中裕 (4147)-中國信託券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
88.0
漲跌
▲2.2
漲幅
+2.56%
成交量
1,380張
產業
上櫃生技醫療類股
313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

中裕 (4147)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	0.1	85.10	0	0.00	85.80	0.1	2,318	0.00%
2024/05/02	0.1	84.90	0.4	85.04	85.00	-0.3	2,321	-0.01%
2024/04/26	0	0.00	0.2	83.10	83.00	-0.2	2,324	-0.01%
2024/04/25	0.1	83.00	0	0.00	82.50	0.1	2,325	0.00%
2024/04/24	0.1	84.80	0	84.40	84.80	0.1	2,321	0.00%
2024/04/22	1.1	82.07	3	82.53	81.80	-1.9	2,329	-0.08%
2024/04/19	61.1	83.43	5	86.34	83.10	56.1	2,334	2.40%
2024/04/18	6.2	87.18	5	87.00	86.80	1.2	2,357	0.05%
2024/04/17	2	88.80	0	0.00	87.80	2	2,356	0.08%
2024/04/16	0.5	87.30	3	89.70	87.90	-2.5	2,351	-0.11%
2024/04/15	0.1	91.40	1	91.40	90.10	-0.9	2,342	-0.04%
2024/04/12	0.1	94.91	0.1	94.20	94.00	0	2,339	0.00%
2024/04/11	4.4	94.85	4	94.00	95.80	0.4	2,349	0.02%
2024/04/10	6.3	96.07	12.5	95.71	93.20	-6.2	2,339	-0.26%
2024/04/09	66.1	96.63	16.1	96.16	96.20	50	2,301	2.17%
2024/04/08	3.1	92.18	1	93.10	93.00	2.1	2,236	0.09%
2024/04/03	12.2	92.51	15	90.19	90.60	-2.8	2,195	-0.13%
2024/04/02	1	88.80	0	0.00	88.50	1	2,088	0.05%
2024/03/29	1	87.70	0	0.00	87.50	1	2,053	0.05%
2024/03/26	0.1	88.31	0	0.00	88.10	0.1	2,033	0.00%
2024/03/25	2	88.65	0	0.00	87.80	2	2,027	0.10%
2024/03/22	0.7	89.00	0	0.00	88.80	0.7	2,020	0.03%
2024/03/21	3	88.97	3	88.83	88.60	0	2,014	0.00%
2024/03/20	2	90.00	1	90.50	89.40	1	2,002	0.05%
2024/03/19	26	91.88	1	91.40	91.10	25	1,988	1.26%
2024/03/18	0	0.00	2	90.65	91.30	-2	1,981	-0.10%
2024/03/15	3	91.47	0	0.00	90.10	3	1,970	0.15%
2024/03/14	4	91.43	3	91.70	91.70	1	1,960	0.05%
2024/03/13	1.3	92.08	19	90.56	90.90	-17.7	1,947	-0.91%
2024/03/12	3	92.77	7.1	91.60	91.90	-4.1	1,944	-0.21%
2024/03/11	3	95.30	5	94.18	94.10	-2	1,907	-0.10%
2024/03/08	8.2	99.49	0.7	96.96	96.80	7.5	1,865	0.40%
2024/03/07	5	105.30	3	105.17	107.50	2	1,797	0.11%
2024/03/06	1	102.50	0	0.00	103.50	1	1,735	0.06%
2024/03/05	1	104.50	13	104.00	102.50	-12	1,704	-0.70%
2024/03/04	3	109.33	5	109.20	109.00	-2	1,641	-0.12%
2024/03/01	3	108.67	19	107.97	109.00	-16	1,602	-1.00%
2024/02/29	6.2	110.65	4.1	110.87	110.50	2.1	1,559	0.13%
2024/02/27	28.1	113.61	24.5	114.13	114.00	3.6	1,413	0.26%
2024/02/26	8.1	106.76	14.3	107.38	108.00	-6.2	1,247	-0.50%
2024/02/23	43.1	101.50	19.8	103.16	102.50	23.3	1,107	2.10%
2024/02/22	1.1	96.07	2.2	96.18	96.30	-1	1,019	-0.10%
2024/02/21	12.1	95.13	7.2	94.54	94.80	4.9	1,005	0.49%
2024/02/20	7	93.97	6	95.80	96.30	1	979	0.10%
2024/02/19	9	93.60	5.4	93.63	93.00	3.6	952	0.38%
2024/02/16	6	92.98	0	0.00	91.60	6	952	0.63%
2024/02/15	3	91.80	72	90.69	91.10	-69	963	-7.16%
2024/02/05	0	0.00	0.6	88.94	88.70	-0.6	978	-0.06%
2024/02/02	1	90.00	1	89.80	89.80	0	993	0.00%
2024/02/01	0	0.00	9.2	91.29	91.50	-9.2	985	-0.93%
2024/01/30	1	86.20	0	0.00	86.20	1	961	0.10%
2024/01/25	0	0.00	0.2	88.70	87.80	-0.2	975	-0.02%
2024/01/24	0	0.00	2	88.80	88.90	-2	991	-0.20%
2024/01/17	0.3	86.68	2	86.95	85.80	-1.7	1,066	-0.16%
2024/01/16	1	89.80	0	0.00	89.10	1	1,071	0.09%
2024/01/15	4	90.60	4	90.90	90.80	0	1,072	0.00%
2024/01/12	4	90.45	5	88.96	89.10	-1	1,055	-0.09%
2024/01/11	0	0.00	1	87.60	88.00	-1	1,018	-0.10%
2024/01/10	0	0.00	14	86.60	87.00	-14	1,020	-1.37%
2024/01/09	0	0.00	2	86.95	87.00	-2	1,017	-0.20%
2024/01/08	2	87.60	0	0.00	87.20	2	1,011	0.20%
2024/01/05	12	87.49	0.2	87.10	87.10	11.8	996	1.18%
2024/01/04	4	84.60	4	85.20	85.20	0	956	0.00%
2024/01/02	0	0.00	2	82.90	83.10	-2	959	-0.21%
2023/12/22	0	0.00	10	81.90	80.90	-10	1,004	-1.00%
2023/12/21	0	0.00	16	81.96	82.10	-16	1,013	-1.58%
2023/12/18	0.2	82.55	0	0.00	82.00	0.2	1,110	0.02%
2023/12/15	0	0.00	14	82.10	82.50	-14	1,145	-1.22%
2023/12/07	0	83.30	0	0.00	82.50	0	1,349	0.00%
2023/12/05	0.2	85.20	0	0.00	85.00	0.2	1,517	0.01%
2023/11/27	4	85.98	3	85.70	83.90	1	2,134	0.05%
2023/11/20	0	0.00	1	83.60	82.40	-1	2,415	-0.04%
2023/11/15	0	0.00	1	81.80	81.90	-1	2,750	-0.04%
2023/11/14	1	79.60	0	0.00	79.70	1	2,808	0.04%
2023/11/13	6	77.34	5	77.70	77.70	1	2,793	0.04%
2023/11/10	0	83.10	0	0.00	81.70	0	2,757	0.00%
2023/11/09	0	84.77	0	0.00	84.00	0	2,740	0.00%
2023/11/07	0.3	87.70	0	0.00	87.20	0.3	2,743	0.01%
2023/11/02	0	0.00	1	86.80	86.90	-1	2,833	-0.04%
2023/11/01	1	89.20	0	0.00	86.70	1	2,855	0.04%
2023/10/31	1	88.80	1	86.90	86.50	0	2,851	0.00%
2023/10/27	1	87.20	1	87.90	87.40	0	2,846	0.00%
2023/10/24	6	86.40	6	86.25	86.80	0	2,831	0.00%
2023/10/23	0	0.00	3	84.50	84.30	-3	2,848	-0.11%
2023/10/20	0	82.30	0	0.00	82.00	0	2,875	0.00%
2023/10/19	0	0.00	0	83.30	83.00	0	2,918	0.00%
2023/10/18	3	81.83	4	81.60	81.50	-1	2,951	-0.03%
2023/10/05	2	87.80	1	86.10	85.60	1	3,175	0.03%
2023/10/04	0	86.60	0	0.00	86.00	0	3,186	0.00%
2023/10/02	0	0.00	3	88.73	88.80	-3	3,236	-0.09%
2023/09/28	1	88.00	0	0.00	88.30	1	3,275	0.03%
2023/09/27	1	87.00	0	0.00	88.00	1	3,286	0.03%
2023/09/26	3.1	87.61	2	88.30	87.40	1.1	3,311	0.03%
2023/09/25	4	89.70	1	89.10	89.40	3	3,380	0.09%
2023/09/22	505	86.53	0	0.00	87.20	505	3,550	14.23%	大買/鉅額交易
2023/09/21	0.1	83.41	3.2	83.51	83.30	-3.1	3,565	-0.09%
2023/09/20	3.1	86.19	0.3	87.18	85.10	2.8	3,591	0.08%
2023/09/19	0	88.29	7	87.21	87.00	-7	3,627	-0.19%
2023/09/18	1.3	90.07	0	0.00	89.70	1.3	3,609	0.03%
2023/09/15	6.3	91.83	5	90.90	90.50	1.3	3,607	0.04%
2023/09/14	1.1	90.03	9	90.06	91.80	-7.9	3,600	-0.22%
2023/09/13	1.1	91.31	12	91.65	90.80	-10.9	3,573	-0.30%
2023/09/12	2.1	91.89	9	91.98	92.20	-6.9	3,582	-0.19%
2023/09/11	10.3	93.82	2	92.30	92.10	8.3	3,593	0.23%
2023/09/08	14.2	93.92	17	93.78	93.70	-2.8	3,549	-0.08%
2023/09/07	13.4	96.97	1	96.80	96.80	12.4	3,455	0.36%
2023/09/06	9.1	107.24	16.5	107.14	107.50	-7.4	3,319	-0.22%
2023/09/05	12.1	111.00	30	113.60	106.50	-17.9	3,251	-0.55%
2023/09/04	3	116.17	2	117.75	118.00	1	3,146	0.03%
2023/09/01	12	118.33	7	117.71	118.00	5	3,149	0.16%
2023/08/31	7	117.14	18	116.42	118.50	-11	3,182	-0.35%
2023/08/30	24	114.94	25.8	116.24	116.50	-1.8	3,136	-0.06%
2023/08/29	7	108.29	6	110.42	109.50	1	3,056	0.03%
2023/08/28	4	106.50	0	0.00	107.50	4	3,146	0.13%
2023/08/25	5	109.00	0	0.00	108.50	5	3,199	0.16%
2023/08/24	13	105.77	0	0.00	107.50	13	3,174	0.41%
2023/08/23	2	108.50	6.2	109.02	107.50	-4.2	3,150	-0.13%
2023/08/22	12	113.25	201	110.70	111.50	-189	3,106	-6.08%	大賣/鉅額交易
2023/08/21	19.2	107.20	41	110.85	112.50	-21.9	3,027	-0.72%
2023/08/18	205	101.74	6	103.50	103.00	199	2,908	6.84%	大買/鉅額交易
2023/08/17	0	0.00	4	95.10	99.60	-4	2,859	-0.14%
2023/08/15	4	93.60	0	0.00	93.80	4	2,934	0.14%
2023/08/14	0.8	94.39	0	0.00	93.50	0.8	2,973	0.03%
2023/08/11	1	97.00	0	0.00	96.70	1	3,065	0.03%
2023/08/10	5	97.96	1	98.50	95.90	4	3,158	0.13%
2023/08/09	4	98.65	18	99.40	99.20	-14	3,272	-0.43%
2023/08/08	3	95.00	0	0.00	95.00	3	3,565	0.08%
2023/08/07	3	94.67	1.2	93.68	94.40	1.8	3,649	0.05%
2023/08/04	2	92.20	7	92.46	95.00	-5	3,651	-0.14%
2023/08/02	3	92.80	0	0.00	92.20	3	3,684	0.08%
2023/08/01	4	95.90	7	95.40	94.80	-3	3,688	-0.08%
2023/07/31	0	0.00	1	94.30	94.00	-1	3,720	-0.03%
2023/07/28	0	96.00	1	96.00	94.50	-1	3,797	-0.03%
2023/07/27	7	97.59	10.1	96.09	96.40	-3.1	3,829	-0.08%
2023/07/26	6	98.62	2	99.85	97.10	4	3,865	0.10%
2023/07/25	0	0.00	1	102.50	102.00	-1	3,886	-0.03%
2023/07/24	3	100.50	2	101.00	100.00	1	3,867	0.03%
2023/07/21	3	99.03	5.2	97.22	96.80	-2.2	4,133	-0.05%
2023/07/20	11	100.06	8	98.85	98.50	3	4,489	0.07%
2023/07/19	12.3	100.59	5	99.50	100.00	7.3	4,546	0.16%
2023/07/18	0	0.00	0.2	98.40	96.50	-0.2	4,711	0.00%
2023/07/17	0	0.00	9	97.48	97.90	-9	5,012	-0.18%
2023/07/14	1	97.00	0	0.00	97.10	1	5,242	0.02%
2023/07/13	9	93.24	0	0.00	92.50	9	5,379	0.17%
2023/07/12	1	94.00	8	95.08	93.40	-7	5,425	-0.13%
2023/07/11	5	95.00	0	0.00	95.00	5	5,542	0.09%
2023/07/10	1.1	96.11	1	96.30	96.40	0.1	5,838	0.00%
2023/07/07	5	100.00	4	98.83	98.40	1	5,987	0.02%
2023/07/06	5.1	102.91	6	100.75	100.50	-0.9	6,066	-0.01%
2023/07/05	14	103.36	1	103.00	103.50	13	6,084	0.21%
2023/07/04	3	103.83	1	102.50	102.50	2	6,199	0.03%
2023/07/03	6	102.08	4	102.50	102.50	2	6,203	0.03%
2023/06/30	57	107.39	349	105.66	106.00	-292	6,188	-4.72%	大賣/鉅額交易
2023/06/29	2	105.75	2	108.00	108.00	0	6,063	0.00%
2023/06/28	94	98.14	19	98.67	98.60	75	6,094	1.23%
2023/06/27	5	95.30	2	99.20	98.00	3	6,211	0.05%
2023/06/26	2	94.40	0	0.00	94.20	2	6,377	0.03%
2023/06/21	0	0.00	2	95.05	94.90	-2	6,618	-0.03%
2023/06/20	4	97.50	9	96.69	96.00	-5	6,814	-0.07%
2023/06/19	14	97.35	8.4	96.68	97.60	5.6	6,817	0.08%
2023/06/16	110	99.61	11	97.45	96.60	99	6,819	1.45%	大買/
2023/06/15	2	99.50	6	98.92	98.50	-4	6,795	-0.06%
2023/06/14	5	101.60	1	101.00	100.50	4	6,756	0.06%
2023/06/13	0.4	103.50	0	0.00	102.50	0.4	6,746	0.01%
2023/06/12	1	102.00	102	102.00	102.50	-101	6,731	-1.50%	大賣/鉅額交易
2023/06/09	3	106.33	5	105.50	105.50	-2	6,687	-0.03%
2023/06/08	8	106.63	11	106.23	107.50	-3	6,692	-0.04%
2023/06/07	12.3	108.68	11	108.27	107.50	1.3	6,670	0.02%
2023/06/06	60.1	108.86	10	109.10	108.50	50.1	6,644	0.75%
2023/06/05	4	117.63	61	118.73	116.50	-57	6,555	-0.87%
2023/06/02	23	116.50	22	116.98	115.50	1	6,513	0.02%
2023/06/01	58	115.76	40	116.73	117.00	18	6,449	0.28%
2023/05/31	14	112.68	12	112.67	112.50	2	6,368	0.03%
2023/05/30	1	110.50	0	0.00	109.50	1	6,324	0.02%
2023/05/29	2	109.00	35	110.09	109.50	-33	6,381	-0.52%
2023/05/26	1	107.50	3	107.00	106.50	-2	6,536	-0.03%
2023/05/25	1	110.00	1	110.04	109.50	0	6,625	0.00%
2023/05/24	5	109.20	4.4	110.00	113.00	0.6	6,603	0.01%
2023/05/23	14	113.50	10.1	112.72	112.50	3.9	6,558	0.06%
2023/05/22	0	0.00	5	109.20	111.50	-5	6,525	-0.08%
2023/05/19	88	108.21	9	107.06	107.00	79	6,476	1.22%
2023/05/18	12	112.92	9	110.72	112.50	3	6,413	0.05%
2023/05/17	10	113.00	9	112.72	112.00	1	6,364	0.02%
2023/05/16	30	109.83	42.7	109.52	111.00	-12.7	6,254	-0.20%
2023/05/15	7.7	104.96	17	106.74	106.50	-9.3	6,148	-0.15%
2023/05/12	96.3	105.11	38	105.47	105.00	58.3	5,991	0.97%
2023/05/11	7.8	116.26	0	0.00	113.50	7.8	5,643	0.14%
2023/05/10	0.2	123.00	20.2	126.11	126.00	-20	5,561	-0.36%
2023/05/09	1.6	126.10	1	124.00	124.00	0.6	5,545	0.01%
2023/05/08	0.8	132.41	65	133.00	132.00	-64.2	5,500	-1.17%
2023/05/05	5.6	130.26	18.4	134.12	130.50	-12.8	5,485	-0.23%
2023/05/04	2	129.75	4.4	127.89	132.00	-2.4	5,446	-0.04%
2023/05/03	1.1	122.50	2.1	123.67	121.50	-1	5,357	-0.02%
2023/05/02	1.3	121.54	0.1	121.50	123.00	1.2	5,308	0.02%
2023/04/28	0	0.00	7.2	115.67	118.50	-7.2	5,257	-0.14%
2023/04/27	0	0.00	4	109.38	111.00	-4	5,201	-0.08%
2023/04/26	87.2	113.86	53.5	111.29	112.50	33.7	5,183	0.65%
2023/04/25	114.2	116.10	100.1	113.02	112.00	14.1	4,868	0.29%	大買/
2023/04/24	14	112.43	7	112.64	111.50	7	4,469	0.16%
2023/04/21	57	113.85	61	111.02	112.50	-4	4,367	-0.09%
2023/04/20	115	116.97	102	115.49	112.50	13	4,139	0.31%	大買/大賣/
2023/04/19	15.5	110.02	13	108.50	118.00	2.5	3,813	0.07%
2023/04/18	20	106.50	12	107.58	107.50	8	3,548	0.23%
2023/04/17	11.2	105.77	3	105.83	104.00	8.2	3,383	0.24%
2023/04/14	11	106.36	19	108.42	103.00	-8	3,305	-0.24%
2023/04/13	68.1	107.36	60	108.30	108.00	8.1	3,180	0.25%
2023/04/12	91	97.06	9	101.52	104.50	82	2,866	2.86%
2023/04/11	88	92.38	12	93.59	95.00	76	2,683	2.83%
2023/04/10	24	90.66	7	90.50	90.70	17	2,597	0.65%
2023/04/07	37.2	94.76	70	93.04	92.60	-32.8	2,553	-1.28%
2023/04/06	13.5	92.04	68	92.02	91.90	-54.5	2,439	-2.23%
2023/03/31	5	91.56	7	92.14	92.10	-2	2,414	-0.08%
2023/03/30	37	90.89	68	90.07	91.20	-31	2,366	-1.31%
2023/03/29	32.4	92.37	66	92.16	92.20	-33.7	2,298	-1.46%
2023/03/28	11.4	90.98	25	92.66	92.70	-13.7	2,232	-0.61%
2023/03/27	26	96.62	72	96.67	96.70	-46	2,073	-2.22%
2023/03/24	57	92.25	25.1	92.81	95.70	32	1,851	1.73%
2023/03/23	37	86.55	25.1	86.67	87.00	11.9	1,598	0.74%
2023/03/21	2	77.55	1	77.40	77.90	1	1,465	0.07%
2023/03/20	2	74.80	0	0.00	75.20	2	1,534	0.13%
2023/03/17	1	73.00	0	0.00	73.00	1	1,588	0.06%
2023/03/15	2	72.30	2	72.75	72.80	0	1,623	0.00%
2023/03/14	71	72.02	1	71.50	71.50	70	1,616	4.33%
2023/03/09	70.1	75.52	65.1	75.64	75.30	5	1,599	0.31%
2023/03/08	28	78.70	0	0.00	77.30	28	1,571	1.78%
2023/03/07	8	79.10	0	0.00	78.60	8	1,550	0.52%
2023/03/06	0	0.00	3	80.70	79.20	-3	1,537	-0.20%
2023/03/03	43	80.85	1.3	81.54	80.70	41.7	1,513	2.76%
2023/03/02	14	80.37	2.1	78.85	80.90	11.9	1,477	0.81%
2023/03/01	52	81.56	1	78.50	79.20	51	1,450	3.52%
2023/02/24	7.1	79.39	10	79.24	79.60	-2.9	1,374	-0.21%
2023/02/23	6	74.77	6.5	77.14	77.80	-0.5	1,204	-0.04%
2023/02/22	0	70.00	0	0.00	70.80	0	1,077	0.00%
2023/02/16	0	0.00	60	68.22	68.80	-60	1,072	-5.59%
2023/02/15	0	0.00	0.1	68.80	68.80	-0.1	1,080	-0.01%
2023/02/14	0.1	69.40	11	69.81	69.80	-10.9	1,082	-1.01%
2023/02/13	0	0.00	3.2	69.50	70.20	-3.2	1,083	-0.29%
2023/02/10	0	0.00	4	70.40	69.50	-4	1,095	-0.37%
2023/02/08	0	0.00	1	70.90	71.00	-1	1,076	-0.09%
2023/02/07	1	71.00	0	0.00	71.10	1	1,067	0.09%
2023/02/06	5	70.70	6	70.60	70.60	-1	1,058	-0.09%
2023/02/03	0	0.00	0.1	70.60	70.30	-0.1	1,053	-0.01%
2023/02/02	2	69.10	7	69.23	69.60	-5	1,047	-0.48%
2023/01/31	5	68.02	0	0.00	68.20	5	1,039	0.48%
2023/01/30	11	66.45	0.1	66.10	66.90	10.9	1,037	1.05%
2023/01/16	5	66.14	0	0.00	66.50	5	1,039	0.48%
2023/01/11	1	66.40	1	66.50	66.20	0	1,038	0.00%
2023/01/06	0	0.00	1	67.30	67.40	-1	1,038	-0.10%
2023/01/05	0	0.00	2	68.00	67.40	-2	1,049	-0.19%
2023/01/04	4	69.83	6	69.70	69.20	-2	1,049	-0.19%
2023/01/03	0	0.00	5	69.20	69.70	-5	1,066	-0.47%
2022/12/30	1	71.40	0	0.00	70.70	1	1,071	0.09%
2022/12/29	0	0.00	11	71.83	71.90	-11	1,095	-1.00%
2022/12/28	0	0.00	6	71.58	71.20	-6	1,159	-0.52%
2022/12/27	2	71.30	2	71.75	71.60	0	1,207	0.00%
2022/12/26	4	70.95	2	72.00	70.90	2	1,224	0.16%
2022/12/23	0	0.00	4.5	70.77	70.70	-4.5	1,217	-0.37%
2022/12/22	3	69.80	45	69.27	70.10	-42	1,243	-3.38%
2022/12/20	1	68.30	2	69.20	67.80	-1	1,258	-0.08%
2022/12/19	3	71.13	0	0.00	70.00	3	1,296	0.23%
2022/12/16	5	70.26	5.1	69.65	69.30	-0.1	1,431	-0.01%
2022/12/15	1	71.40	1	70.80	70.80	0	1,461	0.00%
2022/12/14	4	71.00	3	71.27	72.00	1	1,453	0.07%
2022/12/13	6	72.28	10	72.06	71.70	-4	1,416	-0.28%
2022/12/12	12	71.15	48.2	71.19	70.30	-36.2	1,355	-2.67%
2022/12/09	6.3	68.02	8	70.58	70.20	-1.7	1,270	-0.13%
2022/12/08	1	64.50	1	65.80	65.70	0	1,237	0.00%
2022/12/07	8	65.33	8	66.13	63.90	0	1,244	0.00%
2022/12/01	0	0.00	3	65.93	66.10	-3	1,294	-0.23%
2022/11/30	1	63.20	1	64.00	63.80	0	1,357	0.00%
2022/11/24	1	63.50	0	0.00	63.70	1	1,810	0.06%
2022/11/22	0	0.00	1	64.30	63.20	-1	1,848	-0.05%
2022/11/21	1	63.90	1	64.20	64.00	0	1,852	0.00%
2022/11/18	0	0.00	13.5	62.80	63.00	-13.5	1,850	-0.73%
2022/11/11	13	61.62	6	61.25	61.00	7	1,860	0.38%
2022/11/10	2	60.80	1	62.00	60.00	1	1,850	0.05%
2022/11/09	34	60.68	1	61.00	60.60	33	1,843	1.79%
2022/11/08	2	60.00	2	60.70	59.50	0	1,838	0.00%
2022/10/31	0	0.00	0.5	56.00	56.30	-0.5	1,816	-0.03%
2022/10/26	1	54.30	0	0.00	54.10	1	1,823	0.05%
2022/10/20	0	0.00	3	56.00	56.40	-3	1,817	-0.17%
2022/10/19	0	0.00	1	58.00	57.80	-1	1,817	-0.06%
2022/10/14	0	0.00	2	56.70	57.50	-2	1,827	-0.11%
2022/10/13	0	0.00	1	56.50	55.10	-1	1,822	-0.05%
2022/10/11	0	0.00	3	58.03	57.20	-3	1,793	-0.17%
2022/10/07	1	61.20	0	0.00	61.10	1	1,773	0.06%
2022/10/06	2	61.60	0	0.00	61.60	2	1,751	0.11%
2022/10/05	11	66.03	8	65.13	63.50	3	1,718	0.17%
2022/10/04	9	64.57	2	63.50	63.50	7	1,641	0.43%
2022/10/03	3	65.90	0	0.00	66.60	3	1,581	0.19%
2022/09/30	2	63.00	2	61.50	63.90	0	1,547	0.00%
2022/09/29	0	0.00	2	65.00	64.10	-2	1,536	-0.13%
2022/09/28	0	0.00	50	60.93	61.70	-50	1,502	-3.33%
2022/09/26	2	62.80	18	65.57	62.50	-16	1,513	-1.06%
2022/09/23	38	71.48	29	69.74	67.80	9	1,479	0.61%
2022/09/22	13	69.88	5	68.78	70.30	8	1,329	0.60%
2022/09/21	4	67.15	5	66.76	67.10	-1	1,289	-0.08%
2022/09/19	0	0.00	1	67.80	66.00	-1	1,313	-0.08%
2022/09/16	0	0.00	2	68.05	68.50	-2	1,314	-0.15%
2022/09/15	9	71.01	3	71.53	68.70	6	1,309	0.46%
2022/09/12	3	68.90	0	0.00	69.40	3	1,269	0.24%
2022/09/08	62	67.64	1	68.00	68.40	61	1,258	4.85%
2022/09/07	2	67.30	22	66.42	66.60	-20	1,271	-1.57%
2022/09/06	15	67.21	6	68.10	65.50	9	1,243	0.72%
2022/09/05	55	71.06	4	71.28	71.30	51	1,158	4.40%
2022/09/02	3	68.90	2	69.05	68.40	1	1,024	0.10%
2022/09/01	3	67.40	1	66.10	65.90	2	936	0.21%
2022/08/31	8	72.80	4	72.80	72.80	4	816	0.49%
2022/08/30	0	0.00	6	63.17	66.20	-6	704	-0.85%
2022/08/24	2	60.35	1	60.30	59.30	1	643	0.16%
2022/08/23	1	57.00	1	57.50	57.40	0	629	0.00%
2022/08/18	20	57.46	0	0.00	56.60	20	728	2.75%
2022/08/17	1	56.00	0	0.00	56.70	1	721	0.14%
2022/07/05	2	55.90	3	56.20	57.20	-1	834	-0.12%
2022/07/04	0	0.00	1	52.30	52.60	-1	811	-0.12%
2022/07/01	0	0.00	1	61.40	58.00	-1	779	-0.13%
2022/06/30	3	62.80	0	0.00	62.00	3	759	0.39%
2022/06/29	0	0.00	0.2	64.00	63.50	-0.2	766	-0.03%
2022/06/28	0	0.00	5	63.42	62.70	-5	755	-0.66%
2022/06/27	5.2	64.17	1.2	64.80	65.00	4.1	740	0.55%
2022/06/20	1	64.10	0	0.00	60.60	1	683	0.15%
2022/06/16	3	64.63	4	64.18	63.60	-1	654	-0.15%
2022/06/15	1	63.30	1	64.00	62.00	0	617	0.00%
2022/06/10	1	62.00	3	62.80	62.90	-2	602	-0.33%
2022/06/06	0	0.00	1	61.50	61.40	-1	606	-0.16%
2022/05/31	0.3	63.12	0	0.00	63.60	0.3	642	0.04%
2022/05/30	0.2	63.40	0	0.00	63.50	0.2	641	0.03%
2022/05/27	5	66.40	5	65.26	63.90	0	638	0.00%
2022/05/26	0	0.00	1	63.90	65.40	-1	557	-0.18%
2022/05/17	0	0.00	0.5	58.80	59.20	-0.5	616	-0.08%
2022/05/13	0	0.00	0.3	58.80	59.00	-0.3	635	-0.05%
2022/05/10	1	60.40	3	60.33	60.60	-2	645	-0.31%
2022/04/28	1	63.90	1	64.50	63.60	0	679	0.00%
2022/04/27	1	66.20	1	65.50	65.80	0	670	0.00%
2022/04/26	4	68.43	2	68.60	67.70	2	667	0.30%
2022/04/25	23	68.53	24	69.83	67.20	-1	641	-0.16%
2022/04/22	1	65.50	0	0.00	66.60	1	584	0.17%
2022/04/21	0	0.00	1	66.80	66.50	-1	577	-0.17%
2022/04/15	1	63.90	1	64.80	63.80	0	560	0.00%
2022/04/01	1	65.20	1	65.60	64.80	0	562	0.00%
2022/03/31	0	0.00	1	63.30	63.10	-1	547	-0.18%
2022/03/30	1	64.00	1	63.60	63.80	0	555	0.00%
2022/03/28	1	62.60	0	0.00	62.90	1	565	0.18%
2022/03/25	0	66.50	4	63.40	63.40	-4	569	-0.70%
2022/03/24	0	64.10	0	0.00	63.20	0	570	0.00%
2022/03/22	3	62.90	0	0.00	62.80	3	593	0.51%
2022/03/21	0	0.00	3	63.90	63.30	-3	600	-0.50%
2022/03/15	1	61.20	3	61.27	61.10	-2	705	-0.28%
2022/03/11	4	62.20	0	0.00	62.00	4	734	0.54%
2022/03/09	0	0.00	1	62.80	62.80	-1	757	-0.13%
2022/03/08	0.4	63.00	1	62.30	62.10	-0.7	759	-0.09%
2022/03/04	0	0.00	4	68.50	68.40	-4	739	-0.54%
2022/03/03	1	69.00	0	0.00	68.70	1	754	0.13%
2022/02/23	1	72.30	0	0.00	72.50	1	814	0.12%
2022/02/15	1	71.70	0	0.00	72.30	1	817	0.12%
2022/02/07	1	70.50	1	70.20	69.70	0	780	0.00%
2022/01/19	0	0.00	8	69.18	69.60	-8	866	-0.92%
2022/01/14	2	66.85	0	0.00	66.80	2	902	0.22%
2022/01/11	2	67.70	0	0.00	67.10	2	931	0.21%
2022/01/07	1	67.40	0	0.00	67.20	1	953	0.10%
2022/01/06	2	68.30	0	0.00	68.60	2	959	0.21%
2022/01/05	2	68.60	0	0.00	68.40	2	977	0.20%
2022/01/04	0	0.00	1	69.80	69.70	-1	1,008	-0.10%
2022/01/03	2	69.85	0	0.00	69.80	2	1,046	0.19%
2021/12/29	1	71.30	0	0.00	70.90	1	1,110	0.09%
2021/12/28	0	0.00	2	70.10	70.20	-2	1,159	-0.17%
2021/12/27	1	70.40	1	70.60	70.10	0	1,270	0.00%
2021/12/21	1	72.30	0	0.00	72.70	1	1,649	0.06%
2021/12/17	0	0.00	1	72.90	72.40	-1	1,940	-0.05%
2021/12/14	5	73.92	1	74.50	72.50	4	1,976	0.20%
2021/12/13	5	75.04	1	74.40	75.80	4	1,950	0.21%
2021/12/10	1	73.60	1	73.20	73.60	0	1,897	0.00%
2021/12/08	1	71.00	4	72.40	72.50	-3	1,877	-0.16%
2021/12/06	3	72.27	0	0.00	71.80	3	1,838	0.16%
2021/12/02	0	0.00	25	69.51	69.40	-25	1,810	-1.38%
2021/11/30	0.5	69.00	0	0.00	69.50	0.5	1,804	0.02%
2021/11/29	0.1	69.30	0	0.00	69.20	0.1	1,796	0.01%
2021/11/26	1	72.10	0	0.00	71.30	1	1,776	0.06%
2021/11/25	4	71.63	4	71.70	72.10	0	1,740	0.00%
2021/11/17	4	69.00	0	0.00	68.00	4	1,692	0.24%
2021/11/15	0.1	66.50	0	0.00	66.10	0.1	1,661	0.01%
2021/11/08	0	0.00	2	66.50	66.70	-2	1,714	-0.12%
2021/11/02	1	65.90	0	0.00	65.50	1	1,723	0.06%
2021/11/01	0	0.00	2	67.00	67.00	-2	1,705	-0.12%
2021/10/29	1	67.10	0	0.00	66.80	1	1,702	0.06%
2021/10/27	5	67.50	9	69.18	69.60	-4	1,671	-0.24%
2021/10/25	1	65.40	1	66.00	65.50	0	1,627	0.00%
2021/10/22	1	66.90	0	0.00	66.80	1	1,611	0.06%
2021/10/20	0	0.00	33.1	68.68	67.80	-33.1	1,587	-2.08%
2021/10/19	5	69.30	5	69.20	69.10	0	1,576	0.00%
2021/10/13	4	68.90	5	69.38	69.30	-1	1,550	-0.06%
2021/10/12	7	69.46	5	70.70	68.50	2	1,529	0.13%
2021/10/08	2	73.15	2	73.35	72.20	0	1,493	0.00%
2021/10/07	2	75.05	0	0.00	74.20	2	1,459	0.14%
2021/10/06	1	77.30	0	0.00	75.20	1	1,433	0.07%
2021/10/05	0.2	76.30	0	0.00	76.70	0.2	1,398	0.01%
2021/10/04	8	80.21	7	83.00	78.00	1	1,350	0.07%
2021/10/01	41.4	82.33	43	80.03	80.90	-1.6	1,238	-0.13%
2021/09/30	4	76.68	11	76.71	79.40	-7	1,001	-0.70%
2021/09/29	0	0.00	1	73.50	72.20	-1	898	-0.11%
2021/09/27	4	74.98	22	75.27	73.50	-18	863	-2.08%
2021/09/24	41	77.20	28	77.56	77.00	13	814	1.60%
2021/09/23	3	73.90	0.1	73.90	73.90	2.9	570	0.51%
2021/09/17	0.1	61.90	0	0.00	61.10	0.1	522	0.02%
2021/09/14	0	0.00	2	63.40	63.00	-2	511	-0.39%
2021/09/07	3	61.97	0	0.00	61.90	3	516	0.58%
2021/09/06	0	0.00	6	62.80	62.60	-6	514	-1.17%
2021/09/03	1	64.30	0	0.00	64.00	1	515	0.19%
2021/08/30	0	0.00	2	65.30	64.20	-2	524	-0.38%
2021/08/25	1	63.70	0	0.00	63.80	1	520	0.19%
2021/08/24	6	63.40	0	63.60	62.90	6	541	1.11%
2021/08/20	0.1	62.00	0	0.00	62.00	0.1	570	0.02%
2021/08/17	0	0.00	7	65.87	64.10	-7	569	-1.23%
2021/08/16	0	0.00	16	65.57	65.80	-16	565	-2.83%
2021/08/13	0.3	66.70	3	68.47	65.60	-2.7	562	-0.48%
2021/08/12	11	68.96	0	0.00	68.10	11	583	1.89%
2021/08/09	2	64.35	1	64.30	64.20	1	572	0.17%
2021/08/06	0	0.00	2	64.65	65.00	-2	575	-0.35%
2021/08/03	1	62.40	0	0.00	62.40	1	590	0.17%
2021/07/30	1	64.00	0	0.00	62.90	1	589	0.17%
2021/07/29	2	63.45	1	63.20	63.70	1	585	0.17%
2021/07/27	1	62.70	0	0.00	62.10	1	587	0.17%
2021/07/21	1	63.00	0	0.00	62.90	1	603	0.17%
2021/07/14	1	62.90	0	0.00	62.80	1	615	0.16%
2021/07/13	1	64.00	0	0.00	63.80	1	619	0.16%
2021/07/08	0	0.00	0.1	64.70	64.20	-0.1	620	-0.02%
2021/07/07	0	0.00	1	65.30	64.50	-1	625	-0.16%
2021/07/06	1	64.10	0	0.00	64.00	1	626	0.16%
2021/07/05	1	65.00	0	0.00	64.60	1	629	0.16%
2021/07/01	1	66.70	0	0.00	66.60	1	626	0.16%
2021/06/30	0.1	66.70	0	0.00	66.30	0.1	626	0.02%
2021/06/15	0	0.00	1.1	70.71	70.40	-1.1	632	-0.17%
2021/06/10	5	72.20	0	0.00	71.90	5	635	0.79%
2021/06/02	1	70.80	0	0.00	70.50	1	633	0.16%
2021/06/01	1	73.00	0	0.00	72.80	1	624	0.16%
2021/05/31	0	0.00	2	75.70	76.00	-2	608	-0.33%
2021/05/24	1	70.80	0	0.00	70.80	1	618	0.16%
2021/05/21	0	0.00	2	71.10	71.40	-2	637	-0.31%
2021/05/20	1	73.10	2	72.05	72.10	-1	661	-0.15%
2021/05/17	4	61.05	0	0.00	59.30	4	609	0.66%
2021/05/14	1	64.70	0	0.00	63.40	1	602	0.17%
2021/05/05	2	67.80	0	0.00	67.70	2	592	0.34%
2021/05/04	2	67.30	0	0.00	67.60	2	597	0.33%
2021/05/03	0	0.00	0	72.00	70.10	0	593	0.00%
2021/04/23	1	74.00	0	0.00	74.30	1	600	0.17%
2021/04/22	0	0.00	2	75.10	74.00	-2	606	-0.33%
2021/04/20	0	0.00	1	76.60	76.60	-1	599	-0.17%
2021/04/19	3	74.60	0	0.00	73.50	3	589	0.51%
2021/04/15	1	73.50	0	0.00	74.00	1	589	0.17%
2021/04/09	1	75.40	0	0.00	75.40	1	580	0.17%
2021/04/08	0	0.00	1	76.00	76.10	-1	572	-0.17%
2021/04/06	1	77.00	0	0.00	77.10	1	565	0.18%
2021/04/01	0	0.00	3	77.90	77.90	-3	565	-0.53%
2021/03/31	1	78.40	0	0.00	77.70	1	564	0.18%
2021/03/30	1	78.30	2	77.80	77.80	-1	564	-0.18%
2021/03/29	0	0.00	2	77.00	76.80	-2	573	-0.35%
2021/03/26	0	0.00	3	76.10	75.90	-3	574	-0.52%
2021/03/25	3	77.00	0	0.00	75.80	3	579	0.52%
2021/03/22	0	77.50	0	0.00	75.50	0	584	0.00%
2021/03/11	0.1	78.50	0	0.00	77.70	0.1	696	0.01%
2021/03/02	0	0.00	2	83.50	81.80	-2	681	-0.29%
2021/02/22	1	83.00	1	83.00	83.00	0	621	0.00%
2021/01/29	0	0.00	1	70.10	69.90	-1	573	-0.17%
2021/01/25	1	73.00	2	73.00	73.00	-1	548	-0.18%
2021/01/21	0	0.00	2	77.00	75.20	-2	546	-0.37%
2021/01/19	2	78.30	0	0.00	78.00	2	535	0.37%
2021/01/18	0	0.00	2	79.00	78.50	-2	534	-0.37%
2021/01/13	1	80.30	0	0.00	80.80	1	522	0.19%
2021/01/12	0	0.00	1	80.80	80.70	-1	517	-0.19%
2021/01/04	1	84.10	0	0.00	84.50	1	516	0.19%
2020/12/29	0	0.00	1	84.10	84.00	-1	545	-0.18%
2020/12/23	0	0.00	3	88.20	86.30	-3	564	-0.53%
2020/12/21	1	85.30	1	85.90	85.10	0	590	0.00%
2020/12/16	1	83.80	0	0.00	83.60	1	610	0.16%
2020/12/09	1	81.80	0	0.00	82.30	1	592	0.17%
2020/12/08	1	79.20	0	0.00	79.40	1	613	0.16%
2020/12/07	0	0.00	2	83.50	82.20	-2	597	-0.33%
2020/12/01	0	0.00	1	87.40	86.90	-1	638	-0.16%
2020/11/06	0	0.00	1	86.30	86.50	-1	1,490	-0.07%
2020/11/04	1	87.50	0	0.00	87.60	1	1,491	0.07%
2020/10/30	1	89.00	0	0.00	89.00	1	1,499	0.07%
2020/10/27	0	0.00	1	87.00	86.80	-1	1,488	-0.07%
2020/10/20	1	88.70	0	0.00	88.50	1	1,514	0.07%
2020/10/16	0	0.00	1	89.00	88.50	-1	1,524	-0.07%
2020/10/12	1	88.50	1	89.80	88.50	0	1,556	0.00%
2020/10/08	1	90.00	1	90.40	90.10	0	1,559	0.00%
2020/10/07	4	90.05	0	0.00	90.20	4	1,572	0.25%
2020/09/29	0	0.00	1	92.80	92.00	-1	1,812	-0.06%
2020/09/28	1	91.50	0	0.00	91.10	1	1,812	0.06%
2020/09/25	2	92.95	1	92.60	91.00	1	1,816	0.06%
2020/09/23	0	0.00	1	99.70	99.10	-1	1,813	-0.06%
2020/09/21	1	105.50	0	0.00	104.50	1	1,802	0.06%
2020/09/18	0	0.00	1	104.50	106.50	-1	1,805	-0.06%
2020/09/17	1	105.50	0	0.00	104.50	1	1,810	0.06%
2020/09/16	2	106.25	0	0.00	106.50	2	1,813	0.11%
2020/09/15	2	106.25	1	105.50	105.50	1	1,824	0.05%
2020/09/11	1	109.50	1	107.00	106.50	0	1,827	0.00%
2020/09/09	0	0.00	1	105.50	105.00	-1	1,811	-0.06%
2020/09/08	6	106.25	1	104.00	107.00	5	1,809	0.28%
2020/09/04	0	0.00	1	107.50	108.00	-1	1,799	-0.06%
2020/09/03	3	107.33	5	112.50	112.50	-2	1,781	-0.11%
2020/09/02	1	106.50	1	106.50	106.50	0	1,742	0.00%
2020/09/01	1	110.00	9	113.06	110.00	-8	1,715	-0.47%
2020/08/31	5	117.60	4	116.88	115.00	1	1,669	0.06%
2020/08/28	8	123.00	14	121.79	123.00	-6	1,613	-0.37%
2020/08/27	5	122.50	4	122.50	122.50	1	1,457	0.07%
2020/08/26	10	108.05	5	110.70	111.50	5	1,434	0.35%
2020/08/25	3	103.33	0	0.00	101.50	3	1,327	0.23%
2020/08/24	4	101.00	6	102.33	102.00	-2	1,297	-0.15%
2020/08/21	3	95.50	0	0.00	98.90	3	1,260	0.24%
2020/08/20	10	100.40	0	0.00	93.60	10	1,255	0.80%
2020/08/19	2	99.90	6	100.33	99.80	-4	1,251	-0.32%
2020/08/18	0	0.00	2	98.00	97.70	-2	1,237	-0.16%
2020/07/29	0	0.00	1	87.20	88.10	-1	1,324	-0.08%
2020/07/27	1	86.40	0	0.00	86.60	1	1,348	0.07%
2020/07/24	0	0.00	1	87.30	86.70	-1	1,362	-0.07%
2020/07/20	0	0.00	1	87.00	88.70	-1	1,411	-0.07%
2020/07/17	1	89.50	1	90.00	88.80	0	1,435	0.00%
2020/07/15	1	91.00	0	0.00	90.80	1	1,456	0.07%
2020/07/14	1	91.90	3	91.80	91.40	-2	1,468	-0.14%
2020/07/13	0	0.00	1	95.50	93.60	-1	1,469	-0.07%
2020/07/10	5	102.22	12	103.00	96.50	-7	1,463	-0.48%
2020/07/09	5	100.86	13	103.77	104.50	-8	1,431	-0.56%
2020/07/08	0	0.00	1	91.50	95.00	-1	1,387	-0.07%
2020/07/07	1	89.90	10	90.06	89.50	-9	1,338	-0.67%
2020/07/06	1	88.90	2	89.20	89.10	-1	1,339	-0.07%
2020/07/03	13	89.53	0	0.00	88.90	13	1,347	0.96%
2020/07/02	6	90.42	1	92.30	90.30	5	1,377	0.36%
2020/06/29	1	91.00	0	0.00	90.60	1	1,412	0.07%
2020/06/24	0	0.00	1	93.10	92.00	-1	1,410	-0.07%
2020/06/22	1	94.90	1	95.10	94.70	0	1,412	0.00%
2020/06/19	0	0.00	2	93.20	91.90	-2	1,408	-0.14%
2020/06/17	1	93.70	7	93.99	93.70	-6	1,409	-0.43%
2020/06/16	0	0.00	5	91.86	91.50	-5	1,416	-0.35%
2020/06/12	1	86.20	0	0.00	88.80	1	1,460	0.07%
2020/06/11	1	94.80	0	0.00	90.30	1	1,467	0.07%
2020/06/10	1	94.00	0	0.00	93.80	1	1,483	0.07%
2020/06/08	1	92.00	0	0.00	92.00	1	1,524	0.07%
2020/06/05	0	0.00	25	91.34	91.40	-25	1,532	-1.63%
2020/06/02	2	90.70	0	0.00	90.60	2	1,547	0.13%
2020/05/29	0	0.00	1	94.50	94.50	-1	1,536	-0.07%
2020/05/28	0	93.70	2	94.35	93.50	-2	1,538	-0.13%
2020/05/26	0	0.00	3	99.07	96.60	-3	1,534	-0.20%
2020/05/25	6	96.90	0	0.00	97.80	6	1,508	0.40%
2020/05/22	0	0.00	1	94.10	93.70	-1	1,487	-0.07%
2020/05/21	0	0.00	1	94.00	93.30	-1	1,470	-0.07%
2020/05/12	1	94.00	0	0.00	92.60	1	1,443	0.07%
2020/05/11	0	0.00	1	95.00	93.10	-1	1,447	-0.07%
2020/05/08	0	0.00	1	96.20	94.10	-1	1,441	-0.07%
2020/05/07	1	96.80	1	98.00	97.90	0	1,417	0.00%
2020/05/06	0	0.00	3	93.97	93.00	-3	1,393	-0.22%
2020/05/05	1	92.50	1	92.10	92.50	0	1,389	0.00%
2020/04/29	1	97.00	1	97.30	97.50	0	1,505	0.00%
2020/04/28	1	94.50	2	96.10	95.20	-1	1,504	-0.07%
2020/04/24	1	93.10	0	0.00	92.50	1	1,508	0.07%
2020/04/23	2	92.50	0	0.00	92.50	2	1,501	0.13%
2020/04/22	0	0.00	3	90.33	92.00	-3	1,484	-0.20%
2020/04/21	3	87.83	0	0.00	86.80	3	1,457	0.21%
2020/04/20	0	0.00	2	93.30	91.50	-2	1,443	-0.14%
2020/04/17	0	0.00	14	91.36	91.10	-14	1,456	-0.96%
2020/04/16	14	91.84	1	93.00	92.00	13	1,455	0.89%
2020/04/15	3	92.00	8	91.68	90.30	-5	1,465	-0.34%
2020/04/14	2	90.80	2	94.20	92.20	0	1,454	0.00%
2020/04/13	0	0.00	4	85.73	89.10	-4	1,415	-0.28%
2020/04/08	2	82.20	0	0.00	82.10	2	1,390	0.14%
2020/04/07	2	83.25	3	83.30	82.00	-1	1,377	-0.07%
2020/04/06	0	0.00	6	78.05	78.30	-6	1,338	-0.45%
2020/04/01	0	0.00	6	70.08	71.20	-6	1,310	-0.46%
2020/03/31	1	68.00	1	67.40	67.60	0	1,297	0.00%
2020/03/30	3	64.10	3	64.57	64.50	0	1,288	0.00%
2020/03/27	0	0.00	3	63.10	63.00	-3	1,293	-0.23%
2020/03/26	0	0.00	3	63.33	62.90	-3	1,300	-0.23%
2020/03/25	2	63.00	2	62.40	64.00	0	1,355	0.00%
2020/03/24	0	0.00	1	60.30	59.80	-1	1,414	-0.07%
2020/03/23	0	0.00	1	55.60	55.00	-1	1,444	-0.07%
2020/03/20	5	56.30	0	0.00	57.10	5	1,466	0.34%
2020/03/19	2	53.70	0	0.00	52.40	2	1,522	0.13%
2020/03/18	0	58.50	4	60.80	58.20	-4	1,598	-0.25%
2020/03/17	9	62.74	2	65.05	61.30	7	1,697	0.41%
2020/03/16	2	71.50	1	70.00	67.80	1	1,678	0.06%
2020/03/13	11	67.77	1	67.90	68.10	10	1,652	0.61%
2020/03/12	4	77.50	0	0.00	75.00	4	1,631	0.25%
2020/03/10	0	0.00	1	83.00	82.50	-1	1,592	-0.06%
2020/03/06	0	0.00	1	90.00	89.90	-1	1,570	-0.06%
2020/03/04	0	0.00	1	88.00	87.70	-1	1,582	-0.06%
2020/03/02	2	86.50	1	86.40	86.30	1	1,663	0.06%
2020/02/27	1	90.00	0	0.00	89.00	1	1,888	0.05%
2020/02/25	2	91.50	0	0.00	91.30	2	1,922	0.10%
2020/02/18	1	93.60	1	94.20	94.40	0	1,941	0.00%
2020/02/17	0	93.90	0	0.00	93.50	0	1,969	0.00%
2020/02/14	1	95.50	0	0.00	95.10	1	1,977	0.05%
2020/02/12	3	96.90	0	0.00	96.50	3	2,003	0.15%
2020/02/04	0	0.00	2	103.75	102.00	-2	2,061	-0.10%
2020/02/03	3	94.17	1	101.50	101.50	2	1,991	0.10%
2020/01/31	0	0.00	1	89.60	92.50	-1	1,940	-0.05%
2020/01/30	2	95.15	10	91.34	91.10	-8	1,930	-0.41%
2020/01/17	0	0.00	1	93.80	93.20	-1	1,914	-0.05%
2020/01/15	0	0.00	1	94.80	94.50	-1	1,926	-0.05%
2020/01/14	0	0.00	3	95.30	94.00	-3	1,927	-0.16%
2020/01/10	3	91.03	5	90.60	91.90	-2	1,891	-0.11%
2020/01/09	5	91.96	1	90.40	90.40	4	1,889	0.21%
2020/01/08	0	0.00	2	94.20	92.40	-2	1,880	-0.11%
2020/01/07	3	95.23	1	95.60	95.10	2	1,881	0.11%
2020/01/06	4	97.05	4	96.45	97.00	0	1,903	0.00%
2020/01/03	6	96.55	1	96.60	96.30	5	1,919	0.26%
2020/01/02	6	98.90	0	0.00	98.90	6	1,897	0.32%
2019/12/31	3	98.77	0	0.00	99.10	3	1,891	0.16%
2019/12/30	1	98.40	0	0.00	98.30	1	1,892	0.05%
2019/12/26	0	0.00	4	100.13	99.20	-4	1,917	-0.21%
2019/12/24	1	101.00	1	100.50	100.00	0	1,964	0.00%
2019/12/23	3	98.93	2	99.40	98.80	1	1,964	0.05%
2019/12/20	6	99.60	10	99.84	101.50	-4	1,946	-0.21%
2019/12/19	10	96.37	36	98.02	94.60	-26	1,880	-1.38%
2019/12/18	1	100.50	23	100.02	99.80	-22	1,808	-1.22%
2019/12/17	0	0.00	10	104.00	102.50	-10	1,770	-0.56%
2019/12/16	10	102.37	34	102.97	104.00	-24	1,742	-1.38%
2019/12/13	4	108.38	10	106.50	106.00	-6	1,665	-0.36%
2019/12/12	20	118.63	4	118.38	117.50	16	1,555	1.03%
2019/12/11	0	0.00	2	131.00	130.50	-2	1,436	-0.14%
2019/12/09	1	130.50	0	0.00	130.50	1	1,435	0.07%
2019/12/03	1	132.50	1	132.00	132.00	0	1,429	0.00%
2019/12/02	1	134.00	0	0.00	134.00	1	1,422	0.07%
2019/11/29	1	136.50	0	0.00	136.50	1	1,428	0.07%
2019/11/28	3	137.33	2	137.50	138.50	1	1,426	0.07%
2019/11/27	2	134.50	1	133.00	133.00	1	1,382	0.07%
2019/11/25	1	134.50	0	0.00	131.00	1	1,097	0.09%
2019/11/22	1	135.50	2	133.25	134.50	-1	1,091	-0.09%
2019/11/21	1	131.50	1	133.00	132.00	0	1,057	0.00%
2019/11/20	1	132.00	0	0.00	132.50	1	1,044	0.10%
2019/11/19	0	0.00	2	130.50	130.50	-2	1,037	-0.19%
2019/11/18	1	131.00	2	130.75	131.00	-1	1,031	-0.10%
2019/11/15	2	131.50	0	0.00	130.50	2	1,029	0.19%
2019/11/14	1	131.50	1	131.00	131.00	0	1,019	0.00%
2019/11/12	2	137.75	0	0.00	135.00	2	989	0.20%
2019/11/11	1	135.50	0	0.00	137.50	1	983	0.10%
2019/11/07	2	136.50	1	137.50	135.50	1	951	0.11%
2019/11/06	0	0.00	1	136.50	136.00	-1	942	-0.11%
2019/11/05	0	0.00	2	139.00	138.50	-2	939	-0.21%
2019/11/04	1	140.00	1	140.50	140.00	0	946	0.00%
2019/11/01	1	135.50	0	0.00	135.00	1	925	0.11%
2019/10/31	0	0.00	1	134.00	133.50	-1	939	-0.11%
2019/10/30	3	132.33	2	133.00	133.50	1	937	0.11%
2019/10/29	0	0.00	20	135.23	133.50	-20	934	-2.14%
2019/10/28	2	135.50	1	135.00	135.00	1	945	0.11%
2019/10/21	0	0.00	1	138.00	138.00	-1	925	-0.11%
2019/10/16	1	134.50	0	0.00	134.50	1	975	0.10%
2019/10/14	9	140.11	40	139.45	138.50	-31	988	-3.14%
2019/10/09	6	141.92	0	0.00	142.50	6	956	0.63%
2019/10/07	2	146.75	0	0.00	147.00	2	935	0.21%
2019/10/03	0	0.00	6	149.83	148.00	-6	944	-0.64%
2019/10/02	3	145.83	1	146.50	145.50	2	916	0.22%
2019/10/01	2	147.25	0	0.00	147.50	2	916	0.22%
2019/09/27	3	149.83	5	148.80	149.00	-2	908	-0.22%
2019/09/26	4	147.00	0	0.00	145.00	4	869	0.46%
2019/09/20	1	150.00	0	0.00	149.50	1	906	0.11%
2019/09/19	4	149.75	0	0.00	149.50	4	903	0.44%
2019/09/16	3	150.50	0	0.00	151.00	3	950	0.32%
2019/09/12	0	0.00	1	152.50	151.50	-1	973	-0.10%
2019/09/11	0	0.00	1	151.50	151.50	-1	981	-0.10%
2019/09/10	0	0.00	1	151.00	151.00	-1	984	-0.10%
2019/09/09	1	149.00	2	151.50	150.00	-1	995	-0.10%
2019/09/05	0	0.00	1	149.50	149.00	-1	999	-0.10%
2019/09/03	2	151.00	3	152.50	149.00	-1	1,049	-0.10%
2019/09/02	1	151.00	0	0.00	149.00	1	1,036	0.10%
2019/08/30	0	0.00	1	145.50	146.00	-1	1,022	-0.10%
2019/08/29	1	144.00	0	0.00	143.50	1	1,021	0.10%
2019/08/28	0	0.00	2	145.00	145.00	-2	1,033	-0.19%
2019/08/27	1	145.00	0	0.00	144.00	1	1,037	0.10%
2019/08/22	0	0.00	1	144.00	143.00	-1	1,052	-0.10%
2019/08/20	0	0.00	2	145.25	144.00	-2	1,059	-0.19%
2019/08/19	2	143.50	0	0.00	142.50	2	1,056	0.19%
2019/08/16	3	143.33	16	143.00	142.50	-13	1,058	-1.23%
2019/08/15	1	142.50	0	0.00	143.50	1	1,063	0.09%
2019/08/14	4	142.50	0	0.00	141.00	4	1,068	0.37%
2019/08/13	2	143.00	0	0.00	142.00	2	1,069	0.19%
2019/08/12	1	146.00	0	0.00	144.00	1	1,067	0.09%
2019/08/07	5	149.30	0	0.00	147.50	5	1,066	0.47%
2019/08/06	5	143.60	4	148.00	148.50	1	1,078	0.09%
2019/08/05	3	153.67	0	0.00	150.50	3	1,085	0.28%
2019/08/02	4	162.25	0	0.00	158.50	4	1,082	0.37%
2019/07/31	0	0.00	5	166.60	167.00	-5	1,070	-0.47%
2019/07/30	4	166.63	4	169.13	165.00	0	1,059	0.00%
2019/07/26	0	0.00	2	165.00	163.50	-2	1,037	-0.19%
2019/07/25	3	163.33	0	0.00	163.00	3	1,034	0.29%
2019/07/23	1	166.00	1	166.00	164.50	0	1,052	0.00%
2019/07/22	0	0.00	1	167.00	166.50	-1	1,054	-0.09%
2019/07/19	0	0.00	2	171.00	169.50	-2	1,048	-0.19%
2019/07/18	2	172.00	1	170.50	168.00	1	1,035	0.10%
2019/07/17	0	0.00	1	164.00	167.50	-1	991	-0.10%
2019/07/15	0	0.00	2	161.00	161.50	-2	947	-0.21%
2019/07/10	1	160.00	0	0.00	161.50	1	965	0.10%
2019/07/09	1	161.00	51	160.76	159.00	-50	965	-5.18%
2019/07/08	0	0.00	53	163.14	162.50	-53	963	-5.50%
2019/07/04	5	165.00	5	166.50	166.00	0	961	0.00%
2019/07/03	1	167.00	0	0.00	165.00	1	971	0.10%
2019/07/02	1	165.50	22	163.25	165.00	-21	970	-2.16%
2019/07/01	3	159.50	30	160.00	159.50	-27	944	-2.86%
2019/06/28	0	0.00	25	159.60	159.00	-25	958	-2.61%
2019/06/26	25	159.50	2	158.00	159.00	23	970	2.37%
2019/06/25	1	162.00	25	160.00	159.00	-24	973	-2.46%
2019/06/24	76	161.09	2	161.50	161.50	74	962	7.69%
2019/06/21	5	157.50	6	158.67	157.00	-1	944	-0.11%
2019/06/20	25	154.90	0	0.00	157.50	25	939	2.66%
2019/06/19	25	153.40	0	0.00	152.00	25	923	2.71%
2019/06/18	11	151.50	0	0.00	151.50	11	923	1.19%
2019/06/17	39	152.68	0	0.00	151.00	39	926	4.21%
2019/06/11	0	0.00	6	147.08	150.00	-6	960	-0.62%
2019/06/10	3	140.50	1	141.00	140.50	2	934	0.21%
2019/06/04	1	139.00	1	141.50	138.50	0	956	0.00%
2019/05/29	0	0.00	1	136.00	136.00	-1	1,075	-0.09%
2019/05/27	2	134.75	0	0.00	134.00	2	1,081	0.19%
2019/05/24	1	137.00	1	138.00	137.00	0	1,096	0.00%
2019/05/16	3	138.33	0	0.00	136.50	3	1,278	0.23%
2019/05/15	1.1	140.09	1	140.50	140.00	0.1	1,307	0.01%
2019/05/14	2	133.00	20	130.55	138.50	-18	1,307	-1.38%
2019/05/13	5.1	138.21	0	0.00	136.50	5.1	1,310	0.39%
2019/05/10	3.1	146.85	3	146.17	143.50	0.1	1,299	0.01%
2019/05/09	0.1	152.00	0	0.00	150.00	0.1	1,296	0.01%
2019/05/06	1.1	154.09	2	156.00	153.00	-0.9	1,320	-0.07%
2019/04/30	0.1	159.00	0	0.00	157.00	0.1	1,405	0.01%
2019/04/29	0.1	157.50	4	158.00	155.50	-3.9	1,401	-0.28%
2019/04/26	2.1	162.98	0	0.00	161.50	2.1	1,393	0.15%
2019/04/25	1	165.00	1	164.00	164.00	0	1,398	0.00%
2019/04/24	2	166.25	76.8	166.57	164.50	-74.8	1,416	-5.28%
2019/04/23	2	166.25	1	166.50	166.50	1	1,425	0.07%
2019/04/19	1.1	164.05	2	163.50	163.50	-0.9	1,463	-0.06%
2019/04/18	1.1	168.27	3	166.67	164.00	-1.9	1,574	-0.12%
2019/04/16	2	167.00	1	166.50	167.50	1	1,628	0.06%
2019/04/15	0	0.00	3	168.83	168.00	-3	1,642	-0.18%
2019/04/12	2	169.75	3	169.00	169.00	-1	1,698	-0.06%
2019/04/10	0	0.00	1	171.50	172.50	-1	1,772	-0.06%
2019/04/09	1	171.00	0	0.00	170.50	1	1,824	0.05%
2019/04/08	0	0.00	2	170.25	170.00	-2	1,823	-0.11%
2019/04/03	1	173.00	3	172.50	170.00	-2	1,822	-0.11%
2019/04/02	1	169.00	0	0.00	171.00	1	1,821	0.05%
2019/04/01	0	0.00	4	167.00	168.00	-4	1,812	-0.22%
2019/03/28	3	167.67	0	0.00	167.00	3	1,809	0.17%
2019/03/27	2	168.50	0	0.00	168.00	2	1,824	0.11%
2019/03/26	2	169.50	0	0.00	169.00	2	1,833	0.11%
2019/03/25	2	169.50	7	169.50	169.50	-5	1,859	-0.27%
2019/03/22	3	172.83	0	0.00	172.00	3	1,901	0.16%
2019/03/21	4	174.00	3	174.33	175.00	1	1,948	0.05%
2019/03/20	2	170.50	0	0.00	172.00	2	1,991	0.10%
2019/03/18	3	171.33	0	0.00	170.50	3	2,014	0.15%
2019/03/15	0	0.00	6	174.00	174.50	-6	1,999	-0.30%
2019/03/14	1	181.50	16	176.88	175.00	-15	2,011	-0.75%
2019/03/13	0	0.00	3	179.50	179.00	-3	2,051	-0.15%
2019/03/12	1	180.50	4	181.00	181.00	-3	2,089	-0.14%
2019/03/11	16	179.31	3	179.00	178.00	13	2,136	0.61%
2019/03/08	1	182.50	4	180.25	180.00	-3	2,151	-0.14%
2019/03/07	14	184.36	31	186.61	181.50	-17	2,200	-0.77%
2019/03/06	3	182.50	14	182.82	184.00	-11	2,218	-0.50%
2019/03/05	9	182.00	0	0.00	183.00	9	2,203	0.41%
2019/03/04	1	180.00	0	0.00	179.00	1	2,190	0.05%
2019/02/27	6	178.42	12	176.21	181.50	-6	2,157	-0.28%
2019/02/26	1	177.50	1	179.50	177.00	0	2,146	0.00%
2019/02/25	1	178.50	4	177.38	177.00	-3	2,158	-0.14%
2019/02/22	4	184.13	22.1	183.18	181.50	-18.1	2,161	-0.84%
2019/02/21	3	181.00	15	181.23	180.00	-12	2,168	-0.55%
2019/02/20	0.1	180.50	3	177.83	179.00	-2.9	2,152	-0.13%
2019/02/19	0.3	179.00	25	180.18	177.50	-24.7	2,182	-1.13%
2019/02/18	2.2	172.86	4	172.13	171.50	-1.8	2,155	-0.08%
2019/02/15	11	174.14	11	174.59	170.50	0	2,160	0.00%
2019/02/14	2	170.00	2	172.50	172.00	0	2,127	0.00%
2019/02/13	1	168.50	1.1	167.27	166.50	-0.1	2,103	0.00%
2019/02/12	7.1	168.07	26	167.25	167.50	-18.9	2,114	-0.89%
2019/02/11	3.5	169.14	1	166.50	166.50	2.5	2,151	0.12%
2019/01/30	1.8	173.57	2	168.50	168.50	-0.3	2,220	-0.01%
2019/01/29	2.1	168.78	5	169.10	168.00	-3	2,302	-0.13%
2019/01/28	2	172.79	3	172.83	172.50	-1	2,360	-0.04%
2019/01/25	1	173.50	10	173.55	172.00	-9	2,390	-0.38%
2019/01/24	4.1	176.12	4	175.88	175.00	0.1	2,389	0.00%
2019/01/23	19	175.97	13	175.08	173.50	6	2,398	0.25%
2019/01/22	1.1	172.95	1	171.00	171.00	0.1	2,363	0.00%
2019/01/21	1	171.50	1	171.00	170.50	0	2,395	0.00%
2019/01/18	5	173.50	1	172.50	171.50	4	2,419	0.17%
2019/01/17	5.2	172.57	5	170.90	170.50	0.2	2,451	0.01%
2019/01/16	3	168.17	6	167.83	168.00	-3	2,468	-0.12%
2019/01/15	8	171.38	17	170.97	170.00	-9	2,460	-0.37%
2019/01/14	3.2	173.94	3	171.50	171.50	0.2	2,461	0.01%
2019/01/11	3.1	173.00	0	0.00	172.00	3.1	2,461	0.12%
2019/01/10	28	183.98	23	181.50	175.50	5	2,440	0.20%
2019/01/08	6	174.58	2	174.75	172.50	4	2,325	0.17%
2019/01/07	1	171.47	1	169.50	169.50	0	2,290	0.00%
2019/01/04	25	171.00	10	169.45	168.50	15	2,294	0.65%
2019/01/03	20.4	171.72	6	171.00	173.00	14.4	2,269	0.63%
2019/01/02	1.4	166.85	4	164.25	163.50	-2.7	2,226	-0.12%
2018/12/28	6	166.66	4	166.13	165.50	2	2,243	0.09%
2018/12/26	1	162.00	0	0.00	158.00	1	2,372	0.04%
2018/12/25	1.6	158.22	5	158.20	160.50	-3.4	2,405	-0.14%
2018/12/24	3	161.83	0	0.00	162.00	3	2,474	0.12%
2018/12/22	0	0.00	0.9	160.50	160.50	-0.9	2,484	-0.03%
2018/12/20	0	0.00	4	160.00	159.50	-4	2,521	-0.16%
2018/12/19	3	162.33	15	158.93	160.00	-12	2,508	-0.48%
2018/12/18	4	164.13	4	164.00	161.00	0	2,505	0.00%
2018/12/17	11.2	164.13	6	162.08	163.50	5.2	2,514	0.20%
2018/12/14	22	159.05	4	160.50	160.00	18	2,491	0.72%
2018/12/13	8	155.26	5	157.10	156.00	3	2,448	0.12%
2018/12/12	1.3	149.60	4	149.88	148.50	-2.8	2,406	-0.11%
2018/12/11	1.1	149.55	1	149.50	148.00	0.1	2,414	0.00%
2018/12/10	1.3	148.46	0	0.00	148.50	1.3	2,411	0.05%
2018/12/07	4	151.38	3	150.67	151.50	1	2,435	0.04%
2018/12/06	2	159.00	17	157.26	152.50	-15	2,413	-0.62%
2018/12/05	6	172.25	3	170.17	169.00	3	2,364	0.13%
2018/12/04	4	172.63	3	170.33	173.50	1	2,345	0.04%
2018/12/03	8	167.94	0	0.00	166.50	8	2,343	0.34%
2018/11/30	39	162.79	8	162.00	161.00	31	2,356	1.32%
2018/11/29	9	157.22	3	154.33	158.50	6	2,310	0.26%
2018/11/28	0	0.00	1	145.00	144.50	-1	2,261	-0.04%
2018/11/27	1	146.00	0	0.00	144.00	1	2,269	0.04%
2018/11/26	1	143.00	1	143.50	144.00	0	2,270	0.00%
2018/11/21	1	151.50	0	0.00	147.00	1	2,298	0.04%
2018/11/20	2	149.50	1	149.00	149.50	1	2,280	0.04%
2018/11/19	1	144.00	0	0.00	144.50	1	2,253	0.04%
2018/11/16	3	143.67	2	144.50	144.00	1	2,244	0.04%
2018/11/15	3	141.00	4	140.75	140.50	-1	2,191	-0.05%
2018/11/14	2	151.00	0	0.00	149.50	2	2,161	0.09%
2018/11/13	3	150.50	0	0.00	151.00	3	2,151	0.14%
2018/11/12	1	158.00	0	0.00	156.00	1	2,133	0.05%
2018/11/08	1	162.50	5	162.20	157.50	-4	2,114	-0.19%
2018/11/07	6	156.17	59	154.95	157.50	-53	2,061	-2.57%
2018/11/06	12	168.54	21	170.19	163.50	-9	1,984	-0.45%
2018/11/05	8	182.63	21	182.88	181.00	-13	1,886	-0.69%
2018/11/02	39	196.53	0	0.00	199.50	39	1,819	2.14%
2018/11/01	1	192.50	4	194.50	196.00	-3	1,787	-0.17%
2018/10/31	2	200.00	1	200.00	193.00	1	1,783	0.06%
2018/10/29	5	196.00	5	193.00	193.00	0	1,766	0.00%
2018/10/25	0	0.00	1	198.00	189.50	-1	1,751	-0.06%
2018/10/24	0	0.00	2	193.00	194.00	-2	1,715	-0.12%
2018/10/23	1	189.00	0	0.00	187.00	1	1,692	0.06%
2018/10/19	3	184.33	6	185.75	188.00	-3	1,715	-0.17%
2018/10/18	1	192.00	2	192.75	191.00	-1	1,736	-0.06%
2018/10/17	1	195.00	1	193.50	191.50	0	1,747	0.00%
2018/10/16	3	194.83	0	0.00	192.50	3	1,778	0.17%
2018/10/15	0	0.00	2	189.25	190.00	-2	1,791	-0.11%
2018/10/12	0	0.00	2	186.00	190.50	-2	1,804	-0.11%
2018/10/11	4	185.25	9	186.61	183.50	-5	1,825	-0.27%
2018/10/09	3	200.50	27	203.07	203.50	-24	1,808	-1.33%
2018/10/08	0	0.00	3	216.00	206.00	-3	1,802	-0.17%
2018/10/05	16	213.28	42	213.42	213.50	-26	1,791	-1.45%
2018/10/04	29	219.67	38	215.18	213.00	-9	1,726	-0.52%
2018/10/03	2	206.50	1	203.50	206.50	1	1,679	0.06%
2018/10/02	2	203.25	10	203.50	201.00	-8	1,669	-0.48%
2018/10/01	12	194.38	11	193.64	194.00	1	1,615	0.06%
2018/09/28	4	189.25	0	0.00	188.50	4	1,622	0.25%
2018/09/27	12	190.92	3	192.17	192.00	9	1,614	0.56%
2018/09/26	1	185.00	0	0.00	185.00	1	1,582	0.06%
2018/09/21	1	181.00	0	0.00	182.00	1	1,622	0.06%
2018/09/20	14	189.07	4	189.63	184.00	10	1,590	0.63%
2018/09/19	1	190.50	1	192.00	189.50	0	1,574	0.00%
2018/09/18	3	192.67	2	193.25	189.00	1	1,575	0.06%
2018/09/17	1	197.00	23.5	199.63	197.00	-22.5	1,581	-1.42%
2018/09/14	2	195.75	1	197.00	196.00	1	1,583	0.06%
2018/09/13	7	196.50	1	196.00	196.50	6	1,600	0.37%
2018/09/11	6	187.67	5	186.50	187.50	1	1,580	0.06%
2018/09/10	2	190.75	0	0.00	190.50	2	1,571	0.13%
2018/09/07	3	194.67	1	196.50	191.00	2	1,574	0.13%
2018/09/06	0	0.00	1	203.50	203.50	-1	1,541	-0.06%
2018/09/05	0	0.00	3	215.00	215.00	-3	1,505	-0.20%
2018/09/04	1	219.50	0	0.00	222.00	1	1,498	0.07%
2018/09/03	4	218.75	3	216.00	215.00	1	1,491	0.07%
2018/08/31	1	230.50	1	226.50	228.50	0	1,481	0.00%
2018/08/30	0	0.00	22.5	225.42	226.00	-22.5	1,483	-1.52%
2018/08/29	1	223.00	0	0.00	221.00	1	1,503	0.07%
2018/08/28	3	230.33	0	0.00	229.00	3	1,484	0.20%
2018/08/24	3	239.33	0	0.00	237.00	3	1,490	0.20%
2018/08/23	1	246.00	0	0.00	244.00	1	1,517	0.07%
2018/08/22	1	245.00	4	245.13	245.50	-3	1,525	-0.20%
2018/08/21	5	246.40	4	247.88	245.50	1	1,546	0.06%
2018/08/20	3	239.33	0	0.00	240.00	3	1,578	0.19%
2018/08/16	5	239.50	3	240.67	238.00	2	1,706	0.12%
2018/08/14	2	243.50	0	0.00	243.50	2	1,819	0.11%
2018/08/13	2	238.25	1	239.00	240.50	1	1,824	0.05%
2018/08/06	3	256.67	0	0.00	250.50	3	2,007	0.15%
2018/08/02	1	266.00	2	265.00	263.00	-1	2,037	-0.05%
2018/08/01	1	260.00	4	267.13	270.00	-3	2,086	-0.14%
2018/07/30	0	0.00	1	262.00	256.00	-1	2,167	-0.05%
2018/07/27	0	0.00	3	256.17	262.00	-3	2,288	-0.13%
2018/07/26	8	261.88	1	257.50	255.00	7	2,433	0.29%
2018/07/25	8	255.19	0	0.00	255.50	8	2,494	0.32%
2018/07/24	4	244.00	1	247.00	248.50	3	2,551	0.12%
2018/07/23	6	250.42	81	247.20	240.50	-75	2,626	-2.86%
2018/07/20	1	260.00	81	254.98	257.00	-80	2,754	-2.90%
2018/07/19	0	0.00	160	252.19	251.00	-160	2,801	-5.71%	大賣/鉅額交易
2018/07/18	9.1	260.19	2	253.75	253.00	7.1	2,871	0.25%
2018/07/16	0.1	269.00	0	0.00	267.50	0.1	3,005	0.00%
2018/07/13	2.1	270.71	0	0.00	272.00	2.1	3,076	0.07%
2018/07/12	4.1	269.01	250	269.58	266.50	-246	3,144	-7.82%	大賣/鉅額交易
2018/07/11	3.2	271.27	1	274.00	268.50	2.2	3,127	0.07%
2018/07/10	6.2	284.84	0	0.00	281.00	6.2	3,096	0.20%
2018/07/09	2.1	285.76	2	291.50	292.50	0.1	3,072	0.00%
2018/07/06	4.1	287.46	12	288.25	292.00	-7.9	3,126	-0.25%
2018/07/05	2	294.50	0	0.00	295.00	2	3,108	0.06%
2018/07/04	0.3	303.50	0	0.00	302.00	0.3	3,116	0.01%
2018/07/03	2.1	308.12	5	305.00	302.00	-3	3,133	-0.09%
2018/07/02	2	316.00	4	322.38	315.00	-2	3,124	-0.06%
2018/06/29	0.3	309.50	0	0.00	312.00	0.3	3,110	0.01%
2018/06/28	1.4	308.20	52	309.42	306.00	-50.7	3,150	-1.61%
2018/06/27	0.1	309.00	63.5	312.98	310.50	-63.5	3,149	-2.01%
2018/06/26	1	313.50	1	318.00	313.50	0	3,153	0.00%
2018/06/22	0	0.00	1	306.50	308.00	-1	3,128	-0.03%
2018/06/21	0	0.00	4	294.50	301.00	-4	3,113	-0.13%
2018/06/19	6	291.92	206	292.75	292.50	-200	3,138	-6.37%	大賣/鉅額交易
2018/06/15	5.1	293.31	1	292.50	292.50	4.1	3,177	0.13%
2018/06/14	3.1	300.49	0	0.00	298.00	3.1	3,184	0.10%
2018/06/13	1	305.50	0	0.00	304.50	1	3,184	0.03%
2018/06/12	1.1	307.05	0	0.00	306.00	1.1	3,190	0.03%
2018/06/08	0.1	308.00	0	0.00	307.50	0.1	3,262	0.00%
2018/06/07	1	314.50	10	315.40	310.50	-9	3,292	-0.27%
2018/06/06	3	301.33	2	303.25	316.00	1	3,338	0.03%
2018/06/05	0	0.00	1	310.50	310.50	-1	3,354	-0.03%
2018/06/04	11	318.86	0	0.00	314.00	11	3,587	0.31%
2018/06/01	92	319.59	1	318.50	315.50	91	3,684	2.47%
2018/05/31	59	312.54	0	0.00	315.00	59	3,688	1.60%
2018/05/30	59	310.53	13	310.62	309.00	46	3,674	1.25%
2018/05/29	61	309.74	0	0.00	314.50	61	3,664	1.66%
2018/05/28	10	315.30	51	313.90	310.00	-41	3,641	-1.13%
2018/05/25	10	331.65	7	324.79	320.50	3	3,594	0.08%
2018/05/24	2	343.00	3	339.83	337.00	-1	3,520	-0.03%
2018/05/23	9	341.22	5.3	340.62	341.00	3.7	3,473	0.11%
2018/05/22	1	323.50	0	0.00	330.00	1	3,386	0.03%
2018/05/21	0	0.00	50	324.38	324.00	-50	3,366	-1.49%
2018/05/18	0	0.00	1	323.00	325.00	-1	3,361	-0.03%
2018/05/17	0	0.00	40	323.10	323.00	-40	3,352	-1.19%
2018/05/16	3	332.67	47	329.39	324.50	-44	3,330	-1.32%
2018/05/15	1	324.00	3	323.50	325.50	-2	3,288	-0.06%
2018/05/14	2	313.75	71	314.06	310.00	-69	3,232	-2.13%
2018/05/11	4	317.63	2	320.75	317.00	2	3,191	0.06%
2018/05/10	7	319.50	7	318.29	319.50	0	3,159	0.00%
2018/05/09	8	316.06	7	313.57	316.00	1	3,116	0.03%
2018/05/08	1	313.50	8	316.63	314.00	-7	3,052	-0.23%
2018/05/07	4	322.38	66	321.37	319.00	-62	3,013	-2.06%
2018/05/04	11	330.36	4	332.25	322.00	7	2,939	0.24%
2018/05/03	9	338.56	7	338.21	338.00	2	2,830	0.07%
2018/05/02	6	318.50	33	319.95	325.00	-27	2,670	-1.01%
2018/04/30	10	313.10	55	312.09	310.00	-45	2,582	-1.74%
2018/04/27	5	298.00	16	299.22	307.50	-11	2,501	-0.44%
2018/04/26	20	305.15	35	300.57	288.00	-15	2,400	-0.62%
2018/04/25	8	290.25	3	290.50	298.00	5	2,241	0.22%
2018/04/24	10	296.25	106	289.32	283.50	-96	2,179	-4.40%	大賣/
2018/04/23	30	290.72	60	291.55	293.00	-30	2,106	-1.42%
2018/04/20	0	0.00	1	273.00	273.50	-1	2,009	-0.05%
2018/04/19	32	267.78	57	266.30	261.50	-25	1,966	-1.27%
2018/04/18	2	253.00	71	253.14	258.50	-69	1,874	-3.68%
2018/04/16	0	0.00	50	246.86	247.50	-50	1,772	-2.82%
2018/04/13	3	244.67	1	243.00	243.00	2	1,762	0.11%
2018/04/12	4	251.00	45	252.59	245.50	-41	1,769	-2.32%
2018/04/10	3	235.00	3	236.00	236.50	0	1,678	0.00%
2018/04/09	1	239.00	50	239.79	237.50	-49	1,661	-2.95%
2018/04/03	3	242.67	50	243.25	242.50	-47	1,638	-2.87%
2018/04/02	1	250.00	50	249.40	246.50	-49	1,626	-3.01%
2018/03/31	1	250.00	33	250.91	249.00	-32	1,603	-2.00%
2018/03/30	0	0.00	1	245.00	241.00	-1	1,554	-0.06%
2018/03/29	0	0.00	2	242.00	241.50	-2	1,547	-0.13%
2018/03/28	1	237.50	101	239.26	237.00	-100	1,527	-6.54%	大賣/
2018/03/27	1	239.00	51	240.43	238.00	-50	1,520	-3.29%
2018/03/26	0	242.00	0	0.00	241.00	0	1,512	0.00%
2018/03/23	2	232.50	0	0.00	235.50	2	1,502	0.13%
2018/03/22	2	239.25	82	242.27	237.00	-80	1,484	-5.39%
2018/03/21	30	241.63	26	241.29	241.50	4	1,453	0.28%
2018/03/20	6	234.08	0	0.00	231.50	6	1,400	0.43%
2018/03/19	2	240.00	2	240.50	238.00	0	1,375	0.00%
2018/03/16	2	242.75	0	0.00	242.50	2	1,374	0.15%
2018/03/15	2	242.00	281	242.36	243.00	-279	1,386	-20.13%	大賣/鉅額交易
2018/03/14	25	247.18	0	0.00	240.00	25	1,357	1.84%
2018/03/13	3	247.00	72.5	249.77	245.50	-69.5	1,310	-5.30%
2018/03/12	8	254.00	82	250.55	255.00	-74	1,270	-5.83%
2018/03/09	5	251.30	102	248.28	247.50	-97	1,213	-7.99%	大賣/
2018/03/08	14	250.07	14	252.46	246.50	0	1,156	0.00%
2018/03/07	3	232.67	1	234.00	234.00	2	914	0.22%
2018/03/06	2	211.75	1	213.00	213.00	1	807	0.12%
2018/03/05	0	0.00	3	206.67	207.50	-3	798	-0.38%
2018/02/27	1	204.00	0	0.00	202.00	1	794	0.13%
2018/02/23	1	199.00	0	0.00	198.50	1	793	0.13%
2018/02/21	2	197.75	1	195.50	195.50	1	791	0.13%
2018/02/12	1	187.00	0	0.00	188.00	1	791	0.13%
2018/02/09	5	179.50	0	0.00	182.00	5	791	0.63%
2018/02/08	3	184.50	2	181.75	183.00	1	792	0.13%
2018/02/07	0	0.00	2	183.50	184.00	-2	798	-0.25%
2018/02/06	1	185.00	6	183.50	181.00	-5	824	-0.61%
2018/01/30	1	203.00	5	200.50	200.50	-4	815	-0.49%
2018/01/29	0	0.00	1	208.50	206.00	-1	810	-0.12%
2018/01/25	1	204.50	0	0.00	204.00	1	806	0.12%
2018/01/23	1	205.50	50	203.45	203.00	-49	849	-5.77%
2018/01/22	0	0.00	3	200.33	201.00	-3	884	-0.34%
2018/01/19	1	206.00	50	203.35	202.00	-49	914	-5.36%
2018/01/18	0	0.00	50	200.10	202.50	-50	915	-5.46%
2018/01/17	0	0.00	2	197.50	198.00	-2	922	-0.22%
2018/01/16	1	206.00	50	203.55	201.00	-49	941	-5.20%
2018/01/12	0	0.00	2	190.50	190.00	-2	877	-0.23%
2018/01/10	1	192.50	0	0.00	194.00	1	881	0.11%
2018/01/08	3	192.00	0	0.00	191.50	3	875	0.34%