致新 (8081)-新光-台中券商分點個股進出

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

致新

(8081)

可現股當沖

股價
285.5
漲跌
▼0.5
漲幅
-0.17%
成交量
514張
產業
上市半導體類股
496人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

致新 (8081)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/04/26	1.1	283.96	1	285.50	285.50	0.1	648	0.01%
2024/04/25	4.1	285.14	4	286.90	286.00	0	645	0.00%
2024/04/24	0.2	280.00	2	277.50	282.00	-1.8	638	-0.29%
2024/04/23	0.1	268.43	0	0.00	271.00	0.1	632	0.02%
2024/04/19	2.1	270.84	0.1	270.00	269.00	2	630	0.32%
2024/04/18	2	273.75	1	274.00	274.50	1	620	0.16%
2024/04/17	0.1	276.50	1	276.00	276.00	-0.9	622	-0.14%
2024/04/16	5.5	277.60	4.1	279.07	270.00	1.4	622	0.23%
2024/04/15	3	283.17	2	283.00	282.50	1	605	0.17%
2024/04/12	1	292.50	4	292.13	288.00	-3	601	-0.50%
2024/04/11	2	285.50	3	285.17	288.00	-1	601	-0.17%
2024/04/10	10	285.95	11.2	287.10	289.00	-1.2	611	-0.20%
2024/04/09	10	269.85	1	271.50	271.50	9	601	1.50%
2024/04/08	17	271.68	1	272.50	274.50	16	608	2.63%
2024/04/02	1	270.50	1	272.00	272.00	0	686	0.00%
2024/03/29	2	262.28	9	263.22	266.50	-7	708	-0.99%
2024/03/28	1	267.52	0	0.00	267.00	1	715	0.14%
2024/03/27	2	265.75	2	267.75	267.00	0	722	0.00%
2024/03/26	1	266.50	3	270.00	266.50	-2	728	-0.27%
2024/03/25	1	274.48	3	274.99	274.50	-2	731	-0.27%
2024/03/22	3	271.67	1	269.50	272.00	2	740	0.27%
2024/03/21	11	272.14	3	270.83	270.50	8	736	1.08%
2024/03/20	5	273.69	3	271.67	273.50	2	725	0.28%
2024/03/19	2	269.27	0	0.00	266.00	2	706	0.29%
2024/03/18	2.1	263.81	1.1	267.27	268.00	1	700	0.14%
2024/03/15	1	268.00	2	265.25	267.00	-1	691	-0.14%
2024/03/14	1	254.00	0	0.00	251.00	1	664	0.15%
2024/03/13	0	256.24	0	0.00	254.00	0	659	0.00%
2024/03/11	0	257.50	0	0.00	257.00	0	656	0.00%
2024/03/08	0	260.00	2	260.75	257.00	-2	668	-0.30%
2024/03/06	0.1	257.50	0	0.00	257.00	0.1	659	0.02%
2024/03/05	0	0.00	2	259.50	259.50	-2	662	-0.30%
2024/03/04	0	0.00	0	263.00	261.00	0	662	0.00%
2024/03/01	1	260.00	3.1	261.98	262.00	-2.1	660	-0.32%
2024/02/29	0	0.00	1.1	259.55	259.50	-1.1	658	-0.17%
2024/02/27	1	262.00	0	262.00	261.00	1	653	0.15%
2024/02/23	0	0.00	1	265.50	262.50	-1	655	-0.15%
2024/02/22	2	262.50	2.2	263.73	263.00	-0.2	654	-0.03%
2024/02/21	1.1	263.94	2	265.00	265.00	-0.9	658	-0.14%
2024/02/20	2.2	260.45	3	258.33	260.00	-0.8	646	-0.13%
2024/02/19	1	257.50	2	256.00	256.00	-1	637	-0.16%
2024/02/16	0	0.00	0	251.00	250.50	0	633	0.00%
2024/02/15	0	248.19	3	244.83	248.00	-3	636	-0.47%
2024/02/05	0	247.50	0	0.00	245.00	0	633	0.00%
2024/02/01	0	245.50	0	0.00	244.00	0	636	0.00%
2024/01/31	0.2	249.00	1	247.00	246.00	-0.8	638	-0.13%
2024/01/30	1	247.00	0	0.00	245.00	1	634	0.16%
2024/01/29	0	247.00	0	0.00	243.50	0	628	0.00%
2024/01/26	4	249.74	0	0.00	245.00	4	629	0.64%
2024/01/25	1	256.50	0	0.00	256.50	1	612	0.16%
2024/01/23	0	0.00	0	255.00	253.50	0	615	0.00%
2024/01/19	1	255.00	0	0.00	255.00	1	626	0.16%
2024/01/18	1	255.00	1	257.00	255.50	0	632	0.00%
2024/01/17	1	260.00	0	260.00	259.00	1	631	0.16%
2024/01/16	2	260.50	2	263.00	263.00	0	630	0.00%
2024/01/15	0	0.00	1	265.50	264.00	-1	629	-0.16%
2024/01/12	2	261.00	1	261.50	260.50	1	630	0.16%
2024/01/11	1	262.50	1	263.50	264.00	0	630	0.00%
2024/01/10	0	0.00	0	265.00	267.00	0	643	0.00%
2024/01/09	0	267.00	1	266.00	265.50	-1	645	-0.15%
2024/01/08	0	0.00	0	265.50	266.00	0	643	0.00%
2024/01/04	1	270.50	2	268.00	268.00	-1	635	-0.16%
2024/01/03	2	268.00	1	267.00	268.00	1	631	0.16%
2024/01/02	1	261.50	1	265.50	267.50	0	607	0.00%
2023/12/29	3	261.83	46	260.99	264.00	-43	597	-7.19%
2023/12/28	45.1	256.79	7	265.36	266.00	38.1	591	6.44%
2023/12/27	1	246.50	2	248.50	248.50	-1	535	-0.19%
2023/12/26	0	245.00	0	0.00	242.50	0	528	0.00%
2023/12/25	1	245.50	1	244.00	242.00	0	523	0.00%
2023/12/22	0	0.00	0.6	248.58	247.00	-0.6	531	-0.11%
2023/12/21	2	247.50	0.1	249.50	247.50	1.9	530	0.37%
2023/12/20	0.1	253.00	1	252.00	250.00	-0.9	526	-0.18%
2023/12/19	3	251.65	4	249.50	248.00	-1	528	-0.18%
2023/12/18	4	257.01	2	259.25	260.00	2	539	0.38%
2023/12/15	3	255.50	1	257.00	255.00	2	558	0.36%
2023/12/14	0	0.00	1	261.00	259.50	-1	577	-0.17%
2023/12/11	0	0.00	2	259.00	258.50	-2	655	-0.30%
2023/12/08	0	259.50	0	0.00	258.00	0	672	0.00%
2023/12/05	5	255.70	2	256.32	256.00	3	727	0.41%
2023/12/04	1	266.50	0	0.00	266.50	1	735	0.14%
2023/11/30	3	267.67	3	267.50	267.50	0	777	0.00%
2023/11/29	1	269.50	1	272.00	272.50	0	779	0.00%
2023/11/28	0	0.00	1	270.00	270.50	-1	780	-0.13%
2023/11/22	0	0.00	1	271.00	272.00	-1	792	-0.13%
2023/11/21	6	267.00	5	266.00	266.50	1	788	0.13%
2023/11/20	0	0.00	2	272.00	270.00	-2	787	-0.25%
2023/11/17	0	0.00	0	265.00	266.00	0	780	0.00%
2023/11/15	2	269.00	0	270.50	267.50	2	783	0.26%
2023/11/14	1	270.00	3	269.00	269.00	-2	786	-0.25%
2023/11/13	2	262.50	1	264.00	262.50	1	780	0.12%
2023/11/10	1	254.50	0.5	255.78	256.00	0.5	791	0.06%
2023/11/09	0	0.00	2	262.00	263.00	-2	801	-0.25%
2023/11/08	4	262.50	5	257.50	262.50	-1	815	-0.12%
2023/11/03	4	253.00	0	254.00	251.00	4	912	0.44%
2023/11/01	0	0.00	1	255.50	253.00	-1	937	-0.11%
2023/10/31	2	254.75	1	260.87	248.50	1	941	0.10%
2023/10/30	1	255.00	2	256.30	260.50	-1	944	-0.11%
2023/10/27	1.1	249.63	1.1	254.37	250.00	0	942	0.00%
2023/10/26	3	249.68	0	0.00	250.50	3	942	0.32%
2023/10/25	0	0.00	2	261.25	256.00	-2	940	-0.21%
2023/10/24	0.1	259.50	1.1	259.62	261.00	-1	944	-0.11%
2023/10/23	1	256.50	0	0.00	258.00	1	955	0.10%
2023/10/20	1.2	259.99	1	263.50	263.50	0.2	954	0.02%
2023/10/19	1.2	260.08	2	263.50	265.00	-0.8	955	-0.09%
2023/10/18	1	260.50	2.6	261.46	261.00	-1.6	956	-0.17%
2023/10/17	3.1	260.45	0	259.00	255.50	3.1	938	0.33%
2023/10/16	0.2	262.25	1	262.03	263.50	-0.9	937	-0.09%
2023/10/13	0	264.50	0	264.50	264.00	0	942	0.00%
2023/10/12	0	263.00	1	264.49	263.00	-1	943	-0.10%
2023/10/11	5.2	262.16	4.1	260.74	259.50	1.1	940	0.12%
2023/10/06	0	273.00	0	0.00	275.50	0	929	0.00%
2023/10/05	3.2	276.07	1	274.00	275.00	2.2	933	0.24%
2023/10/04	0.1	270.18	1	273.00	276.00	-0.9	937	-0.10%
2023/10/03	1	267.00	1.2	271.28	270.00	-0.2	926	-0.02%
2023/10/02	0.2	267.00	2	265.25	269.50	-1.8	925	-0.19%
2023/09/28	2	261.51	2	261.75	261.00	0	925	0.00%
2023/09/27	6.9	261.24	6.2	262.74	265.00	0.7	920	0.08%
2023/09/26	0.7	267.39	1.5	267.83	268.50	-0.8	914	-0.09%
2023/09/25	6.3	267.85	0	267.00	268.50	6.3	922	0.69%
2023/09/22	2.4	260.69	2.4	261.17	266.00	0.1	923	0.01%
2023/09/21	1.5	265.81	2.2	264.82	264.00	-0.7	913	-0.08%
2023/09/20	3.2	276.68	3.2	275.43	276.00	0	883	0.00%
2023/09/19	5	282.97	4	281.13	282.50	1	866	0.12%
2023/09/18	7	284.50	18.3	282.90	283.50	-11.3	845	-1.34%
2023/09/15	6.4	279.64	5.1	279.61	277.50	1.3	818	0.16%
2023/09/14	2.1	272.95	1.2	274.60	275.50	0.9	791	0.11%
2023/09/13	5.5	267.41	1.1	267.45	268.00	4.5	767	0.58%
2023/09/12	4	261.03	3.5	261.77	260.00	0.6	751	0.07%
2023/09/11	0.1	250.43	1	251.00	252.00	-0.9	722	-0.13%
2023/09/08	0.5	251.58	1	249.00	253.00	-0.5	717	-0.07%
2023/09/07	2	254.00	7.1	255.71	252.50	-5.1	714	-0.71%
2023/09/06	4	250.00	4.1	247.83	250.50	-0.1	703	-0.01%
2023/09/05	2	246.75	1.1	245.51	248.00	0.9	695	0.13%
2023/09/04	0	232.50	3.1	237.16	237.50	-3.1	681	-0.45%
2023/09/01	1	233.50	0	0.00	233.50	1	684	0.15%
2023/08/31	1	233.00	1	232.50	232.50	0	689	0.00%
2023/08/30	0	230.00	0	229.50	229.00	0	685	0.00%
2023/08/29	0	0.00	0	231.00	231.00	0	684	0.00%
2023/08/28	0.1	225.98	0	225.00	227.00	0.1	679	0.01%
2023/08/25	1.1	228.44	0	0.00	227.50	1.1	677	0.16%
2023/08/24	3	229.17	1	230.00	228.50	2	677	0.30%
2023/08/23	0	223.50	0	229.50	229.50	0	676	0.00%
2023/08/22	0.2	225.38	3	225.67	225.50	-2.8	675	-0.41%
2023/08/21	0	228.50	0	0.00	229.00	0	671	0.00%
2023/08/18	1	229.50	4	229.87	229.50	-3	670	-0.45%
2023/08/17	4	227.00	0.1	226.00	227.00	4	665	0.59%
2023/08/16	1.2	221.60	2	223.25	226.50	-0.8	662	-0.13%
2023/08/15	1.1	230.47	1.1	229.05	227.50	0	643	0.00%
2023/08/14	2.1	229.01	2	232.00	232.00	0.1	633	0.01%
2023/08/11	3.1	234.17	1.4	235.11	236.00	1.7	619	0.27%
2023/08/10	10	234.15	10.2	234.37	233.00	-0.2	599	-0.03%
2023/08/09	2	229.23	3	229.97	228.50	-1	574	-0.18%
2023/08/08	0.2	216.85	1	221.50	221.00	-0.8	579	-0.14%
2023/08/07	0	210.50	0	219.00	219.50	0	575	0.01%
2023/08/04	0	0.00	3	205.50	209.00	-3	557	-0.54%
2023/08/02	0	0.00	0.6	208.00	205.00	-0.6	556	-0.10%
2023/08/01	0	0.00	1	208.50	208.50	-1	548	-0.18%
2023/07/31	5	203.50	0	0.00	203.50	5	545	0.92%
2023/07/28	2	206.00	1.1	208.33	206.00	1	540	0.18%
2023/07/27	4	205.50	1	205.50	205.50	3	532	0.56%
2023/07/26	1	202.50	2	202.99	201.00	-1	529	-0.19%
2023/07/25	0	0.00	0.1	198.00	199.00	-0.1	518	-0.03%
2023/07/20	0	0.00	1	199.00	199.00	-1	519	-0.19%
2023/07/17	0	0.00	0	196.00	198.50	0	524	0.00%
2023/07/13	0.1	195.50	1	193.50	193.50	-1	547	-0.17%
2023/07/12	0	0.00	0	194.50	194.00	0	555	0.00%
2023/07/11	0	190.00	3	189.17	191.50	-3	555	-0.54%
2023/07/10	1	182.00	2	183.25	182.50	-1	554	-0.18%
2023/07/07	1	182.00	3	183.00	185.00	-2	577	-0.35%
2023/07/06	1	184.00	0	0.00	185.50	1	576	0.17%
2023/07/05	0	0.00	0.1	186.00	183.00	-0.1	574	-0.01%
2023/07/04	3	187.00	2	184.50	184.50	1	572	0.18%
2023/07/03	2	198.00	0	198.79	198.00	2	556	0.36%
2023/06/30	1	195.00	0	0.00	194.50	1	542	0.19%
2023/06/29	2	198.00	13	196.12	197.00	-11	536	-2.05%
2023/06/28	0	0.00	0.7	196.00	195.00	-0.7	537	-0.14%
2023/06/26	1	195.50	12	195.50	196.00	-11	543	-2.02%
2023/06/21	1	197.00	0.3	197.00	199.50	0.7	556	0.13%
2023/06/20	1	197.50	0	0.00	196.00	1	561	0.18%
2023/06/19	2	199.27	0	0.00	199.50	2	565	0.36%
2023/06/13	0	0.00	0	203.00	203.00	0	578	0.00%
2023/06/12	0	0.00	2	194.50	198.00	-2	571	-0.35%
2023/06/09	1.1	196.16	0	0.00	198.00	1.1	566	0.19%
2023/06/08	1.2	201.21	2	200.50	200.50	-0.8	563	-0.14%
2023/06/07	1.1	198.95	0	198.50	198.00	1.1	561	0.19%
2023/06/05	0	192.00	0	0.00	191.50	0	550	0.01%
2023/06/02	0	0.00	2	192.74	192.50	-2	558	-0.37%
2023/06/01	0	0.00	1	192.50	192.00	-1	564	-0.18%
2023/05/31	1	192.00	6	192.75	192.50	-5	573	-0.87%
2023/05/30	0	0.00	1	190.50	190.50	-1	576	-0.17%
2023/05/29	1	192.00	0	191.00	191.50	1	583	0.16%
2023/05/25	0	190.50	0	0.00	190.50	0	602	0.00%
2023/05/24	0	0.00	1	189.00	192.50	-1	619	-0.16%
2023/05/23	0	0.00	2	191.25	191.00	-2	643	-0.31%
2023/05/22	2	191.00	0	0.00	191.00	2	649	0.31%
2023/05/19	2	187.50	2	188.50	189.00	0	655	0.00%
2023/05/18	0.1	187.50	0	0.00	188.50	0.1	677	0.01%
2023/05/17	2	186.25	3	187.17	187.50	-1	709	-0.14%
2023/05/15	1	193.50	1.2	187.54	185.00	-0.2	788	-0.02%
2023/05/12	6	186.92	5	189.00	191.50	1	780	0.13%
2023/05/11	11	182.50	11	179.77	179.00	0	764	0.00%
2023/05/10	0	0.00	1	176.50	177.00	-1	784	-0.13%
2023/05/09	4	175.25	2	175.50	174.50	2	794	0.25%
2023/05/08	0	0.00	1	179.50	179.50	-1	807	-0.12%
2023/05/05	1	175.50	0.1	177.00	176.00	0.9	817	0.11%
2023/05/04	0	0.00	1	175.50	176.50	-1	829	-0.12%
2023/05/03	1	179.00	1	180.00	180.00	0	835	0.00%
2023/04/27	0	0.00	3	179.50	178.50	-3	875	-0.34%
2023/04/25	11	174.41	5.1	176.08	174.00	5.9	897	0.66%
2023/04/24	0	0.00	0.1	182.00	180.50	-0.1	917	-0.01%
2023/04/21	3.3	187.85	1	190.50	184.50	2.3	922	0.24%
2023/04/20	3	188.51	3	189.83	191.00	0	927	0.00%
2023/04/19	3.1	193.65	0	0.00	192.50	3.1	944	0.33%
2023/04/18	2.1	193.32	1	192.50	196.00	1.1	956	0.11%
2023/04/17	1	192.50	4	191.75	192.50	-3	941	-0.32%
2023/04/14	3	187.50	1	187.50	189.00	2	932	0.21%
2023/04/13	0.1	188.00	2	188.75	189.00	-2	937	-0.21%
2023/04/12	1	189.08	16	189.87	188.00	-15	930	-1.61%
2023/04/11	2	183.50	0	0.00	183.50	2	905	0.22%
2023/04/07	0	0.00	1	180.00	182.50	-1	904	-0.11%
2023/04/06	0.4	178.50	0	0.00	178.50	0.4	902	0.05%
2023/03/31	2	180.25	2	180.50	180.50	0	904	0.00%
2023/03/30	2	179.25	5	179.70	180.00	-3	901	-0.33%
2023/03/29	3	177.67	3	177.01	177.00	0	902	0.00%
2023/03/28	2	178.50	0	0.00	178.50	2	903	0.22%
2023/03/27	3	179.67	2	181.00	180.00	1	903	0.11%
2023/03/20	0	176.00	0	0.00	179.00	0	890	0.00%
2023/03/17	0	173.50	0	0.00	175.50	0	887	0.00%
2023/03/16	2	170.00	2	171.00	169.50	0	882	0.00%
2023/03/15	1	171.50	1	172.00	172.00	0	877	0.00%
2023/03/14	0	0.00	0.1	171.50	171.50	-0.1	880	-0.01%
2023/03/13	0	0.00	4.4	172.10	175.50	-4.4	882	-0.49%
2023/03/10	1	177.50	1.1	177.91	177.00	-0.1	882	-0.01%
2023/03/09	0	0.00	1.1	178.95	179.50	-1.1	896	-0.12%
2023/03/08	0	0.00	1	180.00	178.50	-1	907	-0.11%
2023/03/07	0.1	180.00	0	0.00	179.50	0.1	908	0.01%
2023/03/06	1	178.50	1	178.50	177.50	0	898	0.00%
2023/03/03	2	177.25	2	179.00	177.00	0	898	0.00%
2023/03/02	1	174.00	0	0.00	177.50	1	901	0.11%
2023/03/01	0	175.00	0	0.00	174.50	0	896	0.00%
2023/02/24	1	178.00	0	0.00	175.00	1	889	0.11%
2023/02/23	1	175.50	1	177.00	176.50	0	881	0.00%
2023/02/22	1	172.00	2.2	173.18	172.00	-1.2	881	-0.13%
2023/02/21	11	176.27	11.1	176.45	177.00	-0.1	867	-0.01%
2023/02/20	2	171.00	1	173.50	172.00	1	852	0.12%
2023/02/17	2	171.25	0	0.00	170.00	2	856	0.23%
2023/02/16	4	175.25	3	172.33	173.50	1	864	0.12%
2023/02/15	3	169.00	3.1	170.98	173.00	-0.1	873	-0.01%
2023/02/14	8.1	163.82	10	164.30	167.00	-1.9	851	-0.23%
2023/02/13	0	0.00	6	168.50	171.00	-6	809	-0.74%
2023/02/10	7	166.43	1	166.50	166.50	6	800	0.75%
2023/02/09	1	170.00	1	171.50	168.00	0	795	0.00%
2023/02/08	3.1	172.30	1	172.00	172.00	2.1	776	0.26%
2023/02/07	0	0.00	1	163.50	164.00	-1	750	-0.13%
2023/02/06	2	162.25	2	163.25	161.50	0	749	0.00%
2023/02/03	1	166.00	0	166.00	165.00	1	736	0.13%
2023/02/02	0	0.00	2	164.25	167.50	-2	730	-0.27%
2023/02/01	2.1	162.20	2	162.50	162.00	0.1	728	0.01%
2023/01/31	2	162.00	4	162.38	161.50	-2	725	-0.28%
2023/01/30	1	158.00	2	158.25	157.00	-1	711	-0.14%
2023/01/17	0	151.00	2	151.25	151.00	-2	699	-0.29%
2023/01/16	0	0.00	1	150.00	149.50	-1	707	-0.14%
2023/01/13	3.2	155.98	0	0.00	151.00	3.2	715	0.45%
2023/01/12	1	156.00	2	156.25	157.00	-1	708	-0.14%
2023/01/11	0	0.00	2	153.75	153.50	-2	684	-0.29%
2023/01/10	3	153.16	1	152.50	152.00	2	680	0.30%
2023/01/09	2	152.75	2	152.00	154.00	0	671	0.00%
2023/01/06	2.1	149.56	0	151.50	152.00	2.1	653	0.32%
2023/01/05	4	149.00	0.5	148.67	146.50	3.5	637	0.55%
2023/01/03	0.1	148.50	2.5	147.33	149.50	-2.5	633	-0.39%
2022/12/30	0.1	142.50	0.1	143.00	142.50	0	621	0.01%
2022/12/29	0.1	142.50	2	142.51	142.50	-2	621	-0.32%
2022/12/28	2.1	139.29	0	0.00	140.50	2.1	625	0.34%
2022/12/27	0	144.50	1.8	144.38	143.50	-1.8	626	-0.29%
2022/12/26	2	139.50	2	140.25	141.50	0	627	0.01%
2022/12/23	1.5	140.36	1	141.50	141.00	0.5	629	0.08%
2022/12/22	0	0.00	0.7	143.00	142.50	-0.7	633	-0.12%
2022/12/21	1.3	141.09	0.1	142.50	141.50	1.1	638	0.18%
2022/12/20	2.7	141.57	0	0.00	141.00	2.7	636	0.42%
2022/12/19	0.1	146.17	0	0.00	144.50	0.1	637	0.02%
2022/12/16	0.1	149.00	0.2	148.03	147.50	-0.1	633	-0.01%
2022/12/15	2.3	149.67	3.4	150.05	150.00	-1.2	630	-0.19%
2022/12/14	1.6	148.92	1.9	149.11	149.50	-0.3	619	-0.05%
2022/12/13	0.3	146.40	0	0.00	144.50	0.3	611	0.05%
2022/12/12	0.5	144.69	1.1	145.00	146.50	-0.6	606	-0.10%
2022/12/09	0.2	143.50	1	143.44	142.50	-0.8	605	-0.12%
2022/12/08	2.1	142.76	2.1	143.23	142.50	0	603	0.00%
2022/12/07	2.4	146.36	0	0.00	143.50	2.4	603	0.41%
2022/12/06	2.1	148.48	1.9	147.37	146.50	0.2	596	0.04%
2022/12/05	1.2	151.66	0	0.00	151.50	1.2	593	0.21%
2022/12/02	1.4	152.55	1.1	152.50	152.50	0.4	588	0.06%
2022/12/01	3.6	151.73	6.4	151.24	152.00	-2.8	585	-0.49%
2022/11/30	1.7	148.13	4.4	146.18	147.00	-2.8	563	-0.50%
2022/11/29	2	141.77	0	0.00	142.00	2	551	0.37%
2022/11/28	0.2	143.04	0	0.00	143.50	0.2	550	0.04%
2022/11/25	0	0.00	2	144.50	143.00	-2	555	-0.36%
2022/11/24	0	0.00	1	145.50	145.50	-1	552	-0.18%
2022/11/23	0.1	141.00	0.2	141.38	140.50	-0.1	545	-0.02%
2022/11/22	1.1	139.09	1.8	139.67	140.00	-0.7	547	-0.12%
2022/11/21	2.1	140.28	0	0.00	139.50	2.1	551	0.39%
2022/11/18	2	143.75	1	144.00	142.00	1	551	0.18%
2022/11/17	3.1	142.87	3	143.50	143.50	0.1	542	0.02%
2022/11/16	0.1	145.00	1	143.50	143.00	-0.9	541	-0.17%
2022/11/15	6.1	140.10	4	140.88	142.50	2.1	532	0.40%
2022/11/14	2.1	142.50	0	0.00	141.00	2.1	528	0.40%
2022/11/11	2.1	147.99	4	147.50	145.50	-1.9	519	-0.37%
2022/11/10	5	142.40	3	143.83	145.00	2	490	0.41%
2022/11/09	2	144.25	0	0.00	143.00	2	477	0.42%
2022/11/03	0	0.00	1	131.50	133.00	-1	467	-0.21%
2022/11/02	1	131.00	1	131.50	131.50	0	463	0.00%
2022/11/01	1	130.50	2	131.00	131.00	-1	455	-0.22%
2022/10/31	0	0.00	1	130.50	129.00	-1	452	-0.22%
2022/10/28	2.1	130.04	1	132.00	129.00	1	450	0.23%
2022/10/27	1	132.00	0	0.00	130.50	1	438	0.23%
2022/10/26	2	129.50	3	130.33	130.00	-1	435	-0.23%
2022/10/25	16	127.09	15	125.77	124.50	1	424	0.24%
2022/10/24	3	129.83	3	130.50	129.50	0	423	0.00%
2022/10/17	1	122.50	10	125.00	125.00	-9	389	-2.31%
2022/10/14	2	122.50	1	118.50	123.00	1	392	0.25%
2022/10/13	0	114.00	0	0.00	113.50	0	395	0.00%
2022/10/12	1	118.00	1	118.50	119.50	0	391	0.00%
2022/10/11	1	117.50	0	0.00	119.50	1	391	0.26%
2022/10/05	2	125.75	1	125.50	125.00	1	408	0.23%
2022/10/04	1	126.00	2	124.50	127.00	-1	421	-0.24%
2022/10/03	4	118.27	5	119.50	120.00	-1	442	-0.22%
2022/09/30	2	118.00	1	120.00	121.00	1	453	0.22%
2022/09/29	1	121.50	1	121.50	118.50	0	460	0.00%
2022/09/28	1	119.00	0	0.00	116.00	1	467	0.21%
2022/09/27	0	122.55	0	0.00	124.00	0	465	0.00%
2022/09/26	2	125.50	0	0.00	122.50	2	472	0.42%
2022/09/19	2	132.00	0	0.00	132.50	2	525	0.38%
2022/09/16	2	133.50	0	0.00	133.50	2	533	0.37%
2022/09/12	1	140.50	0	0.00	138.00	1	563	0.18%
2022/09/08	0.1	138.50	0	0.00	139.00	0.1	566	0.01%
2022/09/07	2	134.75	1	134.50	135.50	1	572	0.17%
2022/09/06	5	138.10	5	138.40	138.50	0	571	0.00%
2022/09/02	1	144.50	28	143.05	143.00	-27	574	-4.70%
2022/09/01	0	145.00	0	0.00	144.50	0	580	0.00%
2022/08/31	0	150.50	0	0.00	149.50	0	577	0.00%
2022/08/29	0	150.50	0	0.00	150.00	0	572	0.00%
2022/08/26	0	0.00	1	155.50	155.00	-1	575	-0.17%
2022/08/23	0	152.50	0	0.00	150.50	0	582	0.01%
2022/08/22	2	154.00	0	0.00	153.00	2	585	0.34%
2022/08/19	1	155.00	4.1	154.50	154.50	-3.1	583	-0.52%
2022/08/18	3	151.67	0	0.00	152.50	3	574	0.52%
2022/08/16	0.1	151.58	1	149.50	150.50	-0.9	568	-0.15%
2022/08/15	0.4	149.17	0	152.50	152.00	0.4	566	0.06%
2022/08/12	1	142.50	0	0.00	147.50	1	555	0.18%
2022/08/10	1	136.50	0	0.00	136.00	1	553	0.18%
2022/08/09	0	140.00	0	0.00	139.00	0	560	0.00%
2022/08/08	1	138.50	0	0.00	138.50	1	583	0.17%
2022/08/05	2	140.77	0	0.00	140.00	2	645	0.31%
2022/08/04	2	137.50	0	0.00	139.00	2	701	0.29%
2022/08/02	2	139.75	0	0.00	139.50	2	702	0.28%
2022/08/01	0	0.00	0.1	145.00	144.00	-0.1	701	-0.01%
2022/07/28	0	147.50	0	0.00	146.50	0	699	0.01%
2022/07/27	0	0.00	2	144.25	148.00	-2	700	-0.29%
2022/07/26	0	145.50	0	0.00	145.50	0	700	0.01%
2022/07/25	0	151.50	1	149.50	150.00	-1	706	-0.14%
2022/07/22	1	153.01	1	154.00	151.00	0	714	0.00%
2022/07/21	0.2	149.38	1	150.00	152.00	-0.8	718	-0.11%
2022/07/20	1.8	148.34	1	149.00	146.50	0.8	718	0.11%
2022/07/19	0.2	144.38	0	0.00	145.00	0.2	715	0.03%
2022/07/18	2	143.50	0	0.00	144.50	2	717	0.28%
2022/07/15	0.1	141.50	0	0.00	141.50	0.1	716	0.01%
2022/07/14	1	137.00	0	138.50	140.50	1	714	0.14%
2022/07/13	1	135.00	1	135.00	134.00	0	709	0.00%
2022/07/12	4.1	130.11	6	133.42	129.00	-2	704	-0.28%
2022/07/11	5	139.69	4	137.25	138.50	1	689	0.15%
2022/07/08	1	145.50	2	147.25	150.00	-1	666	-0.15%
2022/07/07	2	143.00	2	140.25	142.50	0	653	0.00%
2022/07/06	1.1	141.73	1	140.50	136.50	0.1	648	0.02%
2022/07/05	1	144.00	1	145.50	145.00	0	647	0.00%
2022/07/04	1	140.50	1	145.00	143.50	0	659	0.00%
2022/07/01	2	141.25	3	146.83	141.00	-1	657	-0.15%
2022/06/30	0.1	153.49	1	152.50	152.00	-0.9	646	-0.15%
2022/06/29	1	158.50	6	158.83	159.00	-5	643	-0.78%
2022/06/28	14	173.29	0	0.00	174.50	14	629	2.23%
2022/06/27	0	0.00	1	178.00	178.00	-1	617	-0.16%
2022/06/24	1.1	173.52	1	173.50	173.00	0.1	610	0.01%
2022/06/23	1	176.50	1	177.50	173.50	0	607	0.00%
2022/06/22	1	183.46	1	177.00	177.50	0	606	0.00%
2022/06/21	0	0.00	2	186.00	188.00	-2	598	-0.33%
2022/06/20	4	185.50	2	186.25	181.50	2	604	0.33%
2022/06/17	2.1	192.55	1	193.00	191.50	1.1	596	0.18%
2022/06/16	0	198.00	0	0.00	195.50	0	592	0.00%
2022/06/15	0	0.00	1	201.00	202.00	-1	590	-0.17%
2022/06/14	3	204.00	0	0.00	203.00	3	600	0.50%
2022/06/13	2	205.25	4.2	205.42	204.50	-2.2	605	-0.37%
2022/06/10	9	214.72	0	0.00	213.00	9	611	1.47%
2022/06/09	20	220.40	1	220.50	220.50	19	606	3.14%
2022/06/08	0	0.00	1	225.00	221.00	-1	605	-0.17%
2022/06/07	1	221.50	0	0.00	222.50	1	612	0.16%
2022/06/06	3	220.17	2	220.50	221.00	1	617	0.16%
2022/06/01	1	226.00	3	225.50	224.50	-2	620	-0.32%
2022/05/25	1	212.10	1	213.50	214.50	0	626	0.01%
2022/05/23	1	219.00	1	223.00	218.00	0	650	0.00%
2022/05/20	0	0.00	0	220.50	219.50	0	663	0.00%
2022/05/19	1	218.00	0	219.50	220.00	1	668	0.15%
2022/05/18	1	218.00	1	218.50	221.00	0	674	0.00%
2022/05/17	1	219.00	0	0.00	219.00	1	694	0.14%
2022/05/16	6	221.67	5	216.40	214.50	1	725	0.14%
2022/05/13	11	221.18	9	220.94	222.50	2	734	0.27%
2022/05/12	11.2	218.35	14	219.68	223.50	-2.8	674	-0.41%
2022/05/11	2	204.75	0	0.00	203.50	2	620	0.32%
2022/05/10	1	198.00	1	201.00	205.00	0	626	0.00%
2022/05/09	2	204.00	2	205.25	203.50	0	632	0.00%
2022/05/06	1	204.00	1	205.50	207.50	0	637	0.00%
2022/05/03	1	201.00	1	202.00	201.50	0	642	0.00%
2022/04/27	1	192.50	1	193.50	197.50	0	641	0.00%
2022/04/26	0	0.00	0	202.00	202.50	0	637	0.00%
2022/04/25	0	204.00	0	204.00	203.00	0	635	0.00%
2022/04/18	1	211.50	4	208.75	210.00	-3	647	-0.46%
2022/04/15	0	209.50	0	210.50	208.50	0	646	0.00%
2022/04/14	1	214.50	2	215.50	213.00	-1	652	-0.15%
2022/04/13	0.1	216.50	1	215.50	215.50	-0.9	658	-0.14%
2022/04/12	1	214.50	0	213.00	214.00	1	662	0.15%
2022/04/11	4.1	219.37	2	219.00	215.50	2.1	665	0.32%
2022/04/08	4	222.75	1	218.50	219.50	3	668	0.45%
2022/04/07	0.5	231.00	0	0.00	227.00	0.5	672	0.07%
2022/04/06	2	232.50	0	233.00	231.50	2	667	0.30%
2022/04/01	2	233.50	2	234.75	235.00	0	666	0.00%
2022/03/30	0	237.00	1	240.50	239.50	-1	670	-0.15%
2022/03/29	2	236.75	1	235.50	235.50	1	682	0.15%
2022/03/28	1	236.51	1	238.00	237.50	0	705	0.00%
2022/03/25	2	244.25	1	244.50	241.00	1	709	0.14%
2022/03/24	1	241.50	1.1	242.59	243.50	-0.1	703	-0.01%
2022/03/23	1	242.00	0	0.00	243.00	1	705	0.14%
2022/03/22	0	0.00	1	243.50	241.50	-1	710	-0.14%
2022/03/17	2	239.00	1	239.00	239.00	1	714	0.14%
2022/03/16	3.1	231.03	2	233.50	236.50	1.1	703	0.16%
2022/03/15	1.1	234.55	2	234.00	231.50	-0.9	705	-0.13%
2022/03/14	1	240.50	0	0.00	241.00	1	717	0.14%
2022/03/10	0	0.00	2	242.00	242.50	-2	723	-0.28%
2022/03/09	0	0.00	1	231.00	231.00	-1	719	-0.14%
2022/03/08	0	0.00	0	238.00	231.00	0	721	0.00%
2022/03/07	1	238.00	0	237.00	234.50	1	738	0.14%
2022/03/03	1	242.05	2	243.51	243.50	-1	772	-0.13%
2022/03/02	1	236.00	0	237.50	239.50	1	774	0.13%
2022/03/01	0	0.00	1.3	233.96	238.50	-1.3	780	-0.17%
2022/02/25	1	236.00	1	242.49	238.00	0	778	0.00%
2022/02/24	1.4	239.21	0	0.00	237.50	1.4	781	0.18%
2022/02/23	2.1	246.55	0	0.00	248.00	2.1	772	0.27%
2022/02/22	2	245.75	2	250.25	251.00	0	775	0.00%
2022/02/21	0	255.50	0	0.00	254.50	0	784	0.00%
2022/02/18	1	261.00	1	258.50	258.50	0	799	0.00%
2022/02/17	1	260.00	0	256.00	256.00	1	818	0.12%
2022/02/16	2.1	260.62	5	258.30	259.50	-2.9	829	-0.35%
2022/02/15	1	246.00	0	0.00	245.00	1	807	0.12%
2022/02/14	3	234.00	2	233.75	234.00	1	814	0.12%
2022/02/11	0.1	239.58	0	0.00	239.50	0.1	827	0.01%
2022/02/09	0.1	235.00	2	234.76	236.50	-2	824	-0.24%
2022/02/08	2	229.00	0	0.00	229.00	2	820	0.25%
2022/02/07	0.2	226.22	0	0.00	228.00	0.2	813	0.02%
2022/01/24	2.1	232.51	0	0.00	232.00	2.1	817	0.25%
2022/01/20	0	0.00	0.1	239.50	236.50	-0.1	809	-0.01%
2022/01/18	0	0.00	0.3	242.50	242.00	-0.3	813	-0.03%
2022/01/17	0	236.50	0.2	239.28	239.00	-0.2	813	-0.02%
2022/01/14	0	0.00	1	231.00	234.00	-1	820	-0.12%
2022/01/13	0	240.50	0	0.00	240.00	0	818	0.00%
2022/01/10	1	248.50	0	0.00	248.00	1	818	0.12%
2022/01/07	0.1	251.00	0	0.00	247.50	0.1	836	0.01%
2022/01/06	2.4	255.97	1	257.00	256.00	1.4	829	0.17%
2022/01/05	1.2	263.42	1.2	264.25	263.00	0	830	0.00%
2022/01/04	0	0.00	1	267.00	267.00	-1	837	-0.12%
2022/01/03	1	266.50	7.3	269.10	265.00	-6.3	832	-0.75%
2021/12/30	3	265.83	2.2	266.23	265.50	0.8	824	0.10%
2021/12/29	0	259.50	0	257.00	258.50	0	807	0.00%
2021/12/28	1	261.50	1	258.00	258.00	0	811	0.00%
2021/12/27	1	257.50	0	0.00	257.00	1	821	0.12%
2021/12/24	3.2	260.38	15	260.03	257.00	-11.8	824	-1.43%
2021/12/23	1.2	262.62	0	0.00	260.00	1.2	824	0.15%
2021/12/22	0.1	268.00	2	264.25	263.50	-1.9	834	-0.23%
2021/12/21	4	260.13	1.4	258.76	259.00	2.6	811	0.32%
2021/12/20	3	257.98	0	255.50	256.00	3	811	0.37%
2021/12/17	2.1	256.43	0	0.00	254.50	2.1	821	0.26%
2021/12/16	7.2	259.00	1.1	258.95	258.00	6.1	834	0.73%
2021/12/14	0.1	250.50	1	249.50	248.00	-0.9	833	-0.11%
2021/12/10	0.1	252.50	1	256.00	253.00	-0.9	865	-0.11%
2021/12/09	1.1	256.00	0	0.00	255.00	1.1	876	0.13%
2021/12/08	2.1	259.93	2.1	260.26	260.50	0.1	871	0.01%
2021/12/07	0	252.00	1.1	253.97	252.50	-1.1	859	-0.12%
2021/12/06	0.1	250.50	0	0.00	249.00	0.1	861	0.01%
2021/12/02	1	251.50	0	254.00	250.50	1	912	0.11%
2021/12/01	2.2	254.91	2	254.00	254.50	0.2	923	0.02%
2021/11/30	1	253.50	2	255.00	264.00	-1	937	-0.11%
2021/11/29	0	234.50	0	0.00	241.00	0	1,005	0.00%
2021/11/26	1	245.50	1	244.00	243.00	0	1,005	0.00%
2021/11/25	0	242.00	0.8	242.00	242.00	-0.8	1,004	-0.08%
2021/11/24	0	242.50	0	0.00	245.50	0	1,000	0.00%
2021/11/23	0	244.00	1	244.00	243.50	-1	1,005	-0.10%
2021/11/22	3	250.50	1	255.50	250.50	2	1,004	0.20%
2021/11/19	0.1	253.28	2	253.00	251.50	-1.9	1,010	-0.19%
2021/11/18	2	254.25	1.2	259.75	255.00	0.8	1,020	0.08%
2021/11/17	1	256.00	0	0.00	255.50	1	1,013	0.10%
2021/11/16	1	252.50	2	251.75	249.50	-1	1,012	-0.10%
2021/11/15	3	250.17	0	0.00	248.50	3	999	0.30%
2021/11/12	0	236.50	0	235.00	232.00	0	977	0.00%
2021/11/11	0.1	231.17	0	0.00	228.00	0.1	983	0.01%
2021/11/09	0	232.00	1.8	231.33	233.00	-1.7	1,021	-0.17%
2021/11/02	2	223.00	0	0.00	219.00	2	1,106	0.18%
2021/10/29	1	227.00	0	0.00	224.50	1	1,119	0.09%
2021/10/27	0	0.00	0	223.00	224.00	0	1,147	0.00%
2021/10/26	0	0.00	1	221.00	221.00	-1	1,160	-0.09%
2021/10/22	0	218.00	0	0.00	222.50	0	1,208	0.00%
2021/10/18	0.3	217.50	0	0.00	213.50	0.3	1,398	0.02%
2021/10/15	2.1	216.00	2	216.50	216.00	0.1	1,479	0.00%
2021/10/14	1	205.50	0.1	206.00	202.50	0.9	1,520	0.06%
2021/10/12	0	209.50	1	207.00	206.00	-1	1,593	-0.06%
2021/10/06	0.1	217.00	0	229.50	215.50	0.1	1,818	0.01%
2021/10/05	0	0.00	1	223.00	223.00	-1	1,868	-0.05%
2021/10/01	0.5	225.00	0	0.00	223.00	0.5	1,915	0.03%
2021/09/30	0	0.00	0.2	230.19	231.50	-0.2	1,925	-0.01%
2021/09/29	0.3	232.88	0	0.00	227.50	0.3	1,932	0.01%
2021/09/28	2.4	241.46	1	241.50	244.50	1.4	1,923	0.07%
2021/09/27	2.2	241.91	1	239.50	240.00	1.2	1,925	0.06%
2021/09/24	0	0.00	2	245.25	247.00	-2	1,938	-0.10%
2021/09/23	0.1	238.00	0	0.00	237.00	0.1	1,943	0.00%
2021/09/16	0.3	246.00	0	0.00	241.50	0.3	1,940	0.02%
2021/09/15	0	0.00	1	252.50	253.50	-1	1,925	-0.05%
2021/09/14	0	248.50	0	0.00	248.50	0	1,914	0.00%
2021/09/13	0	0.00	0	242.00	243.00	0	1,911	0.00%
2021/09/09	1	240.00	0	0.00	243.50	1	1,918	0.05%
2021/09/08	7	236.21	7	240.57	234.00	0	1,934	0.00%
2021/09/07	3.3	241.27	1	239.50	239.50	2.3	1,936	0.12%
2021/09/06	0	0.00	6	252.52	254.00	-6	1,914	-0.32%
2021/09/03	3	264.17	17.2	262.77	260.00	-14.2	1,920	-0.74%
2021/09/02	40.5	282.51	23	280.00	267.50	17.5	1,972	0.89%
2021/09/01	0	0.00	1	270.00	269.50	-1	1,925	-0.05%
2021/08/31	0	261.83	0	0.00	261.50	0	1,919	0.00%
2021/08/30	0	0.00	1	259.50	262.00	-1	1,925	-0.05%
2021/08/27	5	258.90	3	258.33	258.00	2	1,927	0.10%
2021/08/26	1	265.00	10	266.00	265.50	-9	1,928	-0.47%
2021/08/25	12	273.92	2	267.75	274.00	10	1,942	0.51%
2021/08/24	2	271.00	3	270.33	266.00	-1	1,978	-0.05%
2021/08/23	1	271.50	1	269.50	268.00	0	1,973	0.00%
2021/08/19	3	267.17	3	268.33	257.50	0	1,973	0.00%
2021/08/17	3	266.00	1	260.00	260.00	2	2,011	0.10%
2021/08/16	3	274.67	7	267.14	275.00	-4	2,014	-0.20%
2021/08/13	7	272.93	5	272.10	272.50	2	2,028	0.10%
2021/08/12	2	265.25	3	263.33	269.00	-1	2,006	-0.05%
2021/08/10	0	0.00	1.5	253.84	253.50	-1.5	2,074	-0.07%
2021/08/09	4	254.25	1	261.50	252.50	3	2,125	0.14%
2021/08/06	0	0.00	2	266.50	262.50	-2	2,188	-0.09%
2021/08/05	2	271.50	4	273.13	272.50	-2	2,223	-0.09%
2021/08/04	3	279.17	4	280.00	279.50	-1	2,246	-0.04%
2021/08/03	3	280.33	11	278.14	279.00	-8	2,267	-0.35%
2021/08/02	16.2	279.81	1	282.00	279.50	15.2	2,266	0.67%
2021/07/30	2	277.50	1	274.00	272.50	1	2,264	0.04%
2021/07/29	2	280.00	2	274.25	278.00	0	2,265	0.00%
2021/07/28	5	267.80	6	266.50	266.00	-1	2,255	-0.04%
2021/07/27	2	270.50	1	274.00	270.50	1	2,253	0.04%
2021/07/26	2	279.75	2	284.00	285.00	0	2,232	0.00%
2021/07/23	5	280.32	10	280.85	275.50	-5	2,212	-0.22%
2021/07/22	12	292.17	9	294.22	291.00	3	2,164	0.14%
2021/07/21	9	275.51	16	278.16	282.00	-7	2,102	-0.33%
2021/07/20	8.1	269.45	14	266.32	266.00	-6	2,032	-0.29%
2021/07/19	2	256.07	4	261.88	265.00	-2	1,986	-0.10%
2021/07/16	5	260.40	3	262.33	258.50	2	1,982	0.10%
2021/07/15	16.1	257.86	10	258.95	260.00	6.1	1,951	0.31%
2021/07/14	5	250.10	24	252.57	260.50	-19	1,875	-1.01%
2021/07/13	8	250.69	10	251.60	237.00	-2	1,808	-0.11%
2021/07/12	9	241.28	5	241.00	241.50	4	1,758	0.23%
2021/07/09	14	240.32	10	241.35	243.00	4	1,737	0.23%
2021/07/07	2	233.25	4	232.75	232.50	-2	1,749	-0.11%
2021/07/06	5	232.60	4	230.50	232.00	1	1,794	0.06%
2021/07/05	3	233.83	5	231.50	233.00	-2	1,835	-0.11%
2021/07/02	3	228.50	0	0.00	228.50	3	1,873	0.16%
2021/07/01	4.2	230.70	0	0.00	226.50	4.2	1,898	0.22%
2021/06/29	1	226.00	0.5	230.50	224.50	0.5	1,985	0.03%
2021/06/28	0	0.00	2	229.00	229.00	-2	2,016	-0.10%
2021/06/25	2	225.50	0	0.00	225.00	2	2,034	0.10%
2021/06/24	1	230.00	0.2	230.00	229.00	0.9	2,038	0.04%
2021/06/23	0	0.00	1.5	230.01	232.00	-1.5	2,042	-0.07%
2021/06/22	1	224.00	0	0.00	223.00	1	2,028	0.05%
2021/06/21	1	230.00	1	227.00	228.00	0	2,019	0.00%
2021/06/17	2	225.25	7	230.14	233.00	-5	2,008	-0.25%
2021/06/16	2	230.25	2.1	233.77	229.50	-0.1	1,987	0.00%
2021/06/15	3.1	234.32	8	238.30	235.50	-4.9	1,991	-0.25%
2021/06/11	5.2	234.19	3	232.67	235.00	2.2	1,979	0.11%
2021/06/10	40	235.37	38	232.95	232.50	2	1,963	0.10%
2021/06/09	17	226.68	5	225.40	227.00	12	1,880	0.64%
2021/06/08	0.1	217.50	0	0.00	217.00	0.1	1,835	0.01%
2021/06/07	1.2	211.79	1.2	215.00	219.50	0	1,837	0.00%
2021/06/04	0	214.00	1	216.00	217.00	-1	1,827	-0.05%
2021/06/03	1	213.59	2	215.50	217.50	-1	1,828	-0.05%
2021/06/02	4.2	216.86	5	216.80	215.00	-0.8	1,823	-0.04%
2021/06/01	11.2	225.76	8	226.38	221.00	3.2	1,805	0.18%
2021/05/31	2.2	221.00	8	220.06	221.00	-5.8	1,763	-0.33%
2021/05/28	5	220.00	3	218.83	220.00	2	1,754	0.11%
2021/05/27	4	214.50	4	216.00	219.00	0	1,748	0.00%
2021/05/26	5	215.50	4	216.00	217.00	1	1,748	0.06%
2021/05/25	10	213.50	9.1	215.42	214.50	0.9	1,742	0.05%
2021/05/24	4	205.00	4	206.00	206.00	0	1,747	0.00%
2021/05/21	2	202.50	1	205.00	201.50	1	1,732	0.06%
2021/05/20	7.1	202.19	16	204.09	197.50	-8.9	1,712	-0.52%
2021/05/19	1	207.00	4	206.88	209.00	-3	1,688	-0.18%
2021/05/18	24.1	204.15	11	202.86	207.00	13.1	1,672	0.78%
2021/05/17	11	197.91	11.2	195.34	196.00	-0.2	1,622	-0.01%
2021/05/14	12.2	202.46	11	200.82	205.00	1.2	1,612	0.07%
2021/05/13	2	176.01	3	180.67	188.00	-1	1,538	-0.06%
2021/05/12	2	172.25	1	176.50	171.00	1	1,505	0.07%
2021/05/11	1	178.00	0	0.00	177.00	1	1,478	0.07%
2021/05/10	0.1	200.00	0	0.00	192.50	0.1	1,454	0.01%
2021/05/07	3	197.00	3	202.33	202.00	0	1,457	0.00%
2021/05/05	1.1	192.91	2.5	193.13	190.00	-1.4	1,467	-0.09%
2021/05/04	0	0.00	16.1	197.09	199.50	-16.1	1,485	-1.08%
2021/05/03	1	204.50	1	208.50	201.50	0	1,583	0.00%
2021/04/28	2	213.75	0	0.00	213.00	2	1,711	0.12%
2021/04/27	2	211.25	3	211.05	215.50	-1	1,726	-0.06%
2021/04/26	2	214.00	2	214.00	214.50	0	1,715	0.00%
2021/04/22	1.2	213.26	0	0.00	209.00	1.2	1,716	0.07%
2021/04/21	2	217.50	0	0.00	218.00	2	1,715	0.12%
2021/04/20	4.1	223.64	1	225.00	222.00	3.1	1,719	0.18%
2021/04/19	1.2	214.31	2	213.50	217.50	-0.8	1,736	-0.05%
2021/04/16	16.3	219.32	3	217.67	216.00	13.3	1,747	0.76%
2021/04/15	3.1	215.71	3	218.17	222.00	0.1	1,802	0.01%
2021/04/14	3	210.37	3	211.83	212.50	0	1,778	0.00%
2021/04/13	13.1	222.18	13.2	219.92	216.50	-0.1	1,763	-0.01%
2021/04/12	24.7	229.04	16	225.56	223.00	8.7	1,736	0.50%
2021/04/09	7	246.44	6	243.85	247.50	1	1,680	0.06%
2021/04/08	8.2	236.56	18	238.03	237.50	-9.8	1,626	-0.60%
2021/04/07	4	224.87	2.1	224.00	224.00	1.9	1,575	0.12%
2021/04/06	7	222.29	10	220.85	220.50	-3	1,545	-0.19%
2021/04/01	16	222.78	16.1	221.30	225.50	-0.1	1,509	-0.01%
2021/03/31	10	211.00	2	209.00	207.50	8	1,420	0.56%
2021/03/30	2	202.75	0	0.00	206.00	2	1,382	0.14%
2021/03/29	2	198.50	0	0.00	198.50	2	1,359	0.15%
2021/03/24	0	0.00	1	194.50	192.50	-1	1,352	-0.07%
2021/03/23	0	0.00	1	195.00	194.00	-1	1,353	-0.07%
2021/03/22	0	0.00	1	197.00	197.00	-1	1,355	-0.07%
2021/03/19	0.1	197.00	0	0.00	197.00	0.1	1,357	0.01%
2021/03/18	3	196.50	4	200.25	195.50	-1	1,361	-0.07%
2021/03/17	0	197.50	2	193.00	193.00	-2	1,343	-0.15%
2021/03/16	2.1	195.81	2	196.50	196.50	0.1	1,350	0.01%
2021/03/15	1	193.50	0	0.00	194.00	1	1,360	0.07%
2021/03/12	1	190.03	0	0.00	189.50	1	1,364	0.07%
2021/03/11	1	192.00	2	191.75	192.00	-1	1,379	-0.07%
2021/03/10	1	185.50	1	186.50	185.00	0	1,387	0.00%
2021/03/08	3	185.50	1	190.00	184.00	2	1,393	0.14%
2021/03/05	1	187.00	1	189.00	187.00	0	1,394	0.00%
2021/03/04	1	188.50	1	189.00	188.00	0	1,409	0.00%
2021/03/03	0	0.00	2	191.00	191.50	-2	1,407	-0.14%
2021/03/02	1.1	194.73	1	196.00	191.50	0.1	1,404	0.01%
2021/02/26	1	198.95	3	196.50	196.00	-2	1,410	-0.14%
2021/02/25	3	205.33	4	203.50	204.00	-1	1,406	-0.07%
2021/02/24	13	210.04	7	207.43	204.50	6	1,446	0.41%
2021/02/23	1	198.00	2	198.50	197.50	-1	1,396	-0.07%
2021/02/22	4.1	201.42	4	199.50	200.00	0.1	1,388	0.01%
2021/02/19	1	194.50	0	196.00	197.00	1	1,368	0.07%
2021/02/18	1	194.95	4	193.75	194.50	-3	1,372	-0.22%
2021/02/17	4	190.75	3	190.50	190.00	1	1,361	0.07%
2021/02/05	8	189.06	6	187.50	188.00	2	1,341	0.15%
2021/02/04	1	181.50	0	178.00	180.00	1	1,305	0.08%
2021/02/03	1	176.00	1	176.50	178.50	0	1,298	0.00%
2021/02/02	1	175.50	1	175.50	175.00	0	1,300	0.00%
2021/02/01	0	0.00	1	172.50	170.50	-1	1,341	-0.07%
2021/01/29	2	173.75	9	173.39	170.50	-7	1,341	-0.52%
2021/01/28	6	173.50	5	172.50	172.00	1	1,325	0.08%
2021/01/26	1	183.02	1	183.00	181.50	0	1,284	0.00%
2021/01/25	35	190.80	27	187.50	186.50	8	1,259	0.64%
2021/01/22	12	187.50	12.2	191.21	197.00	-0.2	1,135	-0.02%
2021/01/21	4	176.90	11	177.65	179.50	-7	1,030	-0.68%
2021/01/20	14	175.18	6	172.92	170.00	8	982	0.81%
2021/01/19	2	173.25	4.4	175.22	176.00	-2.4	959	-0.25%
2021/01/18	3	173.00	1.2	172.59	173.50	1.8	950	0.19%
2021/01/15	3.1	176.13	3	177.68	176.00	0.1	941	0.01%
2021/01/14	1	179.50	2	178.50	178.00	-1	927	-0.11%
2021/01/13	2.1	173.53	4	174.63	175.50	-1.9	894	-0.21%
2021/01/12	14	174.82	16	175.38	173.00	-2	878	-0.22%
2021/01/11	4	170.01	5.3	171.54	173.00	-1.2	837	-0.15%
2021/01/08	7	172.22	2	173.50	171.50	5	817	0.61%
2021/01/07	0	0.00	0.1	165.09	165.00	-0.1	754	-0.01%
2021/01/06	1	167.50	2	165.75	165.00	-1	759	-0.13%
2021/01/05	0	0.00	4.1	163.78	164.50	-4.1	742	-0.55%
2021/01/04	0	0.00	0.4	161.50	160.00	-0.4	737	-0.05%
2020/12/31	0	0.00	0	162.00	159.50	0	737	0.00%
2020/12/30	0	0.00	0.1	161.00	160.00	-0.1	747	-0.01%
2020/12/29	0	0.00	0.2	161.50	159.50	-0.2	748	-0.03%
2020/12/25	0	158.50	0	0.00	158.50	0	746	0.00%
2020/12/23	1	159.50	1	159.00	160.00	0	749	0.00%
2020/12/22	1	160.50	2	161.75	159.00	-1	759	-0.13%
2020/12/21	1	163.00	0	0.00	163.00	1	760	0.13%
2020/12/18	0	164.50	0	0.00	163.00	0	758	0.01%
2020/12/17	0	0.00	2	166.00	166.50	-2	752	-0.27%
2020/12/16	0	0.00	4	164.50	165.50	-4	750	-0.53%
2020/12/15	1	165.00	11	164.00	162.00	-10	751	-1.33%
2020/12/14	2	166.25	0	0.00	167.00	2	745	0.27%
2020/12/11	5	163.30	0	0.00	163.00	5	751	0.67%
2020/12/10	3	164.00	1	163.50	164.50	2	753	0.27%
2020/12/09	1	168.00	3	168.67	166.50	-2	743	-0.27%
2020/12/08	6	165.67	0	0.00	167.00	6	742	0.81%
2020/12/07	6	167.17	2	167.00	167.50	4	763	0.52%
2020/12/04	2	165.01	0	0.00	166.50	2	750	0.27%
2020/12/03	0	0.00	1	162.00	162.50	-1	736	-0.14%
2020/12/02	0.1	162.00	0	0.00	162.00	0.1	734	0.01%
2020/11/27	0	167.00	2	164.50	165.00	-2	722	-0.28%
2020/11/26	1	163.50	0	165.50	163.50	1	719	0.13%
2020/11/25	0.3	164.74	2	162.00	162.50	-1.7	716	-0.23%
2020/11/24	0.2	166.50	0	0.00	166.50	0.2	698	0.03%
2020/11/23	9	167.33	8	168.31	168.00	1	687	0.14%
2020/11/20	0	0.00	1.4	161.29	160.50	-1.4	634	-0.22%
2020/11/19	3	159.00	6	159.83	160.00	-3	633	-0.47%
2020/11/18	2	159.50	0	0.00	160.00	2	636	0.31%
2020/11/17	0	0.00	2	160.50	160.50	-2	646	-0.31%
2020/11/16	0	160.00	0	0.00	159.50	0	676	0.00%
2020/11/13	0	0.00	1	159.00	159.50	-1	692	-0.14%
2020/11/12	1	159.00	30	157.50	157.50	-29	699	-4.15%
2020/11/11	10	152.75	0	0.00	154.50	10	714	1.40%
2020/11/10	26	153.83	1	155.00	153.00	25	717	3.48%
2020/11/09	4	159.75	3	159.67	158.50	1	729	0.14%
2020/11/06	1	151.50	0	0.00	150.50	1	694	0.14%
2020/11/02	0	0.00	2	145.75	146.50	-2	813	-0.25%
2020/10/30	0.2	150.25	0	0.00	149.00	0.2	858	0.02%
2020/10/23	2	154.25	1	154.00	154.00	1	912	0.11%
2020/10/22	0	0.00	1	157.50	157.50	-1	935	-0.11%
2020/10/21	0	0.00	1	153.50	155.00	-1	949	-0.11%
2020/10/16	1	155.00	3	156.33	155.00	-2	995	-0.20%
2020/10/15	4	156.75	4	158.63	158.00	0	1,013	0.00%
2020/10/08	1	160.00	0	0.00	159.00	1	1,059	0.09%
2020/10/07	1	155.00	2	159.00	159.00	-1	1,067	-0.09%
2020/09/29	0	0.00	4	151.50	151.50	-4	1,244	-0.32%
2020/09/28	4	150.50	0	0.00	151.50	4	1,294	0.31%
2020/09/25	0.2	148.00	0	0.00	148.50	0.2	1,342	0.01%
2020/09/22	0	0.00	1	156.00	156.00	-1	1,393	-0.07%
2020/09/17	1.2	159.83	1	160.50	159.00	0.2	1,438	0.01%
2020/09/16	2	160.00	0	0.00	159.50	2	1,447	0.14%
2020/09/11	2	156.00	2	157.75	153.50	0	1,539	0.00%
2020/09/10	5	160.70	3	161.33	158.50	2	1,532	0.13%
2020/09/09	0	157.00	0	0.00	156.50	0	1,511	0.00%
2020/09/08	0	0.00	1	158.50	158.00	-1	1,516	-0.07%
2020/09/07	0	0.00	1	158.50	156.00	-1	1,542	-0.06%
2020/09/03	2	156.50	2	157.50	157.50	0	1,619	0.00%
2020/09/02	0	0.00	3	157.17	158.50	-3	1,628	-0.18%
2020/08/31	0	154.00	2	152.00	152.00	-2	1,645	-0.12%
2020/08/28	1	154.00	0	0.00	154.50	1	1,667	0.06%
2020/08/25	0	0.00	2	154.50	154.00	-2	1,735	-0.12%
2020/08/24	1	151.50	0	0.00	152.50	1	1,814	0.06%
2020/08/21	0	0.00	3	152.17	153.00	-3	1,890	-0.16%
2020/08/20	4	149.75	2	147.75	147.50	2	1,915	0.10%
2020/08/19	5.2	159.04	2	158.50	157.50	3.2	1,910	0.17%
2020/08/18	1	167.00	1	165.50	164.50	0	1,914	0.00%
2020/08/17	1	167.00	0	0.00	167.00	1	1,928	0.05%
2020/08/14	3	162.83	12	161.54	163.00	-9	1,918	-0.47%
2020/08/13	5	162.30	17	162.50	160.50	-12	1,974	-0.61%
2020/08/12	2	162.00	4	164.00	166.00	-2	1,977	-0.10%
2020/08/11	8	164.00	8	164.75	161.50	0	2,054	0.00%
2020/08/10	5	165.00	4	165.13	164.50	1	2,095	0.05%
2020/08/07	28	167.05	7	167.71	167.50	21	2,133	0.98%
2020/08/06	0.3	162.50	0	0.00	162.50	0.3	2,123	0.02%
2020/08/05	0	0.00	4	160.88	162.50	-4	2,133	-0.19%
2020/08/04	3	155.00	7	153.86	155.00	-4	2,128	-0.19%
2020/08/03	4	154.88	0	0.00	152.50	4	2,163	0.18%
2020/07/31	0	0.00	13	155.58	156.00	-13	2,224	-0.58%
2020/07/30	3	158.33	4	158.00	158.00	-1	2,227	-0.04%
2020/07/29	2	152.25	5	152.30	152.50	-3	2,250	-0.13%
2020/07/28	33	153.47	2	153.75	151.50	31	2,283	1.36%
2020/07/27	2	154.50	3	155.17	154.00	-1	2,313	-0.04%
2020/07/24	4.1	159.38	4	159.25	155.00	0.1	2,330	0.01%
2020/07/23	2	159.75	4	159.88	160.50	-2	2,335	-0.09%
2020/07/22	9	159.44	6	159.42	158.50	3	2,360	0.13%
2020/07/21	4	162.63	3	162.17	162.50	1	2,345	0.04%
2020/07/20	0	0.00	1	154.00	158.00	-1	2,353	-0.04%
2020/07/17	30	157.17	32	155.97	157.00	-2	2,367	-0.08%
2020/07/16	5	162.50	7	160.93	161.50	-2	2,361	-0.08%
2020/07/15	2	160.25	7	161.29	160.00	-5	2,368	-0.21%
2020/07/14	1	165.00	0	0.00	165.50	1	2,359	0.04%
2020/07/13	3	171.67	6	171.67	168.50	-3	2,359	-0.13%
2020/07/10	7	169.21	13	170.19	166.50	-6	2,360	-0.25%
2020/07/09	23	173.32	18	172.53	172.00	5	2,377	0.21%
2020/07/08	17	177.68	33	173.36	180.00	-16	2,341	-0.68%
2020/07/07	22	165.57	4	165.00	167.00	18	2,297	0.78%
2020/07/06	14	168.75	12	169.21	171.00	2	2,264	0.09%
2020/07/03	22	164.18	30	164.93	167.00	-8	2,234	-0.36%
2020/07/02	1	160.50	2	160.25	160.50	-1	2,239	-0.04%
2020/07/01	3	160.33	3	159.33	160.00	0	2,263	0.00%
2020/06/30	4	156.50	5	155.50	158.00	-1	2,253	-0.04%
2020/06/29	15	154.23	11	153.50	154.00	4	2,261	0.18%
2020/06/24	12	158.63	8	157.81	157.00	4	2,254	0.18%
2020/06/23	2	155.50	3	154.50	156.00	-1	2,248	-0.04%
2020/06/22	16	158.81	8	157.56	155.50	8	2,251	0.36%
2020/06/19	11	155.36	11	155.41	156.50	0	2,225	0.00%
2020/06/18	1	150.00	0	0.00	150.50	1	2,198	0.05%
2020/06/17	4	150.75	2	150.50	149.00	2	2,209	0.09%
2020/06/16	2	149.50	1	149.00	150.50	1	2,223	0.04%
2020/06/15	12	149.00	11	147.00	146.50	1	2,260	0.04%
2020/06/12	11	147.23	15	148.10	149.50	-4	2,268	-0.18%
2020/06/11	8	149.44	2	150.50	146.00	6	2,263	0.27%
2020/06/09	1	155.00	1	154.00	154.50	0	2,240	0.00%
2020/06/08	1	154.00	0	0.00	154.00	1	2,252	0.04%
2020/06/04	3	155.00	1	155.50	155.00	2	2,273	0.09%
2020/06/03	3	152.83	6	153.08	153.00	-3	2,262	-0.13%
2020/06/02	7	153.50	7	153.71	153.00	0	2,258	0.00%
2020/06/01	3	151.67	7	153.43	155.50	-4	2,257	-0.18%
2020/05/29	24	153.77	23	153.30	151.00	1	2,235	0.04%
2020/05/28	22	152.80	24	152.81	155.00	-2	2,161	-0.09%
2020/05/27	4	148.00	5	148.80	147.00	-1	2,096	-0.05%
2020/05/26	7	147.93	6	147.92	146.50	1	2,086	0.05%
2020/05/25	5	146.40	6	144.58	147.00	-1	2,046	-0.05%
2020/05/22	5	142.30	1	141.50	141.00	4	2,025	0.20%
2020/05/21	5	146.90	5	147.30	146.50	0	1,998	0.00%
2020/05/20	21	147.14	22	147.09	147.50	-1	1,994	-0.05%
2020/05/19	7	143.21	21	142.31	144.50	-14	1,954	-0.72%
2020/05/18	51	143.35	30	141.88	139.50	21	1,962	1.07%
2020/05/15	2	139.25	2	137.50	139.00	0	1,877	0.00%
2020/05/14	4	139.13	2	137.75	133.50	2	1,827	0.11%
2020/05/13	1	140.00	2	139.25	140.00	-1	1,774	-0.06%
2020/05/12	3	136.17	7	137.21	136.50	-4	1,727	-0.23%
2020/05/11	7	140.86	17	142.38	140.50	-10	1,702	-0.59%
2020/05/08	4	140.25	10.1	139.17	141.50	-6.1	1,686	-0.36%
2020/05/07	17	138.82	23	139.43	138.50	-6	1,655	-0.36%
2020/05/06	1	134.00	1	134.00	133.00	0	1,601	0.00%
2020/05/05	54	132.94	13	132.12	133.50	41	1,609	2.55%
2020/05/04	16.1	133.38	9	132.61	134.00	7.1	1,580	0.45%
2020/04/30	13	131.23	16	131.41	131.50	-3	1,556	-0.19%
2020/04/29	7	128.07	5	128.20	128.00	2	1,533	0.13%
2020/04/28	18	127.22	20	126.70	127.00	-2	1,526	-0.13%
2020/04/27	9	126.06	1	126.00	127.00	8	1,545	0.52%
2020/04/24	4	123.50	1	124.00	124.00	3	1,527	0.20%
2020/04/23	1	124.50	4.1	124.76	124.50	-3.1	1,536	-0.20%
2020/04/22	4	120.50	2	121.50	122.00	2	1,565	0.13%
2020/04/21	3	124.33	3	122.67	122.00	0	1,592	0.00%
2020/04/20	2	125.00	5.1	125.41	126.00	-3.1	1,587	-0.20%
2020/04/17	1	124.00	4	123.50	123.00	-3	1,587	-0.19%
2020/04/16	4	123.13	2	124.00	123.00	2	1,603	0.12%
2020/04/15	9	123.11	76	122.63	123.00	-67	1,596	-4.20%
2020/04/14	15	121.10	8	120.31	122.00	7	1,579	0.44%
2020/04/13	1	115.00	1	115.50	116.50	0	1,558	0.00%
2020/04/10	4	116.50	7	116.14	116.00	-3	1,553	-0.19%
2020/04/09	3	114.00	4	113.88	115.00	-1	1,547	-0.06%
2020/04/08	11	114.14	8.1	113.58	115.00	2.9	1,544	0.19%
2020/04/07	10	111.05	3	109.00	113.00	7	1,528	0.46%
2020/04/06	10	106.20	6	105.75	107.50	4	1,488	0.27%
2020/04/01	2	102.00	1.1	101.23	102.00	0.9	1,530	0.06%
2020/03/31	5	102.70	5	102.40	101.50	0	1,533	0.00%
2020/03/30	1	101.50	0	0.00	101.50	1	1,536	0.07%
2020/03/27	2	100.00	7	101.00	100.00	-5	1,530	-0.33%
2020/03/26	0	0.00	11.1	99.40	101.50	-11.1	1,517	-0.73%
2020/03/25	46.1	102.37	56	100.46	100.00	-10	1,513	-0.66%
2020/03/24	16	98.90	2.1	97.88	98.50	13.9	1,487	0.93%
2020/03/23	2	89.80	7	94.79	94.60	-5	1,470	-0.34%
2020/03/20	22	91.98	3	91.10	93.70	19	1,469	1.29%
2020/03/19	12.1	90.08	7	92.09	86.00	5.1	1,472	0.35%
2020/03/18	1	95.30	3	94.73	93.90	-2	1,446	-0.14%
2020/03/17	11	93.43	16	94.59	94.40	-5	1,487	-0.34%
2020/03/16	2.1	99.48	8	97.09	95.00	-5.9	1,524	-0.39%
2020/03/13	2	99.50	4	98.13	101.00	-2	1,588	-0.13%
2020/03/12	3	109.50	0	0.00	107.00	3	1,561	0.19%
2020/03/11	1	115.00	2	115.50	114.00	-1	1,542	-0.06%
2020/03/10	8.1	113.04	16	112.78	116.00	-7.9	1,531	-0.52%
2020/03/09	1	113.00	3	110.17	109.50	-2	1,520	-0.13%
2020/03/06	3	114.50	1	114.50	115.00	2	1,520	0.13%
2020/03/05	4	114.00	4	114.38	114.50	0	1,523	0.00%
2020/03/04	2	109.50	1	110.00	109.50	1	1,509	0.07%
2020/03/03	0	0.00	1	113.00	113.00	-1	1,506	-0.07%
2020/03/02	2	106.50	3	107.83	107.50	-1	1,506	-0.07%
2020/02/27	4.1	111.21	6	109.58	108.50	-1.9	1,494	-0.13%
2020/02/26	2	115.50	3	115.50	115.50	-1	1,470	-0.07%
2020/02/25	1	114.50	0	0.00	115.00	1	1,470	0.07%
2020/02/24	1	115.50	0	0.00	115.50	1	1,471	0.07%
2020/02/21	5	115.90	1	116.00	116.00	4	1,487	0.27%
2020/02/20	13.1	118.39	1	118.00	118.00	12.1	1,477	0.82%
2020/02/19	4.1	121.24	6	121.25	121.50	-1.9	1,466	-0.13%
2020/02/18	2	117.75	0	0.00	117.50	2	1,453	0.14%
2020/02/17	3	117.33	2	119.00	117.50	1	1,497	0.07%
2020/02/14	3	119.17	0	0.00	119.00	3	1,507	0.20%
2020/02/13	10	118.75	0	0.00	118.50	10	1,527	0.65%
2020/02/12	6	120.42	22	120.00	120.00	-16	1,586	-1.01%
2020/02/11	10	119.75	4	119.50	120.50	6	1,594	0.38%
2020/02/10	1	113.50	1	109.00	114.00	0	1,597	0.00%
2020/02/07	0	0.00	2	113.00	112.50	-2	1,621	-0.12%
2020/02/06	2	111.50	5	112.90	115.50	-3	1,643	-0.18%
2020/02/05	5	110.70	0	0.00	108.50	5	1,645	0.30%
2020/02/04	2	111.50	1	113.00	111.50	1	1,649	0.06%
2020/02/03	2	108.75	0	0.00	110.50	2	1,657	0.12%
2020/01/31	6	114.58	3	114.83	114.50	3	1,665	0.18%
2020/01/30	0	0.00	4	120.38	116.50	-4	1,708	-0.23%
2020/01/20	2	129.50	26	129.15	129.00	-24	1,733	-1.38%
2020/01/17	16	131.88	2	130.50	129.50	14	1,953	0.72%
2020/01/16	3	131.67	5	132.50	132.00	-2	2,073	-0.10%
2020/01/15	5	131.20	10	129.00	131.50	-5	2,032	-0.25%
2020/01/14	1	128.00	4	128.63	128.00	-3	1,999	-0.15%
2020/01/13	8	127.81	4	127.50	128.00	4	1,989	0.20%
2020/01/10	10	126.45	8	126.38	125.50	2	1,981	0.10%
2020/01/09	0	0.00	1	121.50	123.00	-1	1,959	-0.05%
2020/01/08	2	121.25	5	120.20	120.00	-3	2,023	-0.15%
2020/01/07	2	121.00	36	120.36	120.50	-34	2,026	-1.68%
2020/01/03	4	127.25	13	127.96	127.50	-9	2,032	-0.44%
2020/01/02	5	128.20	4	127.25	128.50	1	2,051	0.05%
2019/12/31	2	126.25	2	126.00	126.50	0	2,083	0.00%
2019/12/30	3	125.67	1	126.00	125.50	2	2,177	0.09%
2019/12/27	19	130.16	21	129.79	126.00	-2	2,242	-0.09%
2019/12/26	5	127.00	9	127.00	127.50	-4	2,182	-0.18%
2019/12/25	8	126.81	2	127.75	126.50	6	2,182	0.27%
2019/12/24	1	124.50	0	0.00	124.00	1	2,182	0.05%
2019/12/23	2	124.50	3	125.33	124.00	-1	2,193	-0.05%
2019/12/20	0	0.00	8	124.63	127.00	-8	2,198	-0.36%
2019/12/19	2	125.50	2	125.50	125.00	0	2,205	0.00%
2019/12/18	2	126.00	7	125.86	125.50	-5	2,252	-0.22%
2019/12/17	4	127.38	24	126.92	126.50	-20	2,309	-0.87%
2019/12/16	16	127.81	2	127.25	127.50	14	2,302	0.61%
2019/12/13	6	124.58	1	123.50	124.00	5	2,283	0.22%
2019/12/12	44	126.83	9	129.00	125.00	35	2,285	1.53%
2019/12/11	16	127.44	19	127.53	127.50	-3	2,255	-0.13%
2019/12/10	30	125.35	18	126.00	126.00	12	2,236	0.54%
2019/12/09	3	120.83	6	119.58	120.00	-3	2,193	-0.14%
2019/12/06	6	120.25	1	119.00	119.00	5	2,214	0.23%
2019/12/05	4	120.63	0.1	120.50	120.50	3.9	2,289	0.17%
2019/12/04	2	121.00	5	122.00	121.50	-3	2,290	-0.13%
2019/12/03	6	119.75	4	119.50	120.00	2	2,293	0.09%
2019/12/02	8	117.44	8	117.50	118.00	0	2,320	0.00%
2019/11/28	2	119.00	1	118.00	117.00	1	2,341	0.04%
2019/11/26	2	120.00	3	119.67	119.00	-1	2,365	-0.04%
2019/11/22	8	119.50	1	119.50	119.00	7	2,436	0.29%
2019/11/21	1	120.00	3	119.00	120.50	-2	2,488	-0.08%
2019/11/20	9	121.28	10	120.45	119.50	-1	2,528	-0.04%
2019/11/19	6	120.33	5	120.00	120.00	1	2,627	0.04%
2019/11/18	6	122.00	2	122.75	121.00	4	2,669	0.15%
2019/11/15	1	122.00	4	122.75	123.00	-3	2,749	-0.11%
2019/11/14	10	122.45	25	122.74	121.50	-15	2,835	-0.53%
2019/11/13	17	119.41	14	119.96	119.50	3	2,936	0.10%
2019/11/12	14	118.00	1	118.00	118.00	13	3,026	0.43%
2019/11/11	10	117.45	30	119.55	116.00	-20	3,089	-0.65%
2019/11/08	7	125.71	3	125.50	126.00	4	3,062	0.13%
2019/11/07	6	124.00	4	125.63	124.00	2	3,076	0.07%
2019/11/06	14	129.46	14	132.32	128.50	0	3,076	0.00%
2019/11/05	4	130.13	9	132.00	134.50	-5	3,056	-0.16%
2019/11/04	5	130.40	1	129.00	129.00	4	3,026	0.13%
2019/11/01	16	129.94	4	130.00	130.00	12	3,010	0.40%
2019/10/31	0	0.00	12	127.92	127.00	-12	3,006	-0.40%
2019/10/30	31	129.39	28	129.93	129.00	3	3,005	0.10%
2019/10/29	11	132.55	16	132.59	129.50	-5	2,980	-0.17%
2019/10/28	26	137.94	26	138.44	138.50	0	2,922	0.00%
2019/10/25	122	138.05	134	137.91	137.00	-12	2,863	-0.42%	大買/大賣/
2019/10/24	32	128.45	57	127.84	132.50	-25	2,638	-0.95%
2019/10/23	8	121.63	6	122.00	120.50	2	2,519	0.08%
2019/10/22	3	121.50	2	121.50	121.50	1	2,527	0.04%
2019/10/21	1	120.50	1	120.50	120.50	0	2,584	0.00%
2019/10/18	2	120.00	5	119.80	120.50	-3	2,601	-0.12%
2019/10/17	2	117.00	2	117.75	119.00	0	2,596	0.00%
2019/10/16	35	122.51	29	119.47	118.50	6	2,597	0.23%
2019/10/15	1	122.50	0	0.00	124.00	1	2,544	0.04%
2019/10/14	5	123.20	3	123.33	122.00	2	2,542	0.08%
2019/10/09	3	121.83	2	122.25	121.00	1	2,537	0.04%
2019/10/08	13	123.15	9	122.17	121.50	4	2,560	0.16%
2019/10/07	6	126.42	3	125.50	127.00	3	2,570	0.12%
2019/10/04	19	124.03	21	123.79	123.50	-2	2,551	-0.08%
2019/10/03	9	123.28	12	123.71	126.00	-3	2,463	-0.12%
2019/10/02	9	119.28	6	119.67	119.50	3	2,391	0.13%
2019/10/01	4	116.63	0	0.00	118.50	4	2,375	0.17%
2019/09/27	0	0.00	4	115.00	115.00	-4	2,364	-0.17%
2019/09/26	0	0.00	23	117.70	115.50	-23	2,350	-0.98%
2019/09/25	1	117.50	2	119.75	117.00	-1	2,348	-0.04%
2019/09/24	5	120.00	6	120.08	119.50	-1	2,344	-0.04%
2019/09/23	49	122.02	51	119.32	119.00	-2	2,332	-0.09%
2019/09/20	43	121.14	27	120.93	121.00	16	2,288	0.70%
2019/09/19	2	116.75	1	117.00	116.50	1	2,229	0.04%
2019/09/18	5	115.80	6	115.25	116.00	-1	2,242	-0.04%
2019/09/17	5	114.60	6	115.08	114.00	-1	2,316	-0.04%
2019/09/16	10	115.90	9	115.67	115.50	1	2,318	0.04%
2019/09/12	20	120.10	3	119.50	119.50	17	2,293	0.74%
2019/09/11	17	119.44	12	119.83	121.50	5	2,253	0.22%
2019/09/10	13	117.00	15	116.43	116.50	-2	2,205	-0.09%
2019/09/09	24	120.67	25	116.82	115.50	-1	2,172	-0.05%
2019/09/05	8	119.75	3	120.17	120.50	5	2,091	0.24%
2019/09/04	2	118.25	1	120.50	121.00	1	2,071	0.05%
2019/09/03	21	117.02	3	116.33	116.00	18	2,041	0.88%
2019/09/02	25	117.84	24	117.40	118.00	1	2,029	0.05%
2019/08/30	5	119.60	1	119.00	120.00	4	2,023	0.20%
2019/08/29	7	118.36	6	118.33	119.00	1	2,005	0.05%
2019/08/28	17	121.68	17	121.88	118.00	0	1,993	0.00%
2019/08/27	9	120.11	10	120.15	120.00	-1	1,957	-0.05%
2019/08/26	24	120.77	23	119.93	119.50	1	1,942	0.05%
2019/08/23	17	122.50	12	121.83	120.00	5	1,901	0.26%
2019/08/22	45	129.97	40	128.99	125.00	5	1,857	0.27%
2019/08/21	19	122.39	21.1	122.70	126.00	-2.1	1,748	-0.12%
2019/08/20	41	123.48	50	121.94	121.50	-9	1,710	-0.53%
2019/08/19	46	120.13	38	120.71	119.50	8	1,627	0.49%
2019/08/16	63	118.15	73	118.12	120.00	-10	1,523	-0.66%
2019/08/15	37	109.26	51	108.69	110.50	-14	1,387	-1.01%
2019/08/14	16	103.94	26	105.19	107.00	-10	1,291	-0.77%
2019/08/13	60	99.74	51	98.00	98.00	9	1,227	0.73%
2019/08/12	6	98.88	4	100.33	101.00	2	1,223	0.16%
2019/08/08	3	94.23	3	94.90	98.00	0	1,215	0.00%
2019/08/07	1	89.70	2	90.30	89.80	-1	1,259	-0.08%
2019/08/06	6	85.53	1	86.50	87.50	5	1,348	0.37%
2019/08/05	51	88.69	0	0.00	88.30	51	1,390	3.67%
2019/08/02	9	91.28	0	0.00	90.90	9	1,389	0.65%
2019/08/01	1	95.30	0	0.00	95.00	1	1,384	0.07%
2019/07/31	1.1	99.36	0	0.00	99.80	1.1	1,375	0.08%
2019/07/30	2	98.80	1	98.50	98.50	1	1,373	0.07%
2019/07/26	1	101.00	0	0.00	101.00	1	1,449	0.07%
2019/07/25	3	100.03	4	100.45	101.00	-1	1,444	-0.07%
2019/07/24	2	98.75	1	98.60	98.10	1	1,423	0.07%
2019/07/23	21	101.17	14	100.06	98.80	7	1,401	0.50%
2019/07/22	21	105.19	7	105.64	107.00	14	1,328	1.05%
2019/07/18	1	101.50	5	101.60	101.50	-4	1,306	-0.31%
2019/07/17	1	103.50	4	102.13	104.00	-3	1,299	-0.23%
2019/07/16	1	103.50	1	105.00	105.00	0	1,286	0.00%
2019/07/15	11	103.32	11	103.27	103.00	0	1,280	0.00%
2019/07/12	14	104.36	20.1	103.88	104.50	-6.1	1,271	-0.48%
2019/07/11	21	99.47	23	99.04	101.00	-2	1,238	-0.16%
2019/07/10	12	97.53	13	96.26	96.70	-1	1,191	-0.08%
2019/07/09	3	93.30	4	94.08	95.20	-1	1,191	-0.08%
2019/07/08	2	93.40	3	93.03	92.70	-1	1,211	-0.08%
2019/07/05	2	93.45	1	94.40	94.40	1	1,216	0.08%
2019/07/04	1	93.40	1	93.80	93.80	0	1,222	0.00%
2019/07/03	2	94.70	2	92.80	93.20	0	1,222	0.00%
2019/07/02	4	95.23	4	94.98	95.70	0	1,223	0.00%
2019/06/28	3	92.27	4	92.45	92.40	-1	1,208	-0.08%
2019/06/27	2	92.05	2	91.60	91.60	0	1,207	0.00%
2019/06/26	10	92.60	9	92.44	92.00	1	1,198	0.08%
2019/06/25	15	93.81	8	93.98	92.90	7	1,193	0.59%
2019/06/24	34	95.06	21	94.92	94.80	13	1,169	1.11%
2019/06/21	0	91.30	1	90.30	91.30	-1	1,086	-0.09%
2019/06/20	2	88.55	2	88.90	89.00	0	1,066	0.00%
2019/06/19	1	88.10	1	88.20	88.00	0	1,069	0.00%
2019/06/13	1	90.10	0	0.00	89.20	1	1,087	0.09%
2019/06/11	0	0.00	4	90.00	90.50	-4	1,086	-0.37%
2019/06/06	2	86.60	0	0.00	85.70	2	1,065	0.19%
2019/06/05	6	88.43	2	87.95	88.00	4	1,052	0.38%
2019/06/04	1	88.40	1	88.00	87.60	0	1,051	0.00%
2019/06/03	1	89.20	5	89.40	89.20	-4	1,046	-0.38%
2019/05/31	3	92.57	0	0.00	92.60	3	1,053	0.28%
2019/05/28	0	0.00	1	89.80	90.90	-1	1,033	-0.10%
2019/05/27	1	87.60	1	88.30	89.00	0	1,025	0.00%
2019/05/23	2	89.70	4	89.45	89.50	-2	1,018	-0.20%
2019/05/22	3	92.07	5	92.14	90.90	-2	1,008	-0.20%
2019/05/21	4	90.93	2	90.90	92.00	2	993	0.20%
2019/05/20	3	89.50	2	90.50	91.00	1	981	0.10%
2019/05/17	0	0.00	16	90.29	88.60	-16	959	-1.67%
2019/05/16	11	94.27	9	94.80	93.80	2	923	0.22%
2019/05/15	21	96.11	21	96.30	93.60	0	895	0.00%
2019/05/14	38	92.96	39.1	93.21	94.00	-1.1	814	-0.13%
2019/05/13	12	89.04	13	88.82	90.00	-1	709	-0.14%
2019/05/10	0	0.00	20	84.21	84.60	-20	654	-3.06%
2019/05/09	1	85.80	5	85.04	84.00	-4	643	-0.62%
2019/05/08	4	87.08	4	87.68	86.50	0	629	0.00%
2019/05/07	2	88.10	5	88.92	88.00	-3	613	-0.49%
2019/05/06	19	86.87	5	88.42	86.30	14	595	2.35%
2019/05/03	26	86.91	16	87.81	90.50	10	556	1.80%
2019/05/02	1	82.70	0.1	82.60	82.90	0.9	493	0.18%
2019/04/25	0	0.00	1	81.80	82.30	-1	473	-0.21%
2019/04/24	2	81.40	0	0.00	81.30	2	468	0.43%
2019/04/22	2	83.35	0	0.00	82.10	2	448	0.45%
2019/04/19	1	82.00	3	82.77	82.50	-2	443	-0.45%
2019/04/17	3	81.97	5	81.84	81.60	-2	421	-0.47%
2019/04/16	4	81.55	2	81.55	81.20	2	403	0.50%
2019/04/15	6	82.17	1	82.50	82.30	5	393	1.27%
2019/04/12	0	0.00	9	78.38	79.10	-9	364	-2.47%
2019/04/11	3	77.50	0	0.00	78.00	3	330	0.91%
2019/04/10	1	76.60	4	76.80	77.40	-3	320	-0.94%
2019/04/09	2	76.30	0	0.00	76.40	2	311	0.64%
2019/04/08	0	0.00	1	75.30	76.20	-1	308	-0.32%
2019/04/03	1	75.30	0	0.00	74.90	1	298	0.34%
2019/04/02	1	74.80	0	0.00	74.90	1	293	0.34%
2019/04/01	0	0.00	2	74.00	73.70	-2	283	-0.71%
2019/03/29	0	0.00	1	72.60	73.30	-1	276	-0.36%
2019/03/28	2	73.20	2	73.50	72.80	0	278	0.00%
2019/03/27	1	73.90	1	74.30	73.70	0	274	0.00%
2019/03/26	1	74.00	1	74.30	73.90	0	272	0.00%
2019/03/25	1	73.70	0	0.00	73.90	1	271	0.37%
2019/03/22	3	73.47	3	73.93	74.00	0	267	0.00%
2019/03/20	4	72.35	5	73.16	72.40	-1	258	-0.39%
2019/03/19	1	73.20	1	74.00	74.00	0	240	0.00%
2019/03/14	0	0.00	0.3	72.00	72.30	-0.3	220	-0.11%
2019/03/13	0	72.40	1	72.60	72.40	-1	224	-0.45%
2019/03/12	0	0.00	2	72.50	72.30	-2	225	-0.89%
2019/03/11	1	72.30	0	0.00	72.30	1	224	0.45%
2019/03/06	2	73.45	1	73.30	73.80	1	218	0.46%
2019/03/05	1	71.90	0	0.00	72.00	1	195	0.51%
2019/03/04	0	0.00	3	70.97	71.00	-3	190	-1.57%
2019/02/27	0	0.00	1	70.80	70.90	-1	187	-0.53%
2019/02/25	0	69.30	0	0.00	69.60	0	172	0.00%
2019/02/18	0	67.90	0	0.00	68.30	0	152	0.00%
2019/02/13	0	66.50	2	65.90	66.30	-2	140	-1.42%
2019/02/12	0	65.70	1	65.00	65.10	-1	137	-0.73%
2019/02/11	0	65.20	1	64.60	64.60	-1	136	-0.73%
2019/01/28	0	64.90	0	0.00	64.10	0	136	0.00%
2019/01/24	0	0.00	1	64.10	64.30	-1	139	-0.72%
2019/01/09	1	63.70	0	0.00	63.70	1	161	0.62%
2019/01/07	0	0.00	1	63.30	63.60	-1	168	-0.59%
2019/01/04	1	62.50	0	0.00	62.70	1	173	0.58%
2019/01/03	1	63.40	0	0.00	63.30	1	179	0.56%
2018/12/25	1	64.30	0	0.00	64.70	1	192	0.52%
2018/12/22	0	0.00	1	65.30	65.30	-1	194	-0.51%
2018/12/21	3	63.70	1	64.20	64.40	2	196	1.02%
2018/12/20	1	65.00	0	0.00	65.10	1	195	0.51%
2018/12/19	0	0.00	1	65.70	65.70	-1	198	-0.50%
2018/12/18	1	66.00	0	0.00	65.60	1	211	0.47%
2018/12/17	1	66.00	0	0.00	66.10	1	216	0.46%
2018/12/06	5	64.00	5	64.90	64.60	0	292	0.00%
2018/12/04	0	0.00	12	65.50	65.60	-12	284	-4.21%
2018/12/03	0	0.00	1	65.20	65.50	-1	287	-0.35%
2018/11/30	4	64.70	4	64.50	64.90	0	290	0.00%
2018/11/27	4	61.00	0	0.00	61.60	4	283	1.41%
2018/11/20	0	64.00	0	0.00	63.00	0	284	0.00%
2018/11/15	0	62.60	4	62.00	62.00	-4	278	-1.44%
2018/10/25	4	61.20	0	0.00	61.00	4	269	1.48%
2018/10/19	0	0.00	1	62.90	63.20	-1	263	-0.38%
2018/10/09	0	0.00	1	66.20	66.10	-1	240	-0.42%
2018/10/05	4	65.30	2	65.60	65.60	2	238	0.84%
2018/10/04	4	67.05	3	66.90	67.40	1	233	0.43%
2018/10/01	1	68.10	1	68.30	68.10	0	228	0.00%
2018/09/28	3	67.90	0	0.00	67.60	3	228	1.31%
2018/09/27	3	68.43	0	0.00	68.30	3	228	1.31%
2018/09/26	1	70.20	0	0.00	69.10	1	227	0.44%
2018/09/25	0.3	70.00	0	0.00	70.10	0.3	229	0.11%
2018/09/21	3	67.63	4	67.85	68.90	-1	219	-0.46%
2018/09/20	9	68.53	8	68.39	68.40	1	213	0.47%
2018/09/19	3	70.23	3	70.60	68.20	0	207	0.00%
2018/09/18	2	67.90	3	68.67	69.00	-1	186	-0.54%
2018/09/17	4	68.80	1	68.90	68.70	3	172	1.74%
2018/09/14	1	67.00	4	66.80	66.80	-3	144	-2.08%
2018/09/13	5	64.52	1	64.50	65.40	4	132	3.01%
2018/09/12	0	0.00	4	65.20	64.80	-4	131	-3.05%
2018/09/07	5	64.40	1	64.20	64.20	4	125	3.19%
2018/09/06	1	64.70	2	65.10	65.20	-1	122	-0.82%
2018/08/28	2	63.00	0	0.00	63.30	2	116	1.71%
2018/08/23	0	0.00	1	63.90	64.00	-1	113	-0.88%
2018/08/01	2	63.40	0	0.00	63.10	2	128	1.55%
2018/07/31	0	0.00	2	62.90	63.30	-2	127	-1.57%
2018/07/18	0	0.00	1	61.70	61.60	-1	130	-0.77%
2018/07/04	0	0.00	1	61.80	62.00	-1	134	-0.74%
2018/06/29	1	66.80	0	0.00	66.80	1	127	0.78%
2018/06/14	1	67.70	0	0.00	67.80	1	144	0.69%
2018/06/08	0	0.00	1	68.60	67.10	-1	147	-0.68%
2018/05/11	1	64.80	0	0.00	64.90	1	164	0.61%
2018/05/09	0	0.00	2	66.30	66.00	-2	159	-1.26%
2018/05/08	2	65.75	0	0.00	65.70	2	159	1.25%
2018/04/26	0	65.10	0	0.00	65.00	0	171	0.00%
2018/04/25	0	0.00	1	65.40	65.70	-1	172	-0.58%
2018/04/23	1	67.20	1	67.40	67.10	0	173	0.00%
2018/04/18	1	67.30	0	0.00	67.30	1	183	0.54%
2018/04/12	2	68.25	0	0.00	68.20	2	184	1.09%
2018/04/03	0	0.00	2	68.65	68.30	-2	194	-1.03%
2018/03/31	0	0.00	1	69.40	68.80	-1	192	-0.52%
2018/03/30	1	68.60	0	0.00	68.50	1	190	0.52%
2018/03/27	0	0.00	1	68.90	68.80	-1	191	-0.52%
2018/03/26	2	68.70	0	0.00	68.40	2	191	1.04%
2018/03/23	0	68.80	0	0.00	68.70	0	189	0.00%
2018/03/22	0	0.00	1	68.20	68.40	-1	182	-0.55%
2018/03/14	3	67.83	3	67.77	67.60	0	171	0.00%
2018/03/13	1	67.40	0	0.00	67.50	1	169	0.59%
2018/03/08	1	66.90	1	67.70	67.20	0	175	0.00%
2018/03/07	0	0.00	0	71.90	67.00	0	176	-0.01%
2018/03/02	0	0.00	1	66.30	66.30	-1	182	-0.55%
2018/02/27	1	66.70	0	0.00	66.70	1	190	0.52%
2018/02/09	0	0.00	8	63.04	64.30	-8	211	-3.79%
2018/02/07	1	65.00	0	0.00	65.00	1	221	0.45%
2018/02/06	0	0.00	3	63.80	64.40	-3	229	-1.31%
2018/02/05	0	0.00	1	66.80	67.70	-1	252	-0.40%
2018/02/02	0	0.00	1	68.50	68.10	-1	264	-0.38%
2018/02/01	0	0.00	14	68.61	68.50	-14	283	-4.95%
2018/01/29	6	69.32	4	69.20	69.10	2	322	0.62%
2018/01/26	1	69.10	0	0.00	69.60	1	386	0.26%
2018/01/25	1	68.80	0	0.00	68.80	1	439	0.23%
2018/01/17	0	69.50	0	0.00	69.50	0	482	0.00%
2018/01/16	0	0.00	1	70.00	69.80	-1	484	-0.21%
2018/01/10	0	68.50	2	68.10	68.10	-2	480	-0.41%
2018/01/05	0	0.00	2	69.60	69.50	-2	505	-0.40%
2018/01/04	16	69.59	0	0.00	69.20	16	507	3.15%