11	1	70.90	0	0.00	69.80	1	911	0.11%
2019/12/09	1	70.30	0	0.00	69.30	1	920	0.11%
2019/12/04	4	69.20	0	0.00	69.40	4	926	0.43%
2019/12/03	0	0.00	1	67.90	68.60	-1	963	-0.10%
2019/11/29	1	71.20	1	70.00	69.60	0	965	0.00%
2019/11/28	0	0.00	1	70.70	70.60	-1	971	-0.10%
2019/11/27	1.1	71.15	0	0.00	70.70	1.1	977	0.11%
2019/11/26	6	70.10	7	70.91	70.50	-1	985	-0.10%
2019/11/15	0	0.00	1	70.30	70.40	-1	1,168	-0.09%
2019/11/13	4	71.13	3	71.07	71.00	1	1,171	0.09%
2019/11/12	1	70.80	0	0.00	72.90	1	1,164	0.09%
2019/11/11	1	72.50	7	72.66	71.50	-6	1,159	-0.52%
2019/11/08	1	71.10	1	71.50	71.60	0	1,149	0.00%
2019/11/07	2	70.90	2	71.60	70.80	0	1,148	0.00%
2019/11/05	0	0.00	1	73.80	72.80	-1	1,142	-0.09%
2019/11/04	0	0.00	8	74.20	73.50	-8	1,143	-0.70%
2019/11/01	1	73.40	13	73.05	73.40	-12	1,144	-1.05%
2019/10/31	2	74.00	1	74.00	72.80	1	1,147	0.09%
2019/10/30	0	0.00	1	73.70	74.10	-1	1,139	-0.09%
2019/10/29	0	0.00	7	73.60	73.70	-7	1,144	-0.61%
2019/10/28	0	0.00	1	76.10	75.90	-1	1,157	-0.09%
2019/10/25	2	76.65	0	0.00	75.90	2	1,151	0.17%
2019/10/24	3	78.00	23	77.71	76.60	-20	1,135	-1.76%
2019/10/23	5	75.54	1	75.30	74.40	4	1,067	0.37%
2019/10/22	11	76.25	0	0.00	75.60	11	1,051	1.05%
2019/10/21	15	75.18	7	76.69	77.50	8	1,027	0.78%
2019/10/18	37	72.20	11	73.43	71.80	26	978	2.66%
2019/10/17	1	70.20	1	70.50	70.00	0	920	0.00%
2019/10/15	2	71.05	4	71.35	70.70	-2	957	-0.21%
2019/10/14	4	70.33	0	0.00	70.50	4	949	0.42%
2019/10/03	2	69.35	1	69.50	69.60	1	1,000	0.10%
2019/10/02	0	0.00	1	69.90	69.90	-1	1,014	-0.10%
2019/09/27	1	68.70	2	68.55	67.70	-1	1,089	-0.09%
2019/09/25	1	70.90	0	0.00	69.80	1	1,271	0.08%
2019/09/24	2	72.45	1	73.30	71.80	1	1,264	0.08%
2019/09/23	1	71.40	1	71.00	70.80	0	1,234	0.00%
2019/09/20	1	70.50	0	0.00	70.40	1	1,230	0.08%
2019/09/18	0	0.00	2	70.90	70.80	-2	1,216	-0.16%
2019/09/17	0	0.00	1	70.80	71.00	-1	1,200	-0.08%
2019/09/16	2	69.65	0	0.00	69.40	2	1,198	0.17%
2019/09/12	10	70.30	11	70.50	70.30	-1	1,209	-0.08%
2019/09/11	1	70.60	2	70.55	70.30	-1	1,208	-0.08%
2019/09/10	1	69.00	0	0.00	68.80	1	1,196	0.08%
2019/09/06	1	69.50	0	0.00	69.50	1	1,188	0.08%
2019/09/05	1	74.10	1	71.80	69.70	0	1,193	0.00%
2019/09/04	1	69.80	2	69.70	69.50	-1	1,157	-0.09%
2019/09/03	2	70.00	0	0.00	69.00	2	1,159	0.17%
2019/08/29	1	68.40	3	68.80	69.30	-2	1,164	-0.17%
2019/08/28	1	68.40	1	69.00	68.70	0	1,155	0.00%
2019/08/26	7	71.49	10	70.67	67.50	-3	1,128	-0.27%
2019/08/23	6	67.97	4	69.55	71.50	2	1,015	0.20%
2019/08/22	3	64.60	0	0.00	65.00	3	956	0.31%
2019/08/21	1	64.50	1	64.60	64.50	0	954	0.00%
2019/08/20	1	63.90	0	0.00	63.90	1	961	0.10%
2019/08/19	3	64.47	2	64.30	64.50	1	963	0.10%
2019/08/16	3	62.63	1	63.80	63.80	2	959	0.21%
2019/08/13	0	0.00	2	62.40	62.70	-2	976	-0.20%
2019/08/07	0	0.00	4	64.20	63.90	-4	1,022	-0.39%
2019/08/02	0	0.00	1	68.30	68.00	-1	1,058	-0.09%
2019/07/31	1	70.30	19	71.42	70.40	-18	1,083	-1.66%
2019/07/30	7	73.10	2	72.95	71.70	5	1,082	0.46%
2019/07/29	0	0.00	6	71.67	71.70	-6	1,063	-0.56%
2019/07/25	1	72.50	11	72.95	72.50	-10	1,092	-0.92%
2019/07/24	0	0.00	1	71.50	71.50	-1	1,080	-0.09%
2019/07/23	4	71.88	2	72.00	71.40	2	1,118	0.18%
2019/07/19	0	0.00	2	69.60	69.70	-2	1,138	-0.18%
2019/07/18	3	71.60	2	72.00	69.30	1	1,142	0.09%
2019/07/17	2	69.50	0	0.00	69.30	2	1,123	0.18%
2019/07/16	4	71.00	2	71.40	70.50	2	1,140	0.18%
2019/07/15	5	70.60	0	0.00	71.90	5	1,151	0.43%
2019/07/11	6	68.20	1	67.80	69.00	5	1,294	0.39%
2019/07/10	7	68.51	0	0.00	68.10	7	1,337	0.52%
2019/07/08	7	71.20	0	0.00	70.90	7	1,436	0.49%
2019/07/05	0	0.00	9	72.43	72.90	-9	1,653	-0.54%
2019/07/04	0	0.00	2	73.00	72.50	-2	1,940	-0.10%
2019/07/03	13	71.38	12	72.44	73.00	1	1,933	0.05%
2019/07/02	4	65.90	14	67.06	68.20	-10	1,788	-0.56%
2019/07/01	1	62.20	0	0.00	62.00	1	1,746	0.06%
2019/06/27	4	61.20	0	0.00	61.00	4	1,757	0.23%
2019/06/26	1	60.60	1	60.60	60.60	0	1,764	0.00%
2019/06/24	4	61.23	0	0.00	61.20	4	1,779	0.22%
2019/06/21	0	0.00	1	61.80	61.20	-1	1,782	-0.06%
2019/06/20	2	62.50	2	62.00	62.00	0	1,780	0.00%
2019/06/13	2	61.65	2	61.60	61.60	0	1,782	0.00%
2019/06/06	1	61.10	1	60.70	60.90	0	1,763	0.00%
2019/06/05	2	59.90	1	59.90	59.60	1	1,750	0.06%
2019/06/03	1	58.50	0	0.00	58.50	1	1,754	0.06%
2019/05/30	0	0.00	1	59.80	59.40	-1	1,755	-0.06%
2019/05/29	2	59.00	1	59.70	59.10	1	1,756	0.06%
2019/05/28	2	58.20	1	57.90	58.20	1	1,760	0.06%
2019/05/27	3	57.80	4	58.30	57.90	-1	1,768	-0.06%
2019/05/23	1	60.50	1	60.10	60.50	0	1,778	0.00%
2019/05/22	0	0.00	1	63.50	61.30	-1	1,821	-0.05%
2019/05/21	3	61.10	1	60.70	62.40	2	1,825	0.11%
2019/05/20	5	60.72	4	60.35	61.00	1	1,843	0.05%
2019/05/17	2	67.30	7	66.10	63.00	-5	1,830	-0.27%
2019/05/16	0	0.00	1	69.20	66.70	-1	1,815	-0.06%
2019/05/15	3	68.07	1	68.40	67.50	2	1,802	0.11%
2019/05/14	9	67.47	3	67.40	67.90	6	1,806	0.33%
2019/05/13	5	68.58	7	68.61	68.10	-2	1,802	-0.11%
2019/05/10	2	68.90	2	66.60	68.00	0	1,786	0.00%
2019/05/09	9	69.13	8	69.71	67.20	1	1,785	0.06%
2019/05/08	0	0.00	1	71.40	70.50	-1	1,765	-0.06%
2019/05/03	1	74.50	2	75.35	74.50	-1	1,736	-0.06%
2019/04/30	1	69.60	0	0.00	72.70	1	1,692	0.06%
2019/04/29	0	0.00	9	72.63	71.50	-9	1,667	-0.54%
2019/04/26	3	77.43	4	76.87	77.20	-1	1,625	-0.06%
2019/04/25	0	0.00	5	77.28	77.10	-5	1,598	-0.31%
2019/04/24	3	80.17	2	80.20	80.10	1	1,591	0.06%
2019/04/23	0	0.00	1	79.40	79.20	-1	1,588	-0.06%
2019/04/19	1	82.00	0	0.00	83.20	1	1,551	0.06%
2019/04/18	3	82.37	0	0.00	80.60	3	1,527	0.20%
2019/04/17	2	85.70	4	85.48	82.30	-2	1,492	-0.13%
2019/04/16	1	82.30	0	0.00	82.30	1	1,380	0.07%
2019/04/15	1	81.40	2	80.80	80.60	-1	1,333	-0.07%
2019/04/12	2	77.00	4	78.58	79.20	-2	1,265	-0.16%
2019/04/11	27	79.63	25	79.82	77.40	2	1,208	0.17%
2019/04/10	31	72.79	25	74.42	76.40	6	978	0.61%
2019/04/09	4	65.48	4	66.83	69.50	0	673	0.00%
2019/04/08	8	63.16	0	0.00	63.20	8	615	1.30%
2019/04/03	1	62.60	1	62.50	62.50	0	614	0.00%
2019/04/02	0	0.00	1	62.80	62.50	-1	620	-0.16%
2019/03/28	1	61.40	0	0.00	61.90	1	620	0.16%
2019/03/26	1	62.20	0	0.00	61.10	1	646	0.15%
2019/03/15	0	0.00	2	62.10	61.80	-2	793	-0.25%
2019/03/07	1	63.50	0	0.00	63.40	1	971	0.10%
2019/02/25	1	67.10	0	0.00	67.40	1	1,122	0.09%
2019/02/21	0	0.00	3	67.93	68.50	-3	1,303	-0.23%
2019/02/20	1	65.50	0	0.00	65.20	1	1,264	0.08%
2019/02/19	1	65.60	2	66.10	65.80	-1	1,262	-0.08%
2019/02/18	1	64.00	1	64.60	63.90	0	1,251	0.00%
2019/02/15	1	64.10	0	0.00	64.00	1	1,262	0.08%
2019/02/14	0	0.00	1	65.30	65.00	-1	1,272	-0.08%
2019/02/13	1	65.90	3	66.37	65.10	-2	1,278	-0.16%
2019/02/12	0	0.00	1	64.00	65.00	-1	1,323	-0.08%
2019/02/11	1	63.00	2	62.90	63.10	-1	1,329	-0.08%
2019/01/30	6	64.67	1	66.00	63.50	5	1,343	0.37%
2019/01/21	0	0.00	1	61.50	61.20	-1	1,474	-0.07%
2019/01/18	1	62.10	0	0.00	61.50	1	1,494	0.07%
2019/01/17	0	0.00	1	61.70	61.30	-1	1,512	-0.07%
2019/01/16	2	63.55	0	0.00	62.60	2	1,516	0.13%
2019/01/10	1	59.70	1	59.70	59.70	0	1,528	0.00%
2019/01/09	3	61.33	2	61.00	61.10	1	1,532	0.07%
2019/01/08	4	58.63	3	58.50	59.20	1	1,525	0.07%
2019/01/07	3	58.27	3	58.30	58.10	0	1,529	0.00%
2019/01/04	2	55.35	3	56.00	56.80	-1	1,539	-0.06%
2019/01/03	2	59.75	2	59.00	57.60	0	1,556	0.00%
2018/12/28	0	0.00	1	59.50	59.60	-1	1,580	-0.06%
2018/12/27	1	61.60	1	61.50	61.00	0	1,590	0.00%
2018/12/26	2	61.00	1	61.60	60.30	1	1,600	0.06%
2018/12/25	4	61.18	6	60.98	61.00	-2	1,603	-0.12%
2018/12/24	4	63.55	7	63.03	63.00	-3	1,607	-0.19%
2018/12/22	4	63.25	2	63.00	62.70	2	1,606	0.12%
2018/12/21	2	62.30	2	63.15	63.30	0	1,608	0.00%
2018/12/20	4	64.83	3	66.07	62.70	1	1,599	0.06%
2018/12/19	7	66.79	7	66.93	66.30	0	1,585	0.00%
2018/12/18	4	68.95	3	68.33	67.80	1	1,571	0.06%
2018/12/17	10	68.93	9	68.54	67.70	1	1,544	0.06%
2018/12/14	10	69.04	13	68.50	66.70	-3	1,529	-0.20%
2018/12/13	8	67.00	19	66.58	67.40	-11	1,498	-0.73%
2018/12/12	22	64.89	9	64.33	65.10	13	1,496	0.87%
2018/12/11	2	62.10	1	62.00	61.90	1	1,485	0.07%
2018/12/10	7	61.74	14	62.38	60.70	-7	1,492	-0.47%
2018/12/07	9	63.59	3	63.57	64.10	6	1,485	0.40%
2018/12/06	6	66.73	6	66.87	62.30	0	1,487	0.00%
2018/12/05	2	66.70	2	66.40	66.30	0	1,476	0.00%
2018/12/04	6	69.07	11	69.36	68.40	-5	1,483	-0.34%
2018/12/03	16	66.28	18	66.18	67.00	-2	1,432	-0.14%
2018/11/30	8	65.26	4	65.25	63.60	4	1,406	0.28%
2018/11/29	2	66.80	0	0.00	64.50	2	1,378	0.15%
2018/11/28	0	0.00	1	63.90	64.00	-1	1,340	-0.07%
2018/11/27	5	64.02	5	63.80	64.10	0	1,339	0.00%
2018/11/26	7	64.96	5	63.94	63.80	2	1,333	0.15%
2018/11/23	6	63.20	4	62.85	62.60	2	1,320	0.15%
2018/11/22	2	62.55	3	62.20	62.00	-1	1,301	-0.08%
2018/11/21	5	63.64	6	63.48	62.60	-1	1,290	-0.08%
2018/11/20	7	58.64	7	59.44	61.70	0	1,185	0.00%
2018/11/19	1	55.20	0	0.00	56.10	1	1,152	0.09%
2018/11/16	1	55.90	1	55.50	55.20	0	1,164	0.00%
2018/11/15	3	55.33	2	55.40	55.40	1	1,172	0.09%
2018/11/14	3	57.97	2	58.90	56.00	1	1,181	0.08%
2018/11/13	6	56.57	6	56.30	57.60	0	1,223	0.00%
2018/11/12	4	56.13	2	57.00	56.20	2	1,220	0.16%
2018/11/09	6	56.05	7	55.30	57.60	-1	1,239	-0.08%
2018/11/08	2	58.00	0	0.00	58.00	2	1,196	0.17%
2018/11/07	0	0.00	1	62.00	64.40	-1	1,192	-0.08%
2018/11/06	0	0.00	2	64.20	61.50	-2	1,203	-0.17%
2018/11/05	2	63.20	1	64.70	64.80	1	1,232	0.08%
2018/11/02	6	64.18	7	64.36	63.20	-1	1,257	-0.08%
2018/11/01	9	62.68	7	63.10	63.10	2	1,269	0.16%
2018/10/30	3	56.50	7	57.01	58.60	-4	1,271	-0.31%
2018/10/29	3	55.70	3	55.90	55.80	0	1,302	0.00%
2018/10/26	14	58.37	9	58.37	56.00	5	1,339	0.37%
2018/10/25	2	59.30	8	60.63	60.70	-6	1,411	-0.43%
2018/10/24	1	65.60	1	65.40	64.60	0	1,413	0.00%
2018/10/19	2	64.75	2	65.00	65.50	0	1,463	0.00%
2018/10/18	5	68.80	5	68.70	67.30	0	1,473	0.00%
2018/10/15	3	66.20	3	65.20	65.20	0	1,489	0.00%
2018/10/11	0	0.00	2	64.05	64.00	-2	1,599	-0.13%
2018/10/09	1	70.70	0	0.00	71.10	1	1,621	0.06%
2018/10/08	0	0.00	1	74.90	74.90	-1	1,605	-0.06%
2018/10/04	1	82.60	1	80.60	80.50	0	1,586	0.00%
2018/10/03	0	0.00	3	82.30	80.00	-3	1,581	-0.19%
2018/10/02	2	84.55	2	83.35	83.10	0	1,580	0.00%
2018/10/01	1	82.10	2	81.90	83.00	-1	1,586	-0.06%
2018/09/27	0	0.00	1	82.20	81.30	-1	1,591	-0.06%
2018/09/26	1	83.30	0	0.00	82.00	1	1,595	0.06%
2018/09/18	5	85.84	5	83.90	81.70	0	1,614	0.00%
2018/09/17	2	82.00	2	83.00	83.30	0	1,589	0.00%
2018/09/14	1	80.90	1	81.70	83.00	0	1,587	0.00%
2018/09/13	1	79.40	1	79.20	79.20	0	1,584	0.00%
2018/09/11	3	79.33	0	0.00	79.20	3	1,585	0.19%
2018/09/10	1	79.10	0	0.00	77.80	1	1,580	0.06%
2018/09/07	3	88.07	10	87.39	85.50	-7	1,564	-0.45%
2018/09/06	2	88.20	2	88.55	88.30	0	1,569	0.00%
2018/09/05	2	88.00	3	88.37	87.70	-1	1,582	-0.06%
2018/09/04	3	87.10	2	87.15	87.60	1	1,594	0.06%
2018/08/30	3	92.20	5	92.04	90.80	-2	1,770	-0.11%
2018/08/29	8	89.45	6	89.72	90.20	2	1,771	0.11%
2018/08/28	3	86.53	2	87.00	87.10	1	1,753	0.06%
2018/08/24	5	84.54	3	85.60	84.50	2	1,738	0.12%
2018/08/23	3	91.73	3	91.60	90.40	0	1,705	0.00%
2018/08/22	6	90.85	2	91.30	90.80	4	1,692	0.24%
2018/08/21	4	91.25	2	91.30	92.00	2	1,699	0.12%
2018/08/20	4	91.33	3	90.90	90.40	1	1,690	0.06%
2018/08/17	0	0.00	3	99.07	98.80	-3	1,644	-0.18%
2018/08/16	2	97.95	3	99.40	99.20	-1	1,656	-0.06%
2018/08/15	4	108.38	2	105.50	105.50	2	1,649	0.12%
2018/08/14	1	110.50	1	109.50	109.50	0	1,657	0.00%
2018/08/13	5	110.40	4	109.13	108.50	1	1,696	0.06%
2018/08/10	6	112.08	5	112.20	115.00	1	1,680	0.06%
2018/08/09	2	111.00	1	111.00	110.00	1	1,656	0.06%
2018/08/08	2	121.50	1	117.00	117.00	1	1,647	0.06%
2018/08/07	1	119.00	1	121.00	121.00	0	1,660	0.00%
2018/08/06	0	0.00	1	122.00	122.00	-1	1,660	-0.06%
2018/08/03	3	120.67	2	121.75	118.00	1	1,642	0.06%
2018/08/02	9	118.28	6	118.00	120.50	3	1,619	0.19%
2018/08/01	8	119.19	11	118.18	117.50	-3	1,576	-0.19%
2018/07/31	1	114.50	3	111.17	114.00	-2	1,506	-0.13%
2018/07/30	0	0.00	1	111.50	110.00	-1	1,495	-0.07%
2018/07/27	0	0.00	0.2	113.00	112.50	-0.2	1,494	-0.01%
2018/07/26	5	113.70	2	114.50	112.00	3	1,494	0.20%
2018/07/25	1	106.00	3	108.17	111.00	-2	1,461	-0.14%
2018/07/23	1	109.00	1	111.00	107.00	0	1,447	0.00%
2018/07/20	1	111.00	1	110.50	110.50	0	1,435	0.00%
2018/07/19	2	112.50	2	111.50	109.50	0	1,416	0.00%
2018/07/18	6	110.25	1	110.00	114.00	5	1,387	0.36%
2018/07/17	0	0.00	2	108.00	109.00	-2	1,298	-0.15%
2018/07/10	2	101.00	0	0.00	101.00	2	1,245	0.16%
2018/07/02	1	102.50	0	0.00	102.50	1	1,244	0.08%
2018/06/29	1	104.00	1	103.00	106.00	0	1,228	0.00%
2018/06/28	1	95.70	1	96.60	96.70	0	1,199	0.00%
2018/06/26	6	96.58	8	96.45	97.20	-2	1,233	-0.16%
2018/06/25	1	99.80	1	100.00	99.30	0	1,231	0.00%
2018/06/22	2	100.25	2	99.55	99.50	0	1,232	0.00%
2018/06/15	0	0.00	2	109.75	111.00	-2	1,274	-0.16%
2018/06/14	3	110.50	0	0.00	107.00	3	1,324	0.23%
2018/06/13	0	0.00	3	114.50	112.00	-3	1,311	-0.23%
2018/06/12	5	113.40	9	113.33	112.00	-4	1,294	-0.31%
2018/06/11	3	114.33	3	114.17	113.00	0	1,281	0.00%
2018/06/08	8	120.63	4	122.50	116.00	4	1,269	0.32%
2018/06/07	5	112.90	5	116.90	118.00	0	1,172	0.00%
2018/06/06	3	106.50	3	107.33	107.50	0	1,141	0.00%
2018/05/30	1	103.50	1	104.00	103.50	0	1,150	0.00%
2018/05/29	2	107.00	1	107.50	105.50	1	1,145	0.09%
2018/05/28	0	0.00	1	104.00	104.00	-1	1,131	-0.09%
2018/05/24	4	105.13	3	105.67	105.00	1	1,132	0.09%
2018/05/23	1.2	102.50	1	104.00	103.50	0.2	1,123	0.02%
2018/05/22	4	103.63	4	102.75	102.50	0	1,137	0.00%
2018/05/21	1	101.00	1	102.00	103.00	0	1,133	0.00%
2018/05/18	0	0.00	2	94.60	95.50	-2	1,094	-0.18%
2018/05/17	5	94.86	2	93.50	93.50	3	1,111	0.27%
2018/05/16	5	94.80	2	94.05	93.10	3	1,102	0.27%
2018/05/15	3	97.57	8	98.49	95.80	-5	1,090	-0.46%
2018/05/14	1	102.00	0	0.00	102.00	1	1,089	0.09%
2018/05/11	3	106.50	1	105.50	107.00	2	1,081	0.18%
2018/05/10	1	107.00	1	108.50	108.50	0	1,064	0.00%
2018/05/09	1	104.50	0	0.00	102.50	1	1,045	0.10%
2018/05/08	0	0.00	1	108.00	105.50	-1	1,058	-0.09%
2018/05/07	1	104.50	0	0.00	102.50	1	1,046	0.10%
2018/05/04	1	103.50	1	107.00	105.00	0	1,039	0.00%
2018/05/03	0	0.00	3	105.00	103.50	-3	1,031	-0.29%
2018/05/02	0	0.00	1	109.00	108.00	-1	1,022	-0.10%
2018/04/27	2	108.75	2	111.25	108.00	0	1,044	0.00%
2018/04/26	3	111.33	1	113.50	110.00	2	1,042	0.19%
2018/04/09	1	131.50	2	132.00	131.50	-1	1,275	-0.08%
2018/04/03	0	0.00	2	125.00	125.00	-2	1,266	-0.16%
2018/03/29	2	126.50	0	0.00	124.50	2	1,412	0.14%
2018/03/23	1	127.00	1	128.00	131.00	0	1,467	0.00%
2018/03/21	4	134.25	2	133.50	134.00	2	1,490	0.13%
2018/03/20	4	137.63	0	0.00	138.50	4	1,484	0.27%
2018/03/16	0	0.00	1	146.50	145.50	-1	1,530	-0.07%
2018/03/13	0	0.00	1	150.00	149.50	-1	1,720	-0.06%
2018/03/12	1	144.50	1	142.50	145.00	0	1,701	0.00%
2018/03/09	2	143.75	6	144.25	144.00	-4	1,718	-0.23%
2018/03/08	3	148.67	0	0.00	148.50	3	1,715	0.17%
2018/03/06	0	0.00	1	145.00	144.50	-1	1,725	-0.06%
2018/03/05	0	0.00	1	146.00	144.50	-1	1,748	-0.06%
2018/03/01	1	144.50	0	0.00	146.00	1	1,836	0.05%
2018/02/27	0	0.00	1	147.50	147.50	-1	1,851	-0.05%
2018/02/26	1	149.50	0	0.00	147.50	1	1,911	0.05%
2018/02/23	2	150.50	0	0.00	147.50	2	1,943	0.10%
2018/02/22	0	0.00	15	148.33	148.00	-15	1,955	-0.77%
2018/02/06	3	145.33	0	0.00	140.00	3	2,112	0.14%
2018/02/05	0	0.00	3	148.50	152.50	-3	2,139	-0.14%
2018/02/02	0	0.00	1	156.50	156.50	-1	2,240	-0.04%
2018/02/01	1	160.00	0	0.00	158.00	1	2,330	0.04%
2018/01/31	2	161.00	1	158.00	158.00	1	2,361	0.04%
2018/01/30	3	161.00	0	0.00	157.50	3	2,366	0.13%
2018/01/29	0	0.00	1	161.00	161.00	-1	2,360	-0.04%
2018/01/24	1	162.50	0	0.00	161.50	1	2,424	0.04%
2018/01/19	2	165.00	0	0.00	165.00	2	2,471	0.08%
2018/01/17	1	163.50	1	163.50	162.50	0	2,518	0.00%
2018/01/16	0	0.00	1	161.50	162.00	-1	2,547	-0.04%
2018/01/15	3	165.67	3	164.83	165.00	0	2,561	0.00%
2018/01/12	2	162.50	0	0.00	161.50	2	2,567	0.08%
2018/01/11	0	0.00	1	161.00	160.00	-1	2,579	-0.04%
2018/01/09	1	174.50	0	0.00	168.00	1	2,679	0.04%
2018/01/08	1	172.50	27	175.80	173.00	-26	2,673	-0.97%
2018/01/05	30	179.03	4	178.75	178.50	26	2,657	0.98%
2018/01/03	2	173.00	5	173.30	174.00	-3	2,700	-0.11%
2018/01/02	0	0.00	15	174.00	172.50	-15	2,810	-0.53%