雙鴻 (3324)-國票-九鼎券商分點個股進出

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

雙鴻

(3324)

可現股當沖

股價
810
漲跌
▼38
漲幅
-4.48%
成交量
5,409張
產業
上櫃其他電子類股
929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

雙鴻 (3324)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	6	824.67	2	821.50	810.00	4	10,189	0.04%
2024/05/09	13.1	842.40	14	834.14	848.00	-0.9	10,275	-0.01%
2024/05/08	7	832.00	4	830.25	831.00	3	10,232	0.03%
2024/05/07	4	810.25	6.2	810.42	830.00	-2.2	10,524	-0.02%
2024/05/06	10	812.80	13	820.77	800.00	-3	10,558	-0.03%
2024/05/03	8	819.38	6.3	821.03	817.00	1.7	10,521	0.02%
2024/05/02	7	787.29	8	799.00	821.00	-1	10,490	-0.01%
2024/04/30	6	804.33	7	812.14	800.00	-1	10,411	-0.01%
2024/04/29	17	813.65	14	807.36	796.00	3	10,405	0.03%
2024/04/26	8	821.88	8.1	822.90	826.00	-0.1	10,556	0.00%
2024/04/25	7	780.14	6	790.33	770.00	1	10,404	0.01%
2024/04/24	2	760.50	4	758.00	771.00	-2	10,317	-0.02%
2024/04/23	4.1	704.56	5	709.80	701.00	-0.9	10,331	-0.01%
2024/04/22	17	730.53	14	731.79	700.00	3	10,242	0.03%
2024/04/19	5	769.40	6	762.83	777.00	-1	10,115	-0.01%
2024/04/18	7	813.29	9	805.89	803.00	-2	10,016	-0.02%
2024/04/17	7	785.43	7	778.42	799.00	0	9,910	0.00%
2024/04/16	8	735.63	6	740.00	740.00	2	9,805	0.02%
2024/04/15	5	783.00	10	787.30	776.00	-5	9,696	-0.05%
2024/04/12	12.1	770.51	14	771.07	772.00	-1.9	9,555	-0.02%
2024/04/11	20.1	776.53	12.1	777.22	757.00	8	9,445	0.08%
2024/04/10	6	837.50	6	824.00	809.00	0	9,247	0.00%
2024/04/09	13	857.46	11	853.36	865.00	2	9,125	0.02%
2024/04/08	8	835.88	8	830.75	860.00	0	9,015	0.00%
2024/04/03	6	783.17	11	767.36	796.00	-5	8,955	-0.06%
2024/04/02	14	732.93	15	734.27	730.00	-1	8,798	-0.01%
2024/04/01	2	705.50	7	719.57	723.00	-5	8,657	-0.06%
2024/03/29	2	680.50	6	674.83	689.00	-4	8,521	-0.05%
2024/03/28	14	663.43	9	663.78	659.00	5	8,401	0.06%
2024/03/27	4	669.75	6	668.00	680.00	-2	8,334	-0.02%
2024/03/26	13	669.69	11	670.73	666.00	2	8,257	0.02%
2024/03/25	5	708.80	5	706.20	698.00	0	8,150	0.00%
2024/03/22	10	706.10	5	714.60	702.00	5	8,129	0.06%
2024/03/21	6	692.33	5	692.80	696.00	1	8,034	0.01%
2024/03/20	8	680.75	16.1	679.35	667.00	-8.1	7,922	-0.10%
2024/03/19	20.2	690.38	12	688.33	655.00	8.2	7,808	0.10%
2024/03/18	10	700.40	14	701.93	724.00	-4	7,651	-0.05%
2024/03/15	9	679.44	9	684.24	670.00	0	7,494	0.00%
2024/03/14	23.2	635.76	11	641.00	662.00	12.2	7,251	0.17%
2024/03/13	15.1	697.01	13	700.38	677.00	2.1	6,979	0.03%
2024/03/12	4.1	666.22	10	663.50	690.00	-5.9	6,704	-0.09%
2024/03/11	0	0.00	10	609.10	628.00	-10	6,504	-0.15%
2024/03/08	23	574.48	19	582.58	571.00	4	6,374	0.06%
2024/03/07	25.1	598.97	16	609.19	591.00	9.1	6,179	0.15%
2024/03/06	12	600.08	20	610.35	628.00	-8	5,830	-0.14%
2024/03/05	7	572.29	10	570.40	571.00	-3	5,655	-0.05%
2024/03/04	5	573.20	3.1	572.87	572.00	1.9	5,561	0.03%
2024/03/01	7.1	551.75	5.6	554.29	559.00	1.4	5,465	0.03%
2024/02/29	17	508.41	16	508.06	534.00	1	5,314	0.02%
2024/02/27	9	482.67	10	484.45	496.00	-1	5,161	-0.02%
2024/02/26	12	456.08	11	460.82	470.00	1	5,072	0.02%
2024/02/23	6.4	460.61	4	465.88	457.50	2.4	5,054	0.05%
2024/02/22	10	460.35	17.2	461.27	467.00	-7.2	5,050	-0.14%
2024/02/21	8	450.50	7.1	451.09	445.00	0.9	5,032	0.02%
2024/02/20	8	438.58	13	441.54	447.50	-5	5,035	-0.10%
2024/02/19	11.1	442.77	4	444.50	441.50	7.1	5,163	0.14%
2024/02/16	12.4	454.98	8	451.44	447.00	4.4	5,231	0.08%
2024/02/15	5	452.90	18	454.92	469.00	-13	5,141	-0.25%
2024/02/05	16.1	432.16	16	426.16	426.50	0.1	5,021	0.00%
2024/02/02	2	400.00	4.1	413.47	425.00	-2.1	4,886	-0.04%
2024/02/01	12	387.38	7	387.57	386.50	5	4,795	0.10%
2024/01/31	7	378.71	0	0.00	376.50	7	4,829	0.14%
2024/01/30	9	392.56	8	394.69	392.50	1	4,771	0.02%
2024/01/29	3	374.00	11.1	366.68	374.00	-8.1	4,522	-0.18%
2024/01/26	4	360.00	1	364.00	356.00	3	4,441	0.07%
2024/01/25	12	371.13	12	375.54	370.00	0	4,442	0.00%
2024/01/24	1	368.00	1	371.50	372.00	0	4,416	0.00%
2024/01/23	5	376.00	4	385.50	375.00	1	4,437	0.02%
2024/01/22	27	375.15	35	370.79	386.00	-8	4,404	-0.18%
2024/01/19	6	350.67	10	354.35	357.50	-4	4,275	-0.09%
2024/01/18	9	343.50	9	345.61	348.00	0	4,251	0.00%
2024/01/17	4	345.25	7	344.79	342.00	-3	4,253	-0.07%
2024/01/16	3	335.50	0	0.00	338.50	3	4,244	0.07%
2024/01/15	3	332.83	4	333.25	336.00	-1	4,248	-0.02%
2024/01/12	3	329.83	4	333.38	333.00	-1	4,300	-0.02%
2024/01/11	0	0.00	8	329.81	331.50	-8	4,306	-0.19%
2024/01/10	4	320.00	0	0.00	321.50	4	4,351	0.09%
2024/01/09	2	322.00	0	0.00	318.50	2	4,407	0.05%
2024/01/08	2	323.50	11	326.27	324.50	-9	4,429	-0.20%
2024/01/05	34	327.57	25	324.42	323.00	9	4,474	0.20%
2024/01/04	4.1	333.33	3	330.00	332.00	1.1	4,496	0.02%
2024/01/03	7	338.29	13	339.88	337.50	-6	4,532	-0.13%
2024/01/02	8	346.94	2	353.50	344.50	6	4,576	0.13%
2023/12/29	7	350.86	11	351.73	352.50	-4	4,609	-0.09%
2023/12/28	18	349.25	9	347.67	347.00	9	4,574	0.20%
2023/12/27	14	338.82	20	345.33	350.50	-6	4,624	-0.13%
2023/12/26	11	343.77	10	343.50	343.50	1	4,687	0.02%
2023/12/25	1	344.50	7	344.57	346.00	-6	4,807	-0.12%
2023/12/22	7	345.00	2	346.00	339.00	5	4,867	0.10%
2023/12/21	1	335.50	1	338.50	343.00	0	4,968	0.00%
2023/12/20	2	341.00	3	339.67	342.50	-1	5,036	-0.02%
2023/12/19	16.1	334.00	16	335.59	335.50	0.1	5,124	0.00%
2023/12/18	2	339.00	5	340.50	342.50	-3	5,184	-0.06%
2023/12/15	3	336.33	0	0.00	332.50	3	5,294	0.06%
2023/12/14	2	341.75	2	344.50	339.00	0	5,393	0.00%
2023/12/13	2	341.50	2	342.25	339.00	0	5,518	0.00%
2023/12/12	1	342.00	2	347.00	343.00	-1	5,646	-0.02%
2023/12/11	2	342.75	2	346.25	343.00	0	5,828	0.00%
2023/12/08	3	343.50	1	347.50	341.00	2	5,891	0.03%
2023/12/07	6	348.75	4	350.00	346.00	2	5,949	0.03%
2023/12/06	1	349.50	1	354.00	349.00	0	6,029	0.00%
2023/12/05	1	339.50	0	0.00	340.50	1	6,176	0.02%
2023/12/04	24	354.08	22	346.64	346.00	2	6,284	0.03%
2023/12/01	16	357.84	2	356.25	356.50	14	6,467	0.22%
2023/11/30	3	363.67	4	364.88	366.00	-1	6,629	-0.02%
2023/11/29	2	361.25	2	362.50	363.00	0	6,739	0.00%
2023/11/27	4	363.38	2	353.00	350.00	2	6,769	0.03%
2023/11/24	4	371.50	3	372.33	370.50	1	6,746	0.01%
2023/11/22	2	381.00	1	381.00	379.50	1	6,703	0.01%
2023/11/21	1	377.00	6	380.92	386.50	-5	6,736	-0.07%
2023/11/20	8	367.31	10	366.90	376.00	-2	6,861	-0.03%
2023/11/17	6	348.58	4	347.50	350.00	2	6,775	0.03%
2023/11/16	3	341.67	7	343.29	347.50	-4	6,796	-0.06%
2023/11/15	11	333.09	10	339.10	333.00	1	6,740	0.01%
2023/11/14	3	334.33	2	333.25	336.00	1	6,785	0.01%
2023/11/13	1	328.00	0	0.00	331.00	1	6,885	0.01%
2023/11/09	3	332.50	3.1	330.31	334.00	-0.1	6,959	0.00%
2023/11/08	14	327.21	46	328.43	330.00	-32	6,941	-0.46%
2023/11/07	6	310.75	7	315.93	316.50	-1	6,835	-0.01%
2023/11/06	1	302.51	31	309.60	313.00	-30	6,946	-0.43%
2023/11/03	2	296.00	1	299.50	297.00	1	7,100	0.01%
2023/11/02	18	293.28	21	296.12	297.50	-3	7,387	-0.04%
2023/11/01	2	284.00	2	283.50	283.50	0	7,517	0.00%
2023/10/31	24	290.94	26.1	287.23	284.50	-2.1	7,648	-0.03%
2023/10/30	31	294.45	25	298.00	297.50	6	7,790	0.08%
2023/10/27	88	301.91	55	298.95	297.00	33	7,908	0.42%
2023/10/26	7	312.50	6	312.08	309.00	1	8,293	0.01%
2023/10/25	12	311.25	14	314.11	314.00	-2	8,352	-0.02%
2023/10/24	12	306.67	15.1	301.32	312.00	-3.1	8,414	-0.04%
2023/10/23	7	306.57	5	309.90	300.50	2	8,413	0.02%
2023/10/20	15	300.57	16	307.97	310.00	-1	8,668	-0.01%
2023/10/19	1.1	297.74	7	301.50	308.50	-6	8,905	-0.07%
2023/10/18	32.1	299.47	25	298.54	298.50	7	9,100	0.08%
2023/10/17	23.1	312.66	17	311.50	310.50	6.1	9,134	0.07%
2023/10/16	3.1	315.02	7	316.57	320.50	-4	9,131	-0.04%
2023/10/13	32	320.92	26	318.81	317.50	6	9,165	0.07%
2023/10/12	1	326.03	2	326.50	330.00	-1	9,150	-0.01%
2023/10/11	5	320.10	4	322.88	318.00	1	9,180	0.01%
2023/10/06	15	327.97	3	328.33	326.00	12	9,272	0.13%
2023/10/05	3	328.83	9	328.89	331.00	-6	9,353	-0.06%
2023/10/04	18	314.58	17	318.94	321.00	1	9,347	0.01%
2023/10/03	8	325.63	4	327.63	322.50	4	9,362	0.04%
2023/10/02	1	328.50	9.1	330.46	330.00	-8.1	9,380	-0.09%
2023/09/28	7.1	321.52	9	320.56	319.00	-1.9	9,358	-0.02%
2023/09/27	14	317.32	14	317.29	318.00	0	9,285	0.00%
2023/09/26	4	317.63	7	319.43	315.50	-3	9,325	-0.03%
2023/09/25	14	308.14	15	311.70	312.50	-1	9,206	-0.01%
2023/09/22	7.1	308.45	7	308.21	310.00	0.1	9,217	0.00%
2023/09/21	8	299.94	7	300.64	308.50	1	9,109	0.01%
2023/09/20	39	306.31	35	304.97	302.50	4	9,014	0.04%
2023/09/19	5	309.70	7	312.78	309.00	-2	8,987	-0.02%
2023/09/18	32	325.56	10	318.99	311.00	22	8,904	0.25%
2023/09/15	7	342.07	8	340.44	344.00	-1	8,798	-0.01%
2023/09/14	3	345.00	9	331.17	343.00	-6	8,747	-0.07%
2023/09/13	9	311.39	9	312.83	317.50	0	8,606	0.00%
2023/09/12	10	314.75	13	318.58	309.50	-3	8,622	-0.03%
2023/09/11	11	316.14	8.2	318.63	314.00	2.8	8,627	0.03%
2023/09/08	18	334.08	10	335.35	326.50	8	8,549	0.09%
2023/09/07	5	334.40	7	334.86	340.00	-2	8,477	-0.02%
2023/09/06	10	325.90	15.1	329.99	336.00	-5.1	8,392	-0.06%
2023/09/05	3	316.13	13	315.19	320.00	-10	8,294	-0.12%
2023/09/04	3	302.50	11	299.70	306.00	-8	8,180	-0.10%
2023/09/01	6	284.67	5	286.70	287.00	1	8,142	0.01%
2023/08/31	2	279.00	3	282.67	286.00	-1	8,224	-0.01%
2023/08/30	15	287.66	6	286.08	283.50	9	8,329	0.11%
2023/08/29	5	286.70	6	288.67	285.00	-1	8,547	-0.01%
2023/08/28	8	287.25	5	287.10	286.50	3	8,552	0.04%
2023/08/25	16	298.38	10	295.95	294.50	6	8,532	0.07%
2023/08/24	27	315.17	37	315.93	308.50	-10	8,511	-0.12%
2023/08/23	4	306.25	3	308.83	305.00	1	8,381	0.01%
2023/08/22	11	308.45	7	310.79	309.00	4	8,528	0.05%
2023/08/21	18	306.69	20	307.18	307.00	-2	8,646	-0.02%
2023/08/18	27	310.48	25.3	308.03	302.00	1.7	8,549	0.02%
2023/08/17	10	300.25	13.2	306.55	312.50	-3.2	8,447	-0.04%
2023/08/16	4.2	287.72	7	287.64	294.00	-2.8	8,366	-0.03%
2023/08/15	2	284.75	9	286.06	284.00	-7	8,430	-0.08%
2023/08/14	6	275.83	5	278.10	275.00	1	8,459	0.01%
2023/08/11	11	275.59	13.2	277.62	277.50	-2.2	8,515	-0.03%
2023/08/10	36.1	283.12	28	274.36	273.00	8.1	8,514	0.09%
2023/08/09	28.1	303.49	23	300.72	298.00	5.1	8,517	0.06%
2023/08/08	14	307.25	24.5	310.24	311.50	-10.5	8,360	-0.13%
2023/08/07	17	293.32	26	290.63	299.00	-9	8,127	-0.11%
2023/08/04	12	267.42	15	265.93	272.00	-3	8,034	-0.04%
2023/08/02	24	266.58	22	258.05	257.50	2	8,062	0.02%
2023/08/01	36.1	285.18	24	284.67	280.00	12.1	8,060	0.15%
2023/07/31	15.1	314.39	25.1	326.81	288.50	-10	8,114	-0.12%
2023/07/28	6	305.92	6	307.67	312.50	0	7,714	0.00%
2023/07/27	4	313.50	5	309.80	304.00	-1	7,707	-0.01%
2023/07/26	6	306.58	7	306.29	307.00	-1	7,676	-0.01%
2023/07/25	38	320.62	43.1	316.44	305.00	-5.1	7,744	-0.07%
2023/07/24	8.1	322.72	12.1	325.60	338.00	-4	7,613	-0.05%
2023/07/21	12.1	298.76	26.1	301.46	307.50	-14	7,361	-0.19%
2023/07/20	7.1	288.58	12	288.79	288.00	-4.9	7,198	-0.07%
2023/07/19	5	289.10	4	295.88	283.50	1	7,122	0.01%
2023/07/18	10.3	290.23	8	294.81	293.00	2.3	7,143	0.03%
2023/07/17	23	293.85	18	295.47	295.50	5	7,117	0.07%
2023/07/14	8	297.19	8	297.69	300.00	0	7,105	0.00%
2023/07/13	7	301.21	5	305.10	297.00	2	7,188	0.03%
2023/07/12	4	296.13	11	291.86	296.50	-7	7,056	-0.10%
2023/07/11	15	282.47	5	284.40	278.50	10	6,952	0.14%
2023/07/10	15	281.30	5	280.20	278.50	10	6,933	0.14%
2023/07/07	5	291.70	2	299.75	282.00	3	6,950	0.04%
2023/07/06	16	301.69	4	303.38	296.50	12	7,025	0.17%
2023/07/05	15	318.87	11	315.91	314.50	4	7,083	0.06%
2023/07/04	6	327.42	8	324.81	323.50	-2	7,113	-0.03%
2023/07/03	2	319.00	1.1	319.50	319.50	1	7,094	0.01%
2023/06/30	2.1	283.59	6	289.83	297.00	-4	7,073	-0.06%
2023/06/29	2	283.00	8	281.44	281.00	-6	7,092	-0.08%
2023/06/28	7	276.93	8	279.44	275.00	-1	7,299	-0.01%
2023/06/27	30	281.38	27	278.46	276.50	3	7,409	0.04%
2023/06/26	4	291.38	3	289.83	296.00	1	7,420	0.01%
2023/06/21	3	295.67	3	293.17	292.50	0	7,421	0.00%
2023/06/20	5	296.30	7	293.64	294.50	-2	7,438	-0.03%
2023/06/19	26	286.08	29	286.45	286.50	-3	7,596	-0.04%
2023/06/16	11	295.41	6	297.67	291.50	5	7,634	0.07%
2023/06/15	5	296.90	15	300.70	300.50	-10	7,574	-0.13%
2023/06/14	16	291.78	15	291.67	291.00	1	7,464	0.01%
2023/06/13	27	293.13	28	293.34	295.00	-1	7,416	-0.01%
2023/06/12	19	293.63	8	295.81	291.00	11	7,295	0.15%
2023/06/09	5	296.60	18	297.25	298.50	-13	7,232	-0.18%
2023/06/08	21	288.31	9	287.78	286.00	12	7,114	0.17%
2023/06/07	7	287.93	8	290.63	295.00	-1	7,039	-0.01%
2023/06/06	21	280.90	38	285.83	285.00	-17	6,961	-0.24%
2023/06/05	40	277.93	20	278.60	280.00	20	6,833	0.29%
2023/06/02	14	284.39	28	283.14	285.50	-14	6,687	-0.21%
2023/06/01	13	270.92	12	269.46	269.00	1	6,453	0.02%
2023/05/31	25	271.84	14	272.25	270.00	11	6,407	0.17%
2023/05/30	24	269.38	21	270.60	271.50	3	6,360	0.05%
2023/05/29	18	275.00	17	275.41	273.50	1	6,295	0.02%
2023/05/26	5	276.80	5.1	280.29	279.00	-0.1	6,199	0.00%
2023/05/25	8	268.50	26	266.81	274.00	-18	5,998	-0.30%
2023/05/24	13	249.46	17	250.09	252.00	-4	5,802	-0.07%
2023/05/23	2.1	249.83	0	0.00	249.00	2.1	5,767	0.04%
2023/05/22	30.1	255.85	14	253.64	252.50	16.1	5,704	0.28%
2023/05/19	16	253.56	20	259.55	262.50	-4	5,627	-0.07%
2023/05/18	27	252.19	31	255.85	258.00	-4	5,509	-0.07%
2023/05/17	10	245.65	16	245.59	248.50	-6	5,441	-0.11%
2023/05/16	2	233.00	6	236.00	238.00	-4	5,372	-0.07%
2023/05/15	31	237.60	19	233.40	231.50	12	5,272	0.23%
2023/05/12	2	246.00	2.1	248.60	248.50	-0.1	5,121	0.00%
2023/05/11	16	249.19	16	247.78	247.00	0	5,028	0.00%
2023/05/10	18	250.17	20	251.35	251.00	-2	4,957	-0.04%
2023/05/09	9	250.28	5	251.00	255.50	4	4,880	0.08%
2023/05/08	5	240.62	8	249.00	250.00	-3	4,692	-0.06%
2023/05/05	4.1	243.20	10	248.70	240.50	-5.9	4,491	-0.13%
2023/05/04	9	237.33	12	237.96	235.50	-3	4,259	-0.07%
2023/05/03	12	237.83	2	235.50	233.50	10	4,119	0.24%
2023/05/02	3	252.00	4	250.13	249.00	-1	4,015	-0.02%
2023/04/28	25	247.70	22	246.77	248.00	3	3,927	0.08%
2023/04/27	0	0.00	4	240.00	249.00	-4	3,765	-0.11%
2023/04/26	4	229.00	7	228.29	229.00	-3	3,599	-0.08%
2023/04/25	3	231.50	1	229.00	226.50	2	3,537	0.06%
2023/04/24	2	235.00	5	234.20	237.00	-3	3,459	-0.09%
2023/04/21	12	232.38	6	233.67	231.50	6	3,416	0.18%
2023/04/20	3	238.50	3	240.17	239.00	0	3,318	0.00%
2023/04/19	5	245.70	1	247.50	243.00	4	3,255	0.12%
2023/04/18	11	248.00	11	248.59	249.00	0	3,217	0.00%
2023/04/17	0	0.00	1	251.50	251.00	-1	3,050	-0.03%
2023/04/14	1	251.50	2	249.75	247.50	-1	3,005	-0.03%
2023/04/13	15	248.50	12	249.50	249.00	3	2,949	0.10%
2023/04/12	3	252.17	3	252.83	254.50	0	2,866	0.00%
2023/04/11	6	248.83	6	250.00	250.00	0	2,760	0.00%
2023/04/10	5	242.20	8	240.44	245.00	-3	2,591	-0.12%
2023/04/07	8	226.06	7	228.29	230.00	1	2,418	0.04%
2023/04/06	15	226.00	12	225.29	226.00	3	2,317	0.13%
2023/03/31	6	220.08	8	220.94	220.50	-2	2,209	-0.09%
2023/03/30	8	222.75	10	222.80	222.00	-2	2,176	-0.09%
2023/03/29	6	217.58	33	216.23	216.00	-27	2,063	-1.31%
2023/03/28	6	212.75	9	212.56	209.00	-3	1,846	-0.16%
2023/03/27	14	204.96	16	202.50	213.50	-2	1,714	-0.12%
2023/03/24	1	187.50	1	190.00	194.50	0	1,618	0.00%
2023/03/23	1	190.00	1	191.50	192.00	0	1,607	0.00%
2023/03/22	9	187.22	15	187.20	192.00	-6	1,608	-0.37%
2023/03/21	9	176.67	13.4	175.99	178.50	-4.4	1,387	-0.31%
2023/03/20	6.1	167.50	9	168.33	168.50	-3	1,293	-0.23%
2023/03/17	2	158.50	3	159.50	160.50	-1	1,249	-0.08%
2023/03/16	2	156.50	2	158.00	156.00	0	1,262	0.00%
2023/03/15	1.1	158.68	1	158.50	158.00	0.1	1,292	0.01%
2023/03/14	0	0.00	1	160.00	159.00	-1	1,312	-0.08%
2023/03/13	0	0.00	1	158.50	159.00	-1	1,340	-0.07%
2023/03/09	6.1	163.70	1	162.00	163.50	5.1	1,371	0.37%
2023/03/08	0	0.00	1	167.50	167.50	-1	1,386	-0.07%
2023/03/07	1.1	165.68	1	167.50	166.50	0.1	1,398	0.01%
2023/03/06	1	166.50	3	165.17	165.50	-2	1,401	-0.14%
2023/03/03	0	0.00	1	162.00	162.00	-1	1,423	-0.07%
2023/03/02	4	160.50	1	161.00	160.00	3	1,450	0.21%
2023/02/24	1	161.50	1	163.50	161.00	0	1,553	0.00%
2023/02/22	5	159.80	3	160.00	159.00	2	1,616	0.12%
2023/02/21	5	165.90	1	166.00	165.00	4	1,605	0.25%
2023/02/20	2	169.50	0	0.00	168.00	2	1,602	0.12%
2023/02/17	3	168.67	1	169.50	170.50	2	1,612	0.12%
2023/02/16	3	169.50	7	169.21	170.50	-4	1,622	-0.25%
2023/02/15	9	170.83	3	170.33	168.00	6	1,623	0.37%
2023/02/14	7	167.43	15	166.33	169.50	-8	1,573	-0.51%
2023/02/13	1	158.50	0	0.00	158.00	1	1,513	0.07%
2023/02/10	1	159.50	0	0.00	157.50	1	1,527	0.07%
2023/02/09	2	162.25	0	0.00	161.00	2	1,547	0.13%
2023/02/08	2	163.25	1	164.50	163.50	1	1,539	0.06%
2023/02/07	2	163.75	4	165.50	165.00	-2	1,534	-0.13%
2023/02/06	0	0.00	5	158.00	163.00	-5	1,518	-0.33%
2023/02/03	0	0.00	1	160.50	159.00	-1	1,510	-0.07%
2023/02/02	2	161.25	4	160.38	160.50	-2	1,509	-0.13%
2023/02/01	1	156.50	3	157.33	158.00	-2	1,513	-0.13%
2023/01/31	1	154.50	4	154.88	155.00	-3	1,510	-0.20%
2023/01/30	3	152.67	2	152.50	151.00	1	1,507	0.07%
2023/01/16	0	0.00	1	149.00	149.00	-1	1,518	-0.07%
2023/01/13	10	150.00	10	147.50	147.50	0	1,526	0.00%
2023/01/12	3	151.17	0	0.00	150.50	3	1,539	0.19%
2023/01/10	2	153.50	3	153.83	153.50	-1	1,577	-0.06%
2023/01/09	0	0.00	1	153.50	153.50	-1	1,602	-0.06%
2023/01/05	5	151.50	4	153.25	150.50	1	1,630	0.06%
2023/01/04	2	151.25	1	153.00	150.00	1	1,665	0.06%
2023/01/03	0	0.00	1	151.50	152.00	-1	1,751	-0.06%
2022/12/29	0	0.00	4	145.75	147.50	-4	1,851	-0.22%
2022/12/28	2	145.50	1	145.00	145.00	1	1,900	0.05%
2022/12/27	3	150.00	2	150.75	149.50	1	1,972	0.05%
2022/12/26	1	149.00	0	0.00	148.50	1	2,003	0.05%
2022/12/22	1	152.50	1	154.00	152.00	0	2,055	0.00%
2022/12/20	3	150.50	0	0.00	147.50	3	2,112	0.14%
2022/12/19	4	156.50	0	0.00	155.50	4	2,125	0.19%
2022/12/16	15	161.83	12	158.88	158.50	3	2,141	0.14%
2022/12/15	1	166.00	2	166.25	167.00	-1	2,125	-0.05%
2022/12/14	2	159.25	5	162.20	163.50	-3	2,132	-0.14%
2022/12/13	0	0.00	9	157.50	156.50	-9	2,135	-0.42%
2022/12/12	14	154.18	12	154.17	154.00	2	2,117	0.09%
2022/12/09	10	156.50	9	158.50	158.50	1	2,122	0.05%
2022/12/08	0	0.00	7	154.71	157.00	-7	2,143	-0.33%
2022/12/07	1	152.50	1	153.50	152.50	0	2,183	0.00%
2022/12/05	7	159.93	6	159.17	159.00	1	2,206	0.05%
2022/12/02	1	157.00	2	157.25	156.50	-1	2,192	-0.05%
2022/12/01	27	156.35	31	157.97	158.00	-4	2,189	-0.18%
2022/11/30	10	154.90	7	155.57	155.50	3	2,181	0.14%
2022/11/29	2	149.50	2	151.25	150.00	0	2,181	0.00%
2022/11/28	4	150.88	2	150.50	150.50	2	2,203	0.09%
2022/11/25	7	155.86	9	154.17	152.50	-2	2,222	-0.09%
2022/11/24	13	153.27	10	152.90	153.00	3	2,179	0.14%
2022/11/23	16	151.44	11	152.14	152.00	5	2,156	0.23%
2022/11/22	15	148.17	14	152.07	152.50	1	2,134	0.05%
2022/11/21	1	153.00	2	153.75	152.00	-1	2,108	-0.05%
2022/11/18	1	147.00	2	148.25	147.00	-1	2,075	-0.05%
2022/11/17	2	143.75	4	142.25	143.50	-2	2,052	-0.10%
2022/11/16	5	140.00	3	140.33	140.50	2	2,086	0.10%
2022/11/15	6	138.33	9	140.22	141.50	-3	2,105	-0.14%
2022/11/14	20	135.95	14	136.39	136.50	6	2,119	0.28%
2022/11/11	3	139.00	2	140.50	139.00	1	2,147	0.05%
2022/11/10	2	135.50	2	135.50	136.50	0	2,181	0.00%
2022/11/09	1	134.50	4	134.38	135.00	-3	2,209	-0.14%
2022/11/08	8	132.63	1	132.00	130.50	7	2,253	0.31%
2022/11/07	5	128.10	4	130.50	131.00	1	2,295	0.04%
2022/11/04	1	127.00	0	0.00	127.00	1	2,376	0.04%
2022/11/03	2	126.75	1	127.00	127.00	1	2,437	0.04%
2022/11/01	1	123.50	3	122.67	124.00	-2	2,567	-0.08%
2022/10/28	4	119.63	0	0.00	117.00	4	2,821	0.14%
2022/10/27	1	120.50	2	120.50	122.00	-1	2,878	-0.03%
2022/10/26	2	119.50	2	118.75	118.00	0	2,907	0.00%
2022/10/25	1	121.50	1	120.00	120.00	0	2,916	0.00%
2022/10/24	2	122.25	3	121.83	119.00	-1	2,940	-0.03%
2022/10/20	4	121.00	3	121.50	119.50	1	3,049	0.03%
2022/10/19	0	0.00	1	124.50	122.00	-1	3,061	-0.03%
2022/10/18	4	121.38	4	122.13	122.00	0	3,099	0.00%
2022/10/17	7	114.64	9	115.83	118.00	-2	3,126	-0.06%
2022/10/14	4	121.75	0	0.00	120.00	4	3,154	0.13%
2022/10/13	1	122.00	1	117.00	117.00	0	3,177	0.00%
2022/10/12	0	0.00	1	122.00	122.00	-1	3,179	-0.03%
2022/10/11	4	124.38	15	126.97	120.50	-11	3,191	-0.34%
2022/10/07	3	135.83	2	133.75	133.50	1	3,167	0.03%
2022/10/06	30	137.32	22	136.32	137.00	8	3,213	0.25%
2022/10/05	3	142.83	3	143.67	144.00	0	3,183	0.00%
2022/10/04	8	139.75	9	141.50	142.50	-1	3,175	-0.03%
2022/10/03	2	140.75	1	139.50	139.50	1	3,163	0.03%
2022/09/30	3	142.17	8	140.94	142.00	-5	3,316	-0.15%
2022/09/29	1	139.00	0	0.00	137.00	1	3,532	0.03%
2022/09/28	9	143.06	8	141.50	135.50	1	3,633	0.03%
2022/09/27	4	147.00	4	147.38	147.00	0	3,643	0.00%
2022/09/26	8	151.94	5	147.00	147.00	3	3,639	0.08%
2022/09/23	4	161.50	1	164.50	157.50	3	3,654	0.08%
2022/09/22	1	164.50	2	162.50	163.50	-1	3,656	-0.03%
2022/09/21	8	163.44	6	163.50	161.50	2	3,653	0.05%
2022/09/20	9	164.11	15	163.53	165.00	-6	3,622	-0.17%
2022/09/19	1	161.00	3	160.33	159.50	-2	3,574	-0.06%
2022/09/16	5	161.90	0	0.00	157.50	5	3,611	0.14%
2022/09/15	8	163.94	8	165.38	165.00	0	3,628	0.00%
2022/09/14	5	160.10	4	160.88	163.50	1	3,691	0.03%
2022/09/13	1	158.50	1	159.50	160.00	0	3,693	0.00%
2022/09/12	1	160.50	3	157.50	158.50	-2	3,738	-0.05%
2022/09/08	4	151.63	4	151.75	150.50	0	3,846	0.00%
2022/09/07	3	150.33	3	150.83	150.50	0	4,072	0.00%
2022/09/06	3	149.17	4	149.25	150.50	-1	4,284	-0.02%
2022/09/05	1	153.00	1	154.00	151.50	0	4,407	0.00%
2022/09/02	3	154.67	15	153.17	157.00	-12	4,402	-0.27%
2022/09/01	6	151.33	1	150.00	150.50	5	4,398	0.11%
2022/08/31	0	0.00	1	155.00	155.00	-1	4,450	-0.02%
2022/08/30	0	0.00	1	152.50	153.50	-1	4,464	-0.02%
2022/08/29	2	151.50	2	152.75	151.50	0	4,491	0.00%
2022/08/26	27	159.83	27	159.93	157.00	0	4,493	0.00%
2022/08/25	2	156.50	8	157.00	156.50	-6	4,566	-0.13%
2022/08/24	2	155.50	2	154.50	155.00	0	4,639	0.00%
2022/08/23	2	155.00	0	0.00	154.00	2	4,664	0.04%
2022/08/22	3	159.67	3	161.17	159.00	0	4,683	0.00%
2022/08/19	3	159.33	3	160.33	159.00	0	4,722	0.00%
2022/08/18	19	155.16	21	158.71	158.50	-2	4,719	-0.04%
2022/08/17	8	156.50	3	158.00	155.00	5	4,755	0.11%
2022/08/16	1	156.50	1	157.50	157.00	0	4,778	0.00%
2022/08/15	4	157.38	5	157.90	157.00	-1	4,796	-0.02%
2022/08/12	2	154.75	3	155.17	155.00	-1	4,886	-0.02%
2022/08/11	7	158.14	3	160.17	154.00	4	5,019	0.08%
2022/08/10	5	161.90	0	0.00	159.00	5	5,053	0.10%
2022/08/09	2	166.00	3	167.83	167.00	-1	5,030	-0.02%
2022/08/08	2	163.50	3	166.17	169.00	-1	4,993	-0.02%
2022/08/05	5	162.40	8	162.06	164.00	-3	4,934	-0.06%
2022/08/04	31	156.94	27	151.94	154.00	4	4,813	0.08%
2022/08/03	24	165.50	22	164.98	165.00	2	4,682	0.04%
2022/08/02	4	169.88	11	169.41	170.50	-7	4,617	-0.15%
2022/08/01	2	174.25	1	175.00	175.00	1	4,601	0.02%
2022/07/29	1	174.00	4	176.00	176.50	-3	4,597	-0.07%
2022/07/28	8	172.69	4	170.25	172.00	4	4,578	0.09%
2022/07/27	3	173.50	4	176.25	177.50	-1	4,498	-0.02%
2022/07/26	4	173.25	1	172.00	172.00	3	4,465	0.07%
2022/07/25	5	174.70	7	176.07	176.00	-2	4,468	-0.04%
2022/07/22	29	173.76	26	173.81	174.00	3	4,426	0.07%
2022/07/21	3	176.67	3	175.33	177.00	0	4,418	0.00%
2022/07/20	4	172.25	1	170.50	170.50	3	4,388	0.07%
2022/07/19	3	168.83	3	170.17	170.50	0	4,395	0.00%
2022/07/18	2	169.50	7	169.29	171.50	-5	4,388	-0.11%
2022/07/15	6	165.50	4	165.00	168.00	2	4,345	0.05%
2022/07/14	5	164.10	5	164.40	168.00	0	4,295	0.00%
2022/07/13	1	157.50	2	158.75	155.50	-1	4,218	-0.02%
2022/07/12	2	152.50	1	153.50	152.50	1	4,206	0.02%
2022/07/11	2	155.25	1	155.50	158.00	1	4,189	0.02%
2022/07/08	19	152.13	15	153.70	157.00	4	4,137	0.10%
2022/07/07	4	135.50	26	136.06	150.00	-22	3,978	-0.55%
2022/07/06	8	144.50	2	142.50	137.50	6	3,752	0.16%
2022/07/05	6	153.33	4	151.75	152.50	2	3,691	0.05%
2022/07/01	3	155.50	3	150.50	150.50	0	3,640	0.00%
2022/06/30	2	160.50	4	161.38	159.00	-2	3,598	-0.06%
2022/06/29	2	169.50	2	170.50	168.50	0	3,581	0.00%
2022/06/28	1	173.00	0	0.00	169.00	1	3,563	0.03%
2022/06/27	4	175.75	7	174.71	174.50	-3	3,570	-0.08%
2022/06/24	10	172.90	0	0.00	170.00	10	3,556	0.28%
2022/06/23	2	175.75	2	176.75	178.00	0	3,507	0.00%
2022/06/22	5	180.90	5	176.90	175.50	0	3,496	0.00%
2022/06/21	2	175.75	8	176.63	181.00	-6	3,453	-0.17%
2022/06/20	11	175.45	7	175.43	173.50	4	3,472	0.12%
2022/06/17	7	171.00	12	172.92	177.50	-5	3,483	-0.14%
2022/06/16	19	175.50	11	182.50	169.00	8	3,422	0.23%
2022/06/15	17	187.76	6	188.58	184.50	11	3,200	0.34%
2022/06/14	10	187.65	17	187.21	194.50	-7	3,046	-0.23%
2022/06/13	3	178.00	3	179.33	178.00	0	2,941	0.00%
2022/06/10	3	175.50	4	179.88	179.50	-1	2,975	-0.03%
2022/06/09	8	176.75	6	178.91	179.50	2	2,972	0.07%
2022/06/08	4	186.00	7	185.00	185.00	-3	2,907	-0.10%
2022/06/07	1	187.50	5	185.90	187.50	-4	2,928	-0.14%
2022/06/06	5	184.50	2	185.25	185.00	3	2,993	0.10%
2022/06/02	7	187.79	4	188.13	187.50	3	3,048	0.10%
2022/06/01	28	189.55	15	190.67	190.00	13	3,040	0.43%
2022/05/31	10	183.70	6	183.83	184.50	4	3,011	0.13%
2022/05/30	1	182.56	2	182.00	186.00	-1	3,048	-0.03%
2022/05/27	9	176.29	8	176.69	176.00	1	3,029	0.03%
2022/05/26	20	178.15	20	176.73	178.00	0	3,010	0.00%
2022/05/25	4	175.50	12	177.54	180.00	-8	3,117	-0.26%
2022/05/24	16	178.84	7	181.29	175.00	9	3,202	0.28%
2022/05/23	10	184.15	0	0.00	183.50	10	3,211	0.31%
2022/05/20	11	187.59	11	189.14	189.50	0	3,211	0.00%
2022/05/19	3	181.00	6	183.83	185.00	-3	3,114	-0.10%
2022/05/18	5	173.70	10	176.60	176.50	-5	3,053	-0.16%
2022/05/17	1	158.50	6	161.42	168.50	-5	3,055	-0.16%
2022/05/16	6	157.17	6	157.08	157.00	0	3,130	0.00%
2022/05/13	6	152.58	2	152.00	152.00	4	3,231	0.12%
2022/05/12	3	160.83	0	0.00	154.00	3	3,246	0.09%
2022/05/11	2	159.75	2	161.50	163.50	0	3,267	0.00%
2022/05/10	1	159.00	1	161.00	161.00	0	3,310	0.00%
2022/05/09	1	159.00	1	161.50	161.50	0	3,402	0.00%
2022/05/06	4	162.75	5	163.60	164.00	-1	3,482	-0.03%
2022/05/05	3	170.67	2	170.25	170.50	1	3,647	0.03%
2022/05/04	2	167.00	2	165.50	165.50	0	3,743	0.00%
2022/05/03	1	167.00	1	166.50	166.50	0	3,761	0.00%
2022/04/29	2	166.50	2	168.50	167.00	0	3,782	0.00%
2022/04/27	3	161.33	3	162.83	163.00	0	3,816	0.00%
2022/04/25	1	161.50	0	0.00	162.00	1	3,880	0.03%
2022/04/22	2	172.50	2	173.50	174.50	0	3,882	0.00%
2022/04/21	1	176.50	3	178.50	176.50	-2	3,909	-0.05%
2022/04/20	1	177.50	1	181.00	177.00	0	3,940	0.00%
2022/04/19	2	180.00	1	181.50	179.00	1	3,972	0.03%
2022/04/18	4	181.00	6	182.92	182.50	-2	4,035	-0.05%
2022/04/15	1	182.50	1	177.50	177.50	0	4,090	0.00%
2022/04/14	0	0.00	1	185.50	185.00	-1	4,246	-0.02%
2022/04/13	5	185.50	2	185.49	184.00	3	4,326	0.07%
2022/04/12	2	187.00	3	188.50	188.00	-1	4,313	-0.02%
2022/04/08	1	197.50	4	197.50	198.00	-3	4,282	-0.07%
2022/04/07	2	201.25	0	0.00	194.50	2	4,267	0.05%
2022/04/06	3	202.67	1	203.50	203.00	2	4,265	0.05%
2022/04/01	1	203.50	3	207.17	207.00	-2	4,270	-0.05%
2022/03/31	1	205.00	1	208.00	205.00	0	4,273	0.00%
2022/03/30	1	206.50	1	210.50	206.50	0	4,280	0.00%
2022/03/29	1	203.50	1	205.50	207.50	0	4,268	0.00%
2022/03/28	2	202.75	2	205.00	204.00	0	4,287	0.00%
2022/03/25	7	205.00	3	205.67	205.50	4	4,312	0.09%
2022/03/24	3	206.67	3	208.67	209.00	0	4,278	0.00%
2022/03/23	4	208.39	6	208.33	214.00	-2	4,256	-0.05%
2022/03/22	4	202.38	8	200.31	199.50	-4	4,211	-0.09%
2022/03/21	7	207.50	6	208.67	206.50	1	4,149	0.02%
2022/03/18	7	217.93	1	219.00	219.50	6	4,094	0.15%
2022/03/17	2	217.00	4	221.00	220.00	-2	4,092	-0.05%
2022/03/16	6	213.00	5	212.00	215.00	1	4,101	0.02%
2022/03/15	2	210.25	1	210.50	203.50	1	4,103	0.02%
2022/03/14	2	217.00	3	218.83	222.00	-1	4,174	-0.02%
2022/03/11	1	216.00	0	0.00	216.00	1	4,174	0.02%
2022/03/10	1	219.00	0	0.00	219.50	1	4,191	0.02%
2022/03/09	2	211.75	4	215.38	215.00	-2	4,158	-0.05%
2022/03/08	3	213.33	3	219.00	210.50	0	4,101	0.00%
2022/03/07	1	219.50	7	218.50	218.50	-6	4,043	-0.15%
2022/03/04	2	234.75	1	236.50	232.00	1	4,012	0.02%
2022/03/03	18	239.53	10	247.35	239.50	8	3,991	0.20%
2022/03/02	9	246.28	1	246.50	246.50	8	3,922	0.20%
2022/03/01	2	251.25	0	0.00	251.50	2	3,885	0.05%
2022/02/25	2	260.50	2	264.00	255.50	0	3,878	0.00%
2022/02/24	4	253.38	2	255.50	253.50	2	3,760	0.05%
2022/02/23	2	246.25	10	244.20	252.00	-8	3,654	-0.22%
2022/02/22	10	238.40	10	240.45	238.00	0	3,603	0.00%
2022/02/21	9	244.56	1	243.00	243.00	8	3,561	0.22%
2022/02/18	12	249.08	21	247.95	250.00	-9	3,541	-0.25%
2022/02/17	12	243.50	6	245.33	243.00	6	3,446	0.17%
2022/02/16	5	244.00	1	242.50	242.50	4	3,318	0.12%
2022/02/15	5	241.40	10	241.65	240.00	-5	3,273	-0.15%
2022/02/14	0	0.00	1.1	231.67	231.00	-1.1	3,181	-0.04%
2022/02/11	1	229.00	3	231.33	229.50	-2	3,140	-0.06%
2022/02/10	4	230.00	2	230.50	230.00	2	3,109	0.06%
2022/02/09	4	232.50	2	233.00	236.50	2	3,063	0.07%
2022/02/08	2.1	231.62	7	231.36	237.00	-4.9	2,958	-0.16%
2022/02/07	5	232.50	9	231.78	232.50	-4	2,860	-0.14%
2022/01/26	1	220.00	8	212.63	218.00	-7	2,677	-0.26%
2022/01/25	3	205.67	0	0.00	202.50	3	2,573	0.12%
2022/01/24	3	209.17	4	210.88	209.50	-1	2,556	-0.04%
2022/01/21	9	215.06	5	215.40	209.00	4	2,534	0.16%
2022/01/20	2	218.25	2	221.50	221.00	0	2,483	0.00%
2022/01/19	4	221.63	2	224.25	220.00	2	2,465	0.08%
2022/01/18	8	221.69	6	222.25	224.00	2	2,425	0.08%
2022/01/17	0	0.00	2	222.25	224.00	-2	2,336	-0.09%
2022/01/14	1	210.50	4	216.50	219.50	-3	2,298	-0.13%
2022/01/13	5	217.30	2	218.00	217.00	3	2,261	0.13%
2022/01/12	2	218.00	12	218.63	220.50	-10	2,222	-0.45%
2022/01/11	15	217.90	3	220.00	217.00	12	2,177	0.55%
2022/01/10	6	215.92	6	218.42	224.00	0	2,102	0.00%
2022/01/07	3	209.67	4	212.75	219.50	-1	2,018	-0.05%
2022/01/06	2	209.50	8	207.63	212.50	-6	1,838	-0.33%
2022/01/05	2	203.00	1	202.50	202.50	1	1,742	0.06%
2022/01/04	3	207.33	7	208.50	205.00	-4	1,731	-0.23%
2022/01/03	1	202.50	1	205.00	203.00	0	1,680	0.00%
2021/12/30	1	200.50	2	200.50	202.00	-1	1,674	-0.06%
2021/12/29	1	197.50	8	201.00	202.00	-7	1,675	-0.42%
2021/12/28	6	199.50	0	0.00	198.00	6	1,663	0.36%
2021/12/27	2	203.25	2	205.25	202.00	0	1,654	0.00%
2021/12/24	3	202.67	2	205.00	202.50	1	1,648	0.06%
2021/12/23	3	202.83	0	0.00	203.00	3	1,634	0.18%
2021/12/22	1	199.50	7	203.43	203.50	-6	1,626	-0.37%
2021/12/21	0	0.00	8	198.13	200.50	-8	1,607	-0.50%
2021/12/20	0	0.00	1	191.50	193.00	-1	1,593	-0.06%
2021/12/17	7	194.71	1.2	197.17	193.00	5.8	1,626	0.36%
2021/12/16	5	198.20	8	200.00	200.50	-3	1,595	-0.19%
2021/12/15	3	199.50	0	0.00	196.50	3	1,567	0.19%
2021/12/14	6	198.50	9	200.11	197.00	-3	1,552	-0.19%
2021/12/13	0	0.00	1	197.50	196.00	-1	1,510	-0.07%
2021/12/10	8	197.19	3	198.50	194.50	5	1,499	0.33%
2021/12/09	2	202.50	3	204.33	202.50	-1	1,420	-0.07%
2021/12/08	10	203.15	10	202.55	203.00	0	1,371	0.00%
2021/12/07	4	192.63	4	194.00	194.50	0	1,239	0.00%
2021/12/06	2.2	194.45	4	194.63	193.50	-1.8	1,210	-0.15%
2021/12/03	0	0.00	0	190.00	189.50	0	1,192	0.00%
2021/12/02	9	189.50	13	189.85	189.50	-4	1,265	-0.32%
2021/12/01	2	190.00	3	191.67	193.00	-1	1,277	-0.08%
2021/11/30	5	191.00	8	192.00	191.50	-3	1,288	-0.23%
2021/11/29	6	185.00	11	186.55	188.50	-5	1,325	-0.38%
2021/11/26	5	184.40	2	186.75	180.00	3	1,427	0.21%
2021/11/25	6	187.00	11	186.77	187.00	-5	1,414	-0.35%
2021/11/24	7	185.50	14	188.11	184.50	-7	1,394	-0.50%
2021/11/23	5	183.60	4	185.38	185.00	1	1,348	0.07%
2021/11/22	7	181.57	13	183.62	186.00	-6	1,320	-0.45%
2021/11/19	4	178.25	5	179.50	178.00	-1	1,289	-0.08%
2021/11/18	5	176.00	4	177.88	176.00	1	1,274	0.08%
2021/11/17	4	176.75	11	178.14	179.00	-7	1,264	-0.55%
2021/11/16	7	173.21	15	174.80	173.00	-8	1,231	-0.65%
2021/11/15	11	169.91	5	172.80	169.00	6	1,206	0.50%
2021/11/12	10	173.55	9	174.28	171.00	1	1,200	0.08%
2021/11/11	2	168.25	7	167.29	168.00	-5	1,148	-0.44%
2021/11/10	0	0.00	2	162.50	162.50	-2	1,138	-0.18%
2021/11/09	1	159.00	0	0.00	159.00	1	1,135	0.09%
2021/11/05	1	159.50	1	160.50	161.50	0	1,143	0.00%
2021/11/04	1	161.50	1	162.50	161.00	0	1,157	0.00%
2021/11/03	0	0.00	2	160.75	160.00	-2	1,171	-0.17%
2021/11/02	4	161.38	1	165.00	158.50	3	1,175	0.26%
2021/11/01	1	162.50	3	163.33	163.50	-2	1,201	-0.17%
2021/10/29	0	0.00	1	160.00	159.50	-1	1,230	-0.08%
2021/10/28	1	157.50	1	159.50	158.50	0	1,228	0.00%
2021/10/27	4	157.75	1	158.50	158.50	3	1,225	0.24%
2021/10/26	6	160.33	2	163.50	158.50	4	1,223	0.33%
2021/10/25	2	162.25	1	163.00	161.50	1	1,219	0.08%
2021/10/22	2	161.75	5	163.38	163.00	-3	1,231	-0.25%
2021/10/21	6	162.83	2	164.25	160.50	4	1,232	0.32%
2021/10/20	3	160.67	1	161.51	160.50	2	1,234	0.16%
2021/10/19	3	160.68	2	161.75	162.00	1	1,262	0.08%
2021/10/18	0	160.00	0	0.00	159.50	0	1,283	0.00%
2021/10/15	0	0.00	1	160.00	159.50	-1	1,376	-0.07%
2021/10/14	2	157.50	1	160.00	156.50	1	1,392	0.07%
2021/10/13	1	156.50	2	157.75	158.00	-1	1,400	-0.07%
2021/10/12	5	159.10	2	160.75	158.00	3	1,407	0.21%
2021/10/08	0	0.00	2	162.50	162.00	-2	1,414	-0.14%
2021/10/07	3	160.00	2	160.75	161.00	1	1,438	0.07%
2021/10/06	2	156.25	1	157.50	156.00	1	1,462	0.07%
2021/10/05	6	157.58	7	158.71	158.50	-1	1,498	-0.07%
2021/10/04	2	158.25	4	161.25	155.00	-2	1,506	-0.13%
2021/10/01	1	164.00	0	0.00	161.00	1	1,533	0.07%
2021/09/29	1	162.00	1	165.00	164.50	0	1,579	0.00%
2021/09/28	1	168.00	0	0.00	166.00	1	1,604	0.06%
2021/09/27	7	172.50	2	171.75	172.00	5	1,612	0.31%
2021/09/24	3	177.17	6	176.83	177.00	-3	1,612	-0.19%
2021/09/23	1	171.00	4	170.63	170.00	-3	1,594	-0.19%
2021/09/22	3	165.00	3	167.00	166.50	0	1,630	0.00%
2021/09/17	0	0.00	6	165.50	168.00	-6	1,656	-0.36%
2021/09/16	5	161.80	0	0.00	162.00	5	1,703	0.29%
2021/09/15	4	165.13	0	0.00	164.00	4	1,726	0.23%
2021/09/14	1	168.50	0	0.00	168.50	1	1,782	0.06%
2021/09/13	3	170.67	4	171.00	169.00	-1	1,927	-0.05%
2021/09/10	0	0.00	4	166.38	168.00	-4	2,124	-0.19%
2021/09/09	0	0.00	3	161.83	164.50	-3	2,289	-0.13%
2021/09/08	5	160.70	1	162.50	158.00	4	2,290	0.17%
2021/09/07	14	168.61	5	168.50	164.50	9	2,274	0.40%
2021/09/06	4	186.13	3	189.00	181.50	1	2,207	0.05%
2021/09/03	4	187.38	4	188.88	187.00	0	2,160	0.00%
2021/09/02	5	184.30	8	187.56	189.00	-3	2,132	-0.14%
2021/09/01	5	183.20	19	183.92	186.50	-14	2,037	-0.69%
2021/08/31	0	0.00	3	171.83	172.50	-3	1,911	-0.16%
2021/08/27	1	168.50	1	171.50	167.00	0	1,970	0.00%
2021/08/26	4	170.75	2	171.25	169.00	2	1,981	0.10%
2021/08/25	6	172.83	5	176.90	173.00	1	2,010	0.05%
2021/08/24	1	161.00	5	169.50	176.50	-4	2,029	-0.20%
2021/08/23	0	0.00	1	160.50	161.00	-1	2,084	-0.05%
2021/08/19	1	156.50	1	155.00	156.00	0	2,104	0.00%
2021/08/18	1	151.00	3	153.83	157.00	-2	2,104	-0.10%
2021/08/17	0	0.00	4	154.38	151.00	-4	2,123	-0.19%
2021/08/16	5	154.20	2	158.50	152.00	3	2,122	0.14%
2021/08/13	1	163.50	0	0.00	161.00	1	2,140	0.05%
2021/08/11	2	168.50	3	167.50	167.00	-1	2,169	-0.05%
2021/08/10	3	174.50	0	0.00	173.00	3	2,186	0.14%
2021/08/09	7	180.50	4	181.25	179.00	3	2,213	0.14%
2021/08/06	2	185.75	2	187.00	187.00	0	2,238	0.00%
2021/08/05	7	191.71	7	191.93	188.50	0	2,269	0.00%
2021/08/04	1	189.00	8.2	188.78	190.00	-7.2	2,297	-0.31%
2021/08/03	0	0.00	2	183.75	182.00	-2	2,311	-0.09%
2021/07/30	1	179.50	0	0.00	178.50	1	2,366	0.04%
2021/07/29	1	179.50	0	0.00	180.50	1	2,372	0.04%
2021/07/28	5	179.70	3	179.50	179.50	2	2,386	0.08%
2021/07/27	6	186.75	2	189.00	184.00	4	2,423	0.17%
2021/07/26	4	186.75	5	188.30	188.00	-1	2,448	-0.04%
2021/07/23	4	188.00	3	188.83	186.50	1	2,467	0.04%
2021/07/22	4	184.75	1	186.00	186.00	3	2,489	0.12%
2021/07/21	7	186.07	10	187.40	184.00	-3	2,490	-0.12%
2021/07/20	7	180.43	8	182.94	180.00	-1	2,415	-0.04%
2021/07/19	2	181.00	0	0.00	180.50	2	2,425	0.08%
2021/07/16	5	184.60	2	185.75	183.50	3	2,470	0.12%
2021/07/15	4	183.63	2	186.00	183.50	2	2,480	0.08%
2021/07/14	3	180.33	7	184.43	184.00	-4	2,481	-0.16%
2021/07/13	8	182.44	7	184.93	179.00	1	2,464	0.04%
2021/07/12	14	186.68	10	184.75	183.50	4	2,465	0.16%
2021/07/09	6	189.08	1	190.50	188.50	5	2,444	0.20%
2021/07/08	7	192.50	10	194.25	192.00	-3	2,466	-0.12%
2021/07/07	9	191.50	14	191.25	192.00	-5	2,444	-0.20%
2021/07/06	4.2	186.40	3	187.83	186.00	1.2	2,420	0.05%
2021/07/05	3	187.67	1	189.00	187.00	2	2,424	0.08%
2021/07/02	3	187.50	6	189.17	187.50	-3	2,409	-0.12%
2021/07/01	9	187.50	4	188.75	185.00	5	2,405	0.21%
2021/06/30	7	188.93	2	188.00	188.00	5	2,400	0.21%
2021/06/29	15	189.23	13	191.50	190.50	2	2,391	0.08%
2021/06/28	15	192.13	7	192.64	192.00	8	2,381	0.34%
2021/06/25	13	195.77	5	195.20	196.00	8	2,385	0.34%
2021/06/24	4	197.38	36	198.21	199.50	-32	2,348	-1.36%
2021/06/23	16	197.41	9	197.50	198.00	7	2,334	0.30%
2021/06/22	20	204.58	4	207.00	199.50	16	2,278	0.70%
2021/06/21	47	193.57	40	199.75	206.00	7	2,132	0.33%
2021/06/18	11	193.73	9	190.78	195.00	2	1,939	0.10%
2021/06/17	1	172.50	4	176.13	177.50	-3	1,780	-0.17%
2021/06/16	2	174.75	0	0.00	174.00	2	1,777	0.11%
2021/06/15	0	0.00	4	176.00	178.50	-4	1,792	-0.22%
2021/06/11	2	174.50	1	176.00	174.00	1	1,803	0.06%
2021/06/10	2	174.00	6	175.00	175.00	-4	1,808	-0.22%
2021/06/09	7	173.07	0	0.00	172.50	7	1,801	0.39%
2021/06/08	5	175.30	3	176.50	174.50	2	1,808	0.11%
2021/06/07	16	175.13	20	175.00	176.50	-4	1,802	-0.22%
2021/06/04	21	170.98	15	172.23	170.00	6	1,767	0.34%
2021/06/03	2	170.75	2	172.00	170.50	0	1,763	0.00%
2021/06/02	4	171.50	1	171.50	170.00	3	1,757	0.17%
2021/06/01	1	175.50	4	175.63	175.50	-3	1,730	-0.17%
2021/05/31	5	177.40	4	178.00	177.00	1	1,687	0.06%
2021/05/28	0	0.00	2	162.75	167.00	-2	1,614	-0.12%
2021/05/25	3	160.17	1	160.50	161.00	2	1,757	0.11%
2021/05/24	2	157.75	2	159.25	160.50	0	1,745	0.00%
2021/05/21	2	156.75	8	155.88	158.50	-6	1,751	-0.34%
2021/05/20	6	150.58	4	149.75	148.00	2	1,744	0.11%
2021/05/19	3	151.67	2	154.25	152.00	1	1,774	0.06%
2021/05/18	0	0.00	2	141.75	149.50	-2	1,769	-0.11%
2021/05/17	5	139.70	3	138.00	136.00	2	1,767	0.11%
2021/05/14	4	149.38	0	0.00	149.50	4	1,764	0.23%
2021/05/13	2	151.00	14	152.79	154.00	-12	1,764	-0.68%
2021/05/12	1	156.00	2	152.50	146.00	-1	1,744	-0.06%
2021/05/11	1	161.00	1	162.50	152.00	0	1,704	0.00%
2021/05/10	4	171.13	2	170.00	167.50	2	1,683	0.12%
2021/05/07	4	179.75	3	180.83	179.00	1	1,682	0.06%
2021/05/06	4	171.63	5	172.60	172.50	-1	1,687	-0.06%
2021/05/05	5	172.40	9	173.72	171.00	-4	1,693	-0.24%
2021/05/04	2	172.25	8	170.25	170.50	-6	1,708	-0.35%
2021/05/03	3	176.83	1	175.50	175.50	2	1,712	0.12%
2021/04/29	3	183.00	2	184.75	183.00	1	1,737	0.06%
2021/04/28	4	184.00	0	0.00	181.50	4	1,766	0.23%
2021/04/27	2	188.75	0	0.00	188.00	2	1,839	0.11%
2021/04/26	2	192.00	1.2	192.64	191.50	0.8	1,921	0.04%
2021/04/23	2	189.00	4	190.63	194.50	-2	1,980	-0.10%
2021/04/22	19	194.08	2	194.25	190.00	17	2,091	0.81%
2021/04/21	5	201.40	0	0.00	200.00	5	2,256	0.22%
2021/04/20	1	202.50	1	204.50	203.00	0	2,459	0.00%
2021/04/19	0	0.00	1.4	202.56	203.50	-1.4	2,733	-0.05%
2021/04/16	5.4	202.77	4	203.00	203.00	1.4	2,781	0.05%
2021/04/15	2	205.50	0	0.00	205.00	2	2,834	0.07%
2021/04/14	0	0.00	1	206.00	208.00	-1	2,825	-0.04%
2021/04/13	2	213.00	2.1	214.90	212.00	-0.1	2,825	0.00%
2021/04/12	2	213.75	1	216.50	212.50	1	2,861	0.03%
2021/04/09	1	215.00	4	218.00	214.00	-3	2,856	-0.11%
2021/04/08	1	215.50	2	216.25	215.50	-1	2,848	-0.04%
2021/04/07	5	213.70	1	213.50	213.50	4	2,843	0.14%
2021/04/01	5	216.60	0	0.00	216.50	5	2,836	0.18%
2021/03/31	2	219.50	2	223.50	220.00	0	2,835	0.00%
2021/03/30	0.1	220.00	4	219.00	220.00	-3.9	2,823	-0.14%
2021/03/29	0	0.00	1	215.00	214.50	-1	2,805	-0.04%
2021/03/26	2	212.25	1	213.50	213.50	1	2,806	0.04%
2021/03/25	1	213.00	2	213.00	212.50	-1	2,807	-0.04%
2021/03/24	1	213.00	1	214.00	213.50	0	2,811	0.00%
2021/03/23	0	0.00	1	216.00	213.00	-1	2,819	-0.04%
2021/03/22	1	213.00	0	0.00	213.00	1	2,831	0.04%
2021/03/19	2	215.50	3	214.50	214.50	-1	2,836	-0.04%
2021/03/18	1	213.50	0	0.00	213.50	1	2,849	0.04%
2021/03/17	0	0.00	1	215.50	217.00	-1	2,897	-0.03%
2021/03/16	5	212.60	0	0.00	212.50	5	2,902	0.17%
2021/03/15	1	213.00	1	214.50	213.50	0	2,956	0.00%
2021/03/12	3	214.50	1	215.50	212.50	2	2,979	0.07%
2021/03/11	3	213.33	3	213.50	214.00	0	3,013	0.00%
2021/03/10	1	213.50	0	0.00	211.00	1	3,087	0.03%
2021/03/05	0	0.00	1	219.00	217.50	-1	3,300	-0.03%
2021/03/04	1	218.50	0	0.00	218.00	1	3,315	0.03%
2021/03/02	1	223.50	0	0.00	218.50	1	3,350	0.03%
2021/02/26	27	224.37	7	224.29	220.50	20	3,384	0.59%
2021/02/25	1	217.00	0	0.00	216.00	1	3,304	0.03%
2021/02/24	13	219.19	0	0.00	217.00	13	3,335	0.39%
2021/02/23	7	219.86	2	220.00	219.50	5	3,365	0.15%
2021/02/22	2	223.75	0	0.00	223.00	2	3,382	0.06%
2021/02/19	1	226.50	0	0.00	226.50	1	3,438	0.03%
2021/02/18	0	0.00	5	222.50	221.50	-5	3,597	-0.14%
2021/02/17	3	220.83	0	0.00	220.50	3	3,687	0.08%
2021/02/05	5	215.50	14	217.96	216.50	-9	3,886	-0.23%
2021/02/04	15	214.87	4	214.38	214.50	11	4,296	0.26%
2021/02/03	1	210.00	1	210.50	210.00	0	4,359	0.00%
2021/02/02	2	209.00	0	0.00	209.00	2	4,399	0.05%
2021/02/01	2	210.00	0	0.00	208.50	2	4,431	0.05%
2021/01/29	0	0.00	1	214.00	212.00	-1	4,472	-0.02%
2021/01/28	2	217.75	3	216.00	215.00	-1	4,518	-0.02%
2021/01/27	3	218.33	0	0.00	217.50	3	4,549	0.07%
2021/01/26	1	217.50	1	219.50	219.00	0	4,553	0.00%
2021/01/25	2	220.00	3	221.00	222.00	-1	4,537	-0.02%
2021/01/22	11	223.14	6	223.25	222.00	5	4,495	0.11%
2021/01/21	4	229.00	5	228.30	226.50	-1	4,463	-0.02%
2021/01/20	2	234.75	1	237.50	224.00	1	4,410	0.02%
2021/01/19	4	242.63	3	240.83	238.50	1	4,296	0.02%
2021/01/18	1	242.50	2	247.50	245.00	-1	4,223	-0.02%
2021/01/15	5	242.90	4	241.50	244.50	1	4,180	0.02%
2021/01/14	14	245.57	23	247.26	245.00	-9	4,081	-0.22%
2021/01/13	14	240.50	16	242.00	239.50	-2	3,891	-0.05%
2021/01/12	16	234.06	17	235.76	231.00	-1	3,687	-0.03%
2021/01/11	3	226.50	1	226.00	225.50	2	3,420	0.06%
2021/01/08	4	221.13	5	222.80	224.50	-1	3,392	-0.03%
2021/01/07	1	215.50	2	216.00	215.50	-1	3,320	-0.03%
2021/01/06	3	218.67	4	221.50	214.00	-1	3,323	-0.03%
2021/01/05	1	219.00	6	220.92	221.50	-5	3,301	-0.15%
2021/01/04	1	215.00	0	0.00	215.50	1	3,269	0.03%
2020/12/30	1	216.00	1	214.00	217.00	0	3,328	0.00%
2020/12/29	1	212.50	0	0.00	211.50	1	3,352	0.03%
2020/12/28	1	212.00	0	0.00	213.00	1	3,395	0.03%
2020/12/24	0	0.00	1	216.00	215.00	-1	3,533	-0.03%
2020/12/22	1	213.00	0	0.00	210.50	1	3,583	0.03%
2020/12/18	0	0.00	2	219.00	217.00	-2	3,617	-0.06%
2020/12/16	2	222.50	3	219.17	220.00	-1	3,662	-0.03%
2020/12/15	1	215.50	1	218.50	214.50	0	3,734	0.00%
2020/12/14	0	0.00	1	217.00	219.00	-1	3,885	-0.03%
2020/12/11	5	214.10	4	214.00	214.00	1	3,934	0.03%
2020/12/10	2	221.25	0	0.00	219.00	2	3,905	0.05%
2020/12/09	1	228.00	2	228.50	226.50	-1	3,898	-0.03%
2020/12/08	1	222.50	1.2	224.00	224.50	-0.2	3,860	0.00%
2020/12/07	2.2	217.03	3.6	219.95	224.50	-1.4	3,870	-0.04%
2020/12/04	1.6	218.84	2.3	222.11	219.00	-0.7	3,839	-0.02%
2020/12/03	7.3	220.94	0.4	226.50	220.50	6.9	3,792	0.18%
2020/12/02	11.4	229.22	1	230.00	228.00	10.4	3,719	0.28%
2020/11/30	0	0.00	1	236.00	233.00	-1	3,670	-0.03%
2020/11/27	1	236.00	1	235.50	236.00	0	3,674	0.00%
2020/11/26	2	233.50	1	236.00	233.50	1	3,680	0.03%
2020/11/25	3	234.83	2	234.75	235.00	1	3,667	0.03%
2020/11/24	3	239.83	4	238.50	238.00	-1	3,642	-0.03%
2020/11/23	3	236.00	0	0.00	236.00	3	3,627	0.08%
2020/11/20	1	239.00	3	238.17	239.00	-2	3,630	-0.06%
2020/11/19	2	240.00	1	241.00	241.00	1	3,659	0.03%
2020/11/18	9	241.56	8	241.38	239.50	1	3,668	0.03%
2020/11/17	13	248.23	9	245.44	239.00	4	3,729	0.11%
2020/11/16	1	259.50	13	257.85	258.50	-12	3,746	-0.32%
2020/11/13	17	256.41	8	257.19	257.50	9	3,881	0.23%
2020/11/12	17	261.50	16	257.03	265.00	1	3,776	0.03%
2020/11/11	0	0.00	3	240.67	241.00	-3	3,377	-0.09%
2020/11/10	1	234.50	1	235.00	235.00	0	3,318	0.00%
2020/11/09	0	0.00	2	233.75	239.00	-2	3,346	-0.06%
2020/11/06	2	234.50	5	234.40	233.50	-3	3,353	-0.09%
2020/11/05	2	231.25	6	232.00	228.50	-4	3,354	-0.12%
2020/11/04	8	230.69	3	228.83	234.50	5	3,369	0.15%
2020/11/03	2	221.75	3	222.83	222.50	-1	3,392	-0.03%
2020/10/30	0	0.00	1	221.00	219.00	-1	3,570	-0.03%
2020/10/27	1	219.00	1	219.00	220.50	0	3,943	0.00%
2020/10/26	2	221.00	1	225.50	218.50	1	4,062	0.02%
2020/10/23	0	0.00	3	221.50	224.50	-3	4,149	-0.07%
2020/10/22	2	218.00	4	214.50	215.00	-2	4,275	-0.05%
2020/10/21	4	219.75	0	0.00	219.00	4	4,290	0.09%
2020/10/20	5	222.10	0	0.00	221.50	5	4,343	0.12%
2020/10/19	14	222.50	2	224.75	225.50	12	4,427	0.27%
2020/10/16	2	226.25	0	0.00	224.00	2	4,601	0.04%
2020/10/14	2	231.50	0	0.00	231.00	2	4,922	0.04%
2020/10/13	0	0.00	2	233.75	234.00	-2	5,091	-0.04%
2020/10/12	1	232.00	2	232.75	232.00	-1	5,466	-0.02%
2020/10/08	6	237.33	1	238.00	234.50	5	5,903	0.08%
2020/10/07	0	0.00	1	239.50	239.50	-1	5,933	-0.02%
2020/10/06	1	237.50	1	240.00	237.00	0	6,008	0.00%
2020/10/05	1	243.00	1	236.00	238.00	0	6,051	0.00%
2020/09/30	1	236.50	1	238.00	239.50	0	6,127	0.00%
2020/09/29	1	232.50	3	236.33	235.50	-2	6,227	-0.03%
2020/09/28	0	0.00	19	229.26	231.50	-19	6,200	-0.31%
2020/09/25	3	220.83	1	225.00	220.00	2	6,280	0.03%
2020/09/24	3	231.17	1	228.00	227.00	2	6,313	0.03%
2020/09/23	0	0.00	4	235.50	237.00	-4	6,327	-0.06%
2020/09/22	1	230.50	3	233.50	232.50	-2	6,368	-0.03%
2020/09/21	0	0.00	1	235.50	233.50	-1	6,367	-0.02%
2020/09/18	4	238.75	1	240.50	240.50	3	6,349	0.05%
2020/09/17	18	240.75	15	241.83	237.00	3	6,278	0.05%
2020/09/16	0	0.00	3	231.17	233.00	-3	6,139	-0.05%
2020/09/15	1	226.50	1	225.50	226.00	0	6,115	0.00%
2020/09/14	2	218.25	2	221.75	222.00	0	6,158	0.00%
2020/09/11	4	220.25	2	221.50	221.00	2	6,149	0.03%
2020/09/10	1	223.50	1	225.50	225.00	0	6,144	0.00%
2020/09/09	2	219.00	4	219.75	221.00	-2	6,140	-0.03%
2020/09/08	6	216.83	3	219.17	222.00	3	6,146	0.05%
2020/09/07	4	223.75	0	0.00	219.50	4	6,150	0.07%
2020/09/04	0	0.00	2	227.50	231.50	-2	6,146	-0.03%
2020/09/03	1	226.50	19	227.53	231.50	-18	6,173	-0.29%
2020/09/02	3	224.50	3	227.00	226.00	0	6,194	0.00%
2020/09/01	13	223.38	2	220.25	224.00	11	6,200	0.18%
2020/08/31	25	222.00	2	221.75	222.00	23	6,297	0.37%
2020/08/28	1	222.00	0	0.00	221.00	1	6,386	0.02%
2020/08/27	1	223.00	2	226.00	227.00	-1	6,405	-0.02%
2020/08/26	2	226.25	1	230.00	224.00	1	6,493	0.02%
2020/08/25	5	227.40	10	225.40	229.00	-5	6,512	-0.08%
2020/08/24	4	219.25	4	220.63	220.50	0	6,608	0.00%
2020/08/21	18	220.25	14	220.61	218.50	4	6,592	0.06%
2020/08/20	24	234.06	8	229.13	223.00	16	6,486	0.25%
2020/08/19	17	245.85	16	245.44	247.00	1	6,343	0.02%
2020/08/18	2	237.50	2	237.25	237.00	0	6,144	0.00%
2020/08/17	2	232.00	17	232.65	232.50	-15	6,041	-0.25%
2020/08/14	6	229.08	7	228.00	231.00	-1	6,013	-0.02%
2020/08/13	26	230.96	26.1	228.19	223.00	-0.1	5,984	0.00%
2020/08/12	6	224.75	4	226.13	227.00	2	5,925	0.03%
2020/08/11	11	229.55	11	229.14	226.00	0	5,896	0.00%
2020/08/10	10	228.65	39	230.31	232.50	-29	5,870	-0.49%
2020/08/07	39	235.21	22	240.11	233.50	17	5,825	0.29%
2020/08/06	22	236.77	9	236.11	237.00	13	5,762	0.23%
2020/08/05	19	228.50	17	228.00	232.00	2	5,665	0.04%
2020/08/04	21	224.57	31	224.03	224.00	-10	5,613	-0.18%
2020/08/03	8	227.94	5	232.00	228.50	3	5,612	0.05%
2020/07/31	18	226.39	56	227.13	228.50	-38	5,569	-0.68%
2020/07/30	13.1	217.94	23	222.13	220.00	-9.9	5,426	-0.18%
2020/07/29	1	212.50	14	214.86	220.00	-13	5,335	-0.24%
2020/07/28	18.4	212.33	30	216.97	208.00	-11.6	5,253	-0.22%
2020/07/27	2	211.75	11	208.32	212.00	-9	5,149	-0.17%
2020/07/24	13	212.65	5	211.20	209.50	8	5,155	0.16%
2020/07/23	14	217.14	6	221.83	216.50	8	5,260	0.15%
2020/07/22	44.6	215.27	21	217.14	220.00	23.6	5,212	0.45%
2020/07/21	51	213.78	48	215.26	209.00	3	5,075	0.06%
2020/07/20	2	205.25	17	204.50	210.00	-15	5,046	-0.30%
2020/07/17	15	202.37	5	205.40	201.00	10	5,141	0.19%
2020/07/16	36	204.92	25	206.30	210.50	11	5,181	0.21%
2020/07/15	14	195.96	24	196.25	202.00	-10	4,955	-0.20%
2020/07/14	14	187.21	9	188.00	185.00	5	4,583	0.11%
2020/07/13	4	184.38	4	182.25	183.00	0	4,563	0.00%
2020/07/10	3	186.00	2	182.25	179.50	1	4,561	0.02%
2020/07/09	11	192.09	19	195.53	188.50	-8	4,556	-0.18%
2020/07/08	20	193.75	9	189.89	194.00	11	4,572	0.24%
2020/07/07	5	184.40	4	186.50	183.50	1	4,544	0.02%
2020/07/06	1	187.00	23	185.02	188.50	-22	4,521	-0.49%
2020/07/03	14	179.14	6	179.33	180.00	8	4,487	0.18%
2020/07/02	2	178.00	0	0.00	177.50	2	4,530	0.04%
2020/07/01	13	175.23	9	175.44	176.50	4	4,604	0.09%
2020/06/30	1	171.00	4	171.50	171.50	-3	4,592	-0.07%
2020/06/24	4	169.50	4	169.88	169.50	0	4,730	0.00%
2020/06/23	2	170.00	2	172.50	168.50	0	4,859	0.00%
2020/06/22	3	171.83	8	171.63	170.50	-5	4,956	-0.10%
2020/06/19	10	170.75	4	172.25	170.00	6	5,052	0.12%
2020/06/18	5	168.00	2	169.50	167.50	3	5,061	0.06%
2020/06/17	2	168.75	0	0.00	169.00	2	5,116	0.04%
2020/06/16	0	0.00	1	169.00	171.00	-1	5,262	-0.02%
2020/06/15	2	164.50	8	167.31	163.00	-6	5,671	-0.11%
2020/06/12	11	164.82	3	162.67	167.00	8	5,858	0.14%
2020/06/11	3	164.67	1	168.00	163.50	2	5,958	0.03%
2020/06/10	1	170.50	1	168.50	168.50	0	6,021	0.00%
2020/06/09	5	171.50	1	169.50	169.50	4	6,053	0.07%
2020/06/05	10	179.45	11	178.09	176.50	-1	6,156	-0.02%
2020/06/04	9	176.61	7	177.21	177.50	2	6,113	0.03%
2020/06/03	1	173.50	3	174.50	175.00	-2	6,062	-0.03%
2020/06/02	9	173.72	9	174.78	171.00	0	6,042	0.00%
2020/06/01	2	172.00	1	173.00	170.00	1	5,995	0.02%
2020/05/29	15	168.27	18	168.58	169.50	-3	5,956	-0.05%
2020/05/28	3	164.67	6	165.17	163.50	-3	5,838	-0.05%
2020/05/27	6	163.92	2	165.00	163.00	4	5,864	0.07%
2020/05/26	3	165.50	4	164.25	163.00	-1	5,957	-0.02%
2020/05/25	2	155.75	3	157.50	160.00	-1	6,058	-0.02%
2020/05/22	2	162.25	1	162.50	160.00	1	6,072	0.02%
2020/05/21	2	164.50	4	165.38	164.50	-2	6,079	-0.03%
2020/05/20	3	163.67	2	164.50	163.50	1	6,087	0.02%
2020/05/19	1	165.50	1	165.50	165.50	0	6,115	0.00%
2020/05/18	4	160.50	5	161.00	162.50	-1	6,124	-0.02%
2020/05/15	4	162.88	3	160.67	161.50	1	6,127	0.02%
2020/05/14	6	165.75	3	166.00	161.50	3	6,121	0.05%
2020/05/13	6	166.92	4	168.63	168.00	2	6,139	0.03%
2020/05/12	3	170.00	2	170.50	168.50	1	6,282	0.02%
2020/05/11	4	170.00	8	170.81	170.00	-4	6,317	-0.06%
2020/05/08	8	171.38	6	173.42	169.00	2	6,359	0.03%
2020/05/07	3	171.83	3	170.00	173.00	0	6,334	0.00%
2020/05/06	5	168.80	4	168.50	166.00	1	6,326	0.02%
2020/05/05	6	171.67	3	173.33	170.00	3	6,383	0.05%
2020/05/04	2	171.75	2	171.75	171.50	0	6,417	0.00%
2020/04/30	5	173.80	4	174.38	174.00	1	6,425	0.02%
2020/04/29	3	172.00	4	173.00	173.50	-1	6,475	-0.02%
2020/04/28	10	175.25	12	175.83	170.50	-2	6,479	-0.03%
2020/04/27	2	165.25	3	165.17	166.00	-1	6,401	-0.02%
2020/04/24	5	165.10	4	165.13	163.00	1	6,388	0.02%
2020/04/23	15	166.93	14	167.32	165.50	1	6,360	0.02%
2020/04/22	10	161.55	28	159.88	164.50	-18	6,212	-0.29%
2020/04/21	17	158.88	14	159.21	157.00	3	6,001	0.05%
2020/04/20	15	158.10	17	153.74	159.00	-2	5,806	-0.03%
2020/04/17	16	148.41	10	149.00	147.00	6	5,694	0.11%
2020/04/16	3	148.00	3	149.50	149.50	0	5,674	0.00%
2020/04/15	5	150.70	4	150.25	148.00	1	5,672	0.02%
2020/04/14	6	147.42	7	148.29	149.00	-1	5,670	-0.02%
2020/04/13	18	147.92	22	146.86	146.00	-4	5,770	-0.07%
2020/04/10	15	146.20	18	145.61	144.50	-3	5,727	-0.05%
2020/04/09	16	143.78	21	145.12	141.00	-5	5,751	-0.09%
2020/04/08	7	145.79	6	146.33	144.00	1	5,771	0.02%
2020/04/07	13	141.46	45	142.97	143.50	-32	5,717	-0.56%
2020/04/06	40	135.98	43	136.00	137.00	-3	5,643	-0.05%
2020/04/01	3	127.50	42	128.37	129.00	-39	5,598	-0.70%
2020/03/31	42	127.31	2	127.00	127.50	40	5,685	0.70%
2020/03/30	7	122.21	17	124.59	127.00	-10	5,640	-0.18%
2020/03/27	42	128.02	9	129.33	123.00	33	5,589	0.59%
2020/03/26	0	0.00	3	121.83	127.00	-3	5,515	-0.05%
2020/03/25	17	121.26	23	122.15	119.50	-6	5,458	-0.11%
2020/03/24	40	116.39	28	116.45	117.00	12	5,387	0.22%
2020/03/23	7	107.21	6	110.08	109.00	1	5,444	0.02%
2020/03/20	11	113.68	12	115.29	116.00	-1	5,501	-0.02%
2020/03/19	26	108.48	22	111.00	107.50	4	5,547	0.07%
2020/03/18	37	113.82	49	113.10	111.50	-12	5,185	-0.23%
2020/03/17	18	108.78	13	111.08	106.00	5	5,038	0.10%
2020/03/16	6	125.25	4	123.25	116.00	2	4,957	0.04%
2020/03/13	6	128.00	8	127.69	128.50	-2	4,906	-0.04%
2020/03/12	22	143.86	8	144.94	140.00	14	4,898	0.29%
2020/03/11	14	158.36	4	161.25	155.50	10	4,899	0.20%
2020/03/10	7	156.57	13	159.81	165.00	-6	4,982	-0.12%
2020/03/09	6	162.67	4	161.63	158.00	2	5,005	0.04%
2020/03/06	4	165.25	10	166.15	167.00	-6	4,995	-0.12%
2020/03/05	11	167.05	10	167.55	165.00	1	5,045	0.02%
2020/03/04	1	161.50	11	161.59	162.50	-10	5,050	-0.20%
2020/03/03	15	167.93	4	168.00	163.00	11	5,092	0.22%
2020/03/02	20	162.03	23	162.39	163.50	-3	5,100	-0.06%
2020/02/27	41	169.44	30	169.70	161.00	11	5,127	0.21%
2020/02/26	14	171.46	24	171.35	170.00	-10	5,109	-0.20%
2020/02/25	4	166.63	7	166.57	166.00	-3	4,995	-0.06%
2020/02/24	6	161.92	5	162.40	163.00	1	5,012	0.02%
2020/02/21	9	167.06	2	168.25	166.00	7	5,116	0.14%
2020/02/20	6	170.00	6	170.17	168.50	0	5,118	0.00%
2020/02/19	7	168.79	10	169.40	168.00	-3	5,104	-0.06%
2020/02/18	3	166.50	23	166.35	167.00	-20	5,138	-0.39%
2020/02/17	6	168.00	5	168.50	167.00	1	5,183	0.02%
2020/02/14	4	170.00	6	171.42	171.00	-2	5,180	-0.04%
2020/02/13	80	174.22	61	174.26	170.00	19	5,186	0.37%
2020/02/12	7	166.07	12	165.92	167.00	-5	5,107	-0.10%
2020/02/11	7	163.29	10	163.20	163.00	-3	5,288	-0.06%
2020/02/10	10	158.45	10	159.95	158.00	0	5,394	0.00%
2020/02/07	6	164.75	1	167.50	162.00	5	5,412	0.09%
2020/02/06	0	0.00	19	163.95	171.00	-19	5,407	-0.35%
2020/02/05	5	161.00	1	157.50	157.00	4	5,341	0.07%
2020/02/04	0	0.00	3	163.50	165.50	-3	5,361	-0.06%
2020/02/03	8	154.63	11	155.14	159.50	-3	5,383	-0.06%
2020/01/31	11	163.91	16	164.41	164.00	-5	5,326	-0.09%
2020/01/30	5	167.50	3	168.50	167.50	2	5,382	0.04%
2020/01/20	4	186.13	0	0.00	186.00	4	5,355	0.07%
2020/01/17	6	189.00	0	0.00	187.50	6	5,451	0.11%
2020/01/16	5	189.30	1	191.50	188.50	4	5,484	0.07%
2020/01/15	0	0.00	1	193.00	190.00	-1	5,500	-0.02%
2020/01/14	0	0.00	5	192.00	193.50	-5	5,559	-0.09%
2020/01/13	2	190.50	4	190.63	190.00	-2	5,582	-0.04%
2020/01/10	20	187.15	22	188.84	186.50	-2	5,655	-0.04%
2020/01/09	6	189.58	0	0.00	191.00	6	5,661	0.11%
2020/01/08	10	188.35	9	188.00	189.50	1	5,692	0.02%
2020/01/07	17	193.21	15	192.37	189.50	2	5,659	0.04%
2020/01/06	15	200.17	2	202.50	199.00	13	5,636	0.23%
2020/01/03	11	212.41	4	209.38	206.50	7	5,744	0.12%
2020/01/02	4	220.63	3	222.67	218.00	1	5,813	0.02%
2019/12/31	1	222.00	1	222.00	220.00	0	5,899	0.00%
2019/12/30	1	218.50	3	221.00	218.00	-2	6,017	-0.03%
2019/12/27	3	222.67	10	224.40	220.50	-7	6,181	-0.11%
2019/12/26	19	220.79	29	222.26	222.00	-10	6,139	-0.16%
2019/12/25	5	216.90	6	216.25	216.00	-1	6,040	-0.02%
2019/12/24	1	210.00	3	213.50	216.00	-2	6,104	-0.03%
2019/12/23	2	215.50	1	215.50	212.00	1	6,089	0.02%
2019/12/20	5	212.20	4	211.63	211.00	1	6,089	0.02%
2019/12/19	5	216.10	4	217.75	216.50	1	6,080	0.02%
2019/12/18	23	219.67	23	222.48	216.50	0	6,119	0.00%
2019/12/17	20	224.13	15	225.93	221.00	5	6,172	0.08%
2019/12/16	9	226.78	10	226.90	223.50	-1	6,119	-0.02%
2019/12/13	2	219.00	4	218.25	218.00	-2	6,007	-0.03%
2019/12/12	11	216.45	8	217.13	212.50	3	6,080	0.05%
2019/12/11	7	218.79	2	217.75	216.00	5	6,123	0.08%
2019/12/10	8	222.38	7	226.57	222.00	1	6,155	0.02%
2019/12/09	11	225.05	3	228.50	222.50	8	6,253	0.13%
2019/12/06	19	224.24	15	223.70	226.50	4	6,237	0.06%
2019/12/05	9	215.83	12	216.04	221.00	-3	6,225	-0.05%
2019/12/04	9	209.11	9	209.33	209.00	0	6,184	0.00%
2019/12/02	2	199.25	3	203.50	209.00	-1	6,284	-0.02%
2019/11/29	12	207.38	10	207.80	202.00	2	6,424	0.03%
2019/11/28	11	202.00	10	205.25	209.00	1	6,570	0.02%
2019/11/26	6	207.83	1	208.50	207.50	5	6,897	0.07%
2019/11/25	6	210.67	7	212.43	208.50	-1	6,866	-0.01%
2019/11/21	2	197.75	0	0.00	204.50	2	6,875	0.03%
2019/11/20	9	193.11	7	195.36	199.00	2	6,941	0.03%
2019/11/18	1	203.00	1	203.00	203.00	0	7,015	0.00%
2019/11/15	4	202.13	3	204.00	204.00	1	7,113	0.01%
2019/11/14	7	202.43	1	204.00	201.00	6	7,137	0.08%
2019/11/13	0	0.00	5	209.00	209.00	-5	7,162	-0.07%
2019/11/12	5	207.50	5	208.50	209.50	0	7,289	0.00%
2019/11/11	2	206.50	1	209.00	202.00	1	7,393	0.01%
2019/11/08	5	206.80	3	205.83	206.00	2	7,418	0.03%
2019/11/07	27	216.87	26	219.81	212.00	1	7,355	0.01%
2019/11/06	9	233.89	5	232.80	228.50	4	7,517	0.05%
2019/11/05	3	231.17	15	232.77	232.50	-12	7,706	-0.16%
2019/11/01	0	0.00	20	225.88	234.00	-20	7,884	-0.25%
2019/10/30	1	233.00	3	233.83	234.50	-2	8,305	-0.02%
2019/10/29	6	231.42	8	231.81	232.00	-2	8,357	-0.02%
2019/10/28	6	233.17	5	231.40	235.00	1	8,382	0.01%
2019/10/25	6	235.67	5	239.10	228.50	1	8,368	0.01%
2019/10/24	6	233.00	0	0.00	233.00	6	8,304	0.07%
2019/10/23	6.5	234.77	5	236.10	233.00	1.5	8,366	0.02%
2019/10/22	7	237.00	4	240.00	236.00	3	8,487	0.04%
2019/10/21	1	234.00	0	0.00	240.00	1	8,603	0.01%
2019/10/18	14	237.32	24	238.29	237.00	-10	8,639	-0.12%
2019/10/17	11	228.64	20	227.98	232.50	-9	8,586	-0.10%
2019/10/16	36	227.67	27	230.83	224.50	9	8,638	0.10%
2019/10/15	8	227.50	4	227.88	227.50	4	8,682	0.05%
2019/10/14	32	237.36	38	238.37	232.00	-6	8,694	-0.07%
2019/10/09	19	228.11	9	229.00	230.00	10	8,630	0.12%
2019/10/08	15	226.33	19	225.53	225.00	-4	8,513	-0.05%
2019/10/07	28	216.79	25	219.20	223.00	3	8,392	0.04%
2019/10/04	25	206.40	30	204.50	203.00	-5	8,353	-0.06%
2019/10/03	4	196.13	7	196.93	203.00	-3	8,377	-0.04%
2019/10/02	3	190.00	3	190.67	190.50	0	8,250	0.00%
2019/10/01	2	188.75	2	188.75	188.00	0	8,320	0.00%
2019/09/27	3	184.83	3	190.83	191.00	0	8,379	0.00%
2019/09/26	6	185.33	0	0.00	186.00	6	8,397	0.07%
2019/09/25	18	188.06	2	186.50	186.50	16	8,506	0.19%
2019/09/24	10	195.50	0	0.00	192.00	10	8,577	0.12%
2019/09/23	14	195.68	15	195.67	197.50	-1	8,589	-0.01%
2019/09/20	17	189.65	24	191.06	194.50	-7	8,594	-0.08%
2019/09/19	8	183.13	4	183.50	184.50	4	8,532	0.05%
2019/09/18	7	179.43	11	179.32	181.50	-4	8,604	-0.05%
2019/09/17	11	175.32	9	176.22	179.50	2	8,627	0.02%
2019/09/16	6	176.08	11	178.00	178.50	-5	8,687	-0.06%
2019/09/12	11	175.64	6	176.58	175.00	5	8,840	0.06%
2019/09/11	8	172.06	10	173.80	177.00	-2	8,948	-0.02%
2019/09/10	13	175.12	12	175.75	174.50	1	8,868	0.01%
2019/09/09	4	178.88	2	179.50	175.00	2	8,864	0.02%
2019/09/06	7	179.93	6	181.33	183.00	1	8,850	0.01%
2019/09/05	4	178.13	4	177.75	178.50	0	8,834	0.00%
2019/09/04	8	174.25	7	173.07	177.00	1	8,880	0.01%
2019/09/03	11	174.14	10	173.45	171.00	1	9,037	0.01%
2019/09/02	34	180.18	48	179.59	177.50	-14	9,008	-0.16%
2019/08/30	54	198.53	36	199.61	186.50	18	8,942	0.20%
2019/08/29	8	196.75	6	197.00	200.00	2	8,767	0.02%
2019/08/28	1	192.00	1	193.00	193.00	0	8,742	0.00%
2019/08/27	3	192.00	0	0.00	191.00	3	8,761	0.03%
2019/08/26	20	192.80	18	192.61	190.00	2	8,862	0.02%
2019/08/23	1	197.00	4	198.88	199.50	-3	8,898	-0.03%
2019/08/22	5	197.90	3	196.33	192.00	2	8,925	0.02%
2019/08/21	3	191.67	12	191.71	198.50	-9	8,958	-0.10%
2019/08/20	9	197.44	12	195.29	193.00	-3	8,926	-0.03%
2019/08/19	9	192.78	9	194.50	197.50	0	8,944	0.00%
2019/08/16	11	191.86	10	192.80	194.00	1	8,950	0.01%
2019/08/15	21	189.71	16	185.97	194.00	5	9,051	0.06%
2019/08/14	3	196.17	3	193.50	190.50	0	9,023	0.00%
2019/08/13	13	195.23	8	193.94	195.50	5	8,983	0.06%
2019/08/12	9	195.11	10	195.95	191.50	-1	8,997	-0.01%
2019/08/08	11	191.27	28	190.66	194.00	-17	8,968	-0.19%
2019/08/07	11	186.45	11	185.86	187.00	0	8,739	0.00%
2019/08/06	8	167.13	5	166.60	182.00	3	8,587	0.03%
2019/08/05	12	171.75	8	172.69	171.00	4	8,553	0.05%
2019/08/02	15	169.80	13	170.42	174.00	2	8,632	0.02%
2019/08/01	16	165.47	21	164.79	169.50	-5	8,477	-0.06%
2019/07/31	9	155.00	7	157.00	160.00	2	8,235	0.02%
2019/07/30	10	151.60	16	155.06	153.00	-6	8,228	-0.07%
2019/07/29	19	159.84	6	159.17	158.00	13	8,139	0.16%
2019/07/26	2	159.75	2	158.50	158.50	0	8,187	0.00%
2019/07/25	8	159.13	6	159.17	158.50	2	8,283	0.02%
2019/07/24	8	159.38	7	161.36	161.50	1	8,391	0.01%
2019/07/23	4	157.50	5	157.40	154.50	-1	8,339	-0.01%
2019/07/22	9	152.44	17	152.82	155.00	-8	8,213	-0.10%
2019/07/19	7	149.29	13	149.50	148.00	-6	8,282	-0.07%
2019/07/18	10	145.50	4	145.25	147.50	6	8,415	0.07%
2019/07/17	12	149.17	4	149.13	148.50	8	8,506	0.09%
2019/07/16	5	156.20	4	156.88	155.00	1	8,453	0.01%
2019/07/15	4	154.88	6	154.67	156.50	-2	8,561	-0.02%
2019/07/12	8	152.88	9	153.06	151.50	-1	8,686	-0.01%
2019/07/11	9	152.67	10	153.80	154.00	-1	8,894	-0.01%
2019/07/10	8	149.13	17	148.68	151.00	-9	8,937	-0.10%
2019/07/09	20	146.23	11	146.50	145.50	9	9,036	0.10%
2019/07/08	6	153.17	4	154.00	152.50	2	8,942	0.02%
2019/07/05	8	153.06	12	153.08	153.00	-4	8,920	-0.04%
2019/07/04	8	150.25	9	150.33	150.00	-1	8,965	-0.01%
2019/07/03	14	152.29	8	151.56	150.00	6	8,930	0.07%
2019/07/02	8	158.56	7	155.93	154.00	1	8,990	0.01%
2019/07/01	3	156.00	8	156.25	158.50	-5	8,937	-0.06%
2019/06/28	3	145.83	7	145.79	146.00	-4	8,891	-0.04%
2019/06/27	8	145.31	4	145.25	144.50	4	8,886	0.05%
2019/06/26	11	140.14	13	141.38	146.00	-2	8,799	-0.02%
2019/06/25	10	143.35	10	143.70	141.00	0	8,689	0.00%
2019/06/24	10	142.00	12	141.83	143.00	-2	8,623	-0.02%
2019/06/21	25	146.02	15	145.80	142.50	10	8,543	0.12%
2019/06/20	13	148.96	18	149.28	150.00	-5	8,369	-0.06%
2019/06/19	13	147.50	16	147.47	149.50	-3	8,212	-0.04%
2019/06/18	8	141.88	8	141.75	140.50	0	8,088	0.00%
2019/06/17	41	140.10	50	139.46	143.50	-9	8,155	-0.11%
2019/06/14	49	142.18	39	140.14	139.00	10	8,305	0.12%
2019/06/13	7	141.07	7	141.29	143.00	0	8,291	0.00%
2019/06/12	5	138.50	7	138.79	141.50	-2	8,332	-0.02%
2019/06/11	16	137.84	13	138.04	138.00	3	8,263	0.04%
2019/06/10	7	131.86	34	130.01	135.50	-27	8,066	-0.33%
2019/06/06	10	121.30	25	120.98	123.50	-15	7,947	-0.19%
2019/06/05	14	118.18	21	117.90	118.50	-7	7,835	-0.09%
2019/06/04	7	115.93	6	117.50	113.00	1	7,825	0.01%
2019/06/03	6	116.50	5	116.90	117.50	1	7,893	0.01%
2019/05/31	8	116.31	11	116.91	118.50	-3	8,076	-0.04%
2019/05/30	17	113.68	25	113.96	114.00	-8	7,921	-0.10%
2019/05/29	7	113.93	6	115.50	113.00	1	7,778	0.01%
2019/05/28	29	120.38	5	120.50	120.50	24	7,623	0.31%
2019/05/27	6	128.08	6	126.00	125.50	0	7,481	0.00%
2019/05/24	7	127.43	16	129.19	126.00	-9	7,403	-0.12%
2019/05/23	16	127.69	10	127.60	129.00	6	7,273	0.08%
2019/05/22	29	128.93	11	128.09	127.00	18	7,184	0.25%
2019/05/21	7	121.86	9	122.28	126.50	-2	6,990	-0.03%
2019/05/20	6	118.00	5	117.30	119.00	1	6,858	0.01%
2019/05/17	10	122.15	8	121.94	119.50	2	6,752	0.03%
2019/05/16	6	124.25	6	125.50	122.00	0	6,750	0.00%
2019/05/15	3	121.67	4	121.63	122.50	-1	6,704	-0.01%
2019/05/14	4	118.13	3	115.67	120.00	1	6,677	0.01%
2019/05/13	0	0.00	5	122.00	118.00	-5	6,673	-0.07%
2019/05/10	13	124.46	9	123.17	122.00	4	6,624	0.06%
2019/05/09	3	133.67	4	130.50	130.00	-1	6,448	-0.02%
2019/05/08	5	136.40	2	135.00	135.50	3	6,383	0.05%
2019/05/07	6	139.00	4	138.38	138.50	2	6,326	0.03%
2019/05/06	2	136.50	2	135.25	135.50	0	6,261	0.00%
2019/05/03	6	139.92	8	140.75	140.50	-2	6,235	-0.03%
2019/05/02	15	139.50	14	140.18	142.00	1	6,146	0.02%
2019/04/30	20	136.73	203	135.68	137.50	-183	5,999	-3.05%	大賣/鉅額交易
2019/04/29	17	129.82	5	128.70	129.00	12	5,790	0.21%
2019/04/26	3	129.33	10	130.65	133.00	-7	5,694	-0.12%
2019/04/25	23	130.52	15	131.70	132.00	8	5,743	0.14%
2019/04/24	30	135.50	16	136.25	135.50	14	5,787	0.24%
2019/04/23	275	134.03	15	136.23	133.00	260	5,782	4.50%	大買/鉅額交易
2019/04/22	17	148.09	13	147.54	146.50	4	5,788	0.07%
2019/04/19	14	153.75	13	154.19	152.00	1	6,021	0.02%
2019/04/18	11	152.73	99	157.53	154.00	-88	6,015	-1.46%
2019/04/17	25	149.92	24	149.65	151.00	1	5,960	0.02%
2019/04/16	11	143.91	12	144.67	144.50	-1	5,900	-0.02%
2019/04/15	9	140.06	30	138.62	145.50	-21	5,854	-0.36%
2019/04/12	9	133.33	17	135.03	132.50	-8	5,685	-0.14%
2019/04/11	7	132.57	7	132.79	132.50	0	5,646	0.00%
2019/04/10	89	135.53	19	135.55	132.50	70	5,636	1.24%
2019/04/09	10	141.25	7	141.36	141.00	3	5,546	0.05%
2019/04/08	8	140.56	63	141.17	140.00	-55	5,565	-0.99%
2019/04/03	27	137.35	15	135.43	134.00	12	5,473	0.22%
2019/04/02	6	135.67	13	135.65	133.00	-7	5,568	-0.13%
2019/04/01	1	126.50	10	127.10	130.00	-9	5,604	-0.16%
2019/03/29	1	122.00	0.5	124.50	124.50	0.5	5,569	0.01%
2019/03/28	2	124.50	0	0.00	122.50	2	5,642	0.04%
2019/03/27	210	127.86	1	128.00	128.00	209	5,664	3.69%	大買/鉅額交易
2019/03/26	0	0.00	1	127.50	128.00	-1	5,626	-0.02%
2019/03/25	3	122.17	3	125.00	126.50	0	5,644	0.00%
2019/03/22	12	127.58	3	126.33	127.00	9	5,721	0.16%
2019/03/21	3	129.67	2	129.50	131.00	1	5,653	0.02%
2019/03/20	6	127.58	6	129.42	130.00	0	5,634	0.00%
2019/03/19	17	130.03	21	129.48	125.50	-4	5,605	-0.07%
2019/03/18	1	119.50	1	122.00	120.00	0	5,529	0.00%
2019/03/15	1	120.50	1	122.00	122.00	0	5,472	0.00%
2019/03/14	5	117.40	2	118.75	116.50	3	5,369	0.06%
2019/03/13	2	115.75	1	116.50	117.00	1	5,378	0.02%
2019/03/12	2	118.50	4	118.00	119.00	-2	5,301	-0.04%
2019/03/08	7	113.79	7	115.14	114.00	0	5,304	0.00%
2019/03/07	3	115.83	1	113.50	112.50	2	5,166	0.04%
2019/03/06	6	120.42	62	119.81	125.00	-56	5,039	-1.11%
2019/03/05	1	113.00	0	0.00	115.50	1	4,801	0.02%
2019/03/04	12	115.08	5	120.50	114.00	7	4,833	0.14%
2019/02/27	23	118.65	0	0.00	120.00	23	4,916	0.47%
2019/02/26	15	124.50	0	0.00	123.50	15	4,922	0.30%
2019/02/25	0	0.00	1	124.00	124.00	-1	4,950	-0.02%
2019/02/22	0	0.00	3	125.50	124.00	-3	4,981	-0.06%
2019/02/20	0	0.00	9	122.00	120.50	-9	5,055	-0.18%
2019/02/18	3	119.00	0	0.00	122.00	3	5,350	0.06%
2019/02/15	17	123.59	13	127.35	119.50	4	5,358	0.07%
2019/02/14	25	129.44	2	128.00	128.00	23	5,272	0.44%
2019/02/13	11	135.27	10	136.80	137.00	1	5,180	0.02%
2019/02/12	7	136.79	31	138.60	140.00	-24	5,117	-0.47%
2019/02/11	5	132.60	18	130.97	133.50	-13	5,046	-0.26%
2019/01/30	9	121.11	2	121.50	121.50	7	5,011	0.14%
2019/01/29	10	117.50	1	119.00	117.50	9	5,040	0.18%
2019/01/28	0	0.00	3	123.33	123.50	-3	5,086	-0.06%
2019/01/25	0	0.00	1	120.00	120.00	-1	5,125	-0.02%
2019/01/24	2	117.25	2	114.75	118.00	0	5,159	0.00%
2019/01/23	3	111.67	24	112.56	112.50	-21	5,202	-0.40%
2019/01/22	22	110.34	20	112.65	109.50	2	5,200	0.04%
2019/01/21	18	111.75	1	116.00	111.50	17	5,191	0.33%
2019/01/18	1	115.00	0	0.00	115.00	1	5,178	0.02%
2019/01/17	31	117.19	32	116.83	115.50	-1	5,171	-0.02%
2019/01/16	56	120.67	52	115.63	118.00	4	5,042	0.08%
2019/01/15	12.5	122.32	11	122.41	124.00	1.5	4,860	0.03%
2019/01/14	55	123.34	54	119.69	121.50	1	4,675	0.02%
2019/01/11	27	120.41	26	118.85	122.50	1	4,468	0.02%
2019/01/10	12	113.58	10	114.35	111.50	2	4,187	0.05%
2019/01/09	9	110.00	12	109.38	115.00	-3	4,011	-0.07%
2019/01/08	17	106.97	10	107.30	108.50	7	3,857	0.18%
2019/01/07	6	99.80	5	100.14	100.50	1	3,620	0.03%
2019/01/04	5	96.64	3	97.77	97.90	2	3,556	0.06%
2019/01/03	7	98.53	3	97.97	98.50	4	3,532	0.11%
2019/01/02	2	97.65	3	98.00	97.90	-1	3,507	-0.03%
2018/12/28	3	96.17	3	97.03	97.90	0	3,463	0.00%
2018/12/27	3	94.27	5	93.62	95.30	-2	3,423	-0.06%
2018/12/26	6	94.98	14	96.52	91.80	-8	3,355	-0.24%
2018/12/25	17	96.69	21	98.53	95.90	-4	3,296	-0.12%
2018/12/24	11	97.94	4	97.23	99.10	7	3,239	0.22%
2018/12/22	1	93.00	1	93.10	93.00	0	3,128	0.00%
2018/12/21	0	0.00	22	92.66	93.30	-22	3,095	-0.71%
2018/12/20	0	0.00	6	88.82	89.80	-6	3,007	-0.20%
2018/12/19	1	91.20	1	91.50	91.20	0	2,965	0.00%
2018/12/18	2	92.35	4	92.15	93.00	-2	2,915	-0.07%
2018/12/17	7	92.09	3	92.37	92.50	4	2,849	0.14%
2018/12/14	1	87.00	3	87.10	89.20	-2	2,733	-0.07%
2018/12/13	2	90.80	10	90.05	88.60	-8	2,698	-0.30%
2018/12/12	7	89.43	2	88.40	90.00	5	2,640	0.19%
2018/12/11	7	86.70	17	87.12	86.80	-10	2,536	-0.39%
2018/12/10	2	83.00	70	82.80	83.10	-68	2,414	-2.82%
2018/12/07	5	82.16	1	83.50	82.40	4	2,408	0.17%
2018/12/06	11	80.75	6	80.65	80.40	5	2,398	0.21%
2018/12/05	3	81.47	3	82.03	83.10	0	2,374	0.00%
2018/12/04	2	82.10	1	81.50	82.50	1	2,335	0.04%
2018/12/03	5	79.20	2	80.80	80.90	3	2,280	0.13%
2018/11/29	0	0.00	2	75.80	75.50	-2	2,204	-0.09%
2018/11/27	3	75.13	2	75.95	77.50	1	2,157	0.05%
2018/11/26	4	77.20	6	78.33	75.70	-2	2,126	-0.09%
2018/11/23	2	73.90	2	74.25	73.50	0	2,046	0.00%
2018/11/22	2	75.30	23	75.26	75.00	-21	2,031	-1.03%
2018/11/21	3	74.23	99	74.93	75.00	-96	1,991	-4.82%
2018/11/20	30	74.88	9	74.58	74.10	21	1,956	1.07%
2018/11/19	10	75.11	7	75.77	76.80	3	1,927	0.16%
2018/11/16	17	75.96	25	75.44	76.50	-8	1,897	-0.42%
2018/11/15	0	0.00	4	70.60	70.60	-4	1,680	-0.24%
2018/11/14	5	64.70	2	64.50	64.20	3	1,598	0.19%
2018/11/13	0	0.00	1	65.50	65.50	-1	1,584	-0.06%
2018/11/12	1	63.70	2	63.20	63.50	-1	1,551	-0.06%
2018/11/09	2	64.50	1	65.00	64.50	1	1,561	0.06%
2018/11/08	6	65.90	4	65.10	65.30	2	1,558	0.13%
2018/11/07	1	64.10	14	64.61	66.00	-13	1,517	-0.86%
2018/11/06	12	63.53	0	0.00	63.50	12	1,508	0.80%
2018/10/29	10	52.80	10	52.60	52.60	0	1,173	0.00%
2018/10/24	3	53.23	3	53.20	53.20	0	1,165	0.00%
2018/10/23	6	55.05	6	53.50	53.50	0	1,164	0.00%
2018/10/18	5	53.00	1	52.90	52.50	4	1,137	0.35%
2018/10/15	0	0.00	4	48.60	48.15	-4	1,131	-0.35%
2018/10/11	0	0.00	4	45.75	45.75	-4	1,127	-0.35%
2018/10/08	1	54.50	1	55.00	54.40	0	1,098	0.00%
2018/10/05	0	0.00	1	53.70	55.40	-1	1,098	-0.09%
2018/10/03	1	56.60	0	0.00	56.90	1	1,067	0.09%
2018/10/02	10	58.15	10	58.54	58.30	0	1,039	0.00%
2018/10/01	1	52.60	1	53.00	55.50	0	909	0.00%
2018/09/26	1	49.00	1	49.25	49.80	0	880	0.00%
2018/09/14	1	47.20	1	47.60	48.25	0	874	0.00%
2018/09/12	1	48.65	1	49.00	49.00	0	839	0.00%
2018/09/11	1	52.50	0	0.00	52.20	1	811	0.12%
2018/08/30	1	61.20	1	61.80	61.20	0	855	0.00%
2018/08/16	0	0.00	2	64.00	65.00	-2	843	-0.24%
2018/08/15	1	61.90	0	0.00	61.80	1	813	0.12%
2018/08/14	1	64.50	0	0.00	64.50	1	799	0.13%
2018/08/10	0	0.00	1	70.20	70.00	-1	766	-0.13%
2018/08/08	0	0.00	1	71.10	71.10	-1	766	-0.13%
2018/08/02	0	0.00	1	73.10	70.60	-1	815	-0.12%
2018/07/31	0	0.00	2	73.40	72.90	-2	809	-0.25%
2018/07/23	0	0.00	2	70.60	70.60	-2	856	-0.23%
2018/07/20	0	0.00	6	75.00	72.70	-6	868	-0.69%
2018/07/19	6	73.48	0	0.00	72.30	6	857	0.70%
2018/07/18	1	75.20	0	0.00	73.50	1	884	0.11%
2018/07/17	0	0.00	2	74.10	73.80	-2	882	-0.23%
2018/07/16	2	75.20	1	72.80	74.70	1	875	0.11%
2018/07/13	0	0.00	2	73.10	73.10	-2	862	-0.23%
2018/07/12	2	73.40	1	72.00	73.50	1	861	0.12%
2018/07/10	0	0.00	2	71.00	70.90	-2	884	-0.23%
2018/07/05	2	71.00	0	0.00	70.10	2	904	0.22%
2018/07/02	0	0.00	1	71.50	71.00	-1	911	-0.11%
2018/06/29	0	0.00	1	71.00	70.80	-1	911	-0.11%
2018/06/26	1	71.20	0	0.00	70.10	1	937	0.11%
2018/06/21	1	72.00	3	72.07	71.10	-2	994	-0.20%
2018/06/15	2	71.95	0	0.00	71.80	2	1,024	0.20%
2018/06/14	0	0.00	2	71.65	70.90	-2	1,036	-0.19%
2018/06/13	0	0.00	7	70.70	70.10	-7	1,053	-0.66%
2018/06/11	0	0.00	1	72.30	71.30	-1	1,111	-0.09%
2018/06/08	1	74.20	3	72.80	73.50	-2	1,181	-0.17%
2018/06/07	6	77.08	4	74.20	73.80	2	1,183	0.17%
2018/06/05	8	71.01	0	0.00	71.00	8	1,146	0.70%
2018/06/04	2	70.70	2	71.60	71.00	0	1,178	0.00%
2018/05/31	7	68.19	7	68.50	67.50	0	1,229	0.00%
2018/05/14	0	0.00	1	66.70	67.00	-1	2,104	-0.05%
2018/05/11	0	0.00	1	68.00	67.50	-1	2,125	-0.05%
2018/05/10	10	68.30	11	67.80	68.00	-1	2,126	-0.05%
2018/05/07	0	0.00	3	65.33	65.00	-3	2,319	-0.13%
2018/05/03	0	0.00	5	64.40	64.50	-5	2,562	-0.20%
2018/05/02	8	63.78	0	0.00	64.40	8	2,722	0.29%
2018/04/30	1	63.40	1	62.50	62.30	0	2,799	0.00%
2018/04/27	0	0.00	1	63.50	63.00	-1	2,894	-0.03%
2018/04/26	2	65.85	1	67.80	65.20	1	2,902	0.03%
2018/04/25	0	0.00	1	67.70	68.50	-1	2,897	-0.03%
2018/04/24	2	66.85	0	0.00	66.20	2	2,943	0.07%
2018/04/23	4	70.00	0	0.00	69.80	4	2,926	0.14%
2018/04/20	0	0.00	1	72.80	72.50	-1	2,926	-0.03%
2018/04/18	0	0.00	1	72.10	72.40	-1	2,944	-0.03%
2018/04/16	0	0.00	1	77.30	75.80	-1	2,972	-0.03%
2018/04/13	0	0.00	2	74.90	75.00	-2	2,980	-0.07%
2018/04/11	1	75.30	0	0.00	75.50	1	3,090	0.03%
2018/04/10	1	73.80	0	0.00	73.30	1	3,118	0.03%
2018/04/03	2	73.20	0	0.00	73.90	2	3,117	0.06%
2018/03/29	1	76.20	1	76.80	76.40	0	3,104	0.00%
2018/03/27	0	0.00	1	77.80	77.00	-1	3,092	-0.03%
2018/03/26	1	77.10	0	0.00	76.60	1	3,103	0.03%
2018/03/22	1	80.90	3	80.77	80.50	-2	3,065	-0.07%
2018/03/19	5	81.66	2	81.70	81.80	3	3,042	0.10%
2018/03/16	3	79.33	5	79.42	81.10	-2	3,012	-0.07%
2018/03/14	1	78.10	0	0.00	78.10	1	2,953	0.03%
2018/03/12	2	80.40	2	80.15	80.00	0	2,881	0.00%
2018/03/09	1	79.60	3	79.60	79.90	-2	2,869	-0.07%
2018/03/08	6	80.85	2	80.65	80.70	4	2,816	0.14%
2018/03/07	2	80.55	4	81.58	80.50	-2	2,775	-0.07%
2018/03/06	2	83.65	0	0.00	83.10	2	2,740	0.07%
2018/03/05	1	82.70	0	0.00	82.50	1	2,704	0.04%
2018/03/02	2	82.95	1	82.90	83.20	1	2,685	0.04%
2018/03/01	3	83.77	2	84.65	84.30	1	2,662	0.04%
2018/02/27	4	84.28	4	84.23	83.60	0	2,631	0.00%
2018/02/26	9	84.50	8	84.24	85.10	1	2,579	0.04%
2018/02/23	12	89.17	20	89.71	86.30	-8	2,473	-0.32%
2018/02/22	2	91.40	2	90.40	91.30	0	2,288	0.00%
2018/02/21	7	91.39	0	0.00	91.80	7	2,250	0.31%
2018/02/12	3	87.00	2	86.00	86.00	1	2,149	0.05%
2018/02/09	4	86.43	2	87.45	86.80	2	2,134	0.09%
2018/02/08	5	86.92	3	86.87	87.00	2	2,098	0.10%
2018/02/07	6	87.00	5	87.28	85.50	1	2,067	0.05%
2018/02/06	2	81.80	3	83.07	82.70	-1	2,019	-0.05%
2018/02/05	4	86.55	3	87.97	88.80	1	1,960	0.05%
2018/02/02	1	90.50	1	89.10	89.90	0	1,941	0.00%
2018/02/01	3	92.23	5	92.38	91.20	-2	1,917	-0.10%
2018/01/31	1	90.50	2	89.70	92.40	-1	1,860	-0.05%
2018/01/30	0	0.00	3	90.27	88.80	-3	1,762	-0.17%
2018/01/29	7	90.59	3	90.57	91.00	4	1,746	0.23%
2018/01/26	1	91.70	4	89.50	89.00	-3	1,681	-0.18%
2018/01/25	8	88.03	5	88.44	87.70	3	1,540	0.19%
2018/01/24	4	85.93	6	85.72	85.10	-2	1,383	-0.14%
2018/01/23	6	83.45	21	84.40	84.40	-15	1,327	-1.13%
2018/01/22	2	82.00	3	81.87	82.00	-1	1,257	-0.08%
2018/01/19	2	80.80	4	80.70	80.30	-2	1,263	-0.16%
2018/01/18	12	80.74	10	80.98	80.70	2	1,259	0.16%
2018/01/17	1	79.70	1	80.00	79.40	0	1,225	0.00%
2018/01/16	1	78.10	1	79.00	78.70	0	1,218	0.00%
2018/01/15	3	77.30	5	77.46	77.30	-2	1,217	-0.16%
2018/01/12	0	0.00	1	79.30	78.70	-1	1,220	-0.08%
2018/01/11	15	80.85	5	80.20	80.20	10	1,213	0.82%
2018/01/10	4	80.43	3	79.70	79.70	1	1,205	0.08%
2018/01/08	1	82.00	1	81.00	80.00	0	1,175	0.00%
2018/01/05	3	78.17	4	79.05	80.80	-1	1,143	-0.09%
2018/01/04	2	77.30	3	77.50	78.50	-1	1,089	-0.09%

台商回台投資再添火力散熱大廠雙鴻斥資26億在新北蓋營運總部Anue鉅亨－28天前

雙鴻

...詳全文

GTC前雙鴻續噴！華泰、神盾補漲！士電、中興電股本不重持續飆！Anue鉅亨－2024/03/18

...詳全文

奇鋐&雙鴻創新高，新普漲停創新高，還可以買嗎？Anue鉅亨－2024/03/13

...詳全文

雙鴻

券商分點績效/獲利分析

國票-九鼎券商分點個股進出
國票-九鼎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

雙鴻

券商分點績效/獲利分析

國票-九鼎 券商分點個股進出 國票-九鼎 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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析