創意 (3443)-永豐金-市政券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1410
漲跌
▲40
漲幅
+2.92%
成交量
4,687張
產業
上市半導體類股
1111人加入追蹤

立即追蹤
本地時間:13:35(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

創意 (3443)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/05/15	5.4	1434.00	4.4	1414.58	1410.00	0.9	2,932	0.03%
2024/05/14	4	1366.26	8.4	1372.81	1370.00	-4.4	2,962	-0.15%
2024/05/13	1.1	1281.38	1.5	1337.05	1335.00	-0.3	3,049	-0.01%
2024/05/10	3.2	1279.10	3	1278.33	1270.00	0.2	3,078	0.01%
2024/05/09	2.3	1275.76	2.2	1275.02	1275.00	0.1	3,135	0.00%
2024/05/08	0.1	1314.14	0.1	1320.00	1315.00	0	3,147	0.00%
2024/05/07	4.4	1304.58	5	1296.97	1315.00	-0.7	3,189	-0.02%
2024/05/06	5.5	1345.44	5.6	1338.43	1350.00	-0.1	3,172	0.00%
2024/05/03	3	1379.56	3	1346.73	1345.00	0	3,205	0.00%
2024/05/02	1	1384.79	2.1	1370.72	1375.00	-1.1	3,279	-0.03%
2024/04/30	1	1364.53	1.7	1361.84	1370.00	-0.6	3,297	-0.02%
2024/04/29	4.3	1373.53	6.5	1371.74	1360.00	-2.2	3,352	-0.07%
2024/04/26	2	1284.82	13.8	1308.11	1320.00	-11.7	3,332	-0.35%
2024/04/25	6	1180.80	4.1	1181.17	1200.00	2	3,360	0.06%
2024/04/24	4	1199.97	5.1	1179.21	1190.00	-1.1	3,371	-0.03%
2024/04/23	3	1126.56	6.2	1122.60	1125.00	-3.1	3,365	-0.09%
2024/04/22	1.3	1112.68	2.5	1135.59	1105.00	-1.2	3,378	-0.04%
2024/04/19	2.5	1135.86	1.1	1187.11	1155.00	1.4	3,378	0.04%
2024/04/18	2.1	1212.60	3	1211.67	1215.00	-0.9	3,372	-0.03%
2024/04/17	7.6	1197.13	4.1	1191.40	1200.00	3.4	3,447	0.10%
2024/04/16	8.5	1167.15	9	1182.65	1185.00	-0.5	3,487	-0.02%
2024/04/15	5.2	1182.92	3.2	1203.91	1160.00	2	3,447	0.06%
2024/04/12	11.2	1281.01	5.1	1259.01	1255.00	6	3,408	0.18%
2024/04/11	1	1315.07	3	1321.67	1325.00	-2	3,376	-0.06%
2024/04/10	2.2	1331.34	1	1340.00	1320.00	1.2	3,377	0.03%
2024/04/09	8.2	1335.45	8.2	1344.28	1315.00	0	3,391	0.00%
2024/04/08	9.8	1317.17	5	1315.97	1300.00	4.8	3,398	0.14%
2024/04/03	4.3	1383.14	2.6	1391.07	1385.00	1.8	3,365	0.05%
2024/04/02	11.3	1365.76	15.7	1377.93	1375.00	-4.4	3,355	-0.13%
2024/04/01	3.2	1258.55	4.5	1284.23	1295.00	-1.3	3,319	-0.04%
2024/03/29	6.5	1252.80	8.2	1247.17	1245.00	-1.7	3,311	-0.05%
2024/03/28	3.5	1232.74	2.2	1220.48	1220.00	1.3	3,300	0.04%
2024/03/27	6.9	1243.37	10.1	1237.13	1240.00	-3.2	3,322	-0.10%
2024/03/26	4	1288.79	5.1	1278.81	1265.00	-1	3,318	-0.03%
2024/03/25	2.2	1312.96	1	1300.73	1295.00	1.2	3,327	0.04%
2024/03/22	3.1	1318.27	1.1	1315.28	1320.00	2	3,343	0.06%
2024/03/21	7.2	1297.17	14	1295.37	1300.00	-6.8	3,351	-0.20%
2024/03/20	5.5	1311.62	3.2	1314.14	1295.00	2.3	3,375	0.07%
2024/03/19	13.8	1324.55	4	1325.00	1320.00	9.8	3,431	0.29%
2024/03/18	6.2	1355.70	5.1	1359.96	1355.00	1.1	3,441	0.03%
2024/03/15	4.4	1376.85	5.4	1389.27	1340.00	-1	3,481	-0.03%
2024/03/14	7.4	1345.87	6	1357.53	1340.00	1.4	3,549	0.04%
2024/03/13	4.8	1388.64	8.5	1340.10	1330.00	-3.7	3,638	-0.10%
2024/03/12	3.5	1459.66	1	1445.97	1445.00	2.5	3,635	0.07%
2024/03/11	2.2	1503.15	2	1499.87	1475.00	0.2	3,718	0.01%
2024/03/08	6.1	1536.20	7.1	1524.32	1490.00	-0.9	3,733	-0.02%
2024/03/07	3.3	1539.71	4.7	1537.83	1550.00	-1.4	3,734	-0.04%
2024/03/06	5.4	1541.43	5	1525.00	1525.00	0.4	3,714	0.01%
2024/03/05	5.1	1563.96	10	1573.00	1565.00	-5	3,728	-0.13%
2024/03/04	9.3	1567.38	6.2	1568.04	1545.00	3.1	3,747	0.08%
2024/03/01	15.4	1583.29	8.4	1592.84	1580.00	7	3,742	0.19%
2024/02/29	4.2	1516.73	12.2	1543.05	1590.00	-8	3,729	-0.21%
2024/02/27	10.2	1475.35	14.2	1486.39	1470.00	-4	3,680	-0.11%
2024/02/26	8.5	1448.06	5	1447.00	1445.00	3.5	3,694	0.09%
2024/02/23	6.5	1473.56	5.1	1490.18	1455.00	1.4	3,725	0.04%
2024/02/22	10.5	1488.22	10	1488.00	1465.00	0.5	3,745	0.01%
2024/02/21	11.7	1500.65	4.1	1480.29	1470.00	7.6	3,736	0.20%
2024/02/20	4.2	1554.92	5.6	1552.84	1560.00	-1.5	3,737	-0.04%
2024/02/19	3.6	1525.79	2.4	1527.92	1525.00	1.2	3,744	0.03%
2024/02/16	9.2	1503.55	12.6	1490.54	1520.00	-3.5	3,787	-0.09%
2024/02/15	9.7	1436.02	13.5	1449.27	1460.00	-3.8	3,758	-0.10%
2024/02/05	25.9	1455.26	6.2	1470.34	1435.00	19.7	3,725	0.53%
2024/02/02	5.5	1581.53	12.3	1585.55	1590.00	-6.8	3,664	-0.18%
2024/02/01	7.5	1527.48	3	1546.48	1545.00	4.4	3,699	0.12%
2024/01/31	7.3	1559.25	3	1573.33	1545.00	4.3	3,683	0.12%
2024/01/30	9.1	1565.33	8.2	1575.86	1565.00	0.9	3,686	0.02%
2024/01/29	8.3	1570.12	7	1570.76	1560.00	1.3	3,669	0.04%
2024/01/26	11.8	1550.58	8.4	1552.79	1545.00	3.4	3,682	0.09%
2024/01/25	16.6	1590.98	4.3	1570.47	1555.00	12.3	3,671	0.33%
2024/01/24	3.1	1690.06	2.1	1664.36	1660.00	1	3,599	0.03%
2024/01/23	7.3	1726.56	4	1737.56	1705.00	3.3	3,610	0.09%
2024/01/22	8.4	1714.91	7.2	1732.50	1715.00	1.2	3,579	0.03%
2024/01/19	12.7	1724.93	6.1	1700.01	1675.00	6.6	3,564	0.18%
2024/01/18	7.4	1713.33	4	1722.57	1725.00	3.4	3,513	0.10%
2024/01/17	4.4	1717.33	3.1	1722.12	1680.00	1.3	3,539	0.04%
2024/01/16	6.8	1746.03	5	1743.00	1735.00	1.8	3,557	0.05%
2024/01/15	4.4	1788.95	3.1	1789.22	1760.00	1.3	3,620	0.04%
2024/01/12	3.3	1833.70	6.6	1820.25	1810.00	-3.3	3,637	-0.09%
2024/01/11	8.1	1846.21	11	1849.24	1860.00	-2.9	3,666	-0.08%
2024/01/10	0.1	1747.71	4.3	1746.80	1790.00	-4.2	3,646	-0.12%
2024/01/09	5	1698.04	2.1	1699.87	1690.00	2.9	3,656	0.08%
2024/01/08	1	1670.02	1	1675.05	1665.00	0	3,680	0.00%
2024/01/05	2.1	1650.80	3.2	1660.03	1655.00	-1.1	3,744	-0.03%
2024/01/04	2.2	1644.55	2	1632.51	1630.00	0.2	3,869	0.00%
2024/01/03	5.5	1647.12	2	1662.71	1640.00	3.5	3,965	0.09%
2024/01/02	1.3	1737.63	0	1750.00	1670.00	1.3	3,956	0.03%
2023/12/29	1.1	1729.94	1	1735.00	1740.00	0.1	3,939	0.00%
2023/12/28	4.1	1754.55	4	1722.81	1720.00	0.1	3,970	0.00%
2023/12/27	1.2	1769.36	2	1755.00	1760.00	-0.8	4,003	-0.02%
2023/12/26	3	1765.00	2	1760.08	1765.00	1	4,021	0.02%
2023/12/25	2	1762.34	2	1735.00	1730.00	0	4,045	0.00%
2023/12/22	3	1733.41	0.4	1736.51	1750.00	2.6	4,061	0.06%
2023/12/21	4.1	1676.68	2	1694.97	1695.00	2.1	4,043	0.05%
2023/12/20	2.2	1681.65	4	1700.00	1685.00	-1.8	4,038	-0.04%
2023/12/19	3.1	1720.02	1	1710.00	1705.00	2.1	4,046	0.05%
2023/12/18	1.2	1770.32	1.1	1768.65	1730.00	0.1	4,053	0.00%
2023/12/15	8.3	1799.45	6	1797.46	1765.00	2.3	4,057	0.06%
2023/12/14	10.2	1807.84	7.1	1814.33	1805.00	3.2	4,037	0.08%
2023/12/13	3.1	1828.49	6.2	1829.79	1810.00	-3.1	3,988	-0.08%
2023/12/12	8.2	1820.64	6.1	1822.41	1790.00	2.2	4,016	0.05%
2023/12/11	8.5	1829.85	7.5	1844.85	1825.00	0.9	4,011	0.02%
2023/12/08	6.1	1797.85	23.1	1833.44	1895.00	-17	3,964	-0.43%
2023/12/07	3	1691.67	8.6	1699.65	1725.00	-5.6	3,850	-0.14%
2023/12/06	4.1	1667.36	3.9	1667.87	1680.00	0.1	3,823	0.00%
2023/12/05	3.1	1600.23	5	1588.09	1630.00	-1.9	3,747	-0.05%
2023/12/04	2.2	1633.36	1	1640.00	1595.00	1.1	3,784	0.03%
2023/12/01	3.1	1627.24	3	1641.68	1630.00	0.1	3,779	0.00%
2023/11/30	4	1634.97	2.1	1647.13	1650.00	1.9	3,777	0.05%
2023/11/29	6.4	1614.87	5	1612.03	1625.00	1.4	3,771	0.04%
2023/11/28	5.1	1651.96	3.1	1642.02	1645.00	2.1	3,780	0.05%
2023/11/27	3.5	1626.58	2	1617.50	1610.00	1.5	3,790	0.04%
2023/11/24	1.3	1665.89	2.1	1682.92	1655.00	-0.8	3,806	-0.02%
2023/11/22	4	1778.69	5.2	1756.45	1785.00	-1.2	3,811	-0.03%
2023/11/21	7	1744.99	6.1	1744.91	1740.00	1	3,822	0.03%
2023/11/20	3.1	1734.77	3	1718.39	1715.00	0	3,880	0.00%
2023/11/17	5.1	1700.61	5.1	1718.90	1735.00	0	3,988	0.00%
2023/11/16	6.1	1678.22	8	1663.75	1675.00	-1.9	4,017	-0.05%
2023/11/15	7.1	1717.58	7	1695.88	1675.00	0	4,071	0.00%
2023/11/14	8	1722.53	12.1	1721.60	1735.00	-4.1	4,071	-0.10%
2023/11/13	16.3	1743.88	16.4	1720.62	1700.00	-0.1	4,139	0.00%
2023/11/10	11	1682.72	11.2	1675.87	1670.00	-0.2	4,131	0.00%
2023/11/09	6.3	1662.80	5.3	1675.50	1665.00	1	4,138	0.02%
2023/11/08	3.1	1579.33	2.2	1597.43	1620.00	1	4,087	0.02%
2023/11/07	3.1	1546.95	7	1557.15	1555.00	-3.9	4,075	-0.10%
2023/11/06	2.2	1552.75	5.2	1556.14	1560.00	-3	4,128	-0.07%
2023/11/03	3	1528.33	2.1	1527.79	1525.00	0.9	4,176	0.02%
2023/11/02	2.1	1532.07	3.1	1531.45	1520.00	-1.1	4,222	-0.03%
2023/11/01	3	1470.00	3.1	1479.79	1485.00	-0.1	4,230	0.00%
2023/10/31	4.2	1500.69	4	1463.73	1435.00	0.2	4,254	0.00%
2023/10/30	3	1498.36	3	1503.37	1500.00	0	4,333	0.00%
2023/10/27	2	1472.47	4	1470.10	1480.00	-2	4,352	-0.05%
2023/10/26	5	1449.99	3	1446.66	1425.00	2	4,303	0.05%
2023/10/25	5	1514.88	5	1510.01	1490.00	0	4,292	0.00%
2023/10/24	5	1449.10	5	1462.00	1465.00	0	4,265	0.00%
2023/10/23	8.1	1477.47	1.1	1476.31	1450.00	6.9	4,255	0.16%
2023/10/20	2	1629.80	6	1594.24	1590.00	-4	4,216	-0.09%
2023/10/19	1	1636.01	2	1662.74	1630.00	-1	4,189	-0.02%
2023/10/18	5	1650.93	4	1637.44	1635.00	1	4,180	0.02%
2023/10/17	4	1746.25	3.1	1724.24	1685.00	0.9	4,137	0.02%
2023/10/16	6	1699.19	6.4	1714.24	1715.00	-0.4	4,153	-0.01%
2023/10/13	6.1	1705.54	7.1	1704.98	1695.00	-0.9	4,154	-0.02%
2023/10/12	4.1	1609.41	2.2	1693.76	1695.00	1.9	4,135	0.05%
2023/10/11	1	1496.88	5.4	1564.50	1575.00	-4.3	4,069	-0.11%
2023/10/06	0	1428.08	0.1	1430.33	1435.00	-0.1	4,066	0.00%
2023/10/05	0	1410.00	0	0.00	1425.00	0	4,091	0.00%
2023/10/04	2	1429.75	2	1410.00	1400.00	0	4,108	0.00%
2023/10/03	2	1415.09	2.1	1437.60	1430.00	-0.1	4,088	0.00%
2023/10/02	13	1429.23	13	1416.54	1410.00	0	4,081	0.00%
2023/09/28	6	1415.81	6	1385.00	1365.00	0	4,075	0.00%
2023/09/27	0	1370.69	0	0.00	1360.00	0	4,099	0.00%
2023/09/25	0	1400.00	1	1420.00	1410.00	-1	4,102	-0.02%
2023/09/22	0	1350.00	0.1	1385.00	1390.00	-0.1	4,098	0.00%
2023/09/21	2.1	1310.48	0	0.00	1320.00	2.1	4,098	0.05%
2023/09/20	1.1	1371.80	0	0.00	1360.00	1.1	4,117	0.03%
2023/09/19	0	0.00	0.1	1472.27	1425.00	-0.1	4,127	0.00%
2023/09/18	0	1460.00	0	0.00	1440.00	0	4,134	0.00%
2023/09/15	0.1	1499.51	0.1	1493.76	1480.00	-0.1	4,170	0.00%
2023/09/14	0	1465.00	1	1480.00	1470.00	-1	4,130	-0.02%
2023/09/13	1	1464.68	1.1	1470.79	1460.00	-0.1	4,127	0.00%
2023/09/12	0	1400.00	0	1400.00	1385.00	0	4,110	0.00%
2023/09/11	0.1	1373.30	0	0.00	1360.00	0.1	4,173	0.00%
2023/09/08	6	1409.98	6	1395.00	1395.00	0	4,198	0.00%
2023/09/07	2.2	1401.26	2.1	1389.05	1415.00	0.1	4,259	0.00%
2023/09/06	1.1	1445.99	1.1	1460.37	1450.00	0	4,250	0.00%
2023/09/05	1	1435.00	2	1430.00	1440.00	-1	4,269	-0.02%
2023/09/04	0	1415.00	0.1	1436.96	1445.00	0	4,323	0.00%
2023/09/01	2.1	1470.51	2	1415.64	1405.00	0.1	4,332	0.00%
2023/08/31	0	1462.61	0	1470.00	1460.00	0	4,336	0.00%
2023/08/30	0	1496.67	0.1	1514.72	1485.00	-0.1	4,326	0.00%
2023/08/29	0	1435.00	0.3	1452.10	1500.00	-0.2	4,352	0.00%
2023/08/28	1.1	1410.78	0	1431.94	1430.00	1	4,341	0.02%
2023/08/25	0.1	1447.95	0.3	1451.00	1430.00	-0.1	4,452	0.00%
2023/08/24	5.2	1533.08	3.6	1525.28	1485.00	1.6	4,433	0.04%
2023/08/23	12.4	1442.82	15.5	1464.43	1465.00	-3	4,424	-0.07%
2023/08/22	10.1	1396.39	10	1389.99	1370.00	0	4,425	0.00%
2023/08/21	1	1428.46	2	1375.05	1340.00	-1	4,468	-0.02%
2023/08/18	1.2	1367.93	0	0.00	1345.00	1.2	4,420	0.03%
2023/08/17	7.2	1352.51	9.3	1370.97	1365.00	-2.1	4,415	-0.05%
2023/08/16	1.2	1267.55	1.3	1276.98	1285.00	-0.1	4,393	0.00%
2023/08/15	0.4	1283.71	0	1295.00	1265.00	0.4	4,466	0.01%
2023/08/14	0.1	1274.45	0	0.00	1265.00	0.1	4,463	0.00%
2023/08/11	0.1	1277.78	0	1270.00	1270.00	0	4,490	0.00%
2023/08/10	6.4	1255.13	7	1248.57	1250.00	-0.6	4,529	-0.01%
2023/08/09	4.1	1399.40	4	1366.23	1340.00	0.1	4,485	0.00%
2023/08/08	6.1	1334.93	2	1345.00	1345.00	4.1	4,499	0.09%
2023/08/07	6.1	1425.84	5	1418.06	1405.00	1	4,462	0.02%
2023/08/04	8.3	1424.77	5	1413.97	1380.00	3.2	4,471	0.07%
2023/08/02	3.1	1442.88	0.1	1430.00	1405.00	3	4,461	0.07%
2023/08/01	6.2	1494.53	0	0.00	1475.00	6.2	4,414	0.14%
2023/07/31	3.1	1635.00	0	1635.00	1635.00	3.1	4,443	0.07%
2023/07/28	0.1	1821.25	0	0.00	1815.00	0.1	4,541	0.00%
2023/07/27	2.5	1794.66	1	1785.00	1825.00	1.5	4,599	0.03%
2023/07/26	1.4	1891.55	0.1	1934.00	1840.00	1.3	4,641	0.03%
2023/07/25	3.3	1942.24	4.2	1965.39	1885.00	-0.9	4,702	-0.02%
2023/07/24	3.2	1888.57	2.3	1892.32	1885.00	0.9	4,724	0.02%
2023/07/21	0.1	1848.33	1.6	1866.10	1905.00	-1.5	4,778	-0.03%
2023/07/20	4.3	1831.29	1	1820.00	1830.00	3.3	4,868	0.07%
2023/07/19	4.5	1897.90	2.4	1874.57	1850.00	2	4,859	0.04%
2023/07/18	2.2	1823.17	3.1	1813.59	1790.00	-1	4,850	-0.02%
2023/07/17	0.4	1825.81	0.2	1843.91	1795.00	0.1	4,842	0.00%
2023/07/14	5.2	1784.82	2.4	1817.30	1870.00	2.8	4,826	0.06%
2023/07/13	0.5	1735.98	5	1755.63	1750.00	-4.5	4,810	-0.09%
2023/07/12	1.1	1643.51	1.3	1628.97	1630.00	-0.2	4,728	0.00%
2023/07/11	1.3	1599.77	0	0.00	1585.00	1.3	4,749	0.03%
2023/07/10	0.1	1618.85	0.1	1625.00	1615.00	0.1	4,750	0.00%
2023/07/07	3.1	1637.95	3	1628.33	1600.00	0.1	4,775	0.00%
2023/07/06	0.2	1650.22	3	1660.05	1650.00	-2.8	4,798	-0.06%
2023/07/05	4.2	1601.46	4.1	1620.73	1635.00	0.1	4,824	0.00%
2023/07/04	1.5	1688.18	2.3	1673.27	1700.00	-0.8	4,826	-0.02%
2023/07/03	2.1	1654.69	2.4	1663.69	1670.00	-0.3	4,860	-0.01%
2023/06/30	0	1610.00	0	1605.00	1605.00	0	4,914	0.00%
2023/06/29	1.4	1587.31	1	1600.00	1600.00	0.4	4,975	0.01%
2023/06/28	2.1	1593.97	1	1615.00	1550.00	1.1	5,083	0.02%
2023/06/27	1.3	1605.95	1.8	1565.56	1560.00	-0.5	5,115	-0.01%
2023/06/26	1.1	1614.26	1.3	1633.60	1615.00	-0.2	5,116	0.00%
2023/06/21	3.8	1631.88	1	1625.01	1625.00	2.8	5,171	0.05%
2023/06/20	0.2	1684.60	1.1	1681.05	1690.00	-0.9	5,237	-0.02%
2023/06/19	4.1	1690.05	1.2	1685.95	1700.00	2.9	5,267	0.06%
2023/06/16	1	1649.92	1.1	1664.02	1650.00	-0.1	5,328	0.00%
2023/06/15	6.3	1673.99	9.2	1657.60	1645.00	-2.9	5,344	-0.05%
2023/06/14	3.2	1544.94	0.3	1547.50	1565.00	2.9	5,390	0.05%
2023/06/13	4.2	1538.33	2.5	1536.95	1545.00	1.7	5,427	0.03%
2023/06/12	1.2	1459.25	6.1	1462.68	1465.00	-5	5,431	-0.09%
2023/06/09	2	1434.99	3	1438.34	1405.00	-1	5,444	-0.02%
2023/06/08	0.3	1409.22	4.1	1453.66	1385.00	-3.8	5,478	-0.07%
2023/06/07	5.2	1462.91	1	1470.00	1465.00	4.2	5,482	0.08%
2023/06/06	2	1447.51	3.2	1444.95	1455.00	-1.2	5,525	-0.02%
2023/06/05	0	1445.00	0	0.00	1440.00	0	5,570	0.00%
2023/06/02	11.7	1506.10	6.2	1483.17	1425.00	5.5	5,613	0.10%
2023/06/01	3.1	1504.19	13.2	1532.02	1535.00	-10.1	5,680	-0.18%
2023/05/31	7.1	1485.12	1	1530.01	1495.00	6	5,798	0.10%
2023/05/30	2.4	1503.63	2.1	1504.04	1490.00	0.2	5,728	0.00%
2023/05/29	2.6	1493.94	2.3	1501.32	1515.00	0.3	5,766	0.01%
2023/05/26	3.6	1431.55	4	1442.48	1435.00	-0.4	5,783	-0.01%
2023/05/25	1.2	1355.00	5.2	1374.24	1390.00	-4	5,721	-0.07%
2023/05/24	1.2	1263.52	2	1275.00	1265.00	-0.9	5,684	-0.01%
2023/05/23	16	1312.47	17	1301.48	1285.00	-1	5,731	-0.02%
2023/05/22	9.3	1289.15	3.1	1296.57	1275.00	6.2	5,822	0.11%
2023/05/19	21.1	1204.02	33.1	1251.90	1280.00	-12	5,888	-0.20%
2023/05/18	10.1	1196.41	9	1195.00	1165.00	1.1	5,967	0.02%
2023/05/17	3.1	1161.56	7	1159.29	1165.00	-3.9	6,047	-0.06%
2023/05/16	11	1173.16	16	1161.88	1130.00	-5	6,119	-0.08%
2023/05/15	7	1140.03	2	1145.00	1130.00	5	6,150	0.08%
2023/05/12	13	1137.31	14	1157.50	1170.00	-1	6,256	-0.02%
2023/05/11	4	1133.75	4	1118.75	1105.00	0	6,376	0.00%
2023/05/10	3	1120.03	6	1132.50	1130.00	-3	6,464	-0.05%
2023/05/09	2	1139.88	2	1140.00	1140.00	0	6,503	0.00%
2023/05/08	5	1150.01	5	1158.00	1125.00	0	6,559	0.00%
2023/05/05	9	1115.55	10	1121.50	1140.00	-1	6,623	-0.01%
2023/05/04	7	1107.16	5.1	1115.78	1105.00	1.9	6,676	0.03%
2023/05/03	5.2	1096.80	4	1101.17	1080.00	1.1	6,633	0.02%
2023/05/02	5	1072.00	13	1056.93	1095.00	-8	6,607	-0.12%
2023/04/28	7	995.71	7	991.59	996.00	0	6,628	0.00%
2023/04/27	6	953.83	6	955.50	970.00	0	6,611	0.00%
2023/04/26	5	949.98	7	947.00	957.00	-2	6,598	-0.03%
2023/04/25	7	953.33	3	976.67	933.00	4	6,626	0.06%
2023/04/24	4	1005.02	4	1015.00	1020.00	0	6,556	0.00%
2023/04/21	2	1049.96	7.1	1043.91	1015.00	-5.1	6,625	-0.08%
2023/04/20	0	0.00	1	1050.00	1050.00	-1	6,649	-0.02%
2023/04/19	5	1040.98	6	1040.83	1030.00	-1	6,737	-0.02%
2023/04/18	13.1	1050.63	8	1035.00	1025.00	5.1	6,847	0.07%
2023/04/17	4	1078.73	1	1085.00	1070.00	3	6,910	0.04%
2023/04/14	11	1054.54	13.1	1066.95	1085.00	-2	6,975	-0.03%
2023/04/13	12.1	1041.66	8	1038.75	1030.00	4.1	6,998	0.06%
2023/04/12	12	1067.08	9	1069.46	1070.00	3	7,067	0.04%
2023/04/11	7	1088.56	3	1096.67	1070.00	4	7,105	0.06%
2023/04/10	3	1104.95	2	1100.00	1100.00	1	7,221	0.01%
2023/04/07	5	1075.00	5	1082.00	1080.00	0	7,208	0.00%
2023/04/06	3	1040.02	3	1065.00	1070.00	0	7,232	0.00%
2023/03/31	7.2	1053.19	7	1050.00	1085.00	0.2	7,240	0.00%
2023/03/30	9.1	1036.81	9	1042.22	1050.00	0.1	7,257	0.00%
2023/03/29	9	1067.17	7	1053.57	1010.00	2	7,282	0.03%
2023/03/28	8	1147.50	7.2	1130.21	1105.00	0.9	7,304	0.01%
2023/03/27	2.1	1150.49	2	1155.00	1180.00	0.1	7,304	0.00%
2023/03/24	20	1201.25	10	1222.00	1165.00	10	7,341	0.14%
2023/03/23	5.1	1167.42	7	1175.77	1195.00	-2	7,318	-0.03%
2023/03/22	5.1	1142.12	12	1141.25	1160.00	-6.9	7,311	-0.09%
2023/03/21	21	1136.43	14.1	1127.54	1125.00	6.9	7,354	0.09%
2023/03/20	7	1162.14	7	1165.71	1170.00	0	7,337	0.00%
2023/03/17	10	1154.50	10.2	1153.74	1130.00	-0.2	7,407	0.00%
2023/03/16	4.3	1118.88	11	1120.41	1100.00	-6.8	7,351	-0.09%
2023/03/15	7	1115.71	2.1	1123.02	1115.00	4.9	7,351	0.07%
2023/03/14	3.1	1131.45	3	1106.49	1060.00	0.1	7,388	0.00%
2023/03/13	0	1102.50	0	1130.00	1130.00	0	7,412	0.00%
2023/03/10	1	1070.00	1	1085.00	1090.00	0	7,438	0.00%
2023/03/09	6	1106.67	7.1	1118.04	1110.00	-1.1	7,436	-0.01%
2023/03/08	8	1108.75	5	1094.00	1105.00	3	7,422	0.04%
2023/03/07	9	1063.33	9	1065.56	1075.00	0	7,395	0.00%
2023/03/06	16	1084.99	18	1074.44	1075.00	-2	7,413	-0.03%
2023/03/03	25.1	1141.68	23	1140.84	1080.00	2.1	7,356	0.03%
2023/03/02	7	1167.15	7	1180.00	1195.00	0	7,319	0.00%
2023/03/01	4	1140.03	4.1	1151.71	1180.00	-0.1	7,390	0.00%
2023/02/24	37	1152.02	35	1151.00	1160.00	2	7,479	0.03%
2023/02/23	11	1093.18	16.1	1089.30	1115.00	-5.1	7,472	-0.07%
2023/02/22	20.1	999.86	24	1003.00	1015.00	-4	7,571	-0.05%
2023/02/21	10	1013.00	14	1023.86	1035.00	-4	7,661	-0.05%
2023/02/20	24	997.29	26	1000.08	995.00	-2	7,762	-0.03%
2023/02/17	66	968.47	73	970.40	976.00	-7	7,740	-0.09%
2023/02/16	51	975.29	40.2	986.79	958.00	10.8	7,654	0.14%
2023/02/15	2	921.50	6	913.53	926.00	-4	7,569	-0.05%
2023/02/14	7	914.57	8.2	923.10	911.00	-1.2	7,512	-0.02%
2023/02/13	16	913.56	16	922.00	898.00	0	7,496	0.00%
2023/02/10	13	910.30	13	906.08	910.00	0	7,592	0.00%
2023/02/09	40	950.33	37.1	941.39	920.00	2.9	7,643	0.04%
2023/02/08	12	895.00	31	876.44	925.00	-19	7,538	-0.25%
2023/02/07	37	841.41	29	836.52	841.00	8	7,608	0.11%
2023/02/06	23	802.57	22	803.41	798.00	1	7,604	0.01%
2023/02/03	15	858.54	11	856.09	860.00	4	7,660	0.05%
2023/02/02	13	845.24	23.1	835.82	864.00	-10.1	7,792	-0.13%
2023/02/01	6	789.50	4	785.25	786.00	2	7,945	0.03%
2023/01/31	3	774.33	4	781.75	782.00	-1	8,076	-0.01%
2023/01/30	11	755.36	9.1	764.24	775.00	1.9	8,186	0.02%
2023/01/17	8	718.95	11	716.91	722.00	-3	8,243	-0.04%
2023/01/16	2	700.00	18	693.56	705.00	-16	8,321	-0.19%
2023/01/13	31	697.42	12	700.33	682.00	19	8,430	0.23%
2023/01/12	1	696.00	2	697.50	702.00	-1	8,549	-0.01%
2023/01/11	4	685.50	20.1	687.59	701.00	-16.1	8,701	-0.18%
2023/01/10	9	692.78	9	687.67	692.00	0	8,851	0.00%
2023/01/09	13	679.77	13	683.46	687.00	0	8,932	0.00%
2023/01/06	22.1	658.47	6	659.50	650.00	16.1	8,989	0.18%
2023/01/05	14.1	688.72	28	689.25	650.00	-13.9	9,077	-0.15%
2023/01/04	8	680.25	7	682.71	685.00	1	9,011	0.01%
2023/01/03	26	650.77	5	668.80	684.00	21	8,930	0.24%
2022/12/30	11	650.08	10	649.31	641.00	1	8,928	0.01%
2022/12/29	8	648.50	8	636.63	650.00	0	8,960	0.00%
2022/12/28	38	642.63	38	651.66	636.00	0	8,969	0.00%
2022/12/27	0	703.00	0	0.00	702.00	0	8,856	0.00%
2022/12/26	3.1	715.12	6.3	701.65	698.00	-3.2	8,885	-0.04%
2022/12/23	6	728.50	6	728.15	726.00	0	8,863	0.00%
2022/12/22	12	764.25	2	743.47	730.00	10	8,871	0.11%
2022/12/21	7.1	751.73	12	748.02	750.00	-4.9	8,850	-0.06%
2022/12/20	14	788.93	14.1	754.47	745.00	-0.1	8,847	0.00%
2022/12/19	9	789.67	4.2	799.68	812.00	4.8	8,748	0.05%
2022/12/16	5	773.80	10	779.60	787.00	-5	8,737	-0.06%
2022/12/15	1	785.00	4	783.76	784.00	-3	8,727	-0.03%
2022/12/14	6	790.17	9.1	790.33	790.00	-3.1	8,697	-0.04%
2022/12/13	18	777.72	17	774.06	767.00	1	8,618	0.01%
2022/12/12	10	788.80	8	766.00	762.00	2	8,540	0.02%
2022/12/09	23.1	784.91	27	791.67	794.00	-3.9	8,515	-0.05%
2022/12/08	13	752.92	5	752.20	763.00	8	8,504	0.09%
2022/12/07	20.2	748.72	19	749.58	742.00	1.2	8,511	0.01%
2022/12/06	17	771.31	14.1	768.45	764.00	2.9	8,508	0.03%
2022/12/05	14.1	770.50	15	767.87	761.00	-0.9	8,527	-0.01%
2022/12/02	11	737.85	12.1	754.12	776.00	-1.1	8,548	-0.01%
2022/12/01	13.1	751.68	15	743.20	740.00	-1.9	8,524	-0.02%
2022/11/30	9	733.33	10.1	734.08	731.00	-1.1	8,531	-0.01%
2022/11/29	9	726.11	11	724.36	727.00	-2	8,517	-0.02%
2022/11/28	14	736.36	15	739.33	732.00	-1	8,537	-0.01%
2022/11/25	0	0.00	6.1	739.84	740.00	-6.1	8,506	-0.07%
2022/11/24	8	720.13	3	740.67	745.00	5	8,455	0.06%
2022/11/23	11.2	709.44	11	711.09	706.00	0.2	8,382	0.00%
2022/11/22	11.1	720.93	12	711.00	718.00	-0.9	8,293	-0.01%
2022/11/21	16	735.75	11.3	735.92	735.00	4.7	8,222	0.06%
2022/11/18	22	738.77	21	740.19	732.00	1	8,162	0.01%
2022/11/17	20.3	708.64	20.5	717.46	735.00	-0.2	8,035	0.00%
2022/11/16	29	666.76	21.3	672.55	694.00	7.7	7,895	0.10%
2022/11/15	8	647.88	13	645.69	648.00	-5	7,755	-0.06%
2022/11/14	6	644.00	2	642.00	644.00	4	7,727	0.05%
2022/11/11	2	643.50	6	640.99	640.00	-4	7,746	-0.05%
2022/11/10	3	593.67	4	594.00	597.00	-1	7,659	-0.01%
2022/11/09	13	588.69	17	589.35	591.00	-4	7,625	-0.05%
2022/11/08	25.1	588.57	31	589.19	575.00	-5.9	7,619	-0.08%
2022/11/07	24	572.96	18	577.50	575.00	6	7,477	0.08%
2022/11/04	9	544.89	9	541.89	544.00	0	7,361	0.00%
2022/11/03	8	521.88	7	527.58	544.00	1	7,287	0.01%
2022/11/02	8	496.81	8	502.50	508.00	0	7,153	0.00%
2022/11/01	5	487.40	5.2	487.98	493.50	-0.2	7,105	0.00%
2022/10/31	17	478.29	16	479.34	487.50	1	7,021	0.01%
2022/10/28	31	449.35	24	454.10	470.50	7	6,845	0.10%
2022/10/27	11	416.64	17	419.59	428.00	-6	6,614	-0.09%
2022/10/26	13	391.46	14	391.21	398.50	-1	6,508	-0.02%
2022/10/25	12	399.96	11	399.18	399.00	1	6,457	0.02%
2022/10/24	7	406.71	2	408.50	399.00	5	6,438	0.08%
2022/10/21	8.1	411.09	8	406.75	398.50	0.1	6,349	0.00%
2022/10/20	24	421.35	23	419.07	427.00	1	6,236	0.02%
2022/10/19	9.1	429.60	8	426.88	421.50	1.1	6,037	0.02%
2022/10/18	16	415.53	15	412.43	413.00	1	5,869	0.02%
2022/10/17	3	428.17	4	422.50	446.50	-1	5,699	-0.02%
2022/10/14	10	456.30	11	447.23	433.00	-1	5,590	-0.02%
2022/10/13	21	466.88	19	465.21	444.50	2	5,502	0.04%
2022/10/12	1	497.94	0	0.00	493.50	1	5,313	0.02%
2022/10/11	1	548.00	0	0.00	548.00	1	5,376	0.02%
2022/10/07	3	604.00	6	606.83	608.00	-3	5,505	-0.05%
2022/10/06	28	600.04	28	602.50	616.00	0	5,522	0.00%
2022/10/05	9	577.01	8	577.00	573.00	1	5,441	0.02%
2022/10/04	0	0.00	1	590.00	590.00	-1	5,416	-0.02%
2022/10/03	6	570.50	21	577.33	564.00	-15	5,396	-0.28%
2022/09/30	17	581.94	1	581.00	589.00	16	5,414	0.30%
2022/09/29	4	581.00	3	578.67	576.00	1	5,453	0.02%
2022/09/28	2	572.00	1	563.00	560.00	1	5,460	0.02%
2022/09/27	2	561.50	2.1	566.48	585.00	-0.1	5,476	0.00%
2022/09/26	23	585.91	22.1	579.33	576.00	0.9	5,435	0.02%
2022/09/23	2	582.00	4	590.25	583.00	-2	5,440	-0.04%
2022/09/22	4	593.25	4	605.75	606.00	0	5,412	0.00%
2022/09/21	1	586.00	1	590.00	595.00	0	5,388	0.00%
2022/09/20	2	584.50	3	585.33	588.00	-1	5,407	-0.02%
2022/09/19	2	571.00	0.3	575.00	574.00	1.7	5,413	0.03%
2022/09/16	2	587.00	2.1	579.95	575.00	-0.1	5,419	0.00%
2022/09/15	6	606.84	7	603.86	595.00	-1	5,408	-0.02%
2022/09/14	3.1	590.38	3	594.67	597.00	0.1	5,350	0.00%
2022/09/13	1	596.00	2	587.02	592.00	-1	5,290	-0.02%
2022/09/12	5	581.41	10	582.10	589.00	-5	5,245	-0.10%
2022/09/08	7	556.14	36	551.53	562.00	-29	5,155	-0.56%
2022/09/07	31	534.44	14	529.36	530.00	17	5,066	0.34%
2022/09/06	20.2	537.54	7	542.43	535.00	13.2	5,009	0.26%
2022/09/05	4	542.50	10.8	526.20	524.00	-6.8	4,974	-0.14%
2022/09/02	7	553.41	1	553.00	542.00	6	4,948	0.12%
2022/09/01	6	530.67	6	521.00	521.00	0	4,914	0.00%
2022/08/31	1	540.00	0	0.00	542.00	1	4,906	0.02%
2022/08/30	2	544.00	2	544.50	543.00	0	4,958	0.00%
2022/08/29	8	545.25	4.2	547.71	549.00	3.8	4,929	0.08%
2022/08/26	7	575.00	6	570.67	560.00	1	4,887	0.02%
2022/08/25	2	589.00	2	588.00	587.00	0	4,832	0.00%
2022/08/24	0	0.00	2	591.50	581.00	-2	4,837	-0.04%
2022/08/23	8	582.63	6	587.33	587.00	2	4,827	0.04%
2022/08/22	1	583.00	1	587.00	579.00	0	4,806	0.00%
2022/08/19	8	600.88	11	598.82	596.00	-3	4,796	-0.06%
2022/08/18	12	586.50	8	588.63	590.00	4	4,735	0.08%
2022/08/17	2	568.00	2	563.50	562.00	0	4,710	0.00%
2022/08/16	3.2	572.75	2	569.00	567.00	1.2	4,724	0.03%
2022/08/15	0	0.00	1.3	572.20	572.00	-1.3	4,717	-0.03%
2022/08/12	4	550.25	6	548.67	548.00	-2	4,705	-0.04%
2022/08/11	3	542.00	5	539.80	540.00	-2	4,760	-0.04%
2022/08/09	4	531.50	2	535.50	536.00	2	4,736	0.04%
2022/08/08	1	544.00	2	542.50	546.00	-1	4,719	-0.02%
2022/08/05	3	539.67	6	541.83	549.00	-3	4,800	-0.06%
2022/08/04	8	518.00	7	516.57	520.00	1	4,856	0.02%
2022/08/03	2	512.00	2	505.00	503.00	0	4,803	0.00%
2022/08/02	13	504.23	7	511.00	511.00	6	4,826	0.12%
2022/08/01	3	525.67	3	530.33	531.00	0	4,782	0.00%
2022/07/29	3	538.33	3	515.68	505.00	0	4,755	0.00%
2022/07/28	1	535.00	1	531.00	524.00	0	4,692	0.00%
2022/07/27	4	542.75	4	538.25	544.00	0	4,654	0.00%
2022/07/26	2	544.00	2	544.00	546.00	0	4,627	0.00%
2022/07/25	1	538.00	1	543.01	549.00	0	4,642	0.00%
2022/07/22	5	558.20	5	541.00	537.00	0	4,600	0.00%
2022/07/21	3	546.67	4	548.50	553.00	-1	4,550	-0.02%
2022/07/20	10	555.50	8	554.87	555.00	2	4,513	0.04%
2022/07/19	0	533.00	1	531.00	533.00	-1	4,430	-0.02%
2022/07/18	1	532.00	0	525.00	540.00	1	4,398	0.02%
2022/07/15	8	500.54	9	513.61	516.00	-1	4,277	-0.02%
2022/07/14	10	456.50	9	467.50	478.00	1	4,139	0.02%
2022/07/13	2	465.00	1	469.33	460.00	1	4,037	0.02%
2022/07/12	1	450.61	1	434.00	433.00	0	3,986	0.00%
2022/07/11	0	0.00	4	480.50	475.00	-4	3,923	-0.10%
2022/07/08	8	479.13	4.1	474.40	478.50	3.9	3,873	0.10%
2022/07/07	3	445.89	3	461.50	469.00	0	3,781	0.00%
2022/07/06	9	448.17	8	435.51	435.50	1	3,687	0.03%
2022/07/05	1	455.40	3	460.33	450.50	-2	3,602	-0.05%
2022/07/04	7	455.14	5	454.20	462.50	2	3,516	0.06%
2022/07/01	5	476.23	5	473.20	439.00	0	3,466	0.00%
2022/06/30	2	495.50	4	490.00	481.00	-2	3,396	-0.06%
2022/06/29	3	511.33	3	511.67	511.00	0	3,361	0.00%
2022/06/28	7	526.14	5	528.60	522.00	2	3,321	0.06%
2022/06/27	1	512.00	1	525.00	534.00	0	3,285	0.00%
2022/06/24	2	491.75	2	490.25	486.00	0	3,254	0.00%
2022/06/23	0	482.00	0	0.00	480.50	0	3,221	0.00%
2022/06/22	3	492.23	3.1	483.55	474.00	-0.1	3,193	0.00%
2022/06/21	3	513.00	3	515.67	516.00	0	3,152	0.00%
2022/06/20	2	518.00	2	519.00	505.00	0	3,185	0.00%
2022/06/17	1	531.00	0	0.00	530.00	1	3,178	0.03%
2022/06/16	1	556.00	3	564.67	541.00	-2	3,119	-0.06%
2022/06/15	8	567.88	17	559.76	560.00	-9	3,094	-0.29%
2022/06/14	10	567.60	10	564.80	566.00	0	3,084	0.00%
2022/06/13	4	576.75	5	571.40	573.00	-1	3,037	-0.03%
2022/06/10	2	581.00	3.2	586.87	588.00	-1.2	3,023	-0.04%
2022/06/09	16	581.06	3	583.62	575.00	13	2,962	0.44%
2022/06/08	3	564.01	6	575.83	584.00	-3	2,910	-0.10%
2022/06/07	2	557.00	0	0.00	560.00	2	2,840	0.07%
2022/06/06	5	536.60	5	535.60	538.00	0	2,818	0.00%
2022/06/02	1	554.00	2	563.00	542.00	-1	2,806	-0.04%
2022/06/01	4	567.00	4	570.50	566.00	0	2,782	0.00%
2022/05/31	4	564.25	5	558.20	553.00	-1	2,738	-0.04%
2022/05/30	1	570.00	1	558.98	555.00	0	2,725	0.00%
2022/05/27	1	566.00	1	562.00	555.00	0	2,706	0.00%
2022/05/26	1	575.00	3	572.33	563.00	-2	2,668	-0.07%
2022/05/25	4	564.25	2.1	563.62	576.00	1.9	2,632	0.07%
2022/05/24	4	565.50	4	558.25	555.00	0	2,581	0.00%
2022/05/23	3	569.00	4	561.50	561.00	-1	2,540	-0.04%
2022/05/20	8	563.13	6	558.47	573.00	2	2,505	0.08%
2022/05/19	7	540.00	8	547.00	547.00	-1	2,412	-0.04%
2022/05/18	1	531.00	2	531.50	535.00	-1	2,292	-0.04%
2022/05/17	2	516.50	2	526.00	529.00	0	2,261	0.00%
2022/05/16	13	527.08	13.1	516.92	517.00	-0.1	2,238	0.00%
2022/05/13	7.1	514.62	7	508.43	518.00	0.1	2,177	0.00%
2022/05/12	2	513.00	2	514.49	505.00	0	2,042	0.00%
2022/05/11	2	495.50	2	498.00	499.00	0	1,906	0.00%
2022/05/10	7	470.00	9	480.33	497.00	-2	1,891	-0.11%
2022/05/09	7.1	472.02	5	466.90	466.00	2.1	1,838	0.11%
2022/05/06	3	491.50	3	483.17	491.00	0	1,821	0.00%
2022/05/05	2	460.75	5.1	477.18	488.00	-3.1	1,794	-0.17%
2022/05/04	2.1	438.81	2	444.00	447.00	0.1	1,728	0.00%
2022/05/03	1	418.00	18	410.83	432.00	-17	1,708	-0.99%
2022/04/29	16	414.16	1	410.81	414.50	15	1,677	0.89%
2022/04/27	2.1	374.94	1	376.50	384.00	1.1	1,639	0.06%
2022/04/26	1	403.00	1	395.00	391.00	0	1,624	0.00%
2022/04/25	0.1	416.50	0	0.00	406.00	0.1	1,610	0.01%
2022/04/22	0.2	457.67	0	0.00	444.00	0.2	1,596	0.01%
2022/04/21	1	466.50	1	469.00	472.50	0	1,604	0.00%
2022/04/20	0.1	466.75	1	465.50	469.50	-0.9	1,601	-0.06%
2022/04/19	2	471.00	2	476.00	471.00	0	1,598	0.00%
2022/04/18	2	467.75	1	467.00	469.00	1	1,605	0.06%
2022/04/15	0	472.25	0	0.00	457.50	0	1,600	0.00%
2022/04/13	1	471.00	1	478.00	480.00	0	1,654	0.00%
2022/04/12	1	476.00	1	474.00	474.50	0	1,652	0.00%
2022/04/06	0	0.00	1	491.50	490.00	-1	1,614	-0.06%
2022/04/01	0	0.00	1	504.00	508.00	-1	1,606	-0.06%
2022/03/31	0	0.00	4	504.25	505.00	-4	1,604	-0.25%
2022/03/30	1	531.00	1	523.00	520.00	0	1,594	0.00%
2022/03/29	1	512.00	1	513.00	518.00	0	1,573	0.00%
2022/03/28	1	513.00	0	0.00	508.00	1	1,561	0.06%
2022/03/25	1	520.00	4	523.25	513.00	-3	1,556	-0.19%
2022/03/24	2.1	517.52	0	0.00	518.00	2.1	1,536	0.14%
2022/03/23	8	511.13	8	498.71	517.00	0	1,576	0.00%
2022/03/22	3	482.83	2	479.75	488.00	1	1,580	0.06%
2022/03/21	3	463.30	1	460.00	459.00	2	1,555	0.13%
2022/03/18	0.1	456.50	1	460.00	459.00	-1	1,558	-0.06%
2022/03/16	0	0.00	1	433.50	431.50	-1	1,549	-0.06%
2022/03/15	2.1	445.42	1	458.00	427.00	1.1	1,564	0.07%
2022/03/14	0	464.00	0	0.00	463.00	0	1,558	0.00%
2022/03/11	1	473.50	0	0.00	475.00	1	1,574	0.06%
2022/03/10	1	465.00	0	0.00	475.50	1	1,592	0.06%
2022/03/09	1	450.00	0.1	450.00	455.00	0.9	1,600	0.06%
2022/03/03	0	0.00	0.1	473.00	482.00	-0.1	1,603	0.00%
2022/03/01	0	0.00	1	464.99	462.00	-1	1,624	-0.06%
2022/02/25	0	0.00	0.2	452.00	457.00	-0.2	1,646	-0.01%
2022/02/24	0	440.00	0	0.00	440.00	0	1,663	0.00%
2022/02/21	0	0.00	0.1	474.50	476.00	-0.1	1,689	0.00%
2022/02/18	1	463.50	0	0.00	463.00	1	1,717	0.06%
2022/02/17	0.1	463.02	0	0.00	458.50	0.1	1,739	0.01%
2022/02/09	1	463.00	0	0.00	476.00	1	1,863	0.05%
2022/02/07	0	461.00	1	455.00	440.50	-1	1,861	-0.05%
2022/01/25	0	0.00	1	473.00	467.00	-1	1,855	-0.05%
2022/01/24	1	482.54	2	479.00	485.00	-1	1,888	-0.05%
2022/01/21	0	498.50	0	0.00	486.50	0	1,924	0.00%
2022/01/20	0	0.00	1	497.00	495.50	-1	1,983	-0.05%
2022/01/18	1.2	529.61	0	0.00	523.00	1.2	2,067	0.06%
2022/01/14	0	495.50	0	0.00	507.00	0	2,221	0.00%
2022/01/13	0	0.00	1	498.00	498.00	-1	2,277	-0.04%
2022/01/11	1	509.95	0	0.00	505.00	1	2,362	0.04%
2022/01/10	2	523.50	0	0.00	523.00	2	2,378	0.08%
2022/01/07	1	540.92	0	0.00	527.00	1	2,463	0.04%
2022/01/06	1.3	549.20	0	0.00	545.00	1.3	2,478	0.05%
2022/01/05	0	584.00	0	0.00	580.00	0	2,491	0.00%
2022/01/04	1	586.00	1	595.00	582.00	0	2,535	0.00%
2022/01/03	2	580.00	0	0.00	580.00	2	2,653	0.08%
2021/12/28	2	598.00	1	591.00	591.00	1	2,895	0.03%
2021/12/27	3	591.67	1	595.00	595.00	2	2,931	0.07%
2021/12/23	2	603.00	0	0.00	603.00	2	3,015	0.07%
2021/12/17	3	625.33	2	609.50	604.00	1	3,201	0.03%
2021/12/16	11	654.00	16.2	648.16	661.00	-5.2	3,180	-0.16%
2021/12/14	1	592.00	0	0.00	585.00	1	3,260	0.03%
2021/12/07	0.2	573.00	0	0.00	568.00	0.2	3,579	0.00%
2021/12/06	3	575.01	1	572.00	572.00	2	3,568	0.06%
2021/12/03	1	598.00	1	600.00	599.00	0	3,569	0.00%
2021/12/02	1	595.00	1	598.99	595.00	0	3,574	0.00%
2021/11/29	1	560.00	3	568.67	580.00	-2	3,680	-0.05%
2021/11/26	3	558.00	2	567.00	567.00	1	3,708	0.03%
2021/11/25	3	567.99	4	560.00	560.00	-1	3,724	-0.03%
2021/11/24	3	584.67	3	572.00	572.00	0	3,706	0.00%
2021/11/23	2	592.50	0	0.00	582.00	2	3,695	0.05%
2021/11/22	0	609.00	0	0.00	610.00	0	3,775	0.00%
2021/11/19	0	0.00	1	600.00	600.00	-1	3,783	-0.03%
2021/11/17	1	593.00	0	0.00	604.00	1	3,763	0.03%
2021/11/15	2	570.50	3	572.33	570.00	-1	3,718	-0.03%
2021/11/11	2	584.00	2	590.50	588.00	0	3,678	0.00%
2021/11/10	2	588.00	2	583.00	583.00	0	3,648	0.00%
2021/11/09	3	589.67	3	594.33	591.00	0	3,628	0.00%
2021/11/08	2	610.00	3	600.33	598.00	-1	3,596	-0.03%
2021/11/05	1	608.00	1	612.00	618.00	0	3,552	0.00%
2021/11/03	2	598.50	2	601.50	605.00	0	3,518	0.00%
2021/11/02	2	614.50	3	612.67	594.00	-1	3,493	-0.03%
2021/11/01	3	615.33	3	615.33	609.00	0	3,480	0.00%
2021/10/29	1	608.00	1	602.00	598.00	0	3,466	0.00%
2021/10/28	7	611.57	5	612.20	599.00	2	3,456	0.06%
2021/10/27	3	590.33	5	589.00	600.00	-2	3,402	-0.06%
2021/10/26	4	580.25	2	582.50	567.00	2	3,366	0.06%
2021/10/25	2	578.50	16	578.25	580.00	-14	3,316	-0.42%
2021/10/22	16	569.56	1	553.00	572.00	15	3,281	0.46%
2021/10/21	2	536.50	1	530.00	532.00	1	3,229	0.03%
2021/10/20	3	513.00	3	519.33	521.00	0	3,160	0.00%
2021/10/19	1	505.00	2	516.50	517.00	-1	3,136	-0.03%
2021/10/18	2	508.00	1	511.00	505.00	1	3,103	0.03%
2021/10/15	3	521.00	4	503.75	502.00	-1	3,085	-0.03%
2021/10/14	2	491.25	2	503.50	505.00	0	3,006	0.00%
2021/10/13	1	522.00	1	498.50	496.50	0	2,973	0.00%
2021/10/12	2	531.50	2	518.00	519.00	0	2,946	0.00%
2021/10/08	4	531.75	5	530.20	532.00	-1	2,914	-0.03%
2021/10/07	1	502.00	6	523.67	528.00	-5	2,796	-0.18%
2021/10/06	3	483.33	2	489.50	480.00	1	2,746	0.04%
2021/10/05	3	459.67	3	468.33	483.50	0	2,717	0.00%
2021/10/04	1	481.00	1	472.50	464.00	0	2,661	0.00%
2021/10/01	1	487.50	1	492.00	481.50	0	2,650	0.00%
2021/09/30	1	494.00	1	497.00	501.00	0	2,630	0.00%
2021/09/29	1	485.00	1	486.50	483.00	0	2,602	0.00%
2021/09/27	1	505.00	1	501.00	504.00	0	2,748	0.00%
2021/09/24	2	495.75	2.1	500.33	499.50	-0.1	2,727	0.00%
2021/09/23	1	478.00	16	481.69	488.00	-15	2,636	-0.57%
2021/09/22	15	470.47	0	0.00	464.50	15	2,601	0.58%
2021/09/17	9	494.67	10	494.20	494.50	-1	2,551	-0.04%
2021/09/16	7.1	481.31	7	480.43	472.50	0.1	2,466	0.00%
2021/09/15	3	480.17	3	475.33	476.00	0	2,368	0.00%
2021/09/14	18	486.25	18	485.64	474.00	0	2,293	0.00%
2021/09/13	0	0.00	2	462.25	462.00	-2	2,228	-0.09%
2021/09/08	2	442.75	2	442.00	433.00	0	2,346	0.00%
2021/09/07	0	0.00	1	436.00	449.00	-1	2,360	-0.04%
2021/09/06	0	0.00	1	449.00	446.00	-1	2,397	-0.04%
2021/09/03	8	458.00	6	457.67	464.50	2	2,456	0.08%
2021/09/02	19	459.76	20.1	459.40	452.00	-1.1	2,430	-0.05%
2021/09/01	1	438.00	2.1	442.86	446.00	-1.1	2,368	-0.05%
2021/08/31	1	424.50	0	0.00	432.50	1	2,327	0.04%
2021/08/30	2	415.00	2	414.00	415.00	0	2,315	0.00%
2021/08/27	0	0.00	1	422.00	422.50	-1	2,300	-0.04%
2021/08/26	25	433.38	25.1	435.24	422.50	-0.1	2,281	0.00%
2021/08/24	0	0.00	1	407.99	409.50	-1	2,193	-0.05%
2021/08/23	1.1	398.00	1	398.00	398.50	0.1	2,178	0.00%
2021/08/20	0.1	387.50	1	390.00	387.00	-0.9	2,184	-0.04%
2021/08/18	0	0.00	1	380.00	388.00	-1	2,203	-0.05%
2021/08/17	0	0.00	1	385.50	375.50	-1	2,235	-0.04%
2021/08/16	1	385.50	1	384.50	384.50	0	2,250	0.00%
2021/08/13	1	385.00	0	0.00	380.00	1	2,271	0.04%
2021/08/12	0	0.00	0.1	388.00	387.50	-0.1	2,285	0.00%
2021/08/10	0.1	374.84	1	376.50	377.00	-0.9	2,318	-0.04%
2021/08/05	1	388.00	0	0.00	381.00	1	2,389	0.04%
2021/08/04	2.1	381.10	0	0.00	384.50	2.1	2,414	0.09%
2021/08/03	3	396.33	3	398.67	393.00	0	2,420	0.00%
2021/08/02	1	408.50	1	408.50	408.50	0	2,406	0.00%
2021/07/28	0	407.00	0	0.00	408.00	0	2,456	0.00%
2021/07/27	1	452.00	1	432.61	428.00	0	2,497	0.00%
2021/07/23	1	438.00	1	433.50	433.50	0	2,510	0.00%
2021/07/20	4	432.38	2	429.75	427.50	2	2,545	0.08%
2021/07/19	1	434.00	2	438.25	447.50	-1	2,542	-0.04%
2021/07/16	2	441.75	3	440.00	438.50	-1	2,586	-0.04%
2021/07/15	3	446.83	2	449.50	453.00	1	2,609	0.04%
2021/07/14	3	449.17	1	449.00	448.00	2	2,628	0.08%
2021/07/12	2	457.00	3	462.00	463.00	-1	2,742	-0.04%
2021/07/09	6	439.25	6	443.08	440.00	0	2,842	0.00%
2021/07/08	3	443.50	4	442.25	438.50	-1	2,854	-0.04%
2021/07/07	5	439.10	3	437.00	433.50	2	2,858	0.07%
2021/07/06	4	448.50	2	440.50	438.00	2	2,879	0.07%
2021/07/05	7	447.72	7	450.70	445.00	0	2,914	0.00%
2021/07/02	8	439.06	11	441.05	448.50	-3	2,826	-0.11%
2021/07/01	0	0.00	1	417.50	408.00	-1	2,766	-0.04%
2021/06/28	0	0.00	1	414.00	414.00	-1	2,874	-0.03%
2021/06/25	2	420.75	1	418.50	418.50	1	2,885	0.03%
2021/06/24	0	0.00	2	422.75	424.50	-2	2,911	-0.07%
2021/06/23	0	0.00	1	416.50	417.00	-1	2,929	-0.03%
2021/06/22	3	414.67	1	411.00	405.50	2	2,980	0.07%
2021/06/18	2	416.25	3	413.33	410.00	-1	2,976	-0.03%
2021/06/17	3	411.17	3	410.50	415.00	0	2,919	0.00%
2021/06/16	2	404.75	1.4	408.22	408.00	0.7	2,910	0.02%
2021/06/15	7	403.64	7.1	394.74	403.00	-0.1	2,885	0.00%
2021/06/11	2	379.25	5.1	389.61	389.00	-3.1	2,856	-0.11%
2021/06/10	0	0.00	1	363.50	365.50	-1	2,787	-0.04%
2021/06/09	2	354.00	2	357.50	354.00	0	2,813	0.00%
2021/06/03	1	352.50	0	0.00	352.00	1	2,947	0.03%
2021/06/01	26	359.06	26	364.56	356.00	0	3,039	0.00%
2021/05/31	0.1	362.00	0.2	365.00	360.00	-0.1	3,067	0.00%
2021/05/28	1	353.00	1	355.50	357.00	0	3,126	0.00%
2021/05/27	1	348.50	2	350.75	354.00	-1	3,184	-0.03%
2021/05/26	0	0.00	1	350.50	346.50	-1	3,237	-0.03%
2021/05/25	1	355.50	2	346.81	347.50	-1	3,345	-0.03%
2021/05/24	1	351.00	0	0.00	352.00	1	3,494	0.03%
2021/05/21	1	335.50	2	339.00	340.50	-1	3,556	-0.03%
2021/05/20	1	318.00	0	0.00	325.00	1	3,657	0.03%
2021/05/17	1.1	309.38	0	0.00	304.50	1.1	3,830	0.03%
2021/05/13	1	310.02	1	318.00	312.00	0	3,830	0.00%
2021/05/12	2.1	306.45	0	0.00	319.50	2.1	3,873	0.05%
2021/05/11	4	344.62	1	349.00	333.00	3	3,910	0.08%
2021/05/10	1	376.00	0	0.00	369.50	1	3,964	0.03%
2021/05/05	1	373.50	1	361.00	360.00	0	4,102	0.00%
2021/05/04	1	350.00	2	370.00	377.00	-1	4,152	-0.02%
2021/05/03	0.1	391.00	1	390.50	387.00	-0.9	4,178	-0.02%
2021/04/29	1	415.02	0.1	418.00	402.50	0.9	4,239	0.02%
2021/04/28	4	405.75	0	0.00	405.00	4	4,253	0.09%
2021/04/23	0.1	401.00	0	0.00	405.00	0.1	4,395	0.00%
2021/04/21	0.1	411.50	0	0.00	409.50	0.1	4,604	0.00%
2021/04/20	0	0.00	0	413.50	422.50	0	4,788	0.00%
2021/04/19	4.1	409.51	1	405.50	406.50	3.1	4,889	0.06%
2021/04/16	0.1	424.00	0	0.00	417.50	0.1	4,960	0.00%
2021/04/15	0	0.00	34.1	405.92	440.00	-34.1	5,031	-0.68%
2021/04/14	10	393.10	3.1	397.22	400.00	6.9	5,071	0.14%
2021/04/13	10	398.75	12.1	406.75	399.50	-2.1	5,307	-0.04%
2021/04/12	0	0.00	2	398.75	395.00	-2	5,572	-0.04%
2021/04/09	3	413.50	1	402.00	405.00	2	5,684	0.04%
2021/04/08	0	0.00	2	416.00	413.50	-2	5,670	-0.04%
2021/04/07	22	411.39	22	419.48	411.00	0	5,725	0.00%
2021/04/06	31	413.66	2	412.75	413.50	29	5,725	0.51%
2021/04/01	0	0.00	81.1	409.97	413.50	-81.1	5,764	-1.41%
2021/03/31	0	0.00	0	400.00	398.50	0	5,713	0.00%
2021/03/30	1	395.50	1	395.00	395.50	0	5,713	0.00%
2021/03/29	2.3	397.78	10	403.00	395.50	-7.7	5,729	-0.13%
2021/03/26	1	392.00	0	0.00	393.50	1	5,743	0.02%
2021/03/25	4	384.50	3	381.33	386.50	1	5,724	0.02%
2021/03/24	16.2	386.73	0	0.00	382.50	16.2	5,689	0.28%
2021/03/22	28	397.52	0	0.00	401.00	28	5,773	0.48%
2021/03/19	1	402.50	0	0.00	400.00	1	5,785	0.02%
2021/03/18	0	0.00	2.1	414.61	418.00	-2.1	5,774	-0.04%
2021/03/16	1	416.50	0	0.00	411.00	1	5,953	0.02%
2021/03/15	13	419.38	0	0.00	416.50	13	6,147	0.21%
2021/03/12	32	420.11	2	420.00	419.50	30	6,163	0.49%
2021/03/11	6	419.75	0	0.00	420.00	6	6,169	0.10%
2021/03/10	0	0.00	1	400.50	396.50	-1	6,138	-0.02%
2021/03/09	3	397.17	2	399.49	399.50	1	6,145	0.02%
2021/03/08	2	402.75	2	396.76	395.00	0	6,165	0.00%
2021/03/05	1	409.50	2	408.25	405.00	-1	6,199	-0.02%
2021/03/04	2	424.50	2	421.00	420.00	0	6,167	0.00%
2021/03/03	1	421.50	1	429.50	427.00	0	6,131	0.00%
2021/03/02	4	452.63	1	432.00	430.00	3	6,088	0.05%
2021/02/26	1	466.50	2	452.52	449.00	-1	6,070	-0.02%
2021/02/25	11	478.18	13	491.15	475.00	-2	6,036	-0.03%
2021/02/24	7	488.71	1	496.50	478.50	6	5,961	0.10%
2021/02/23	1	467.49	2	462.50	461.00	-1	5,894	-0.02%
2021/02/22	4.1	467.74	4	477.99	480.00	0	5,856	0.00%
2021/02/19	0.1	428.00	8	433.69	436.50	-8	5,812	-0.14%
2021/02/18	10	427.20	1	426.50	426.50	9	5,892	0.15%
2021/02/17	3	417.50	3	419.15	421.00	0	6,034	0.00%
2021/02/05	1	410.50	0	0.00	397.50	1	6,238	0.02%
2021/02/04	1	407.00	2	409.00	406.00	-1	6,291	-0.02%
2021/02/01	1	396.00	1	403.50	408.00	0	6,444	0.00%
2021/01/29	3	425.16	3	414.17	395.00	0	6,406	0.00%
2021/01/28	1	408.00	0	410.00	415.00	1	6,299	0.02%
2021/01/27	1	410.50	5	414.08	417.00	-4	6,256	-0.06%
2021/01/26	2	409.28	2	399.50	400.00	0	6,204	0.00%
2021/01/21	1	403.01	2	410.75	410.00	-1	5,956	-0.02%
2021/01/20	2	414.22	4	408.25	399.00	-2	5,884	-0.03%
2021/01/19	1	412.00	2	411.00	413.00	-1	5,780	-0.02%
2021/01/18	2	399.00	0	0.00	407.00	2	5,725	0.03%
2021/01/15	1	424.00	5	423.30	407.00	-4	5,672	-0.07%
2021/01/14	1	425.12	4	433.38	423.50	-3	5,550	-0.05%
2021/01/13	4	420.50	7	422.88	437.50	-3	5,409	-0.06%
2021/01/12	2	399.50	5	398.01	398.00	-3	5,200	-0.06%
2021/01/11	3.1	397.99	1	396.48	401.50	2	5,071	0.04%
2021/01/08	17	392.77	43	393.38	388.00	-26	4,979	-0.52%
2021/01/07	36	386.42	5	386.69	385.50	31	4,812	0.64%
2021/01/06	19	383.08	16	382.92	373.50	3	4,647	0.06%
2021/01/05	12	392.21	16	395.00	399.50	-4	4,403	-0.09%
2021/01/04	3	357.00	7	368.29	372.50	-4	4,126	-0.10%
2020/12/31	2	338.25	2	339.25	339.00	0	3,991	0.00%
2020/12/30	1	340.99	5	338.40	336.00	-4	3,963	-0.10%
2020/12/29	0	0.00	1	328.00	330.00	-1	3,958	-0.03%
2020/12/28	0	0.00	2	330.00	323.00	-2	3,922	-0.05%
2020/12/23	0	0.00	1	308.50	314.50	-1	3,849	-0.03%
2020/12/22	2	314.75	2	316.75	309.50	0	3,847	0.00%
2020/12/18	1	322.50	5	329.00	321.00	-4	3,830	-0.10%
2020/12/17	9	330.33	2	328.03	328.00	7	3,824	0.18%
2020/12/16	1	331.50	1	333.00	325.00	0	3,742	0.00%
2020/12/15	10	321.45	11	320.45	320.50	-1	3,694	-0.03%
2020/12/14	1	319.00	0	0.00	319.00	1	3,670	0.03%
2020/12/11	5	325.20	1	312.41	322.50	4	3,665	0.11%
2020/12/10	6	343.67	5	340.60	340.50	1	3,550	0.03%
2020/12/09	1	341.50	9	343.62	347.50	-8	3,451	-0.23%
2020/12/08	2	316.50	0	0.00	316.00	2	3,244	0.06%
2020/12/07	3	324.83	0	0.00	326.00	3	3,191	0.09%
2020/12/04	4	322.25	1	317.00	317.00	3	3,151	0.10%
2020/12/03	1	320.00	0	0.00	321.00	1	3,129	0.03%
2020/11/30	0	0.00	0	334.00	330.00	0	3,020	0.00%
2020/11/26	4	333.13	9	331.94	334.00	-5	3,006	-0.17%
2020/11/25	2	329.25	0	0.00	331.00	2	3,020	0.07%
2020/11/24	1	336.00	0	0.00	338.00	1	3,006	0.03%
2020/11/23	0	0.00	1	340.50	340.00	-1	3,001	-0.03%
2020/11/20	7	346.00	5	342.60	339.50	2	2,953	0.07%
2020/11/19	1	343.00	1	338.96	339.00	0	2,840	0.00%
2020/11/18	1	341.00	1	342.00	343.00	0	2,847	0.00%
2020/11/17	1	339.00	4	336.88	335.50	-3	2,810	-0.11%
2020/11/16	7	338.21	63	333.89	344.00	-56	2,729	-2.05%
2020/11/13	52	321.62	11	317.87	322.00	41	2,512	1.63%
2020/11/12	7	295.50	5	298.40	303.00	2	2,245	0.09%
2020/11/11	3	292.67	4	294.63	294.00	-1	2,168	-0.05%
2020/11/10	19	294.32	15	293.73	290.00	4	2,135	0.19%
2020/11/09	7	273.71	5	289.30	292.50	2	1,998	0.10%
2020/11/06	2	271.50	0	0.00	266.00	2	1,868	0.11%
2020/11/04	0	258.50	1	264.00	265.50	-1	1,831	-0.05%
2020/11/03	0	0.00	1	258.00	257.00	-1	1,847	-0.05%
2020/10/30	1	258.00	0	0.00	259.00	1	1,960	0.05%
2020/10/22	0	0.00	1	265.50	267.00	-1	2,338	-0.04%
2020/10/20	0	0.00	1	268.00	268.00	-1	2,496	-0.04%
2020/10/16	1	268.00	0	0.00	264.50	1	2,584	0.04%
2020/10/15	0	0.00	1	272.00	276.00	-1	2,653	-0.04%
2020/10/14	2	274.75	1	272.50	272.50	1	2,713	0.04%
2020/10/13	0	0.00	1	274.00	278.00	-1	2,812	-0.04%
2020/10/12	1	270.00	1	276.00	269.50	0	2,900	0.00%
2020/10/08	0	0.00	4	272.00	272.00	-4	3,018	-0.13%
2020/10/06	7	271.50	9.1	272.87	271.00	-2.1	3,174	-0.07%
2020/09/30	3	258.50	1	261.00	260.00	2	3,406	0.06%
2020/09/29	4	258.75	0	0.00	257.00	4	3,662	0.11%
2020/09/28	1	262.50	0	0.00	265.00	1	3,916	0.03%
2020/09/25	0	0.00	1	258.00	258.00	-1	4,019	-0.02%
2020/09/23	1	261.50	2	256.00	267.00	-1	4,217	-0.02%
2020/09/22	1.1	265.82	0	0.00	257.50	1.1	4,264	0.03%
2020/09/16	0	0.00	2.1	271.00	269.00	-2.1	4,908	-0.04%
2020/09/15	2	267.00	0	0.00	266.50	2	4,897	0.04%
2020/09/14	0	0.00	1	268.00	268.50	-1	4,950	-0.02%
2020/09/11	1	259.50	0	0.00	259.00	1	4,932	0.02%
2020/09/10	2	261.50	0	0.00	257.00	2	4,921	0.04%
2020/09/09	0.1	260.00	0	0.00	258.00	0.1	4,915	0.00%
2020/09/07	4	261.01	0	0.00	261.50	4	4,908	0.08%
2020/09/04	1	263.00	1	262.00	271.50	0	4,900	0.00%
2020/09/03	0	0.00	1	269.00	268.00	-1	4,884	-0.02%
2020/08/31	0	0.00	7	266.29	264.50	-7	4,940	-0.14%
2020/08/28	0	273.50	0	0.00	271.50	0	4,953	0.00%
2020/08/27	1	286.50	0	0.00	283.50	1	4,931	0.02%
2020/08/26	8	287.31	0	0.00	289.00	8	4,915	0.16%
2020/08/24	1	287.50	2	280.25	283.50	-1	4,927	-0.02%
2020/08/21	3	275.17	3	274.33	277.50	0	4,898	0.00%
2020/08/20	1	273.00	3	288.00	267.50	-2	4,857	-0.04%
2020/08/19	1	297.50	1	297.00	296.00	0	4,798	0.00%
2020/08/18	0	0.00	4	299.25	300.50	-4	4,773	-0.08%
2020/08/17	0	0.00	2	305.00	301.00	-2	4,775	-0.04%
2020/08/14	1	300.00	0	0.00	301.50	1	4,801	0.02%
2020/08/13	1	294.50	0	0.00	292.00	1	4,788	0.02%
2020/08/12	1	295.50	1	294.50	294.00	0	4,788	0.00%
2020/08/07	1	307.50	0	0.00	306.50	1	4,771	0.02%
2020/08/06	1	304.50	2	304.75	302.50	-1	4,746	-0.02%
2020/08/05	1	314.00	2	316.50	313.00	-1	4,707	-0.02%
2020/08/04	1	308.00	3	314.50	315.50	-2	4,674	-0.04%
2020/07/31	2	288.75	3	290.17	292.50	-1	4,578	-0.02%
2020/07/30	5	290.20	0	0.00	291.00	5	4,574	0.11%
2020/07/28	3	307.00	1	290.50	289.00	2	4,531	0.04%
2020/07/27	1	309.50	0	0.00	307.00	1	4,400	0.02%
2020/07/24	2	313.75	5	305.90	299.00	-3	4,337	-0.07%
2020/07/23	1	307.00	2	307.50	309.50	-1	4,253	-0.02%
2020/07/22	2	303.75	6	303.33	305.50	-4	4,219	-0.09%
2020/07/21	2	300.25	4	304.00	298.50	-2	4,180	-0.05%
2020/07/20	2	283.25	6	290.67	291.50	-4	4,097	-0.10%
2020/07/17	8	291.06	7	290.00	284.00	1	4,029	0.02%
2020/07/16	9	290.89	5	292.00	290.00	4	3,920	0.10%
2020/07/15	5	314.00	8	302.81	299.00	-3	3,816	-0.08%
2020/07/14	3	315.17	7	311.86	317.50	-4	3,739	-0.11%
2020/07/13	10	313.25	3	311.33	311.00	7	3,633	0.19%
2020/07/10	6	314.17	12	315.58	306.50	-6	3,577	-0.17%
2020/07/09	17	331.97	16	334.03	322.00	1	3,474	0.03%
2020/07/08	7	311.14	5	315.40	323.50	2	3,286	0.06%
2020/07/07	16	327.47	8	330.63	321.50	8	3,039	0.26%
2020/07/06	3	305.67	6	308.50	312.50	-3	2,812	-0.11%
2020/07/03	0	0.00	15	283.80	284.50	-15	2,700	-0.56%
2020/07/02	9	256.17	10	262.45	259.00	-1	2,580	-0.04%
2020/07/01	13	258.31	2	255.00	253.50	11	2,497	0.44%
2020/06/30	23	252.13	25.2	259.84	252.50	-2.2	2,416	-0.09%
2020/06/29	11	254.91	30.1	249.20	260.00	-19.1	2,287	-0.83%
2020/06/24	70	247.04	55	246.95	242.50	15	2,105	0.71%
2020/06/23	14	236.54	5	231.10	242.50	9	1,877	0.48%
2020/06/19	1	219.00	1	218.00	217.00	0	1,768	0.00%
2020/06/18	1	218.50	1	220.00	219.50	0	1,726	0.00%
2020/06/17	3	220.33	0	0.00	220.50	3	1,740	0.17%
2020/06/16	0.1	222.00	1	220.00	221.00	-0.9	1,757	-0.05%
2020/06/12	1	215.00	0	0.00	216.50	1	1,796	0.06%
2020/06/11	0	0.00	4	224.00	220.50	-4	1,803	-0.22%
2020/06/10	0.1	228.00	4	225.50	227.00	-3.9	1,807	-0.22%
2020/06/09	0	0.00	7	226.36	224.00	-7	1,825	-0.38%
2020/06/08	13	232.62	0	0.00	231.00	13	1,817	0.72%
2020/06/05	0	0.00	10	229.30	229.00	-10	1,780	-0.56%
2020/06/04	5	232.50	7	233.93	233.00	-2	1,757	-0.11%
2020/06/03	0	0.00	1	228.50	229.00	-1	1,711	-0.06%
2020/06/02	3	224.17	0	0.00	223.50	3	1,696	0.18%
2020/05/29	1	231.50	0	0.00	231.00	1	1,662	0.06%
2020/05/22	1	226.50	0	0.00	224.00	1	1,635	0.06%
2020/05/18	1	225.00	2	222.25	221.00	-1	1,549	-0.06%
2020/05/14	0	0.00	4	217.00	217.50	-4	1,528	-0.26%
2020/05/12	1	221.00	4	218.00	220.50	-3	1,578	-0.19%
2020/05/11	5	218.70	0	0.00	218.00	5	1,622	0.31%
2020/05/08	1	224.00	2	229.00	222.50	-1	1,618	-0.06%
2020/05/07	1	227.50	0	0.00	230.00	1	1,577	0.06%
2020/05/06	0	0.00	2	229.50	228.50	-2	1,560	-0.13%
2020/05/05	1	235.00	0	0.00	233.50	1	1,551	0.06%
2020/05/04	1	234.00	0	0.00	234.50	1	1,544	0.06%
2020/04/30	2	240.00	2	243.00	242.50	0	1,541	0.00%
2020/04/29	6	239.25	0	0.00	238.00	6	1,534	0.39%
2020/04/27	0	0.00	1	234.00	235.50	-1	1,529	-0.07%
2020/04/24	6	231.67	2	231.00	228.00	4	1,518	0.26%
2020/04/22	3	233.17	2	241.00	241.00	1	1,516	0.07%
2020/04/21	4	242.63	0	0.00	236.50	4	1,547	0.26%
2020/04/20	1	240.50	1	244.00	245.00	0	1,542	0.00%
2020/04/17	13	242.73	14	244.61	243.50	-1	1,560	-0.06%
2020/04/16	0	0.00	2	234.00	238.00	-2	1,540	-0.13%
2020/04/15	9	234.67	18	232.28	236.50	-9	1,576	-0.57%
2020/04/14	11	230.95	4	231.50	231.50	7	1,572	0.45%
2020/04/13	0	0.00	0.2	220.50	221.50	-0.2	1,557	-0.01%
2020/04/10	0	0.00	6	217.17	222.00	-6	1,542	-0.39%
2020/04/09	6	216.00	0	0.00	216.00	6	1,537	0.39%
2020/04/08	0	0.00	1	206.00	211.00	-1	1,493	-0.07%
2020/04/07	1	202.00	1	201.00	205.00	0	1,480	0.00%
2020/04/06	1	194.00	0	0.00	194.00	1	1,471	0.07%
2020/04/01	0	0.00	2	185.00	187.50	-2	1,492	-0.13%
2020/03/31	0	0.00	1	185.50	183.50	-1	1,484	-0.07%
2020/03/27	3	186.17	1	189.00	180.00	2	1,475	0.14%
2020/03/26	0	0.00	1	182.00	182.50	-1	1,461	-0.07%
2020/03/25	2	178.75	1	179.00	179.00	1	1,447	0.07%
2020/03/24	0	0.00	2	162.50	168.00	-2	1,436	-0.14%
2020/03/23	2	157.00	0	0.00	156.00	2	1,436	0.14%
2020/03/20	1	167.00	0	0.00	170.00	1	1,424	0.07%
2020/03/19	1	160.00	1	172.50	160.00	0	1,427	0.00%
2020/03/17	1	177.50	0	0.00	185.00	1	1,439	0.07%
2020/03/12	0.1	196.00	1	194.50	194.00	-0.9	1,478	-0.06%
2020/03/10	0.1	220.00	0	0.00	219.00	0.1	1,532	0.01%
2020/03/03	0	0.00	1	231.00	231.00	-1	1,574	-0.06%
2020/02/21	1	234.00	0	0.00	234.00	1	1,755	0.06%
2020/02/19	5	241.00	0	0.00	238.00	5	1,769	0.28%
2020/02/17	0	236.00	0	0.00	236.00	0	1,785	0.00%
2020/02/13	0	241.00	1	242.50	242.00	-1	1,751	-0.06%
2020/02/12	2	247.50	1	249.00	249.00	1	1,720	0.06%
2020/02/11	1	253.00	5	254.00	255.00	-4	1,686	-0.24%
2020/02/06	0	0.00	1	241.00	244.50	-1	1,729	-0.06%
2020/02/04	1	232.50	0	0.00	237.50	1	1,784	0.06%
2020/02/03	0	0.00	2	225.50	229.00	-2	1,790	-0.11%
2020/01/17	5	258.00	0	0.00	258.50	5	1,807	0.28%
2020/01/15	25	258.46	24	258.65	259.50	1	1,784	0.06%
2020/01/14	2	259.00	0	0.00	253.00	2	1,747	0.11%
2020/01/13	1	259.00	1	259.50	255.50	0	1,749	0.00%
2020/01/10	0	0.00	8	251.31	250.50	-8	1,737	-0.46%
2020/01/09	3	247.50	0	0.00	247.00	3	1,720	0.17%
2020/01/03	1	246.50	0	0.00	243.00	1	1,882	0.05%
2019/12/27	34	250.00	34	250.76	248.00	0	2,018	0.00%
2019/12/19	1	246.00	1	243.00	243.50	0	2,028	0.00%
2019/12/16	2	245.50	2	244.75	243.50	0	2,191	0.00%
2019/12/12	1	242.00	1	242.00	242.00	0	2,195	0.00%
2019/12/11	0	0.00	1	239.00	239.00	-1	2,165	-0.05%
2019/12/09	1	244.50	0	0.00	244.50	1	2,131	0.05%
2019/12/06	3	254.00	5	256.90	250.00	-2	2,090	-0.10%
2019/12/04	3	254.33	2	256.00	253.50	1	2,019	0.05%
2019/12/03	5	260.20	0	0.00	260.50	5	2,015	0.25%
2019/12/02	6	259.33	6	259.83	258.50	0	2,019	0.00%
2019/11/29	2	265.50	4	266.50	266.50	-2	2,017	-0.10%
2019/11/28	2	269.25	0	0.00	267.50	2	2,024	0.10%
2019/11/27	4	270.00	4	269.50	269.00	0	2,024	0.00%
2019/11/26	1	278.50	1	276.00	278.50	0	2,001	0.00%
2019/11/25	8	274.75	2	276.00	267.00	6	2,021	0.30%
2019/11/22	4	272.25	4	272.00	273.00	0	1,968	0.00%
2019/11/21	6	268.00	4	266.50	271.00	2	1,973	0.10%
2019/11/20	2	272.00	4	271.50	271.00	-2	1,973	-0.10%
2019/11/18	1	267.50	1	268.50	270.00	0	2,020	0.00%
2019/11/15	4	270.50	0	0.00	266.50	4	2,054	0.19%
2019/11/14	8	264.06	8	262.63	262.00	0	2,050	0.00%
2019/11/13	1	266.00	0	0.00	267.50	1	2,055	0.05%
2019/11/12	2	266.00	2	266.50	266.00	0	2,074	0.00%
2019/11/11	0	0.00	4	268.50	267.00	-4	2,112	-0.19%
2019/11/08	2	272.50	5	267.00	269.00	-3	2,175	-0.14%
2019/11/07	2	263.50	4	265.50	266.00	-2	2,234	-0.09%
2019/11/06	3	270.50	0	0.00	272.50	3	2,256	0.13%
2019/11/05	1	270.50	1	265.00	270.50	0	2,297	0.00%
2019/11/04	3	262.50	0	0.00	263.00	3	2,345	0.13%
2019/11/01	5	259.10	2	261.50	260.00	3	2,442	0.12%
2019/10/31	0	0.00	1	273.00	267.50	-1	2,484	-0.04%
2019/10/30	2	276.00	2	274.00	277.50	0	2,502	0.00%
2019/10/29	0	0.00	2	280.00	274.00	-2	2,521	-0.08%
2019/10/28	4	280.25	4	282.00	276.50	0	2,559	0.00%
2019/10/25	2	277.50	0	0.00	275.50	2	2,568	0.08%
2019/10/22	14	278.04	14	278.75	276.00	0	2,812	0.00%
2019/10/21	2	276.75	2	276.50	274.50	0	2,885	0.00%
2019/10/18	2	280.50	6	277.33	280.00	-4	2,999	-0.13%
2019/10/17	0	0.00	2	276.50	276.50	-2	2,996	-0.07%
2019/10/15	0	0.00	1	273.50	277.00	-1	2,912	-0.03%
2019/10/14	3	272.50	2	275.50	277.00	1	2,899	0.03%
2019/10/09	0	0.00	1	259.50	258.50	-1	2,840	-0.04%
2019/10/08	1	263.50	0	0.00	263.50	1	2,917	0.03%
2019/10/04	1	261.00	1	264.00	260.50	0	2,882	0.00%
2019/10/02	42	255.00	42	256.76	256.50	0	2,805	0.00%
2019/09/27	1	251.00	0	0.00	250.00	1	2,817	0.04%
2019/09/20	1	262.00	0	0.00	259.00	1	2,897	0.03%
2019/09/16	0	0.00	1	234.00	233.00	-1	2,964	-0.03%
2019/09/09	16	240.31	16	240.38	238.50	0	3,081	0.00%
2019/09/02	0	0.00	1	238.00	238.00	-1	3,129	-0.03%
2019/08/30	0	0.00	10	238.80	237.00	-10	3,153	-0.32%
2019/08/29	9	237.50	0	0.00	237.50	9	3,167	0.28%
2019/08/28	4	237.50	2	236.00	236.00	2	3,183	0.06%
2019/08/27	0	0.00	1	232.00	230.50	-1	3,152	-0.03%
2019/08/26	1	223.00	1	225.50	224.00	0	3,155	0.00%
2019/08/23	0	0.00	1.3	230.08	228.50	-1.3	3,166	-0.04%
2019/08/22	0	0.00	1	228.00	232.00	-1	3,217	-0.03%
2019/08/19	1	219.50	0	0.00	218.00	1	3,240	0.03%
2019/08/15	0	0.00	2	211.75	215.50	-2	3,271	-0.06%
2019/08/14	1	219.00	5	219.50	215.00	-4	3,308	-0.12%
2019/08/13	70	217.29	77	218.37	215.00	-7	3,318	-0.21%
2019/08/12	13	215.00	1	214.00	215.00	12	3,316	0.36%
2019/08/08	30	207.48	29	208.00	204.50	1	3,351	0.03%
2019/08/07	2	204.75	0	0.00	203.00	2	3,391	0.06%
2019/08/06	3.3	206.36	1	213.00	212.00	2.3	3,401	0.07%
2019/08/05	0	0.00	2	214.00	212.00	-2	3,423	-0.06%
2019/08/02	2	236.50	2	239.75	235.50	0	3,359	0.00%
2019/08/01	1	252.50	0	0.00	256.50	1	3,319	0.03%
2019/07/31	1	252.50	1	256.50	256.50	0	3,328	0.00%
2019/07/30	0	0.00	1	263.00	251.50	-1	3,372	-0.03%
2019/07/29	1	267.00	3	265.33	260.00	-2	3,374	-0.06%
2019/07/26	3	265.00	0	0.00	268.00	3	3,402	0.09%
2019/07/25	3	261.17	3	265.33	265.50	0	3,417	0.00%
2019/07/24	2	260.00	4	260.50	265.00	-2	3,393	-0.06%
2019/07/23	4	244.63	4	248.88	249.00	0	3,294	0.00%
2019/07/22	51	232.23	52	233.52	248.50	-1	3,285	-0.03%
2019/07/19	0	0.00	1	228.50	226.00	-1	3,293	-0.03%
2019/07/18	1	224.50	1	223.50	223.50	0	3,350	0.00%
2019/07/17	1	229.50	0	0.00	228.00	1	3,433	0.03%
2019/07/15	1	234.00	0	0.00	235.50	1	3,691	0.03%
2019/07/12	1	237.00	1	234.00	234.50	0	3,815	0.00%
2019/07/10	0	0.00	3	227.17	226.50	-3	3,765	-0.08%
2019/07/09	1	222.50	0	0.00	222.00	1	3,767	0.03%
2019/07/08	2	223.00	0	0.00	223.00	2	3,796	0.05%
2019/07/05	4	227.00	4	225.50	225.50	0	3,821	0.00%
2019/07/04	0	0.00	1	228.00	227.00	-1	3,890	-0.03%
2019/07/03	1	224.00	0	0.00	222.50	1	3,974	0.03%
2019/07/02	3	230.00	3	229.00	229.00	0	4,089	0.00%
2019/07/01	0	0.00	2	231.25	230.00	-2	4,215	-0.05%
2019/06/28	2	224.75	2	224.25	226.50	0	4,336	0.00%
2019/06/27	1	226.00	2	229.00	226.00	-1	4,330	-0.02%
2019/06/25	1	224.50	0	0.00	223.00	1	4,289	0.02%
2019/06/24	4	229.50	3	232.50	229.00	1	4,237	0.02%
2019/06/21	0	0.00	2.1	229.17	229.00	-2.1	4,172	-0.05%
2019/06/20	0	0.00	1	222.50	224.00	-1	4,066	-0.02%
2019/06/19	0	0.00	1	215.50	214.00	-1	4,024	-0.02%
2019/06/17	0	0.00	1	211.50	211.50	-1	4,047	-0.02%
2019/06/14	1	206.50	0	0.00	207.00	1	4,070	0.02%
2019/06/13	0	0.00	1	208.00	207.50	-1	4,078	-0.02%
2019/06/12	3	213.00	3	214.00	211.50	0	4,081	0.00%
2019/06/11	2	211.25	1	212.00	212.00	1	4,082	0.02%
2019/06/10	0.1	210.50	0	0.00	210.00	0.1	4,090	0.00%
2019/06/06	2	205.00	3	203.00	204.50	-1	4,077	-0.02%
2019/06/05	1	209.50	0	0.00	209.50	1	4,047	0.02%
2019/06/04	0	0.00	2	213.00	211.00	-2	4,045	-0.05%
2019/06/03	4	223.50	1	221.00	219.50	3	4,042	0.07%
2019/05/31	4	227.38	4	227.00	228.50	0	4,041	0.00%
2019/05/30	2	223.50	0	0.00	226.50	2	4,030	0.05%
2019/05/28	1	218.50	13	223.88	227.00	-12	4,015	-0.30%
2019/05/24	2	214.50	1	216.50	213.50	1	4,137	0.02%
2019/05/21	0	0.00	2	219.00	224.00	-2	4,462	-0.04%
2019/05/20	11	209.91	0	0.00	214.00	11	4,488	0.25%
2019/05/17	1	217.00	5	220.40	213.00	-4	4,475	-0.09%
2019/05/16	2	231.00	14	228.29	218.50	-12	4,455	-0.27%
2019/05/15	6	222.00	14	223.57	222.50	-8	4,479	-0.18%
2019/05/14	4	213.63	4	209.00	218.50	0	4,524	0.00%
2019/05/13	9	212.61	1	214.00	208.00	8	4,581	0.17%
2019/05/10	1	201.50	0	0.00	204.50	1	4,552	0.02%
2019/05/09	10	210.00	0	0.00	204.00	10	4,525	0.22%
2019/05/08	1	214.00	0	0.00	214.00	1	4,487	0.02%
2019/05/07	0	0.00	2	222.50	217.50	-2	4,476	-0.04%
2019/05/06	3	219.83	1	221.00	222.50	2	4,462	0.04%
2019/05/03	4	226.25	5	225.60	224.00	-1	4,473	-0.02%
2019/05/02	1	223.50	2	224.25	221.50	-1	4,437	-0.02%
2019/04/30	2	225.75	4	225.38	227.00	-2	4,426	-0.05%
2019/04/29	4	226.13	0	0.00	224.00	4	4,469	0.09%
2019/04/26	6	235.67	0	0.00	235.00	6	4,501	0.13%
2019/04/25	3	247.50	7	245.57	241.50	-4	4,458	-0.09%
2019/04/24	5	238.50	2	236.50	238.50	3	4,351	0.07%
2019/04/23	5	235.60	4	236.13	243.00	1	4,302	0.02%
2019/04/22	2	238.25	4	242.38	232.50	-2	4,229	-0.05%
2019/04/19	4	242.00	12	237.21	237.50	-8	4,190	-0.19%
2019/04/18	8	228.06	0	0.00	225.50	8	4,011	0.20%
2019/04/17	1	220.00	3	219.67	219.00	-2	3,927	-0.05%
2019/04/16	1	223.00	0	0.00	218.50	1	3,971	0.03%
2019/04/15	1	213.00	0	0.00	216.50	1	4,001	0.02%
2019/04/12	2	214.00	0	0.00	213.00	2	4,109	0.05%
2019/04/11	0	0.00	18	216.67	218.00	-18	4,222	-0.43%
2019/04/10	4	222.00	0	0.00	222.00	4	4,226	0.09%
2019/04/09	4	230.88	3	228.50	228.50	1	4,186	0.02%
2019/04/08	11	228.73	5	226.40	229.00	6	4,150	0.14%
2019/04/03	14	224.93	11.3	223.05	221.00	2.7	4,072	0.07%
2019/04/02	3	220.67	5	218.00	226.00	-2	3,996	-0.05%
2019/03/29	1	205.00	0	0.00	205.50	1	3,983	0.03%
2019/03/27	3.2	201.94	0	0.00	203.00	3.2	4,140	0.08%
2019/03/26	0.1	202.50	11	202.50	201.50	-10.9	4,206	-0.26%
2019/03/25	1	201.00	1	200.50	202.50	0	4,266	0.00%
2019/03/22	1	209.00	2	214.75	208.50	-1	4,298	-0.02%
2019/03/21	7	211.79	1	214.00	212.50	6	4,347	0.14%
2019/03/20	0	0.00	4	214.00	211.00	-4	4,400	-0.09%
2019/03/19	0	0.00	1	210.50	207.50	-1	4,418	-0.02%
2019/03/15	5	203.50	2	204.50	206.00	3	4,445	0.07%
2019/03/13	1	207.50	1	209.00	203.50	0	4,587	0.00%
2019/03/12	2	207.25	0	0.00	202.00	2	4,657	0.04%
2019/03/11	1	201.00	0	0.00	201.00	1	4,709	0.02%
2019/03/08	1	200.00	1	196.50	206.50	0	4,835	0.00%
2019/03/07	2	200.50	3	203.00	199.00	-1	4,961	-0.02%
2019/03/06	3	207.17	0	0.00	206.00	3	5,076	0.06%
2019/03/05	2	207.50	4	209.50	206.00	-2	5,229	-0.04%
2019/03/04	4	211.63	1	211.50	209.50	3	5,346	0.06%
2019/02/27	13	208.35	10	212.00	211.50	3	5,619	0.05%
2019/02/26	9	224.00	12	222.38	209.00	-3	5,739	-0.05%
2019/02/25	2	215.50	0	0.00	217.00	2	5,631	0.04%
2019/02/22	4	217.75	2	218.25	215.50	2	5,641	0.04%
2019/02/21	9	219.33	8	223.94	215.50	1	5,616	0.02%
2019/02/20	2	211.00	3	210.17	223.00	-1	5,461	-0.02%
2019/02/19	2	203.00	6	200.75	203.00	-4	5,481	-0.07%
2019/02/18	2	197.50	0	0.00	196.00	2	5,462	0.04%
2019/02/15	2	199.50	1	196.00	196.00	1	5,475	0.02%
2019/02/14	0	0.00	1	194.00	202.50	-1	5,478	-0.02%
2019/02/13	8	194.50	8	193.50	192.00	0	5,386	0.00%
2019/02/12	8	193.38	7	195.07	193.00	1	5,327	0.02%
2019/02/11	1	204.00	3	204.50	203.00	-2	5,303	-0.04%
2019/01/30	3	198.00	0	0.00	198.00	3	5,408	0.06%
2019/01/29	3	199.67	0	0.00	202.00	3	5,500	0.05%
2019/01/25	3	201.33	2	203.25	203.00	1	5,757	0.02%
2019/01/23	1	203.50	3	201.50	203.50	-2	5,862	-0.03%
2019/01/22	2	200.75	3.2	199.84	201.00	-1.2	5,908	-0.02%
2019/01/21	1	199.50	3	203.50	200.00	-2	5,997	-0.03%
2019/01/18	0	0.00	1	187.50	194.00	-1	6,006	-0.02%
2019/01/17	2	186.75	20	191.95	187.50	-18	6,030	-0.30%
2019/01/16	0	0.00	1	191.00	189.50	-1	6,157	-0.02%
2019/01/15	3	187.67	0	0.00	189.00	3	6,210	0.05%
2019/01/14	2	187.50	7	186.29	187.50	-5	6,281	-0.08%
2019/01/11	3	189.83	2	189.25	185.00	1	6,415	0.02%
2019/01/10	19	184.50	0	0.00	184.50	19	6,467	0.29%
2019/01/09	6	188.67	2	186.50	185.50	4	6,548	0.06%
2019/01/08	6	178.50	4	184.00	184.00	2	6,644	0.03%
2019/01/07	1	187.00	16	185.00	183.00	-15	6,701	-0.22%
2019/01/04	15	174.60	9	176.44	183.00	6	6,844	0.09%
2019/01/03	10.2	192.47	7	186.21	183.50	3.2	6,720	0.05%
2019/01/02	10	204.95	12	206.17	203.50	-2	6,715	-0.03%
2018/12/28	11	206.91	12	207.50	206.00	-1	6,832	-0.01%
2018/12/27	3	209.83	2	211.50	207.00	1	6,909	0.01%
2018/12/26	5	208.20	1	209.00	202.00	4	6,898	0.06%
2018/12/25	21	205.98	6	206.58	204.50	15	6,909	0.22%
2018/12/24	1	208.50	10.2	213.79	212.50	-9.2	6,928	-0.13%
2018/12/22	7	206.57	13	207.42	208.00	-6	6,924	-0.09%
2018/12/21	10	200.40	11	203.27	206.00	-1	6,978	-0.01%
2018/12/20	5	199.70	3	199.33	196.00	2	6,938	0.03%
2018/12/19	3	202.50	7	198.93	205.00	-4	6,950	-0.06%
2018/12/18	9	197.72	7	198.64	195.00	2	6,949	0.03%
2018/12/17	6	204.00	1	203.50	204.00	5	7,029	0.07%
2018/12/14	3	203.33	1	202.00	204.00	2	7,142	0.03%
2018/12/13	0	0.00	2	205.50	203.00	-2	7,180	-0.03%
2018/12/12	8	198.38	5	200.00	201.50	3	7,173	0.04%
2018/12/11	2	187.75	1	188.50	190.50	1	7,146	0.01%
2018/12/10	2	182.75	1	183.50	186.00	1	7,176	0.01%
2018/12/07	8	194.50	5	194.00	192.50	3	7,198	0.04%
2018/12/06	5	191.70	15	198.03	196.00	-10	7,229	-0.14%
2018/12/05	5	200.30	2	208.00	199.00	3	7,210	0.04%
2018/12/04	4	214.63	4	214.38	216.00	0	7,193	0.00%
2018/12/03	0	0.00	1	209.00	216.00	-1	7,295	-0.01%
2018/11/30	12	201.33	10	202.20	199.50	2	7,318	0.03%
2018/11/29	14	197.18	11	195.73	196.50	3	7,318	0.04%
2018/11/28	25	192.18	29	192.90	189.50	-4	7,192	-0.06%
2018/11/27	10	178.95	6	179.75	181.00	4	7,049	0.06%
2018/11/26	26	172.46	27	172.89	180.50	-1	6,944	-0.01%
2018/11/23	8	169.56	2	174.50	164.50	6	6,693	0.09%
2018/11/22	1	192.50	11	184.68	177.50	-10	6,602	-0.15%
2018/11/20	4	186.50	2	187.00	187.00	2	6,554	0.03%
2018/11/19	3.1	185.16	1	184.00	187.00	2.1	6,538	0.03%
2018/11/16	11	179.09	13	175.42	181.00	-2	6,540	-0.03%
2018/11/15	3	181.33	3	181.50	180.50	0	6,414	0.00%
2018/11/14	0	0.00	5	189.70	182.00	-5	6,397	-0.08%
2018/11/13	8	182.69	5	182.80	186.50	3	6,380	0.05%
2018/11/12	1	185.50	0	0.00	189.50	1	6,392	0.02%
2018/11/09	2	188.50	0	0.00	188.00	2	6,415	0.03%
2018/11/08	11	195.36	13	195.62	188.00	-2	6,375	-0.03%
2018/11/07	14	188.11	11	188.59	190.50	3	6,288	0.05%
2018/11/06	10	192.10	8	190.00	188.00	2	6,195	0.03%
2018/11/05	5	209.80	8	211.50	199.50	-3	6,119	-0.05%
2018/11/02	1	221.50	0	0.00	221.50	1	5,993	0.02%
2018/11/01	4	221.25	2	224.25	216.00	2	5,921	0.03%
2018/10/31	2	210.00	4	198.25	210.00	-2	5,873	-0.03%
2018/10/30	3	190.33	2	192.50	191.00	1	5,893	0.02%
2018/10/29	3	190.83	3	187.00	187.50	0	5,875	0.00%
2018/10/26	7	193.50	5	192.30	190.00	2	5,821	0.03%
2018/10/25	2	196.25	2	196.75	194.00	0	5,890	0.00%
2018/10/24	3	204.17	4	208.00	206.50	-1	5,865	-0.02%
2018/10/23	4	203.13	3	207.50	202.00	1	5,789	0.02%
2018/10/22	5	213.90	5.1	213.81	214.50	-0.1	5,784	0.00%
2018/10/19	28	200.18	28	198.55	215.00	0	5,716	0.00%
2018/10/18	3	211.00	2	216.00	208.00	1	5,595	0.02%
2018/10/17	2	227.25	0	0.00	225.00	2	5,547	0.04%
2018/10/16	1	223.00	12	219.96	220.00	-11	5,492	-0.20%
2018/10/15	5.1	211.56	1	206.00	211.50	4.1	5,402	0.08%
2018/10/12	5.1	196.97	5	202.70	201.00	0.1	5,388	0.00%
2018/10/11	3	203.50	0	0.00	203.50	3	5,300	0.06%
2018/10/09	6	234.33	3	228.33	226.00	3	5,440	0.06%
2018/10/08	4	242.75	4	240.00	241.00	0	5,336	0.00%
2018/10/05	0	0.00	1	260.50	242.50	-1	5,232	-0.02%
2018/10/04	2	266.00	1	265.00	269.00	1	5,180	0.02%
2018/10/03	0	0.00	1	261.50	265.00	-1	5,155	-0.02%
2018/10/02	3	271.33	2	271.25	269.00	1	5,138	0.02%
2018/10/01	10	273.85	8	276.44	280.50	2	5,084	0.04%
2018/09/28	18	275.81	11	277.23	271.00	7	5,065	0.14%
2018/09/27	4	281.13	13	281.58	282.00	-9	4,981	-0.18%
2018/09/26	6	294.17	6	293.33	288.00	0	4,961	0.00%
2018/09/25	1	293.00	0	0.00	290.50	1	4,923	0.02%
2018/09/21	5	278.50	5	286.00	300.00	0	4,910	0.00%
2018/09/20	1	287.00	5	284.60	282.00	-4	4,785	-0.08%
2018/09/19	1	296.00	1	298.00	294.50	0	4,683	0.00%
2018/09/18	1	295.00	0	0.00	293.00	1	4,599	0.02%
2018/09/17	2	312.00	2	302.00	312.00	0	4,608	0.00%
2018/09/14	2	303.50	2	301.50	306.50	0	4,647	0.00%
2018/09/13	5	294.20	5	292.40	290.50	0	4,647	0.00%
2018/09/12	16	301.31	4	299.75	295.00	12	4,605	0.26%
2018/09/10	2	322.00	2	326.50	319.00	0	4,609	0.00%
2018/09/07	5	322.40	9	330.00	345.00	-4	4,646	-0.09%
2018/09/06	7	330.93	9	329.33	339.00	-2	4,517	-0.04%
2018/09/05	4	325.75	10	315.05	335.00	-6	4,416	-0.14%
2018/09/04	2	309.50	0	0.00	305.00	2	4,313	0.05%
2018/09/03	1	314.00	3	303.33	300.00	-2	4,350	-0.05%
2018/08/30	6	312.50	2	312.50	303.50	4	4,430	0.09%
2018/08/29	1	313.50	4	304.75	312.50	-3	4,515	-0.07%
2018/08/28	2	307.00	2	302.50	306.00	0	4,593	0.00%
2018/08/24	1	283.50	1	283.50	283.50	0	4,657	0.00%
2018/08/23	7	289.14	7	294.86	288.00	0	4,657	0.00%
2018/08/22	12	291.08	12	292.58	287.00	0	4,618	0.00%
2018/08/21	0	0.00	1	290.00	293.00	-1	4,608	-0.02%
2018/08/17	2	279.50	2	282.25	278.00	0	4,605	0.00%
2018/08/16	1	275.00	0	0.00	284.00	1	4,569	0.02%
2018/08/15	0	0.00	1	287.50	284.50	-1	4,545	-0.02%
2018/08/14	0	0.00	1	296.00	297.50	-1	4,553	-0.02%
2018/08/13	1	285.00	0	0.00	288.00	1	4,549	0.02%
2018/08/06	6	317.67	6	323.17	316.00	0	4,499	0.00%
2018/08/03	10	344.90	6	348.08	342.00	4	4,450	0.09%
2018/08/02	6	351.92	5	353.00	355.00	1	4,433	0.02%
2018/08/01	10	354.60	10	358.10	358.50	0	4,424	0.00%
2018/07/31	10	319.60	17	320.00	331.50	-7	4,315	-0.16%
2018/07/30	6	312.92	4	321.00	306.00	2	4,291	0.05%
2018/07/27	5	329.40	5	328.30	328.50	0	4,291	0.00%
2018/07/26	4	319.75	6	322.50	318.50	-2	4,297	-0.05%
2018/07/25	4	320.88	1	320.50	319.00	3	4,396	0.07%
2018/07/24	2	316.25	0	0.00	326.00	2	4,498	0.04%
2018/07/23	5	311.40	4	309.50	313.50	1	4,562	0.02%
2018/07/20	0	0.00	1	327.00	323.00	-1	4,627	-0.02%
2018/07/19	1	322.50	5	322.20	327.00	-4	4,693	-0.09%
2018/07/18	11	316.73	31	316.31	312.50	-20	4,682	-0.43%
2018/07/17	8	308.38	35	308.26	308.00	-27	4,652	-0.58%
2018/07/16	1	296.00	1	291.50	293.00	0	4,679	0.00%
2018/07/13	0	0.00	2	291.75	292.50	-2	4,867	-0.04%
2018/07/12	2	279.75	3	280.83	288.00	-1	4,962	-0.02%
2018/07/11	2	273.50	11	274.68	278.00	-9	4,942	-0.18%
2018/07/10	17	269.18	11	270.09	273.50	6	4,937	0.12%
2018/07/09	4	267.75	4	267.25	267.00	0	4,931	0.00%
2018/07/06	54	279.81	3	274.83	276.00	51	4,960	1.03%
2018/07/05	10	274.90	12	274.42	273.00	-2	4,916	-0.04%
2018/07/04	3	278.00	7	276.36	280.00	-4	4,913	-0.08%
2018/07/03	8	271.38	4	274.50	268.50	4	4,893	0.08%
2018/07/02	10	270.40	14	275.14	277.50	-4	4,891	-0.08%
2018/06/29	4	272.25	0	0.00	273.50	4	4,874	0.08%
2018/06/28	7	281.43	6	285.17	269.00	1	4,856	0.02%
2018/06/27	2	278.50	2	286.50	278.50	0	4,850	0.00%
2018/06/26	3	281.00	2	281.50	283.00	1	4,867	0.02%
2018/06/25	2	298.00	0	0.00	288.50	2	4,837	0.04%
2018/06/22	1	315.00	0	0.00	309.00	1	4,808	0.02%
2018/06/20	1	299.00	2	299.00	294.50	-1	4,767	-0.02%
2018/06/19	1	309.00	2	311.50	310.00	-1	4,775	-0.02%
2018/06/15	2	288.75	7	290.71	298.50	-5	4,727	-0.11%
2018/06/14	4	280.50	3	283.33	280.00	1	4,625	0.02%
2018/06/13	8	287.00	5	286.60	286.00	3	4,630	0.06%
2018/06/12	2	289.50	1	300.00	288.00	1	4,577	0.02%
2018/06/11	2	295.75	1	298.00	301.00	1	4,540	0.02%
2018/06/08	3	316.67	3	306.33	301.50	0	4,509	0.00%
2018/06/07	2	309.50	3	312.00	310.00	-1	4,455	-0.02%
2018/06/06	10	313.40	11	299.18	313.00	-1	4,466	-0.02%
2018/06/05	2	296.50	0	0.00	298.00	2	4,398	0.05%
2018/06/04	2	276.50	4	277.63	278.50	-2	4,303	-0.05%
2018/06/01	1	254.00	3	265.67	264.00	-2	4,296	-0.05%
2018/05/31	3	255.33	2	255.00	255.00	1	4,340	0.02%
2018/05/30	1	258.50	1	253.00	253.00	0	4,407	0.00%
2018/05/29	2	262.25	3	257.00	257.00	-1	4,494	-0.02%
2018/05/28	3	269.83	2	271.50	266.00	1	4,513	0.02%
2018/05/25	0	0.00	1	271.50	275.50	-1	4,517	-0.02%
2018/05/24	1	268.00	2	272.00	272.00	-1	4,566	-0.02%
2018/05/23	5	262.40	4	264.13	268.50	1	4,656	0.02%
2018/05/22	3	267.50	2	266.25	262.00	1	4,769	0.02%
2018/05/21	2	264.00	2	264.75	266.50	0	4,771	0.00%
2018/05/18	7	265.64	6	259.33	258.50	1	4,815	0.02%
2018/05/17	1	271.50	1	264.00	264.00	0	4,921	0.00%
2018/05/16	1	272.00	1	267.50	267.50	0	5,044	0.00%
2018/05/15	2	286.50	1	273.50	273.50	1	5,159	0.02%
2018/05/11	2	282.75	3	282.67	284.00	-1	5,148	-0.02%
2018/05/10	1	286.00	1	282.00	280.00	0	5,170	0.00%
2018/05/09	1	281.00	1	285.00	285.00	0	5,170	0.00%
2018/05/07	2	278.00	2	280.75	281.50	0	5,191	0.00%
2018/05/04	3	264.50	5	265.10	269.50	-2	5,205	-0.04%
2018/05/03	3	271.67	2	263.75	259.00	1	5,252	0.02%
2018/05/02	8	276.06	6	279.67	269.50	2	5,325	0.04%
2018/04/30	5	267.40	6	273.75	282.00	-1	5,354	-0.02%
2018/04/27	3	251.33	2	258.00	258.00	1	5,359	0.02%
2018/04/26	1	249.00	2	245.75	241.00	-1	5,446	-0.02%
2018/04/25	6	236.33	5	238.80	241.00	1	5,440	0.02%
2018/04/24	8	244.06	9	243.83	238.50	-1	5,486	-0.02%
2018/04/23	9	246.89	8	246.19	244.50	1	5,427	0.02%
2018/04/20	4	247.13	4	249.00	244.00	0	5,419	0.00%
2018/04/19	1	274.50	2	260.50	260.50	-1	5,317	-0.02%
2018/04/18	2	288.75	0	0.00	269.50	2	5,135	0.04%
2018/04/16	1	315.00	1	316.00	316.00	0	5,051	0.00%
2018/04/13	2	303.75	3	314.00	315.00	-1	5,058	-0.02%
2018/04/12	2	306.75	1	299.50	299.50	1	5,042	0.02%
2018/04/11	4	310.38	4	310.50	306.00	0	5,064	0.00%
2018/04/10	1	315.00	1	310.00	310.00	0	5,136	0.00%
2018/04/09	2	308.50	2	312.00	309.00	0	5,144	0.00%
2018/04/02	1	315.00	1	309.00	309.00	0	5,158	0.00%
2018/03/30	2	321.50	2	317.00	317.00	0	5,260	0.00%
2018/03/29	2	324.50	2	319.00	319.00	0	5,297	0.00%
2018/03/27	1	331.00	2	336.00	335.50	-1	5,268	-0.02%
2018/03/26	2	326.75	0	0.00	323.50	2	5,276	0.04%
2018/03/23	2	327.50	2	331.00	330.00	0	5,281	0.00%
2018/03/22	1	352.00	2	340.50	336.00	-1	5,272	-0.02%
2018/03/21	6	338.92	6	340.42	339.50	0	5,229	0.00%
2018/03/20	2	322.00	2	327.00	322.00	0	5,226	0.00%
2018/03/19	3	331.50	3	328.50	328.50	0	5,243	0.00%
2018/03/15	2	327.50	2	326.75	324.50	0	5,405	0.00%
2018/03/14	1	328.00	1	324.00	324.00	0	5,511	0.00%
2018/03/12	2	335.00	1	320.50	320.50	1	5,613	0.02%
2018/03/07	3	335.00	3	332.00	338.00	0	5,548	0.00%
2018/03/06	1	334.00	1	331.50	327.00	0	5,495	0.00%
2018/03/05	6	323.92	9	321.22	324.00	-3	5,434	-0.06%
2018/03/02	4	320.63	1	314.00	314.00	3	5,371	0.06%
2018/03/01	1	306.50	1	310.00	310.00	0	5,311	0.00%
2018/02/27	1	309.50	1	310.00	310.00	0	5,304	0.00%
2018/02/26	17	314.85	17	308.94	309.00	0	5,276	0.00%
2018/02/23	6	321.08	6	321.67	308.50	0	5,212	0.00%
2018/02/22	3	311.67	3	315.33	318.00	0	5,135	0.00%
2018/02/21	1	290.00	1	297.00	297.00	0	5,005	0.00%
2018/02/09	4	278.63	5	270.50	282.00	-1	5,026	-0.02%
2018/02/08	2	287.75	3	273.33	275.50	-1	4,905	-0.02%
2018/02/07	5	306.20	3	307.67	295.00	2	4,837	0.04%
2018/02/06	0	0.00	1	308.00	307.00	-1	4,718	-0.02%
2018/02/05	2	339.25	1	341.00	341.00	1	4,763	0.02%
2018/02/02	1	341.50	1	352.50	354.00	0	4,822	0.00%
2018/02/01	0	0.00	1	353.00	344.50	-1	4,781	-0.02%
2018/01/31	1	344.50	2	353.25	359.50	-1	4,802	-0.02%
2018/01/30	4	349.88	6	349.08	348.50	-2	4,760	-0.04%
2018/01/29	4	364.13	0	0.00	356.00	4	4,764	0.08%
2018/01/26	3	346.83	5	355.50	360.00	-2	4,799	-0.04%
2018/01/25	3	360.50	11	368.73	341.50	-8	4,769	-0.17%
2018/01/24	2	346.00	2	348.25	359.00	0	4,685	0.00%
2018/01/23	3	339.00	3	340.33	340.00	0	4,583	0.00%
2018/01/22	2	316.75	3	322.67	337.00	-1	4,547	-0.02%
2018/01/19	4	304.88	3	307.67	306.50	1	4,566	0.02%
2018/01/18	2	302.25	33	310.24	297.00	-31	4,559	-0.68%
2018/01/16	2	288.25	1	291.00	293.00	1	4,589	0.02%
2018/01/15	0	0.00	1	275.00	281.00	-1	4,637	-0.02%
2018/01/12	1	256.00	1	259.00	262.50	0	4,772	0.00%
2018/01/11	1	262.50	1	260.50	260.50	0	4,904	0.00%
2018/01/09	1	286.00	1	278.50	281.00	0	5,105	0.00%
2018/01/04	1	282.00	1	288.00	278.00	0	5,308	0.00%
2018/01/03	5	267.90	1	268.00	271.00	4	5,292	0.08%
2018/01/02	3	259.00	6	262.67	264.50	-3	5,300	-0.06%

台股再創新高股東會行情提前報到UDN聯合新聞網－7時前

台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文

凝聚員工向心力明台產險舉辦全員溝通大會與家庭日UDN聯合新聞網－17時前

明台產物保險公司身為三井住友海上集團的一員，特引進一流國際企業的創意，舉辦全員溝通大會(Town Hall Meetin......詳全文

追「創意私房」金流 XREX：2年多收款近3000萬元UDN聯合新聞網－2024/04/12

創意

加密貨幣交易所XREX發布一份金流分析報告，揭露台版N號房「創意私房」4個錢包的區塊鏈上金流，從2021年底至2024年......詳全文

創意

券商分點績效/獲利分析

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

創意

券商分點績效/獲利分析

永豐金-市政 券商分點個股進出 永豐金-市政 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析