朋程 (8255)-中國信託-高雄券商分點個股進出

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

朋程

(8255)

可現股當沖

股價
176.5
漲跌
▲3.0
漲幅
+1.73%
成交量
1,282張
產業
上櫃電機機械類股
627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

朋程 (8255)籌碼相關－中國信託-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄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
2024/09/20	1	179.00	0	0.00	176.50	1	687	0.15%
2024/09/16	1	173.00	0	0.00	172.00	1	743	0.13%
2024/09/13	0	0.00	1	169.50	168.50	-1	762	-0.13%
2024/09/10	1	170.50	1	170.00	166.50	0	951	0.00%
2024/09/03	0	0.00	1	171.00	167.50	-1	1,025	-0.10%
2024/08/26	0	0.00	1	173.50	172.00	-1	1,178	-0.08%
2024/08/22	0	0.00	1	176.50	176.00	-1	1,217	-0.08%
2024/08/14	2	164.50	0	0.00	163.50	2	1,301	0.15%
2024/08/06	1	146.50	0	0.00	158.00	1	1,293	0.08%
2024/08/05	2	163.25	1.5	159.67	159.50	0.5	1,277	0.04%
2024/08/02	1	176.00	0	0.00	177.00	1	1,266	0.08%
2024/07/31	1	176.50	0	0.00	176.00	1	1,269	0.08%
2024/07/30	0	0.00	1	177.00	178.00	-1	1,275	-0.08%
2024/07/29	2	175.75	0.3	176.00	175.00	1.7	1,273	0.13%
2024/07/26	1	180.00	0	0.00	179.00	1	1,310	0.08%
2024/07/22	3.3	184.29	2	185.75	185.00	1.3	1,313	0.10%
2024/07/19	0	0.00	1	189.00	188.50	-1	1,318	-0.08%
2024/07/18	0	0.00	1	192.00	194.00	-1	1,348	-0.07%
2024/07/16	1	198.00	1	199.00	198.00	0	1,336	0.00%
2024/07/15	3.5	201.31	0	0.00	196.00	3.5	1,339	0.26%
2024/07/12	1	206.50	2	209.25	216.50	-1	1,301	-0.08%
2024/07/10	0	0.00	1	211.00	208.50	-1	1,299	-0.08%
2024/07/09	1	205.50	2	206.00	208.50	-1	1,290	-0.08%
2024/07/08	2	217.50	7	217.86	216.50	-5	1,320	-0.38%
2024/07/05	0	0.00	0	224.50	223.00	0	1,333	0.00%
2024/07/03	0	0.00	1	223.00	223.00	-1	1,381	-0.07%
2024/07/02	0	0.00	7	222.43	221.50	-7	1,372	-0.51%
2024/07/01	4	223.75	0	0.00	220.50	4	1,377	0.29%
2024/06/28	2	225.50	2.3	226.87	228.00	-0.3	1,372	-0.02%
2024/06/27	2	231.50	4	228.50	224.50	-2	1,395	-0.14%
2024/06/26	2	227.25	4	227.74	226.50	-2	1,439	-0.14%
2024/06/25	3.1	226.13	5	229.30	229.00	-1.9	1,469	-0.13%
2024/06/24	6	216.67	1.1	217.00	216.50	5	1,433	0.35%
2024/06/21	1	220.00	1	222.00	220.00	0	1,432	0.00%
2024/06/20	2	225.25	2	224.50	225.50	0	1,422	0.00%
2024/06/19	3	225.50	0	0.00	222.00	3	1,427	0.21%
2024/06/18	2.3	230.37	28.1	227.67	231.00	-25.8	1,400	-1.84%
2024/06/17	27.1	225.59	5	222.20	226.50	22.1	1,335	1.65%
2024/06/14	2	205.00	0	0.00	206.00	2	1,248	0.16%
2024/06/12	1	214.00	2	215.00	214.50	-1	1,224	-0.08%
2024/06/11	2	209.00	2	211.50	209.50	0	1,210	0.00%
2024/06/07	0	0.00	1	213.50	212.00	-1	1,204	-0.08%
2024/06/06	0	0.00	0.1	208.50	210.00	-0.1	1,183	0.00%
2024/06/04	0	0.00	1	209.50	207.50	-1	1,191	-0.08%
2024/06/03	0	0.00	1.5	205.17	207.50	-1.5	1,185	-0.13%
2024/05/31	4	209.75	3	207.50	206.50	1	1,194	0.09%
2024/05/30	4	210.38	3	213.17	211.50	1	1,155	0.09%
2024/05/29	2	205.50	1	203.50	205.00	1	1,105	0.09%
2024/05/28	2	207.25	1	205.00	202.00	1	1,092	0.09%
2024/05/27	1	202.00	2	202.00	203.50	-1	1,067	-0.09%
2024/05/24	1.2	196.67	2	195.10	203.00	-0.8	1,048	-0.08%
2024/05/23	2	190.00	1	189.50	189.50	1	982	0.10%
2024/05/22	1	188.50	0	0.00	189.00	1	968	0.10%
2024/05/21	0	0.00	2	186.00	185.50	-2	958	-0.21%
2024/05/20	0.1	184.00	0	0.00	184.00	0.1	958	0.01%
2024/05/16	2	186.25	0.4	187.00	186.00	1.6	965	0.17%
2024/05/14	1	188.00	0	0.00	187.00	1	969	0.10%
2024/05/13	10	187.00	20	186.00	185.50	-10	966	-1.03%
2024/05/08	10	182.95	10	184.00	186.00	0	956	0.00%
2024/05/07	0	184.00	0	0.00	181.00	0	954	0.00%
2024/05/03	10	186.00	0	0.00	186.00	10	947	1.06%
2024/05/02	1	187.00	2	188.00	188.00	-1	946	-0.11%
2024/04/30	10	191.00	21	187.21	186.50	-11	942	-1.17%
2024/04/29	1	186.50	1	185.00	186.50	0	902	0.00%
2024/04/24	4	181.25	3	183.01	186.00	1	874	0.11%
2024/04/23	0.1	176.00	0	0.00	175.00	0.1	853	0.01%
2024/04/22	10	177.50	10	175.00	174.00	0	858	0.00%
2024/04/19	12.1	176.48	11	178.32	177.00	1.1	854	0.13%
2024/04/18	12	182.63	14	183.54	184.50	-2	843	-0.24%
2024/04/17	13	177.00	0	0.00	178.00	13	831	1.56%
2024/04/16	2	178.00	11	177.59	176.50	-9	832	-1.08%
2024/04/15	11.1	182.32	6	182.17	182.00	5.1	823	0.62%
2024/04/12	3	181.33	2	185.00	180.50	1	815	0.12%
2024/04/11	2.1	189.40	2.2	188.69	188.00	-0.1	766	-0.02%
2024/04/10	2	185.50	2	187.50	188.50	0	746	0.00%
2024/04/09	2	186.75	10	186.45	184.00	-8	724	-1.10%
2024/04/08	1	183.00	0	0.00	183.00	1	697	0.14%
2024/04/03	0	0.00	3.7	181.81	184.00	-3.7	711	-0.52%
2024/04/02	1	184.00	0	0.00	184.50	1	705	0.14%
2024/04/01	2.3	184.44	0	0.00	185.00	2.3	721	0.31%
2024/03/29	1	184.00	2.6	183.65	184.00	-1.6	733	-0.22%
2024/03/28	8	177.50	3.1	180.06	178.50	4.9	669	0.73%
2024/03/26	0	0.00	1	170.00	169.50	-1	615	-0.16%
2024/03/25	0	0.00	2	175.00	173.50	-2	619	-0.32%
2024/03/22	1	173.50	2	175.75	176.50	-1	623	-0.16%
2024/03/13	0.1	170.00	0	0.00	170.00	0.1	705	0.01%
2024/03/12	1	173.00	0	0.00	173.50	1	724	0.14%
2024/03/11	0	0.00	1	175.50	174.00	-1	723	-0.14%
2024/03/08	1	172.50	0	0.00	171.50	1	715	0.14%
2024/03/07	0	0.00	4	170.63	169.50	-4	698	-0.57%
2024/03/06	12	172.50	2	173.00	172.00	10	696	1.44%
2024/03/05	0	0.00	1	165.00	165.50	-1	689	-0.14%
2024/03/04	0.3	168.18	0	0.00	167.50	0.3	698	0.04%
2024/03/01	3	170.00	0	0.00	169.50	3	693	0.43%
2024/02/26	0	0.00	1	169.00	169.50	-1	695	-0.14%
2024/02/19	0.3	175.00	0	0.00	174.50	0.3	696	0.05%
2024/02/15	1	169.00	0	0.00	170.00	1	689	0.15%
2024/01/31	0	0.00	1	168.50	168.50	-1	684	-0.15%
2024/01/26	1.3	168.90	0	0.00	168.00	1.3	686	0.18%
2024/01/25	2	168.75	0.2	169.00	168.50	1.8	688	0.27%
2024/01/24	1.1	171.03	0	0.00	170.50	1.1	684	0.16%
2024/01/22	0	0.00	0.1	170.00	169.50	-0.1	687	-0.01%
2024/01/18	1	168.00	1	169.00	169.00	0	688	0.00%
2024/01/17	1.1	174.09	2.1	172.52	171.50	-1	682	-0.14%
2024/01/16	1	177.00	0	0.00	177.50	1	663	0.15%
2024/01/15	2.1	175.76	0	0.00	175.50	2.1	659	0.32%
2024/01/12	0	0.00	1	176.00	175.00	-1	670	-0.15%
2024/01/10	1.1	174.23	0	0.00	175.00	1.1	670	0.16%
2024/01/09	0	177.00	1	176.50	176.00	-1	677	-0.14%
2024/01/08	1.2	176.69	0	0.00	176.50	1.2	674	0.18%
2024/01/05	1	175.50	0	0.00	175.50	1	674	0.15%
2024/01/04	2	177.25	1	177.50	176.00	1	672	0.15%
2024/01/03	1	180.50	0	0.00	180.50	1	670	0.15%
2023/12/29	0	0.00	1	186.00	185.50	-1	671	-0.15%
2023/12/28	0	0.00	5	185.80	184.50	-5	655	-0.76%
2023/12/27	5	186.40	3	187.66	185.50	2	651	0.30%
2023/12/26	1	187.98	2	183.75	187.00	-1	629	-0.16%
2023/12/22	0	0.00	3	181.50	180.00	-3	591	-0.51%
2023/12/21	2.1	180.98	1	181.00	180.50	1.1	590	0.18%
2023/12/20	1	180.96	0	0.00	180.00	1	585	0.18%
2023/12/19	3.1	178.35	2	178.50	179.50	1.1	575	0.18%
2023/12/18	0	181.24	1	182.00	180.50	-1	569	-0.17%
2023/12/15	5.3	183.85	1	183.00	182.50	4.3	562	0.77%
2023/12/14	1	181.00	0	0.00	181.50	1	514	0.19%
2023/12/12	1	175.00	1	176.50	178.00	0	500	0.00%
2023/12/11	1	175.00	0	0.00	174.50	1	492	0.20%
2023/12/08	10	177.00	11	175.86	174.00	-1	505	-0.20%
2023/12/07	19	178.89	13	176.77	176.50	6	515	1.16%
2023/12/06	1	174.00	0	0.00	174.00	1	492	0.20%
2023/12/04	0.1	176.00	1	176.50	176.00	-0.9	499	-0.18%
2023/11/29	1	175.00	2	173.75	175.50	-1	495	-0.20%
2023/11/21	0	0.00	1	170.50	170.00	-1	483	-0.21%
2023/11/20	0	0.00	1	170.50	170.50	-1	486	-0.21%
2023/11/17	0	0.00	4	169.00	169.00	-4	486	-0.82%
2023/11/15	0	0.00	1	167.50	167.00	-1	487	-0.21%
2023/11/14	0	0.00	1	165.00	164.00	-1	491	-0.20%
2023/10/31	1	164.00	1	166.50	162.50	0	745	0.00%
2023/10/26	1	164.50	1	165.50	164.50	0	788	0.00%
2023/10/24	1	165.00	0	0.00	166.50	1	815	0.12%
2023/10/23	1	165.00	0	0.00	164.50	1	825	0.12%
2023/10/20	1.5	164.33	1.1	165.00	165.50	0.4	833	0.05%
2023/10/19	1	169.00	0	0.00	168.00	1	836	0.12%
2023/10/18	2	170.00	0	0.00	169.50	2	847	0.24%
2023/10/17	1	173.00	2	172.50	171.00	-1	860	-0.12%
2023/10/12	0	170.00	0	0.00	169.50	0	913	0.00%
2023/10/06	2	172.00	0	0.00	170.50	2	965	0.21%
2023/10/05	1	169.00	0	0.00	168.50	1	994	0.10%
2023/10/04	0	169.50	0	0.00	169.50	0	1,164	0.00%
2023/10/03	1	171.50	1	170.50	170.50	0	1,266	0.00%
2023/10/02	5	168.50	5	170.00	171.00	0	1,268	0.00%
2023/09/28	0	0.00	1	167.00	167.00	-1	1,272	-0.08%
2023/09/22	0	0.00	5	167.60	168.50	-5	1,287	-0.39%
2023/09/21	0.1	170.00	0	0.00	168.50	0.1	1,302	0.01%
2023/09/19	0	0.00	1	175.50	174.00	-1	1,317	-0.08%
2023/09/18	5	174.00	1	175.00	174.00	4	1,325	0.30%
2023/09/07	10	177.00	10	175.00	174.00	0	1,329	0.00%
2023/09/06	1	174.00	0	0.00	174.50	1	1,339	0.07%
2023/08/25	0	0.00	0.2	164.50	164.00	-0.2	1,430	-0.01%
2023/08/22	0	0.00	1	167.00	165.50	-1	1,444	-0.07%
2023/08/21	1	166.00	0	0.00	166.50	1	1,457	0.07%
2023/08/17	0.2	168.50	0	0.00	166.50	0.2	1,460	0.01%
2023/08/15	1	164.00	2	163.75	164.50	-1	1,442	-0.07%
2023/08/14	0	0.00	20	164.68	164.50	-20	1,436	-1.39%
2023/08/11	1	175.00	2.1	172.38	172.00	-1.1	1,413	-0.08%
2023/08/10	6	178.83	3	177.33	176.50	3	1,392	0.22%
2023/08/09	0.1	183.00	1	178.50	177.00	-0.9	1,351	-0.07%
2023/08/08	9	174.28	11	174.68	175.00	-2	1,305	-0.15%
2023/08/07	10	171.60	12	173.75	174.00	-2	1,296	-0.15%
2023/08/04	3.5	174.86	2	172.25	170.50	1.5	1,283	0.12%
2023/08/01	1	183.00	2	182.50	183.00	-1	1,225	-0.08%
2023/07/31	1	186.00	2	184.50	183.00	-1	1,218	-0.08%
2023/07/27	0	0.00	2	184.00	185.00	-2	1,210	-0.17%
2023/07/26	0	0.00	2	178.50	178.50	-2	1,204	-0.17%
2023/07/24	2	176.50	1	177.00	175.00	1	1,194	0.08%
2023/07/20	0	0.00	2	182.50	182.50	-2	1,199	-0.17%
2023/07/19	5	178.10	2.2	180.62	177.50	2.8	1,190	0.24%
2023/07/18	1	183.00	0	0.00	181.50	1	1,187	0.08%
2023/07/17	0.2	185.50	0	0.00	184.00	0.2	1,179	0.01%
2023/07/14	1	187.00	0	0.00	187.00	1	1,169	0.09%
2023/07/13	1	192.50	0	0.00	186.50	1	1,161	0.09%
2023/07/12	4	190.25	0	0.00	190.00	4	1,135	0.35%
2023/07/11	15	188.97	4.1	190.41	194.00	10.9	1,101	0.99%
2023/07/10	1.1	182.59	2	185.00	185.00	-0.9	960	-0.09%
2023/07/07	1	169.00	0	0.00	168.50	1	895	0.11%
2023/07/05	0	0.00	2	176.25	176.50	-2	976	-0.20%
2023/07/04	1	175.00	0	0.00	173.00	1	999	0.10%
2023/06/30	1	170.00	0	0.00	170.50	1	1,084	0.09%
2023/06/28	10	179.50	0	0.00	172.00	10	1,313	0.76%
2023/06/27	0	0.00	0.1	176.50	175.50	-0.1	1,513	-0.01%
2023/06/21	0	0.00	2	181.75	184.00	-2	1,640	-0.12%
2023/06/16	1	181.00	21	179.98	178.00	-20	1,661	-1.20%
2023/06/14	4	187.50	5	185.10	183.50	-1	1,655	-0.06%
2023/06/13	1	182.50	1	184.00	184.00	0	1,641	0.00%
2023/06/12	5	184.00	3	184.83	183.50	2	1,631	0.12%
2023/06/09	1	185.00	1	186.00	183.50	0	1,622	0.00%
2023/06/08	3	184.50	10	182.50	178.50	-7	1,596	-0.44%
2023/06/05	2	181.25	2	180.00	180.00	0	1,624	0.00%
2023/06/02	0	0.00	4	175.50	175.00	-4	1,652	-0.24%
2023/05/31	0.1	176.00	0	0.00	174.00	0.1	1,716	0.01%
2023/05/29	10	171.25	0	0.00	171.50	10	1,708	0.59%
2023/05/23	10	175.00	0	0.00	175.50	10	1,741	0.57%
2023/05/19	4	171.50	0	0.00	171.00	4	1,752	0.23%
2023/05/18	0	0.00	2	169.00	170.50	-2	1,785	-0.11%
2023/05/17	1	168.50	0	0.00	169.00	1	1,816	0.06%
2023/05/11	0	0.00	10	166.50	166.00	-10	1,873	-0.53%
2023/05/10	1	171.00	0	0.00	172.00	1	1,872	0.05%
2023/05/03	1	176.00	0	0.00	175.00	1	1,965	0.05%
2023/05/02	0.5	180.00	0	0.00	181.00	0.5	1,989	0.03%
2023/04/28	0	0.00	1	180.00	178.50	-1	2,009	-0.05%
2023/04/27	20	178.50	0	0.00	176.50	20	2,010	0.99%
2023/04/26	1	173.50	0	0.00	177.00	1	2,013	0.05%
2023/04/25	0	0.00	40.2	175.50	174.50	-40.2	2,031	-1.98%
2023/04/24	0.1	184.00	0	0.00	183.00	0.1	2,074	0.00%
2023/04/17	1.2	188.54	0	0.00	190.00	1.2	2,075	0.06%
2023/04/14	0	0.00	1	187.50	187.00	-1	2,068	-0.05%
2023/04/12	1	192.00	1	192.00	192.00	0	2,047	0.00%
2023/04/11	16	196.41	16	196.63	197.00	0	2,025	0.00%
2023/04/10	1	190.00	6.4	190.84	191.00	-5.4	1,981	-0.27%
2023/04/07	0	0.00	1.4	193.93	192.00	-1.4	1,989	-0.07%
2023/04/06	1	193.00	2	196.50	195.50	-1	2,050	-0.05%
2023/03/31	12	196.67	12	195.13	195.00	0	2,225	0.00%
2023/03/30	1	192.00	21.2	192.74	193.50	-20.2	2,184	-0.92%
2023/03/29	64	196.18	29.4	192.94	194.00	34.6	2,138	1.62%
2023/03/28	11.1	194.87	22	191.50	189.00	-11	2,004	-0.55%
2023/03/27	7.1	187.19	7.3	189.86	187.00	-0.2	1,835	-0.01%
2023/03/24	1	179.50	0	0.00	175.50	1	1,723	0.06%
2023/03/22	0	0.00	1	168.00	168.00	-1	1,685	-0.06%
2023/03/20	1	164.00	1	166.00	165.50	0	1,799	0.00%
2023/03/16	0.1	164.00	0	0.00	161.00	0.1	1,840	0.01%
2023/03/15	1	166.00	2	166.75	165.00	-1	1,845	-0.05%
2023/03/14	1	164.00	0	0.00	164.00	1	1,856	0.05%
2023/03/10	4.1	172.21	0	0.00	169.50	4.1	1,869	0.22%
2023/03/09	0	0.00	1.1	177.55	179.00	-1.1	1,886	-0.06%
2023/03/08	1	178.50	3	180.17	179.50	-2	1,883	-0.11%
2023/03/07	0	0.00	1	177.50	178.00	-1	1,896	-0.05%
2023/03/06	3.1	174.50	6	173.42	172.00	-2.9	1,901	-0.15%
2023/03/03	3	166.67	0	0.00	167.50	3	1,868	0.16%
2023/03/02	1	170.00	0	0.00	171.00	1	1,832	0.05%
2023/03/01	2	172.00	0	0.00	173.00	2	1,827	0.11%
2023/02/24	0.1	172.50	1	172.00	170.50	-0.9	1,828	-0.05%
2023/02/22	1	174.00	2	171.00	171.50	-1	1,840	-0.05%
2023/02/20	1	177.50	0.1	175.50	176.00	0.9	1,795	0.05%
2023/02/17	0	0.00	1	178.00	177.00	-1	1,789	-0.06%
2023/02/16	0.1	174.00	3	179.17	180.00	-2.9	1,786	-0.16%
2023/02/15	4.1	176.71	2	177.25	173.00	2.1	1,764	0.12%
2023/02/14	11	173.82	1	174.00	171.00	10	1,732	0.58%
2023/02/13	0	0.00	17.1	169.15	169.50	-17.1	1,736	-0.99%
2023/02/09	13	178.50	13	175.96	175.00	0	1,754	0.00%
2023/02/08	2	176.00	0	0.00	175.50	2	1,727	0.12%
2023/02/07	1	174.00	0	0.00	175.50	1	1,750	0.06%
2023/02/06	2	174.50	1	172.50	172.50	1	1,747	0.06%
2023/02/03	1	177.50	0	0.00	178.00	1	1,759	0.06%
2023/02/02	2	177.00	5	178.70	177.50	-3	1,753	-0.17%
2023/02/01	1	172.50	6	171.75	176.00	-5	1,735	-0.29%
2023/01/31	1	166.50	3	168.50	171.50	-2	1,698	-0.12%
2023/01/30	5	164.00	3	162.50	163.50	2	1,669	0.12%
2023/01/17	1	157.50	0	0.00	157.00	1	1,652	0.06%
2023/01/16	1	156.50	0	0.00	157.50	1	1,665	0.06%
2023/01/13	0.3	156.80	0	0.00	155.00	0.3	1,664	0.02%
2023/01/12	10	160.65	12	162.04	158.50	-2	1,652	-0.12%
2023/01/11	1	158.50	0	0.00	158.00	1	1,613	0.06%
2023/01/10	3	161.33	2	161.50	158.00	1	1,629	0.06%
2023/01/09	0	0.00	1	159.50	159.50	-1	1,630	-0.06%
2023/01/05	0.1	160.00	1	162.50	156.00	-0.9	1,643	-0.05%
2023/01/04	6	162.83	4	162.50	160.00	2	1,634	0.12%
2023/01/03	0	0.00	1	166.00	165.00	-1	1,637	-0.06%
2022/12/30	4	162.50	5	163.90	163.50	-1	1,638	-0.06%
2022/12/29	2	162.00	0	0.00	163.50	2	1,635	0.12%
2022/12/28	2.3	164.74	0	0.00	162.50	2.3	1,647	0.14%
2022/12/27	11.4	169.02	10	168.00	168.00	1.4	1,646	0.08%
2022/12/26	10.1	176.58	8	179.56	172.50	2.1	1,616	0.13%
2022/12/23	13.2	175.81	12.4	176.22	177.00	0.8	1,539	0.05%
2022/12/22	5	166.00	7	163.71	168.50	-2	1,350	-0.15%
2022/12/20	5.2	163.79	1	162.50	158.00	4.2	1,367	0.31%
2022/12/19	12	166.75	8	168.19	167.00	4	1,333	0.30%
2022/12/16	5	165.10	5	164.00	164.00	0	1,303	0.00%
2022/12/14	4	165.13	5	166.70	168.50	-1	1,303	-0.08%
2022/12/13	2.2	163.39	0	0.00	164.00	2.2	1,291	0.17%
2022/12/12	5	168.90	10.1	172.13	169.00	-5.1	1,261	-0.40%
2022/12/09	0	0.00	3	162.33	163.50	-3	1,182	-0.25%
2022/12/08	2	154.00	2	155.00	153.50	0	1,157	0.00%
2022/12/07	10	164.00	0	0.00	156.00	10	1,159	0.86%
2022/12/06	2	163.00	0	0.00	162.00	2	1,160	0.17%
2022/12/01	11.2	170.64	8	166.81	168.50	3.2	1,165	0.27%
2022/11/30	0.2	161.00	0	0.00	159.00	0.2	1,163	0.01%
2022/11/29	19	162.00	13	160.92	159.00	6	1,185	0.51%
2022/11/28	8	166.38	8	166.63	166.50	0	1,198	0.00%
2022/11/25	0	0.00	1	159.00	157.50	-1	1,160	-0.09%
2022/11/24	0.1	157.00	0	0.00	157.00	0.1	1,165	0.01%
2022/11/22	0	0.00	1	154.00	153.00	-1	1,181	-0.08%
2022/11/18	2	152.75	0	0.00	152.00	2	1,250	0.16%
2022/11/17	1	158.00	0	0.00	157.00	1	1,240	0.08%
2022/11/16	10	158.50	10	155.80	157.00	0	1,258	0.00%
2022/11/15	1	154.50	0	0.00	157.00	1	1,277	0.08%
2022/11/14	21	155.93	0	0.00	155.50	21	1,337	1.57%
2022/11/10	0	0.00	30	152.07	151.50	-30	1,360	-2.20%
2022/11/08	2	149.00	0	0.00	149.00	2	1,417	0.14%
2022/11/04	0	0.00	1	147.00	147.00	-1	1,509	-0.07%
2022/11/03	0	0.00	2	139.00	145.50	-2	1,583	-0.13%
2022/11/02	3	138.00	2	137.00	137.50	1	1,622	0.06%
2022/11/01	1	136.00	2	137.00	135.50	-1	1,672	-0.06%
2022/10/28	12	135.25	1	131.50	131.50	11	1,653	0.67%
2022/10/27	0	0.00	1	131.00	133.00	-1	1,651	-0.06%
2022/10/26	2	127.50	2	127.50	127.00	0	1,655	0.00%
2022/10/25	1	128.00	1	133.00	127.50	0	1,660	0.00%
2022/10/24	10	133.50	0	0.00	130.00	10	1,672	0.60%
2022/10/20	10	132.50	6	129.75	131.00	4	1,676	0.24%
2022/10/19	1	132.50	0	0.00	131.50	1	1,678	0.06%
2022/10/18	1	138.00	0	0.00	135.50	1	1,662	0.06%
2022/10/17	1	138.00	0	0.00	140.50	1	1,677	0.06%
2022/10/14	1	145.00	0	0.00	143.00	1	1,670	0.06%
2022/10/13	1	139.00	40	144.50	138.00	-39	1,670	-2.34%
2022/10/12	1	151.00	1.4	149.46	150.00	-0.4	1,661	-0.02%
2022/10/11	6	157.25	5.1	155.10	152.00	0.9	1,674	0.05%
2022/10/06	6	163.58	7	162.57	165.00	-1	1,699	-0.06%
2022/10/05	5	164.90	0.1	162.50	163.00	4.9	1,715	0.29%
2022/10/04	0	0.00	1	162.50	166.00	-1	1,710	-0.06%
2022/10/03	40	158.68	1	158.00	158.00	39	1,735	2.25%
2022/09/30	0	0.00	1	145.00	154.50	-1	1,764	-0.06%
2022/09/29	1	154.50	1	156.00	150.50	0	1,763	0.00%
2022/09/28	3.1	155.26	42	152.18	152.00	-38.9	1,767	-2.20%
2022/09/27	0	0.00	1	161.00	162.50	-1	1,732	-0.06%
2022/09/26	1.5	159.53	1	158.00	158.00	0.5	1,735	0.03%
2022/09/23	1	171.00	0	0.00	170.00	1	1,733	0.06%
2022/09/22	0	0.00	1	175.50	175.50	-1	1,746	-0.06%
2022/09/21	0	0.00	0.1	171.00	170.50	-0.1	1,762	-0.01%
2022/09/20	1	174.50	0	0.00	174.00	1	1,815	0.06%
2022/09/16	1	175.50	0	0.00	174.00	1	1,832	0.05%
2022/09/15	2	181.25	0	0.00	179.50	2	1,835	0.11%
2022/09/13	0.1	183.50	1	178.00	181.00	-0.9	1,830	-0.05%
2022/09/12	8	179.63	4	181.25	180.50	4	1,829	0.22%
2022/09/08	1.3	176.17	0	0.00	175.00	1.3	1,826	0.07%
2022/09/07	5	173.50	0	0.00	172.00	5	1,820	0.27%
2022/09/06	7.1	177.07	0	0.00	176.00	7.1	1,806	0.39%
2022/09/05	2.6	191.46	2.1	191.17	188.50	0.5	1,773	0.03%
2022/09/02	4.1	194.63	17	194.32	194.50	-12.9	1,759	-0.73%
2022/09/01	2.1	185.71	1	188.00	185.00	1.1	1,713	0.06%
2022/08/31	2	189.00	1	189.00	187.00	1	1,695	0.06%
2022/08/30	1	184.00	1	187.00	187.00	0	1,687	0.00%
2022/08/29	5	184.00	1	181.00	181.50	4	1,686	0.24%
2022/08/26	1	191.00	2.1	189.50	187.00	-1.1	1,675	-0.07%
2022/08/25	7.1	191.76	7	191.64	189.50	0.1	1,654	0.01%
2022/08/24	2	185.00	1	185.50	185.50	1	1,613	0.06%
2022/08/23	5	185.20	3	187.00	184.00	2	1,622	0.12%
2022/08/22	2	186.50	2	187.25	184.50	0	1,636	0.00%
2022/08/19	7	194.43	10	194.75	192.50	-3	1,616	-0.19%
2022/08/18	4	186.50	7	187.86	190.00	-3	1,575	-0.19%
2022/08/17	1	182.00	3	184.50	186.00	-2	1,556	-0.13%
2022/08/16	7	189.00	5	187.80	185.00	2	1,539	0.13%
2022/08/15	3	187.83	2.2	189.00	188.00	0.8	1,504	0.05%
2022/08/12	5	186.70	2.2	186.85	188.00	2.8	1,492	0.19%
2022/08/11	7	190.21	3	190.67	190.50	4	1,460	0.27%
2022/08/10	35	182.03	6	184.25	187.00	29	1,402	2.07%
2022/08/09	3	178.67	39.1	176.86	177.50	-36.1	1,330	-2.71%
2022/08/08	2.1	171.86	3	172.67	175.50	-0.9	1,280	-0.07%
2022/08/05	1	160.00	0	0.00	161.50	1	1,236	0.08%
2022/08/04	0	0.00	1	156.00	157.50	-1	1,251	-0.08%
2022/08/03	3	159.00	0	0.00	155.50	3	1,250	0.24%
2022/08/02	4	160.00	1	158.50	160.00	3	1,260	0.24%
2022/08/01	1	164.50	1	167.00	165.00	0	1,273	0.00%
2022/07/29	20	165.50	5	167.00	169.00	15	1,282	1.17%
2022/07/28	2	164.50	22.2	160.18	160.50	-20.2	1,292	-1.56%
2022/07/27	6	157.83	6	161.42	163.00	0	1,288	0.00%
2022/07/26	0	0.00	1	157.50	156.00	-1	1,301	-0.08%
2022/07/25	2	163.25	0.1	162.50	165.00	1.9	1,312	0.15%
2022/07/22	12.1	167.95	3	166.17	164.00	9.1	1,340	0.68%
2022/07/21	1.1	157.59	4.1	159.90	160.50	-3	1,369	-0.22%
2022/07/20	1.1	156.96	6	155.67	155.50	-4.9	1,393	-0.35%
2022/07/19	3	154.00	4	154.88	155.00	-1	1,429	-0.07%
2022/07/18	7	154.86	4	155.38	152.00	3	1,454	0.21%
2022/07/15	3.1	152.61	2	151.50	153.50	1.1	1,451	0.08%
2022/07/14	3.1	146.02	3	148.00	148.00	0.1	1,445	0.01%
2022/07/13	24	153.42	2	149.25	146.50	22	1,434	1.53%
2022/07/12	5	149.00	1	148.00	148.50	4	1,422	0.28%
2022/07/11	3.1	147.92	3	148.67	150.50	0.1	1,423	0.01%
2022/07/08	0.3	145.17	33	144.70	144.00	-32.7	1,382	-2.36%
2022/07/07	31	131.74	2	130.00	133.50	29	1,347	2.15%
2022/07/06	1	135.00	31	128.31	125.00	-30	1,345	-2.23%
2022/07/05	2	138.75	1	137.50	140.00	1	1,350	0.07%
2022/07/04	2	143.25	0	0.00	136.00	2	1,350	0.15%
2022/07/01	0	0.00	2	150.89	142.00	-2	1,364	-0.15%
2022/06/30	1	152.00	3	166.50	151.50	-2	1,353	-0.15%
2022/06/29	2	170.75	1	171.00	168.00	1	1,338	0.07%
2022/06/28	4	168.36	3	173.67	172.50	1	1,347	0.08%
2022/06/27	0	0.00	5	161.60	169.00	-5	1,455	-0.34%
2022/06/24	6	157.58	1	154.00	154.00	5	1,462	0.34%
2022/06/23	1	158.00	3	159.50	158.50	-2	1,458	-0.14%
2022/06/22	0	0.00	1	160.00	158.00	-1	1,473	-0.07%
2022/06/21	31	153.87	0	0.00	157.50	31	1,480	2.09%
2022/06/20	0	0.00	16	150.16	147.00	-16	1,496	-1.07%
2022/06/17	0	0.00	11.4	154.44	156.50	-11.4	1,567	-0.73%
2022/06/16	1	167.00	15	157.83	157.50	-14	1,586	-0.88%
2022/06/15	1	165.00	1	168.00	164.00	0	1,671	0.00%
2022/06/14	1	164.50	1	165.00	165.00	0	1,709	0.00%
2022/06/13	4.1	164.66	0	0.00	164.50	4.1	1,705	0.24%
2022/06/02	0	0.00	1	177.00	176.00	-1	1,723	-0.06%
2022/06/01	1	181.00	1	180.00	179.50	0	1,736	0.00%
2022/05/31	1	179.00	0	0.00	178.00	1	1,728	0.06%
2022/05/30	7	175.79	6	176.00	179.50	1	1,720	0.06%
2022/05/26	1	174.00	3.3	172.37	169.00	-2.3	1,693	-0.13%
2022/05/25	0.1	168.00	1	163.50	167.50	-0.9	1,682	-0.05%
2022/05/23	1	169.00	0	0.00	167.00	1	1,700	0.06%
2022/05/20	3.1	170.95	3	173.17	170.50	0.1	1,712	0.00%
2022/05/19	1	168.50	0	0.00	168.50	1	1,728	0.06%
2022/05/18	2.1	168.38	2	168.50	169.00	0.1	1,742	0.01%
2022/05/17	11.1	167.03	1	164.00	167.50	10.1	1,744	0.58%
2022/05/16	2	162.50	2	166.00	160.00	0	1,763	0.00%
2022/05/13	1.1	161.29	2	160.50	161.50	-0.9	1,771	-0.05%
2022/05/12	8	158.44	2	160.75	153.50	6	1,775	0.34%
2022/05/11	1	157.50	0	0.00	156.50	1	1,793	0.06%
2022/05/06	2	161.25	0	0.00	161.00	2	1,842	0.11%
2022/05/05	10	173.50	1	171.00	170.50	9	1,832	0.49%
2022/05/04	10	163.00	0.1	162.50	164.50	9.9	1,802	0.55%
2022/05/03	0.1	165.50	1	162.00	162.50	-0.9	1,800	-0.05%
2022/04/29	2	160.75	1	161.00	160.00	1	1,800	0.06%
2022/04/28	0	0.00	3	161.50	162.50	-3	1,782	-0.17%
2022/04/27	5.1	159.12	3.4	157.79	164.50	1.8	1,747	0.10%
2022/04/26	2	170.75	1	171.50	170.00	1	1,684	0.06%
2022/04/25	2.2	175.64	38	180.26	174.50	-35.8	1,651	-2.17%
2022/04/22	2	191.00	11	189.55	193.00	-9	1,613	-0.56%
2022/04/19	10	208.10	0	0.00	203.50	10	1,582	0.63%
2022/04/18	0.1	204.00	0	0.00	204.00	0.1	1,600	0.01%
2022/04/15	1	208.00	15	205.57	207.00	-14	1,599	-0.88%
2022/04/12	1	217.00	1	216.00	216.00	0	1,649	0.00%
2022/04/11	6	215.25	1	215.50	214.50	5	1,693	0.30%
2022/04/08	1	233.00	1	230.50	228.50	0	1,718	0.00%
2022/04/07	2	235.75	1	229.00	227.50	1	1,726	0.06%
2022/04/06	1	237.00	2	236.25	240.00	-1	1,738	-0.06%
2022/03/31	4	242.13	2	236.50	236.50	2	1,922	0.10%
2022/03/30	26.5	253.04	12	252.71	246.00	14.5	2,059	0.70%
2022/03/29	0	244.00	0	0.00	243.50	0	2,118	0.00%
2022/03/28	5	238.00	0	0.00	236.50	5	2,127	0.24%
2022/03/25	6	242.75	3	236.00	235.50	3	2,131	0.14%
2022/03/22	1	250.50	16.3	249.42	241.00	-15.3	2,114	-0.72%
2022/03/21	3	240.00	7	241.57	243.00	-4	2,044	-0.20%
2022/03/18	7.1	234.89	18.1	238.38	241.00	-11	2,053	-0.54%
2022/03/17	11	221.77	2	228.00	230.50	9	1,988	0.45%
2022/03/15	1	215.50	3	213.33	210.00	-2	2,009	-0.10%
2022/03/14	0	218.00	0	0.00	219.00	0	2,026	0.00%
2022/03/11	1	213.50	1	214.50	213.50	0	2,068	0.00%
2022/03/10	0.2	212.90	1	214.00	214.00	-0.8	2,094	-0.04%
2022/03/09	2	204.50	2	205.50	205.50	0	2,159	0.00%
2022/03/08	3.1	200.69	1	205.00	200.00	2.1	2,192	0.10%
2022/03/07	0.2	208.75	0	0.00	207.00	0.2	2,200	0.01%
2022/03/03	3	226.83	2	229.25	225.00	1	2,351	0.04%
2022/03/01	1	228.50	0	0.00	226.00	1	2,479	0.04%
2022/02/25	0	0.00	1.1	223.32	223.50	-1.1	2,553	-0.04%
2022/02/24	0	0.00	5	216.50	215.00	-5	2,615	-0.19%
2022/02/23	6	226.33	1	225.50	227.50	5	2,696	0.19%
2022/02/22	0.3	228.50	5	224.00	226.00	-4.8	2,857	-0.17%
2022/02/18	0	0.00	0.3	234.00	237.50	-0.3	2,991	-0.01%
2022/02/17	6	233.42	0	0.00	232.00	6	3,044	0.20%
2022/02/16	19.1	235.36	7	234.21	233.00	12.1	3,079	0.39%
2022/02/15	4	232.25	14	227.50	225.00	-10	3,170	-0.32%
2022/02/14	2	227.00	2	223.00	226.50	0	3,231	0.00%
2022/02/11	3.1	229.04	3	232.50	233.00	0.1	3,347	0.00%
2022/02/10	2	230.00	2	228.75	226.50	0	3,391	0.00%
2022/02/09	2	225.00	6	226.00	230.00	-4	3,487	-0.11%
2022/02/08	10	216.50	3	218.17	219.00	7	3,563	0.20%
2022/02/07	1	212.00	1	205.00	207.50	0	3,666	0.00%
2022/01/21	0	0.00	1	215.00	208.00	-1	4,519	-0.02%
2022/01/17	1	216.00	1	217.50	222.50	0	5,138	0.00%
2022/01/14	0	0.00	0	211.00	216.00	0	5,290	0.00%
2022/01/13	0.1	217.00	0	0.00	219.50	0.1	5,548	0.00%
2022/01/12	0.1	223.50	0	0.00	219.00	0.1	5,897	0.00%
2022/01/10	3	228.50	0	0.00	225.00	3	6,192	0.05%
2022/01/07	4	224.50	1	227.00	228.00	3	6,273	0.05%
2022/01/06	4	235.01	3	230.00	231.50	1	6,318	0.02%
2022/01/05	1	244.00	1	241.00	239.50	0	6,407	0.00%
2022/01/04	5.3	245.42	7	247.14	246.50	-1.7	6,486	-0.03%
2022/01/03	13	248.15	14	248.57	241.50	-1	6,576	-0.02%
2021/12/30	1	244.00	0	0.00	244.00	1	6,627	0.02%
2021/12/29	2	245.00	2	245.25	245.50	0	6,693	0.00%
2021/12/28	28.1	254.99	38	251.26	246.50	-9.9	6,753	-0.15%
2021/12/27	2	241.25	11.1	242.77	246.50	-9.1	6,655	-0.14%
2021/12/24	15.1	249.98	19.4	244.22	242.00	-4.3	6,706	-0.06%
2021/12/23	30.3	242.94	36	244.24	248.00	-5.8	6,635	-0.09%
2021/12/22	6	228.00	6	227.50	228.00	0	6,462	0.00%
2021/12/21	1	222.00	2	221.25	222.00	-1	6,482	-0.02%
2021/12/17	5	220.10	0	0.00	218.50	5	6,674	0.07%
2021/12/14	5	222.00	8.1	220.00	218.00	-3.1	6,841	-0.05%
2021/12/13	3.1	226.40	4	227.88	230.00	-0.9	6,931	-0.01%
2021/12/10	9	227.17	5	228.10	225.50	4	6,946	0.06%
2021/12/09	5	237.00	2	240.00	235.50	3	6,965	0.04%
2021/12/08	5	238.10	10	239.30	238.00	-5	7,021	-0.07%
2021/12/07	8.2	240.30	7	241.21	235.00	1.2	7,163	0.02%
2021/12/06	4.1	236.29	1	236.50	237.00	3.1	7,245	0.04%
2021/12/03	8.1	240.11	10	241.50	240.00	-1.9	7,288	-0.03%
2021/12/02	4	234.00	3	236.33	230.50	1	7,301	0.01%
2021/12/01	2	240.00	2.1	239.27	239.50	-0.1	7,322	0.00%
2021/11/30	5	239.40	3	242.00	244.00	2	7,351	0.03%
2021/11/29	2.1	230.88	5.1	228.25	235.00	-3.1	7,364	-0.04%
2021/11/26	14	231.96	2	229.25	227.50	12	7,335	0.16%
2021/11/25	5	241.20	30	240.03	239.00	-25	7,360	-0.34%
2021/11/24	7	246.00	7	243.14	242.50	0	7,431	0.00%
2021/11/23	21	263.40	18.2	253.36	252.50	2.8	7,498	0.04%
2021/11/22	53.1	265.20	40	259.08	260.00	13.1	7,524	0.17%
2021/11/19	19.2	259.35	21	258.64	264.00	-1.8	7,569	-0.02%
2021/11/18	5	249.80	11.1	250.82	251.50	-6.1	7,631	-0.08%
2021/11/17	3	246.17	3	248.33	245.00	0	7,714	0.00%
2021/11/16	13	245.69	4.2	245.62	243.50	8.8	7,827	0.11%
2021/11/15	4	245.88	2	244.50	247.50	2	7,956	0.03%
2021/11/12	8	251.06	6	250.00	243.50	2	8,012	0.02%
2021/11/11	14.3	245.88	10	245.60	240.00	4.3	7,983	0.05%
2021/11/10	23.3	241.24	15	242.23	248.00	8.3	7,993	0.10%
2021/11/09	12	253.83	1	254.00	251.00	11	7,931	0.14%
2021/11/08	6	257.33	6.1	266.01	252.00	-0.1	7,914	0.00%
2021/11/05	22	271.98	14.3	271.11	270.50	7.7	7,995	0.10%
2021/11/04	18	285.17	26	285.37	275.00	-8	7,945	-0.10%
2021/11/03	8	278.19	18.2	283.85	289.50	-10.2	7,951	-0.13%
2021/11/02	24	284.38	23.1	285.07	276.00	0.9	7,958	0.01%
2021/11/01	23.3	275.32	19.2	277.54	284.50	4.2	7,693	0.05%
2021/10/29	10.2	255.71	16.1	259.74	259.00	-5.9	7,540	-0.08%
2021/10/28	6.1	244.44	3	245.00	242.50	3.1	7,338	0.04%
2021/10/27	13	245.27	12	247.92	252.50	1	7,342	0.01%
2021/10/26	39.2	258.63	24	259.25	243.50	15.2	7,283	0.21%
2021/10/25	20	250.18	14.1	251.82	254.00	6	7,115	0.08%
2021/10/22	27	251.04	25	250.68	249.00	2	7,110	0.03%
2021/10/21	24	252.54	18	250.03	246.00	6	7,089	0.08%
2021/10/20	25	242.24	27	243.98	245.50	-2	6,887	-0.03%
2021/10/19	20	227.43	21.1	232.13	237.50	-1.1	6,662	-0.02%
2021/10/18	21	219.00	8	217.13	216.00	13	6,596	0.20%
2021/10/15	7	212.86	8	212.94	216.00	-1	6,683	-0.01%
2021/10/14	5	209.00	4	208.38	210.50	1	6,769	0.01%
2021/10/13	2	214.50	25	203.64	203.00	-23	6,795	-0.34%
2021/10/12	5	213.50	6	215.08	212.00	-1	6,882	-0.01%
2021/10/08	8	211.44	5.1	215.52	211.50	2.9	6,918	0.04%
2021/10/07	7	209.50	7	210.57	208.50	0	6,928	0.00%
2021/10/06	2	202.00	7	205.21	200.00	-5	7,055	-0.07%
2021/10/05	1.1	188.50	4	199.25	203.50	-2.9	7,092	-0.04%
2021/10/04	12	195.17	12	194.50	188.00	0	7,185	0.00%
2021/10/01	8.1	199.55	5	198.30	194.50	3.1	7,343	0.04%
2021/09/30	24	211.42	0.2	209.00	206.00	23.9	7,400	0.32%
2021/09/29	4	200.13	12	199.92	203.50	-8	7,503	-0.11%
2021/09/28	4	206.00	5	206.80	206.00	-1	7,577	-0.01%
2021/09/27	8	208.06	7	210.21	207.50	1	7,664	0.01%
2021/09/24	13	198.15	7	198.86	199.00	6	7,718	0.08%
2021/09/23	5	191.80	2	192.50	191.00	3	7,692	0.04%
2021/09/22	4	194.00	4	192.00	193.00	0	7,699	0.00%
2021/09/17	21.1	188.38	25.3	188.64	195.50	-4.3	7,765	-0.05%
2021/09/16	10	193.55	45	192.61	190.00	-35	7,797	-0.45%
2021/09/15	3	202.83	3	204.00	203.50	0	7,909	0.00%
2021/09/14	2	207.00	5	210.50	203.50	-3	7,893	-0.04%
2021/09/13	17	214.29	22	214.02	210.00	-5	7,832	-0.06%
2021/09/10	19	212.71	14	213.89	214.50	5	7,775	0.06%
2021/09/09	5	199.50	6	201.42	207.50	-1	7,620	-0.01%
2021/09/08	7.1	197.19	2.3	194.54	191.00	4.8	7,511	0.06%
2021/09/07	6	201.17	7	202.79	206.50	-1	7,446	-0.01%
2021/09/06	4	205.63	4	204.13	204.00	0	7,361	0.00%
2021/09/03	7	205.50	15.2	204.17	206.00	-8.2	7,304	-0.11%
2021/09/02	4	208.38	5	203.40	204.50	-1	7,247	-0.01%
2021/09/01	2.2	211.79	3	214.67	217.50	-0.8	7,159	-0.01%
2021/08/31	14.1	216.28	12	216.54	213.00	2.1	7,090	0.03%
2021/08/30	39	216.08	31	217.29	218.50	8	6,974	0.11%
2021/08/27	12.1	221.16	25	218.42	216.50	-13	6,847	-0.19%
2021/08/26	2.1	234.43	3	234.50	234.00	-1	6,697	-0.01%
2021/08/25	14.2	234.99	11.1	233.71	230.50	3.1	6,595	0.05%
2021/08/24	52	235.32	49	240.52	237.00	3	6,449	0.05%
2021/08/23	9	226.11	8	228.13	232.00	1	6,219	0.02%
2021/08/20	19	205.32	29	209.66	213.00	-10	6,027	-0.17%
2021/08/19	22	205.23	11	206.27	194.00	11	5,837	0.19%
2021/08/18	26	191.13	6	190.50	200.50	20	5,630	0.36%
2021/08/17	1	191.50	5	188.80	182.50	-4	5,510	-0.07%
2021/08/16	12	214.96	28	201.25	200.50	-16	5,408	-0.30%
2021/08/13	4	219.88	5	217.80	215.00	-1	5,309	-0.02%
2021/08/12	6	219.58	0	0.00	214.00	6	5,237	0.11%
2021/08/11	23	221.46	11	217.50	212.50	12	5,174	0.23%
2021/08/10	0.2	220.14	1	220.58	213.00	-0.8	4,969	-0.02%
2021/08/09	10.1	230.25	10	229.65	224.50	0.1	4,917	0.00%
2021/08/06	8	223.88	21	233.71	235.50	-13	4,776	-0.27%
2021/08/05	2	216.75	3.2	217.56	214.50	-1.2	4,623	-0.02%
2021/08/04	5	217.70	2	214.75	213.00	3	4,595	0.07%
2021/08/03	1	219.00	1	219.00	218.50	0	4,574	0.00%
2021/08/02	15.1	218.37	4.2	214.13	217.50	10.9	4,525	0.24%
2021/07/30	0	0.00	1.2	223.65	209.50	-1.2	4,446	-0.03%
2021/07/29	9.1	223.93	2	221.50	221.50	7.1	4,380	0.16%
2021/07/28	2.1	214.94	3.1	213.18	229.50	-1	4,271	-0.02%
2021/07/27	5.4	235.22	6.2	225.67	222.00	-0.9	4,144	-0.02%
2021/07/26	3	244.33	15	240.67	241.50	-12	4,021	-0.30%
2021/07/23	18	241.86	8	234.13	245.00	10	3,947	0.25%
2021/07/22	6.1	254.94	7	256.50	249.00	-0.9	3,812	-0.02%
2021/07/21	18.1	241.96	11	242.00	249.50	7.1	3,651	0.19%
2021/07/20	22	233.20	3	231.83	231.50	19	3,471	0.55%
2021/07/19	2	230.75	15	228.27	228.50	-13	3,290	-0.40%
2021/07/16	23.1	225.94	24.1	228.74	223.50	-1.1	3,201	-0.03%
2021/07/15	21	209.40	20	206.20	221.00	1	3,013	0.03%
2021/07/14	27.2	216.09	26	207.58	201.00	1.2	2,886	0.04%
2021/07/13	11	229.09	14.2	227.82	218.50	-3.2	2,737	-0.12%
2021/07/12	18.3	220.72	8	216.06	215.00	10.3	2,507	0.41%
2021/07/09	42.1	216.73	50	215.51	211.50	-8	2,386	-0.33%
2021/07/08	9.1	215.40	6	219.42	212.50	3.1	2,212	0.14%
2021/07/07	33	206.03	31	205.63	201.00	2	2,006	0.10%
2021/07/06	22.1	204.50	32	204.78	204.00	-9.9	1,898	-0.52%
2021/07/05	10	199.90	7	200.50	201.00	3	1,727	0.17%
2021/07/02	5	177.90	13	180.19	183.00	-8	1,665	-0.48%
2021/07/01	15	174.10	9	171.11	166.50	6	1,533	0.39%
2021/06/30	17	163.03	7	164.29	168.00	10	1,377	0.73%
2021/06/29	3	157.00	4	155.50	153.00	-1	1,316	-0.08%
2021/06/28	4	152.38	4	157.25	157.00	0	1,259	0.00%
2021/06/25	17	151.91	14.1	152.28	153.00	2.9	1,164	0.25%
2021/06/24	9.1	145.72	8	147.13	150.50	1.1	993	0.11%
2021/06/23	1	134.00	2	137.50	138.50	-1	754	-0.13%
2021/06/21	2	126.75	15.2	125.76	128.00	-13.2	715	-1.84%
2021/06/18	16.1	127.94	1	127.00	126.00	15.1	704	2.14%
2021/06/17	1	126.00	1	126.00	127.50	0	696	0.00%
2021/06/16	0	0.00	3	123.00	122.50	-3	674	-0.44%
2021/06/09	0	0.00	5	116.50	116.50	-5	693	-0.72%
2021/06/02	0	0.00	2	112.00	112.00	-2	732	-0.27%
2021/05/26	0	0.00	2	110.50	111.50	-2	773	-0.26%
2021/05/25	2	112.00	0	0.00	111.00	2	818	0.24%
2021/05/24	0	0.00	0.2	107.00	110.00	-0.2	869	-0.03%
2021/05/14	2	106.00	0	0.00	104.00	2	920	0.22%
2021/05/12	3	106.67	2.1	108.61	107.00	0.9	908	0.10%
2021/05/07	0	0.00	1	118.00	119.50	-1	896	-0.11%
2021/05/03	1	119.00	0	0.00	116.50	1	891	0.11%
2021/04/23	0	0.00	1	121.00	123.00	-1	943	-0.11%
2021/04/22	0.1	123.00	0	0.00	122.00	0.1	955	0.01%
2021/04/21	0.1	127.50	0	0.00	126.00	0.1	966	0.01%
2021/04/20	3	127.67	1	126.50	127.50	2	972	0.21%
2021/04/14	0	0.00	1	122.50	123.50	-1	1,080	-0.09%
2021/04/13	2.1	128.08	1	124.00	125.00	1.1	1,085	0.10%
2021/04/12	3	130.83	1	129.00	129.50	2	1,081	0.18%
2021/04/09	1	128.00	0	0.00	127.00	1	1,086	0.09%
2021/04/08	2	131.50	0	0.00	132.50	2	1,060	0.19%
2021/03/30	1	115.50	1	118.00	117.50	0	1,052	0.00%
2021/03/29	0	0.00	1	115.00	114.00	-1	1,047	-0.10%
2021/03/25	0.1	114.00	0	0.00	115.00	0.1	1,062	0.01%
2021/03/22	0	0.00	4	115.00	115.00	-4	1,132	-0.35%
2021/03/19	1	117.50	0.1	117.00	116.50	0.9	1,165	0.07%
2021/03/18	0.1	120.00	0	0.00	119.50	0.1	1,171	0.01%
2021/03/17	2	120.00	0.3	122.00	120.50	1.8	1,175	0.15%
2021/03/12	0.1	117.00	1	117.00	116.00	-0.9	1,174	-0.08%
2021/03/11	0.3	117.60	2	118.50	117.00	-1.8	1,177	-0.15%
2021/03/10	0.1	118.00	0	0.00	117.50	0.1	1,189	0.00%
2021/03/08	0	0.00	10	119.50	119.50	-10	1,206	-0.83%
2021/03/05	0.1	120.00	0	0.00	122.50	0.1	1,317	0.00%
2021/03/04	1	121.50	1	121.00	121.50	0	1,336	0.00%
2021/03/03	0	0.00	1	122.50	123.50	-1	1,331	-0.08%
2021/02/25	15	134.10	2	133.00	128.00	13	1,327	0.98%
2021/02/23	1	126.50	1	125.00	124.50	0	1,239	0.00%
2021/02/22	0	0.00	1	123.50	124.50	-1	1,227	-0.08%
2021/02/18	1	121.50	1	120.00	122.00	0	1,215	0.00%
2021/02/17	2	119.00	0	0.00	119.00	2	1,208	0.17%
2021/02/04	0	0.00	2	114.00	114.50	-2	1,197	-0.17%
2021/02/03	1	116.00	1	116.00	115.50	0	1,211	0.00%
2021/02/02	0	0.00	1	115.00	115.00	-1	1,210	-0.08%
2021/01/29	0	0.00	2	113.00	113.00	-2	1,208	-0.17%
2021/01/27	2	120.00	2	120.00	120.50	0	1,192	0.00%
2021/01/25	0	0.00	1	119.50	119.50	-1	1,176	-0.08%
2021/01/22	0	0.00	0	119.50	122.50	0	1,165	0.00%
2021/01/21	0	0.00	2	119.00	118.50	-2	1,145	-0.17%
2021/01/20	1	118.50	2	121.00	119.50	-1	1,128	-0.09%
2021/01/19	1	125.50	0	0.00	123.50	1	1,099	0.09%
2021/01/18	5	123.90	4	124.38	125.50	1	1,090	0.09%
2021/01/15	0	0.00	1	123.00	123.50	-1	1,076	-0.09%
2021/01/14	2	127.25	0	0.00	126.50	2	1,057	0.19%
2021/01/13	2	126.75	0	0.00	126.50	2	1,033	0.19%
2021/01/12	0	0.00	2	126.50	126.50	-2	1,018	-0.20%
2021/01/11	1	130.00	0	0.00	128.00	1	984	0.10%
2021/01/08	0	0.00	2	121.25	123.00	-2	908	-0.22%
2021/01/07	1	119.00	0	0.00	119.00	1	881	0.11%
2021/01/06	6	118.50	1	118.00	117.50	5	877	0.57%
2021/01/05	1	123.00	0	0.00	123.00	1	853	0.12%
2021/01/04	3	124.17	13	125.46	124.00	-10	839	-1.19%
2020/12/31	3	119.50	3	118.50	119.00	0	812	0.00%
2020/12/30	0	0.00	49	116.78	119.50	-49	802	-6.11%
2020/12/29	3	122.67	0	0.00	118.50	3	792	0.38%
2020/12/28	14	117.96	0	0.00	117.50	14	762	1.84%
2020/12/25	16	113.00	22	112.30	112.50	-6	715	-0.84%
2020/12/24	35	112.24	0	0.00	111.50	35	708	4.94%
2020/12/23	0	0.00	4	109.00	109.00	-4	698	-0.57%
2020/12/22	1	110.00	0	0.00	106.50	1	695	0.14%
2020/12/16	1	116.00	2	116.25	116.50	-1	638	-0.16%
2020/12/15	1	114.50	6	113.00	113.00	-5	588	-0.85%
2020/12/11	0	0.00	2	110.00	108.00	-2	539	-0.37%
2020/12/10	0	0.00	1	108.00	108.00	-1	529	-0.19%
2020/12/09	4	110.00	0	0.00	110.00	4	522	0.77%
2020/12/08	2	110.50	0	0.00	110.00	2	510	0.39%
2020/12/04	2	111.00	2	109.50	109.50	0	493	0.00%
2020/12/02	0	0.00	2	107.00	108.50	-2	458	-0.44%
2020/12/01	11	107.68	6	109.25	107.50	5	440	1.14%
2020/11/30	1	104.00	3	103.67	104.00	-2	310	-0.64%
2020/11/20	0	0.00	1	95.50	96.50	-1	240	-0.42%
2020/11/12	0	0.00	5	94.20	95.00	-5	199	-2.51%
2020/11/09	3	91.70	0	0.00	92.00	3	171	1.75%
2020/11/06	2	92.10	0	0.00	91.00	2	166	1.20%
2020/11/05	12	89.11	0	0.00	89.90	12	160	7.50%
2020/11/04	2	87.30	0	0.00	88.00	2	153	1.30%
2020/10/23	0	0.00	2	87.40	87.40	-2	158	-1.26%
2020/10/16	0	0.00	5	87.30	86.50	-5	163	-3.06%
2020/10/08	1	87.90	1	87.50	87.50	0	154	0.00%
2020/09/08	0	0.00	2	82.90	83.20	-2	162	-1.23%
2020/08/21	0	0.00	2	79.30	80.20	-2	208	-0.96%
2020/08/13	0	0.00	4	80.90	80.90	-4	209	-1.91%
2020/08/05	1	79.00	0	0.00	79.20	1	204	0.49%
2020/07/31	2	80.00	0	0.00	79.20	2	213	0.94%
2020/07/28	0	0.00	5	78.00	77.40	-5	214	-2.34%
2020/07/14	0	0.00	2	84.35	83.90	-2	219	-0.91%
2020/07/09	0	0.00	2	85.60	85.30	-2	219	-0.91%
2020/07/07	1	89.30	0	0.00	89.00	1	211	0.47%
2020/07/02	1	89.00	0	0.00	89.10	1	204	0.49%
2020/07/01	4	87.70	0	0.00	87.90	4	204	1.96%
2020/06/30	1	87.10	0	0.00	87.30	1	205	0.49%
2020/06/24	2	87.00	0	0.00	87.10	2	208	0.96%
2020/06/17	2	86.00	0	0.00	85.60	2	238	0.84%
2020/06/04	1	87.80	0	0.00	87.20	1	356	0.28%
2020/06/03	1	86.20	0	0.00	87.70	1	362	0.28%
2020/06/01	0	0.00	1	84.30	84.00	-1	352	-0.28%
2020/05/18	0	0.00	1	82.40	82.10	-1	442	-0.23%
2020/04/30	1	88.00	0	0.00	87.90	1	564	0.18%
2020/04/20	0	0.00	3	84.10	84.30	-3	681	-0.44%
2020/03/27	0	0.00	1	78.30	76.80	-1	684	-0.15%
2020/03/25	1	76.70	0	0.00	76.10	1	681	0.15%
2020/03/24	0	0.00	1	72.50	72.80	-1	686	-0.15%
2020/03/23	1	70.60	1	70.00	69.70	0	683	0.00%
2020/03/20	1	70.80	0	0.00	70.60	1	717	0.14%
2020/03/19	1	66.10	0	0.00	67.00	1	714	0.14%
2020/03/17	5	75.26	0	0.00	76.00	5	688	0.73%
2020/03/13	1	80.80	0	0.00	85.20	1	656	0.15%
2020/03/12	1	89.00	0	0.00	89.70	1	632	0.16%
2020/03/10	0	0.00	1	96.30	96.90	-1	608	-0.16%
2020/03/06	4	100.00	0	0.00	99.90	4	593	0.67%
2020/03/04	1	99.70	0	0.00	100.00	1	589	0.17%
2020/02/25	1	100.50	0	0.00	100.50	1	552	0.18%
2020/02/21	0	0.00	6	100.92	103.50	-6	538	-1.11%
2020/02/20	0	0.00	1	101.00	100.00	-1	522	-0.19%
2020/02/03	1	99.00	0	0.00	100.50	1	432	0.23%
2020/01/31	0	0.00	1	99.51	100.50	-1	416	-0.24%
2020/01/30	1	97.70	0	0.00	95.80	1	398	0.25%
2020/01/20	2	104.25	2	105.00	104.00	0	379	0.00%
2020/01/09	1	95.10	2	95.90	95.40	-1	339	-0.29%
2019/12/27	1	97.50	0	0.00	97.50	1	349	0.29%
2019/12/25	0	0.00	2	96.00	96.10	-2	341	-0.59%
2019/12/20	1	95.70	0	0.00	96.50	1	342	0.29%
2019/12/19	0	0.00	1	96.50	96.30	-1	340	-0.29%
2019/12/18	2	98.55	2	97.60	98.20	0	328	0.00%
2019/12/17	28	99.76	28	99.11	99.00	0	321	0.00%
2019/12/16	2	95.85	0	0.00	96.80	2	279	0.72%
2019/12/11	0	0.00	2	93.00	93.00	-2	272	-0.73%
2019/12/03	0	0.00	1	92.50	92.20	-1	284	-0.35%
2019/11/29	0	0.00	1	92.30	92.10	-1	284	-0.35%
2019/11/27	1	92.00	0	0.00	92.10	1	283	0.35%
2019/11/15	1	94.10	0	0.00	94.00	1	279	0.36%
2019/11/14	0	0.00	1	93.70	93.80	-1	280	-0.36%
2019/11/08	1	94.10	1	93.90	96.00	0	253	0.00%
2019/11/07	1	92.80	1	93.50	92.80	0	234	0.00%
2019/11/06	1	92.40	0	0.00	92.90	1	232	0.43%
2019/11/05	2	93.10	0	0.00	93.20	2	230	0.87%
2019/10/31	1	92.50	0	0.00	92.30	1	224	0.45%
2019/10/30	10	92.50	0	0.00	92.80	10	222	4.49%
2019/10/29	0	0.00	1	92.10	92.00	-1	220	-0.45%
2019/10/18	1	91.20	6	91.02	91.70	-5	225	-2.21%
2019/10/17	1	92.20	1	91.90	92.20	0	209	0.00%
2019/10/16	1	92.00	0	0.00	91.90	1	208	0.48%
2019/10/15	2	93.00	2	92.10	91.80	0	209	0.00%
2019/10/14	5	91.46	0	0.00	93.00	5	207	2.42%
2019/09/18	1	89.80	0	0.00	90.00	1	191	0.52%
2019/07/05	0	0.00	1	96.30	96.40	-1	197	-0.51%
2019/07/04	1	101.00	0	0.00	101.00	1	194	0.51%
2019/06/24	0	0.00	1	97.90	97.80	-1	201	-0.50%
2019/06/21	1	98.50	0	0.00	97.60	1	203	0.49%
2019/05/27	0	0.00	1	97.00	96.50	-1	277	-0.36%
2019/05/24	1	97.50	0	0.00	97.40	1	275	0.36%
2019/04/16	1	106.00	0	0.00	106.00	1	425	0.23%
2019/03/21	0	0.00	1	114.50	113.50	-1	396	-0.25%
2019/03/12	2	118.50	2	118.00	119.00	0	365	0.00%
2019/03/07	0	0.00	2	117.50	118.50	-2	354	-0.56%
2019/03/06	0	0.00	1	120.00	120.00	-1	340	-0.29%
2019/03/05	3	120.00	3	119.83	119.00	0	337	0.00%
2019/02/27	0	0.00	20	117.00	117.00	-20	319	-6.26%
2019/02/26	1	118.00	0	0.00	117.50	1	315	0.32%
2019/02/21	1	118.00	1	118.50	118.00	0	291	0.00%
2019/02/20	1	116.50	1	117.50	118.00	0	266	0.00%
2019/02/13	0	0.00	2	112.00	111.00	-2	192	-1.04%
2019/02/11	0	0.00	1	109.00	112.00	-1	177	-0.56%
2019/01/25	0	0.00	5	104.60	106.00	-5	112	-4.46%
2019/01/15	1	100.50	2	100.50	100.00	-1	93	-1.07%
2019/01/14	1	100.50	2	100.50	100.50	-1	92	-1.08%
2019/01/09	0	0.00	1	100.00	100.50	-1	92	-1.08%
2018/12/07	0	0.00	10	92.56	92.70	-10	92	-10.87%
2018/11/21	1	94.50	0	0.00	95.40	1	105	0.94%
2018/11/08	2	94.60	0	0.00	94.70	2	116	1.71%
2018/10/01	0	101.00	0	0.00	100.00	0	147	0.03%
2018/09/03	0	0.00	1	99.80	99.10	-1	278	-0.36%
2018/08/31	1	99.80	0	0.00	100.00	1	293	0.34%
2018/08/30	1	99.90	0	0.00	99.60	1	307	0.32%
2018/08/22	0	0.00	1	98.30	99.10	-1	467	-0.21%
2018/08/13	1	100.00	0	0.00	99.00	1	483	0.21%
2018/08/06	1	101.00	0	0.00	101.50	1	483	0.21%
2018/07/18	0	0.00	2	102.00	101.50	-2	475	-0.42%
2018/07/13	0	0.00	1	102.50	102.00	-1	477	-0.21%
2018/07/12	0	0.00	2	102.00	102.50	-2	479	-0.42%
2018/07/02	1	110.00	0	0.00	112.00	1	472	0.21%
2018/06/14	1	113.50	0	0.00	113.00	1	433	0.23%
2018/06/04	5	116.50	45	114.39	111.50	-40	358	-11.16%
2018/06/01	1	112.50	0	0.00	113.00	1	328	0.30%
2018/05/31	40	112.70	2	113.00	111.00	38	291	13.02%
2018/05/23	1	98.00	0	0.00	98.40	1	220	0.45%
2018/04/23	1	103.50	0	0.00	102.50	1	265	0.38%
2018/04/10	0	0.00	1	105.00	105.50	-1	252	-0.40%
2018/03/01	1	108.00	0	0.00	107.50	1	346	0.29%
2018/02/09	0	0.00	2	105.25	107.50	-2	420	-0.48%
2018/02/07	2	109.50	0	0.00	108.50	2	419	0.48%
2018/02/06	3	108.00	5	107.10	106.50	-2	420	-0.48%
2018/02/05	11	113.09	1	114.00	114.00	10	408	2.45%
2018/01/19	1	111.00	1	112.00	112.50	0	464	0.00%
2018/01/12	1	110.50	0	0.00	110.00	1	487	0.21%
2018/01/11	0	0.00	1	110.00	110.00	-1	492	-0.20%
2018/01/10	0	0.00	1	110.50	111.00	-1	493	-0.20%
2018/01/09	0	0.00	3	112.00	111.50	-3	491	-0.61%
2018/01/08	0	0.00	2	114.00	113.50	-2	490	-0.41%
2018/01/04	1	113.50	0	0.00	113.00	1	498	0.20%
2018/01/03	11	113.45	0	0.00	113.50	11	499	2.20%