貿聯-KY (3665)-新光-新竹券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
465.0
漲跌
▼2.5
漲幅
-0.53%
成交量
2,012張
產業
上市其他電子類股
669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

貿聯-KY (3665)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹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
2024/10/17	4	467.50	4	465.00	465.00	0	4,007	0.00%
2024/10/16	3.1	458.42	0	0.00	467.50	3.1	4,071	0.08%
2024/10/15	3.1	471.66	12.2	471.02	467.00	-9.1	4,069	-0.22%
2024/10/14	1	457.50	0	0.00	457.50	1	4,154	0.02%
2024/10/11	1	450.58	2	455.25	456.00	-1	4,192	-0.02%
2024/10/09	1.1	440.36	1	443.00	444.00	0.1	4,277	0.00%
2024/10/08	2	443.25	0	0.00	444.50	2	4,276	0.05%
2024/10/07	0.1	449.80	4	452.13	455.00	-3.9	4,285	-0.09%
2024/10/04	7.2	435.60	3.5	438.84	431.50	3.8	4,277	0.09%
2024/10/01	0.5	467.77	0.6	458.69	479.00	0	4,214	0.00%
2024/09/30	0.1	466.00	0.1	470.00	461.00	0	4,216	0.00%
2024/09/27	1	461.50	4	467.88	463.50	-3	4,328	-0.07%
2024/09/26	0	460.00	0	0.00	463.00	0	4,340	0.00%
2024/09/25	0.2	456.00	0.7	453.20	460.00	-0.5	4,352	-0.01%
2024/09/24	11	466.63	13.3	467.94	461.00	-2.2	4,395	-0.05%
2024/09/23	0.3	451.82	1.1	446.50	451.00	-0.8	4,386	-0.02%
2024/09/20	7	435.60	4.1	438.41	435.00	2.9	4,550	0.06%
2024/09/19	4	416.75	2	417.25	416.50	2	4,565	0.04%
2024/09/18	3.1	415.61	3.1	410.64	409.50	0	4,610	0.00%
2024/09/16	0.1	412.50	0.1	411.00	413.00	-0.1	4,717	0.00%
2024/09/13	4	421.22	4	418.88	412.50	0	4,795	0.00%
2024/09/12	3.2	422.30	2.1	423.62	421.00	1.1	4,968	0.02%
2024/09/11	2	403.48	2	402.50	401.50	0	5,023	0.00%
2024/09/10	0	402.50	7	398.86	397.50	-7	5,130	-0.14%
2024/09/06	0.1	419.90	0	0.00	420.00	0.1	5,363	0.00%
2024/09/05	0.7	412.82	1.5	411.50	412.00	-0.8	5,415	-0.02%
2024/09/04	1	422.50	3.1	413.45	416.00	-2.1	5,502	-0.04%
2024/09/03	0.1	433.00	3.9	434.46	433.00	-3.8	5,506	-0.07%
2024/09/02	0.1	443.48	0.1	443.00	438.50	0	5,507	0.00%
2024/08/30	0.1	443.00	0	0.00	455.50	0.1	5,542	0.00%
2024/08/29	7.5	441.32	9.1	436.69	441.50	-1.6	5,572	-0.03%
2024/08/28	8.4	455.25	12.1	467.22	451.00	-3.7	5,517	-0.07%
2024/08/27	5.1	460.75	15.2	437.02	469.50	-10	5,566	-0.18%
2024/08/26	14	436.71	0	0.00	431.50	14	5,434	0.26%
2024/08/23	0	426.00	0	0.00	429.50	0	5,401	0.00%
2024/08/22	0	432.00	2.1	419.22	424.00	-2	5,411	-0.04%
2024/08/21	0	417.00	1	420.00	417.00	-1	5,382	-0.02%
2024/08/20	3.2	430.65	1.2	426.24	425.50	2.1	5,385	0.04%
2024/08/19	6.1	420.07	1.8	415.14	420.50	4.3	5,364	0.08%
2024/08/16	6.1	398.46	2	395.03	404.50	4	5,347	0.08%
2024/08/15	0	392.00	1	390.00	383.50	-1	5,350	-0.02%
2024/08/14	1	396.50	0	0.00	391.00	1	5,354	0.02%
2024/08/13	1	382.50	0	0.00	388.50	1	5,372	0.02%
2024/08/12	1.1	387.33	1	383.50	386.00	0.1	5,364	0.00%
2024/08/09	0	388.25	1	387.50	383.50	-1	5,354	-0.02%
2024/08/08	1	371.50	0	0.00	367.00	1	5,296	0.02%
2024/08/07	2.1	373.94	2	370.05	371.50	0.1	5,263	0.00%
2024/08/06	2.2	355.67	3	352.00	356.00	-0.8	5,195	-0.02%
2024/08/05	2.2	350.23	2	349.00	346.00	0.2	5,117	0.00%
2024/08/02	1.1	385.37	4.2	383.63	378.00	-3	5,044	-0.06%
2024/08/01	1.1	411.46	4.2	408.91	415.00	-3.1	4,941	-0.06%
2024/07/31	6.1	383.24	0.1	380.50	379.00	6	4,823	0.12%
2024/07/30	6.1	385.27	2	390.00	391.50	4.1	4,799	0.08%
2024/07/29	1	383.00	0	0.00	378.50	1	4,756	0.02%
2024/07/26	2	375.25	1	384.41	382.00	1	4,724	0.02%
2024/07/23	0.2	399.55	1	397.09	397.50	-0.8	4,640	-0.02%
2024/07/22	2	389.97	1	393.50	388.00	1	4,569	0.02%
2024/07/19	1.2	393.37	1	399.99	392.00	0.2	4,526	0.00%
2024/07/18	1.1	377.97	3	379.50	390.00	-1.9	4,445	-0.04%
2024/07/17	8.6	398.65	2.2	398.64	389.00	6.4	4,360	0.15%
2024/07/16	9	414.33	1.2	411.73	411.50	7.8	4,286	0.18%
2024/07/15	4.3	402.91	4.2	409.98	420.00	0.1	4,261	0.00%
2024/07/12	0.1	391.68	1.1	393.14	386.00	-1	4,158	-0.02%
2024/07/11	1.2	404.26	8.3	392.85	402.00	-7	4,114	-0.17%
2024/07/10	5	382.20	5	384.20	386.00	0	4,028	0.00%
2024/07/09	0	378.50	2	378.22	379.00	-2	4,002	-0.05%
2024/07/08	0	380.76	2	381.00	383.50	-2	3,962	-0.05%
2024/07/05	1	382.51	1	384.00	385.00	0	3,912	0.00%
2024/07/04	10	388.20	3.3	388.17	383.50	6.7	3,876	0.17%
2024/07/03	4.3	381.35	23.8	384.00	388.50	-19.5	3,815	-0.51%
2024/07/02	4	368.37	40	367.74	367.00	-36	3,672	-0.98%
2024/07/01	4.3	371.57	47	367.06	365.50	-42.7	3,611	-1.18%
2024/06/28	20.7	379.42	12.9	379.64	374.00	7.8	3,568	0.22%
2024/06/27	2.7	360.48	2	363.74	360.00	0.7	3,468	0.02%
2024/06/26	97.1	349.83	10.3	360.01	360.50	86.8	3,376	2.57%
2024/06/25	7	337.13	7	331.78	338.00	0	3,150	0.00%
2024/06/24	2	334.25	2.1	333.90	330.00	-0.1	3,046	0.00%
2024/06/21	6.1	330.34	6.1	330.34	332.00	0	3,005	0.00%
2024/06/20	1.1	338.87	0	0.00	340.00	1.1	2,894	0.04%
2024/06/19	12.2	347.96	9.2	349.50	341.00	3	2,824	0.11%
2024/06/18	3.1	338.98	4.2	337.60	333.50	-1.1	2,648	-0.04%
2024/06/17	15.1	331.40	15.5	340.42	351.00	-0.5	2,521	-0.02%
2024/06/14	2.3	312.21	3.4	313.92	323.50	-1.2	2,381	-0.05%
2024/06/13	4.4	302.12	9.1	301.73	304.00	-4.7	2,230	-0.21%
2024/06/12	4	281.88	69	288.51	283.00	-65	2,081	-3.12%
2024/06/11	6.2	296.86	7.2	298.35	291.00	-1.1	1,996	-0.05%
2024/06/07	5.2	288.02	2.4	286.96	288.00	2.8	1,844	0.15%
2024/06/06	0.1	276.00	0.2	276.50	275.50	-0.1	1,771	-0.01%
2024/06/05	46	288.21	1.4	286.95	285.50	44.7	1,742	2.56%
2024/06/04	1.3	286.39	7.2	285.00	287.00	-5.9	1,663	-0.35%
2024/06/03	2.6	277.07	2	279.00	277.00	0.6	1,589	0.04%
2024/05/31	35.1	277.30	10	277.85	277.00	25.1	1,540	1.63%
2024/05/30	2	264.75	2.1	268.76	268.00	-0.1	1,397	-0.01%
2024/05/29	2.1	259.57	1.1	261.27	261.50	1	1,386	0.07%
2024/05/28	1.1	262.53	1	266.00	266.00	0.1	1,369	0.01%
2024/05/27	1	267.00	1.1	265.05	264.00	-0.1	1,311	0.00%
2024/05/24	0.1	266.25	1.1	268.36	263.50	-1	1,301	-0.07%
2024/05/23	6.8	261.73	9	264.38	266.00	-2.2	1,291	-0.17%
2024/05/22	2.1	261.44	5.1	260.85	260.00	-3.1	1,243	-0.25%
2024/05/21	7.1	255.89	9.4	260.60	259.00	-2.2	1,189	-0.19%
2024/05/20	1	245.50	1	242.04	241.00	0	1,115	0.00%
2024/05/17	0.5	241.46	0	0.00	240.50	0.5	1,108	0.04%
2024/05/14	2	231.50	0	0.00	232.50	2	1,106	0.18%
2024/05/13	0.1	229.00	0	0.00	230.00	0.1	1,133	0.01%
2024/05/10	0	0.00	1	226.00	228.00	-1	1,133	-0.09%
2024/05/09	1	228.00	0	0.00	224.00	1	1,134	0.09%
2024/05/03	0.1	227.00	1	226.00	225.00	-0.9	1,205	-0.07%
2024/05/02	1	227.50	1	227.00	226.00	0	1,192	0.00%
2024/04/30	2	232.75	1	234.00	230.50	1	1,179	0.08%
2024/04/24	0	0.00	1	229.56	235.50	-1	1,191	-0.09%
2024/04/22	0	0.00	1	224.50	226.00	-1	1,172	-0.09%
2024/04/19	1	224.50	0	0.00	226.50	1	1,156	0.09%
2024/04/18	1	235.50	0	0.00	233.50	1	1,146	0.09%
2024/04/17	2	233.50	2	235.75	235.50	0	1,141	0.00%
2024/04/16	0.1	234.50	1.4	238.43	233.00	-1.3	1,126	-0.11%
2024/04/12	1	248.00	0	0.00	247.50	1	1,086	0.09%
2024/04/10	0	0.00	1	256.00	255.50	-1	1,082	-0.09%
2024/04/09	0	254.00	1	253.00	254.00	-1	1,075	-0.09%
2024/04/08	0	254.50	0	0.00	255.00	0	1,072	0.00%
2024/04/03	0	258.50	0	0.00	256.50	0	1,068	0.00%
2024/04/02	1	254.50	0	0.00	256.50	1	1,066	0.09%
2024/04/01	0.1	253.00	0	0.00	254.00	0.1	1,063	0.01%
2024/03/26	0.1	255.00	0	0.00	256.00	0.1	1,040	0.01%
2024/03/25	0	0.00	5	262.00	260.50	-5	1,019	-0.49%
2024/03/22	1.3	262.22	0	0.00	262.50	1.3	1,008	0.13%
2024/03/21	0	0.00	0	257.25	258.00	0	982	0.00%
2024/03/20	0	0.00	5	254.00	253.50	-5	975	-0.51%
2024/03/19	0.1	250.50	2	252.23	252.50	-1.9	971	-0.20%
2024/03/18	1	245.50	0	0.00	245.50	1	961	0.10%
2024/03/12	0.2	244.50	0	0.00	244.50	0.2	952	0.02%
2024/03/11	0.2	247.21	0	248.00	240.50	0.1	946	0.01%
2024/03/08	0.2	242.75	0	0.00	243.00	0.2	931	0.02%
2024/03/07	1	246.00	1	244.50	243.00	0	957	0.00%
2024/03/05	2.3	245.41	3	248.33	249.00	-0.8	982	-0.08%
2024/03/04	2.2	247.73	0.1	248.00	247.50	2.1	974	0.22%
2024/03/01	2.1	239.04	0	0.00	238.50	2.1	927	0.23%
2024/02/26	0	243.00	0	0.00	241.00	0	923	0.00%
2024/02/23	0	0.00	1	245.50	244.00	-1	936	-0.11%
2024/02/20	10	243.60	0	0.00	244.50	10	925	1.08%
2024/02/19	1.7	245.25	1	246.94	245.50	0.6	911	0.07%
2024/02/16	0	235.50	0.2	238.00	237.00	-0.2	879	-0.02%
2024/02/15	0.1	232.29	0	0.00	232.50	0.1	863	0.02%
2024/02/05	0.1	229.80	0	0.00	228.50	0.1	852	0.01%
2024/02/02	1	232.50	0	0.00	232.50	1	823	0.12%
2024/02/01	0	232.00	0	0.00	233.00	0	823	0.00%
2024/01/31	0.1	234.00	0	0.00	231.00	0.1	824	0.01%
2024/01/29	0	235.00	0	0.00	235.50	0	804	0.00%
2024/01/26	3	237.82	10	240.30	232.50	-7	796	-0.88%
2024/01/23	0.2	247.50	2	245.25	245.50	-1.8	739	-0.24%
2024/01/18	0	240.50	2	239.00	240.00	-2	706	-0.28%
2024/01/17	2.1	241.57	0	0.00	241.00	2.1	696	0.30%
2024/01/15	0	0.00	3	245.50	245.50	-3	691	-0.43%
2024/01/11	0	247.00	1	246.50	246.50	-1	704	-0.14%
2024/01/10	1	250.50	0	0.00	249.00	1	704	0.14%
2024/01/09	0	0.00	1	254.00	254.00	-1	713	-0.14%
2024/01/05	0	0.00	2	256.75	256.00	-2	708	-0.28%
2024/01/04	0	0.00	0.5	261.00	259.00	-0.5	706	-0.07%
2024/01/03	0	0.00	1	264.99	262.50	-1	716	-0.14%
2024/01/02	0	0.00	1	265.00	265.00	-1	734	-0.14%
2023/12/29	0	0.00	0	266.50	267.00	0	739	0.00%
2023/12/21	1.3	262.00	1	261.50	260.00	0.3	773	0.03%
2023/12/20	1	264.50	0	0.00	264.50	1	772	0.13%
2023/12/18	1	269.00	0	0.00	266.50	1	828	0.12%
2023/12/15	1	270.50	1	271.51	272.00	0	882	0.00%
2023/12/14	1.3	267.29	1	267.00	267.50	0.3	863	0.03%
2023/12/13	2	265.50	0.1	265.00	264.50	1.9	863	0.22%
2023/12/11	1	272.00	1.1	270.69	271.50	-0.1	868	-0.02%
2023/12/08	0	0.00	2	268.50	266.50	-2	902	-0.22%
2023/12/07	0	0.00	0.2	269.00	269.00	-0.2	905	-0.03%
2023/12/06	2	271.50	0	0.00	270.50	2	913	0.22%
2023/12/05	0	0.00	0.3	272.00	271.00	-0.3	916	-0.04%
2023/12/04	3	276.50	0	0.00	276.00	3	912	0.33%
2023/12/01	0.2	268.50	0	0.00	272.00	0.2	892	0.02%
2023/11/29	3	266.17	0	0.00	266.50	3	872	0.34%
2023/11/28	0	0.00	0.1	266.00	266.00	-0.1	883	-0.01%
2023/11/27	1	264.50	0.1	266.50	264.50	0.9	893	0.10%
2023/11/23	0.1	272.00	0	0.00	270.50	0.1	945	0.01%
2023/11/22	0.1	269.50	0.2	268.00	270.00	-0.1	1,027	-0.01%
2023/11/21	0.1	267.04	0	0.00	266.50	0.1	995	0.01%
2023/11/10	0.1	260.51	3	255.83	257.00	-2.9	1,054	-0.27%
2023/11/09	0	260.50	0	0.00	261.00	0	1,071	0.00%
2023/11/07	0	256.50	0	0.00	257.00	0	1,131	0.00%
2023/11/03	0	0.00	0	255.00	250.50	0	1,225	0.00%
2023/11/02	0	0.00	1	255.50	254.00	-1	1,225	-0.08%
2023/10/31	2	252.25	1	255.00	251.50	1	1,253	0.08%
2023/10/26	0	0.00	1	259.50	258.00	-1	1,303	-0.08%
2023/10/25	0.2	263.00	0	0.00	261.50	0.2	1,340	0.01%
2023/10/24	0	0.00	1	264.00	265.50	-1	1,355	-0.07%
2023/10/23	0.1	262.50	0	0.00	259.00	0.1	1,363	0.00%
2023/10/17	0.1	265.00	1	266.00	268.00	-0.9	1,423	-0.06%
2023/10/12	0	0.00	1	260.00	260.00	-1	1,493	-0.07%
2023/10/11	0	0.00	0.4	255.50	256.50	-0.4	1,533	-0.03%
2023/10/06	2	259.50	10	258.95	260.00	-8	1,566	-0.51%
2023/10/04	0	0.00	1	268.00	270.50	-1	1,579	-0.06%
2023/10/03	3.1	269.68	0	0.00	268.00	3.1	1,590	0.19%
2023/10/02	1	267.00	2	268.50	268.00	-1	1,619	-0.06%
2023/09/28	1	269.00	1	270.50	270.00	0	1,647	0.00%
2023/09/27	3	268.50	2	269.50	269.50	1	1,679	0.06%
2023/09/26	2	270.75	1	272.50	273.00	1	1,775	0.06%
2023/09/25	1.2	273.08	1	273.00	274.00	0.2	1,873	0.01%
2023/09/22	10.3	274.06	6	274.67	273.50	4.3	1,942	0.22%
2023/09/21	4.1	268.51	1	268.00	268.00	3.1	2,063	0.15%
2023/09/20	1.2	267.25	2	269.25	274.00	-0.8	2,097	-0.04%
2023/09/19	1	257.00	1	258.50	259.50	0	2,101	0.00%
2023/09/18	0	0.00	1	257.00	259.50	-1	2,182	-0.05%
2023/09/15	2	262.50	7	259.57	260.00	-5	2,398	-0.21%
2023/09/14	0	0.00	1	260.00	258.50	-1	2,427	-0.04%
2023/09/13	6	260.83	3	261.67	258.50	3	2,457	0.12%
2023/09/12	3.2	253.08	1	253.50	254.50	2.2	2,433	0.09%
2023/09/08	2	250.25	1	252.00	251.50	1	2,449	0.04%
2023/09/07	1	251.50	1	253.00	252.00	0	2,466	0.00%
2023/09/06	2.4	254.12	0	0.00	252.00	2.4	2,523	0.10%
2023/09/05	2	255.00	0	0.00	256.00	2	2,543	0.08%
2023/09/04	1	252.00	0.1	253.00	252.50	1	2,540	0.04%
2023/09/01	1.2	254.43	0	0.00	254.00	1.2	2,529	0.05%
2023/08/31	3	249.17	0	0.00	249.50	3	2,519	0.12%
2023/08/29	4	238.50	6	237.25	243.00	-2	2,502	-0.08%
2023/08/28	4	241.63	4	243.01	240.50	0	2,464	0.00%
2023/08/24	1.2	269.76	0	0.00	271.00	1.2	2,382	0.05%
2023/08/23	1	261.00	1	264.00	268.00	0	2,375	0.00%
2023/08/22	3	268.50	0	0.00	263.00	3	2,361	0.13%
2023/08/21	0	262.00	0	0.00	262.50	0	2,345	0.00%
2023/08/18	0.1	266.00	0	0.00	264.00	0.1	2,335	0.00%
2023/08/16	6	269.50	2	269.50	269.50	4	2,319	0.17%
2023/08/10	1.2	277.63	2.2	275.77	276.00	-1.1	2,246	-0.05%
2023/08/09	2	284.50	0	0.00	284.00	2	2,197	0.09%
2023/08/08	0.1	293.50	0	0.00	293.50	0.1	2,162	0.00%
2023/08/02	0	0.00	1	305.50	298.50	-1	2,136	-0.05%
2023/08/01	0	0.00	4	309.13	304.00	-4	2,121	-0.19%
2023/07/28	1	309.00	0	0.00	309.00	1	2,074	0.05%
2023/07/27	1	302.50	2	306.75	306.00	-1	2,041	-0.05%
2023/07/25	0	305.00	0	0.00	301.50	0	2,021	0.00%
2023/07/24	7	308.50	2	306.05	309.50	5	2,004	0.25%
2023/07/19	6	308.67	2.4	306.54	305.00	3.6	1,977	0.18%
2023/07/18	4	314.75	4	316.75	315.00	0	1,958	0.00%
2023/07/17	9	318.33	3	317.50	317.50	6	1,952	0.31%
2023/07/12	0	0.00	1.4	316.95	316.00	-1.4	1,854	-0.08%
2023/07/11	1	318.54	0	0.00	317.50	1	1,850	0.06%
2023/07/10	2	312.50	0	0.00	312.00	2	1,837	0.11%
2023/07/07	1	314.50	2	317.00	313.00	-1	1,836	-0.05%
2023/07/06	1	321.00	2	323.25	320.00	-1	1,810	-0.06%
2023/07/05	1.1	322.95	4	326.75	322.50	-2.9	1,772	-0.16%
2023/07/04	12	332.04	8.1	331.36	327.00	4	1,742	0.23%
2023/07/03	1.1	325.98	3.1	322.67	325.50	-2	1,669	-0.12%
2023/06/30	1.2	318.70	2	320.75	322.00	-0.8	1,632	-0.05%
2023/06/29	22	318.00	21	318.81	324.50	1	1,567	0.07%
2023/06/28	0	0.00	133.2	302.27	301.00	-133.2	1,433	-9.29%	大賣/鉅額交易
2023/06/27	8	312.38	25	307.82	309.00	-17	1,379	-1.23%
2023/06/26	1.1	316.30	4	313.27	316.00	-3	1,324	-0.22%
2023/06/21	25.1	306.46	3.2	319.03	319.00	21.9	1,248	1.76%
2023/06/20	0	0.00	2	292.50	292.50	-2	1,030	-0.19%
2023/06/19	2	288.75	4	286.50	288.50	-2	1,008	-0.20%
2023/06/16	3	282.67	4	287.25	281.50	-1	974	-0.10%
2023/06/15	4.1	283.99	3.1	284.34	285.00	1	969	0.10%
2023/06/14	0	0.00	2.2	289.73	285.50	-2.2	958	-0.23%
2023/06/13	0	288.00	1	287.00	286.00	-1	959	-0.10%
2023/06/12	4.3	290.06	13.1	288.03	289.50	-8.8	940	-0.94%
2023/06/09	2.2	280.55	1	278.50	281.00	1.2	886	0.14%
2023/06/08	0	273.50	0	0.00	275.00	0	874	0.00%
2023/06/07	1	272.00	0	0.00	272.50	1	895	0.11%
2023/06/06	1	269.50	1.3	268.90	269.50	-0.3	940	-0.03%
2023/06/05	0	0.00	2	273.25	271.00	-2	954	-0.21%
2023/06/02	1	274.00	2	273.26	272.00	-1	966	-0.11%
2023/06/01	3	276.00	10	277.50	275.50	-7	988	-0.71%
2023/05/31	1.3	275.12	4.1	274.12	276.50	-2.8	994	-0.28%
2023/05/26	2	267.00	0	0.00	267.00	2	1,019	0.20%
2023/05/23	0.2	268.00	0	0.00	266.00	0.2	1,094	0.02%
2023/05/22	1	265.00	1	260.50	265.00	0	1,170	0.00%
2023/05/18	1	263.50	1.3	262.90	262.00	-0.3	1,268	-0.02%
2023/05/17	0.6	258.50	1	260.92	261.50	-0.5	1,317	-0.04%
2023/05/15	0.1	254.50	0	0.00	254.50	0.1	1,327	0.00%
2023/05/12	0	259.50	0	0.00	258.50	0	1,348	0.00%
2023/05/11	3	257.00	0.1	258.48	257.50	2.9	1,403	0.21%
2023/05/05	0	259.50	0	0.00	258.00	0	1,542	0.00%
2023/05/03	2	258.25	0	0.00	258.50	2	1,689	0.12%
2023/04/28	4	264.25	3	263.00	263.00	1	1,854	0.05%
2023/04/26	7	254.86	3	255.50	255.50	4	1,875	0.21%
2023/04/25	0	0.00	0.1	256.33	250.50	-0.1	1,902	0.00%
2023/04/24	2.2	258.55	3	260.50	255.00	-0.8	1,929	-0.04%
2023/04/21	14	266.39	1	268.00	263.00	13	1,927	0.67%
2023/04/20	16	270.13	2	272.00	273.00	14	1,923	0.73%
2023/04/19	11	273.14	0	0.00	273.00	11	1,920	0.57%
2023/04/18	3	273.50	0	0.00	272.50	3	1,936	0.15%
2023/04/17	2	273.25	1	273.00	272.50	1	1,958	0.05%
2023/04/14	0	0.00	11	278.50	277.00	-11	1,957	-0.56%
2023/04/12	3	278.83	8.4	279.43	278.50	-5.4	1,954	-0.28%
2023/04/11	4	276.50	4	277.50	277.50	0	1,959	0.00%
2023/04/10	2.1	273.21	3	274.17	274.50	-0.9	1,978	-0.05%
2023/04/07	3	271.67	1	274.00	272.00	2	1,976	0.10%
2023/04/06	4.1	271.38	1	271.50	271.00	3.1	1,975	0.15%
2023/03/31	8	284.25	7	285.00	279.00	1	1,966	0.05%
2023/03/29	0	0.00	2	275.00	275.00	-2	1,966	-0.10%
2023/03/28	2.1	269.54	0	0.00	269.00	2.1	2,000	0.10%
2023/03/24	1	278.00	2	278.50	277.50	-1	2,080	-0.05%
2023/03/23	1	275.00	1	275.50	275.00	0	2,094	0.00%
2023/03/21	0	0.00	1	273.50	272.50	-1	2,121	-0.05%
2023/03/20	1	270.00	1	274.50	273.00	0	2,139	0.00%
2023/03/17	0	0.00	2	269.00	268.00	-2	2,148	-0.09%
2023/03/16	2	265.25	1.1	268.41	263.50	0.9	2,164	0.04%
2023/03/15	1.1	271.47	2.1	271.52	270.00	-1	2,192	-0.05%
2023/03/14	1	269.50	0	0.00	268.00	1	2,260	0.04%
2023/03/13	0	0.00	1	270.00	270.50	-1	2,315	-0.04%
2023/03/10	1	271.00	7	273.43	271.50	-6	2,377	-0.25%
2023/03/09	3	277.67	4	277.50	276.50	-1	2,401	-0.04%
2023/03/08	1	281.50	1	283.00	282.00	0	2,383	0.00%
2023/03/07	1	284.50	6	284.42	284.00	-5	2,391	-0.21%
2023/03/06	4	284.25	11	287.55	287.50	-7	2,384	-0.29%
2023/03/02	3	280.67	4	280.50	283.00	-1	2,396	-0.04%
2023/02/24	5	280.40	0	0.00	277.00	5	2,472	0.20%
2023/02/23	7	279.07	5.1	278.89	280.50	1.9	2,534	0.07%
2023/02/22	1.1	273.95	0.1	276.50	274.00	1	2,577	0.04%
2023/02/21	4.1	279.73	2	280.00	279.00	2.1	2,601	0.08%
2023/02/20	4.2	287.33	2.1	286.06	281.00	2.2	2,625	0.08%
2023/02/17	4.1	278.39	4	278.13	279.00	0.1	2,583	0.00%
2023/02/16	9.2	281.77	2	279.25	280.50	7.2	2,652	0.27%
2023/02/15	6.2	274.92	4	275.38	273.50	2.2	2,701	0.08%
2023/02/14	2	270.50	2	270.00	271.00	0	2,661	0.00%
2023/02/13	0.1	268.50	2.2	267.73	267.50	-2.1	2,659	-0.08%
2023/02/10	5	266.80	1	268.00	266.50	4	2,671	0.15%
2023/02/09	3.1	267.81	0	0.00	265.50	3.1	2,682	0.12%
2023/02/08	3	273.66	3	272.00	272.00	0	2,642	0.00%
2023/02/07	1.3	272.62	4	272.00	271.50	-2.7	2,615	-0.10%
2023/02/06	18.2	272.09	3	274.00	272.50	15.2	2,605	0.58%
2023/02/03	4.1	271.38	2	271.75	272.00	2.1	2,571	0.08%
2023/02/02	2.1	270.33	4	271.25	274.50	-1.9	2,554	-0.07%
2023/02/01	2	266.25	2	264.28	263.50	0	2,495	0.00%
2023/01/31	0.1	263.62	0.1	265.50	261.50	-0.1	2,487	0.00%
2023/01/30	6.1	265.51	5.2	267.22	266.00	0.9	2,472	0.04%
2023/01/17	1	251.00	0	0.00	251.00	1	2,405	0.04%
2023/01/12	1	249.98	1	243.00	250.00	0	2,415	0.00%
2023/01/09	0	245.33	1	244.50	244.00	-1	2,433	-0.04%
2023/01/05	2	241.50	1	241.00	241.00	1	2,522	0.04%
2023/01/04	0.1	236.83	1	235.00	235.00	-0.9	2,514	-0.04%
2023/01/03	1	239.00	0	0.00	239.00	1	2,525	0.04%
2022/12/30	1	236.53	0	0.00	236.50	1	2,536	0.04%
2022/12/29	1	236.50	0	0.00	236.50	1	2,539	0.04%
2022/12/28	0.1	240.73	4	238.50	237.50	-3.9	2,541	-0.15%
2022/12/26	0	0.00	1	247.50	245.50	-1	2,543	-0.04%
2022/12/23	2	252.00	2	251.50	251.00	0	2,566	0.00%
2022/12/22	4	253.13	1	257.00	257.00	3	2,578	0.12%
2022/12/21	2	246.25	1	249.87	250.00	1	2,563	0.04%
2022/12/20	0.1	247.00	4	245.00	247.00	-3.9	2,553	-0.15%
2022/12/19	2.2	250.93	5	251.50	251.50	-2.9	2,540	-0.11%
2022/12/16	1	258.50	1	260.50	255.50	0	2,532	0.00%
2022/12/15	10	264.40	0	0.00	263.00	10	2,518	0.40%
2022/12/14	2	262.50	0	0.00	262.50	2	2,523	0.08%
2022/12/13	1	261.00	1	260.50	261.50	0	2,534	0.00%
2022/12/12	2	260.00	3	261.50	263.00	-1	2,533	-0.04%
2022/12/09	1	259.50	0	0.00	258.50	1	2,549	0.04%
2022/12/07	1	266.00	1	259.50	259.50	0	2,592	0.00%
2022/12/06	3	268.00	11	268.18	265.50	-8	2,639	-0.30%
2022/12/05	5.1	264.82	5	262.00	265.50	0.1	2,580	0.00%
2022/12/02	3.2	260.25	4	261.63	259.50	-0.8	2,556	-0.03%
2022/12/01	4	254.63	0	0.00	253.50	4	2,509	0.16%
2022/11/29	2	249.50	0	0.00	248.50	2	2,507	0.08%
2022/11/28	0.1	252.50	0	0.00	251.00	0.1	2,532	0.00%
2022/11/25	5.1	250.82	0.3	251.00	249.00	4.8	2,551	0.19%
2022/11/24	0	0.00	1	253.00	253.00	-1	2,629	-0.04%
2022/11/23	1.1	251.91	2	248.00	248.00	-0.9	2,786	-0.03%
2022/11/22	0.3	243.50	0	0.00	244.00	0.3	2,906	0.01%
2022/11/21	2	241.00	0	0.00	240.50	2	2,868	0.07%
2022/11/18	11	254.09	1	261.50	252.00	10	2,804	0.36%
2022/11/17	6	253.00	0	0.00	256.00	6	2,764	0.22%
2022/11/16	5	252.00	0	0.00	253.00	5	2,740	0.18%
2022/11/15	5	254.50	2	251.75	254.00	3	2,714	0.11%
2022/11/14	9.2	246.76	11	252.68	253.50	-1.8	2,704	-0.07%
2022/11/11	16	253.81	3	252.33	250.50	13	2,630	0.49%
2022/11/09	2	268.50	0	0.00	268.50	2	2,525	0.08%
2022/11/07	1	267.50	1	264.00	263.00	0	2,529	0.00%
2022/11/04	2	259.75	3	258.50	260.00	-1	2,527	-0.04%
2022/10/28	1	243.00	2	243.00	242.00	-1	2,558	-0.04%
2022/10/27	4	249.25	0	0.00	252.50	4	2,537	0.16%
2022/10/26	4.1	251.54	0	0.00	246.50	4.1	2,524	0.16%
2022/10/25	8	260.06	6	260.92	261.00	2	2,502	0.08%
2022/10/24	1	275.50	3	274.33	273.00	-2	2,504	-0.08%
2022/10/20	0	0.00	1	262.00	265.00	-1	2,551	-0.04%
2022/10/19	1	266.50	3	269.67	272.00	-2	2,537	-0.08%
2022/10/18	1	261.50	2	262.50	264.50	-1	2,507	-0.04%
2022/10/17	2	250.00	6	251.42	259.50	-4	2,555	-0.16%
2022/10/14	20	260.45	21	260.05	253.50	-1	2,537	-0.04%
2022/10/13	2.1	254.65	0	0.00	253.50	2.1	2,501	0.09%
2022/10/12	0.2	273.50	0	0.00	281.50	0.2	2,512	0.01%
2022/10/11	3	273.33	13	277.27	275.50	-10	2,560	-0.39%
2022/10/07	1	286.50	1	288.00	287.00	0	2,575	0.00%
2022/10/06	16	289.13	2	287.50	289.00	14	2,599	0.54%
2022/10/05	7	287.00	14	286.29	285.50	-7	2,603	-0.27%
2022/10/04	2	281.50	4	280.50	283.00	-2	2,604	-0.08%
2022/10/03	4	278.50	0	0.00	275.50	4	2,603	0.15%
2022/09/30	3.2	272.25	3	272.00	280.50	0.2	2,640	0.01%
2022/09/29	7	283.57	2	280.00	277.50	5	2,695	0.19%
2022/09/28	2	289.25	3	290.33	277.00	-1	2,744	-0.04%
2022/09/27	3	291.00	1	293.50	293.50	2	2,727	0.07%
2022/09/26	3.1	288.77	0	0.00	286.00	3.1	2,714	0.11%
2022/09/23	53	300.00	1	302.50	300.00	52	2,698	1.93%
2022/09/22	1	306.50	0	0.00	312.50	1	2,676	0.04%
2022/09/21	1	303.50	1	304.50	304.50	0	2,656	0.00%
2022/09/16	1	323.00	2	324.00	318.00	-1	2,628	-0.04%
2022/09/15	2	332.25	5	324.10	320.00	-3	2,597	-0.12%
2022/09/14	1	317.00	3	319.83	321.50	-2	2,556	-0.08%
2022/09/13	7	322.57	0	0.00	323.00	7	2,541	0.28%
2022/09/08	0	306.00	1	300.00	303.00	-1	2,485	-0.04%
2022/09/07	2	307.50	3	307.00	303.50	-1	2,461	-0.04%
2022/09/06	2	317.50	17	318.03	315.00	-15	2,442	-0.61%
2022/09/05	9	327.72	1	326.50	323.00	8	2,402	0.33%
2022/09/01	1	338.97	3	335.17	335.50	-2	2,345	-0.08%
2022/08/31	1	340.97	6	336.83	340.00	-5	2,322	-0.21%
2022/08/30	29	335.48	23.1	338.01	340.50	6	2,251	0.26%
2022/08/29	8.1	320.48	11	316.59	328.00	-3	2,121	-0.14%
2022/08/25	1	300.00	2.1	297.99	298.00	-1.1	1,994	-0.06%
2022/08/24	3	307.17	1	300.00	299.50	2	2,002	0.10%
2022/08/23	0.1	303.49	0	0.00	302.00	0.1	1,989	0.00%
2022/08/22	0	0.00	2	299.00	296.50	-2	1,979	-0.10%
2022/08/19	1	307.00	1	303.00	303.50	0	1,964	0.00%
2022/08/18	2	309.25	0	0.00	306.00	2	1,949	0.10%
2022/08/17	2	311.54	3	311.67	311.00	-1	1,954	-0.05%
2022/08/16	2	312.50	2	314.00	314.50	0	1,980	0.00%
2022/08/12	1	308.50	1	313.00	307.00	0	1,968	0.00%
2022/08/11	4	314.13	2	314.75	311.00	2	1,961	0.10%
2022/08/10	1	315.50	1	315.00	315.50	0	1,951	0.00%
2022/08/09	1	315.30	1	315.50	316.00	0	1,970	0.00%
2022/08/08	1	308.00	1	310.00	311.50	0	2,021	0.00%
2022/08/05	1	309.00	2	311.75	315.00	-1	2,016	-0.05%
2022/08/04	1	306.00	2	306.00	306.50	-1	2,015	-0.05%
2022/08/02	3	303.00	1	304.50	306.00	2	2,087	0.10%
2022/08/01	2	314.75	0	0.00	311.50	2	2,104	0.10%
2022/07/29	5	319.10	6	318.75	321.00	-1	2,156	-0.05%
2022/07/28	1	319.50	4	314.88	312.50	-3	2,230	-0.13%
2022/07/27	1	314.00	0	0.00	314.50	1	2,210	0.05%
2022/07/26	0	0.00	1	301.50	301.50	-1	2,181	-0.05%
2022/07/22	7.1	318.09	4	317.63	310.00	3.1	2,168	0.14%
2022/07/21	6	315.00	0	0.00	314.00	6	2,120	0.28%
2022/07/20	2	313.75	3	314.67	312.00	-1	2,105	-0.05%
2022/07/19	12	322.20	9.1	314.58	315.00	2.9	2,077	0.14%
2022/07/18	2	331.00	0	0.00	334.50	2	2,050	0.10%
2022/07/15	1.1	312.27	2	313.75	320.00	-0.9	1,998	-0.05%
2022/07/14	2	308.75	7	303.29	309.00	-5	1,983	-0.25%
2022/07/13	1	319.00	1	322.00	315.50	0	1,977	0.00%
2022/07/12	1	320.50	0	0.00	315.50	1	1,967	0.05%
2022/07/11	1	325.50	0	0.00	326.00	1	1,956	0.05%
2022/07/08	0	330.00	0	0.00	330.50	0	1,950	0.00%
2022/07/07	13	321.19	10	318.40	329.00	3	1,937	0.15%
2022/07/06	2	314.00	9	309.17	315.50	-7	1,880	-0.37%
2022/07/05	6	298.08	0	0.00	297.50	6	1,838	0.33%
2022/06/30	0	0.00	1	309.50	308.50	-1	1,841	-0.05%
2022/06/29	1	306.50	2	313.50	306.50	-1	1,836	-0.05%
2022/06/28	2	314.25	0	0.00	314.00	2	1,855	0.11%
2022/06/27	1	309.00	2	313.25	312.00	-1	1,876	-0.05%
2022/06/24	0	0.00	2	304.50	305.00	-2	1,915	-0.10%
2022/06/23	1.1	291.76	4	295.75	293.50	-3	1,976	-0.15%
2022/06/21	1.1	298.13	0	0.00	298.50	1.1	2,000	0.05%
2022/06/16	3	308.50	2	305.75	301.00	1	2,077	0.05%
2022/06/15	2	306.50	0	0.00	306.00	2	2,103	0.10%
2022/06/14	1	304.50	0	0.00	309.00	1	2,168	0.05%
2022/06/13	1	311.00	1	309.50	309.00	0	2,197	0.00%
2022/06/10	1	315.50	1.1	315.91	316.00	-0.1	2,229	0.00%
2022/06/08	0	0.00	3	316.00	313.50	-3	2,369	-0.13%
2022/06/07	8	309.50	10	310.40	313.50	-2	2,439	-0.08%
2022/06/06	5	299.00	0	0.00	298.50	5	2,411	0.21%
2022/06/02	2	306.50	1	306.00	301.00	1	2,450	0.04%
2022/06/01	2	315.25	1	319.00	315.00	1	2,488	0.04%
2022/05/30	0.1	310.50	1	313.00	315.00	-0.9	2,509	-0.04%
2022/05/27	1	304.00	1	305.00	304.50	0	2,512	0.00%
2022/05/26	0	0.00	2	296.75	297.00	-2	2,532	-0.08%
2022/05/25	0	0.00	1	297.00	300.00	-1	2,571	-0.04%
2022/05/24	2.1	301.03	5	308.90	300.00	-2.9	2,587	-0.11%
2022/05/23	6	318.33	2	317.75	316.50	4	2,599	0.15%
2022/05/20	1	312.02	0	0.00	311.00	1	2,621	0.04%
2022/05/19	2	307.50	2	304.50	310.50	0	2,646	0.00%
2022/05/18	3	314.50	2	314.00	312.00	1	2,712	0.04%
2022/05/17	1	316.00	0	308.00	316.00	1	2,738	0.04%
2022/05/16	5	320.40	5	312.30	303.50	0	2,745	0.00%
2022/05/13	1	316.49	0	0.00	318.00	1	2,719	0.04%
2022/05/12	0	0.00	1.1	312.44	310.00	-1.1	2,770	-0.04%
2022/05/11	1	313.00	1	319.50	313.00	0	2,852	0.00%
2022/05/10	1	318.50	1	326.00	318.50	0	2,881	0.00%
2022/05/09	5	329.50	7	329.50	335.00	-2	2,861	-0.07%
2022/05/06	5	333.01	7	335.07	335.00	-2	2,985	-0.07%
2022/05/05	12	327.24	10	326.75	344.00	2	3,017	0.07%
2022/05/04	2	312.75	0	0.00	313.00	2	3,046	0.07%
2022/05/03	1	304.50	0	0.00	302.50	1	3,199	0.03%
2022/04/27	3	296.00	3.1	297.41	294.50	-0.1	3,423	0.00%
2022/04/22	2	315.00	3	312.50	308.50	-1	3,423	-0.03%
2022/04/21	0	0.00	9	315.06	317.50	-9	3,421	-0.26%
2022/04/20	2	313.50	4	316.13	315.00	-2	3,434	-0.06%
2022/04/19	1	310.00	1	306.00	310.00	0	3,456	0.00%
2022/04/18	0	0.00	3	299.50	300.00	-3	3,449	-0.09%
2022/04/13	1	297.00	2	293.25	298.00	-1	3,531	-0.03%
2022/04/12	1.1	284.59	0	0.00	286.50	1.1	3,514	0.03%
2022/04/11	3	290.17	4	289.00	287.50	-1	3,506	-0.03%
2022/04/08	1	300.50	4	299.50	301.00	-3	3,482	-0.09%
2022/04/07	4	299.38	0	0.00	299.50	4	3,472	0.12%
2022/04/01	0	0.00	1	299.50	299.50	-1	3,445	-0.03%
2022/03/31	5	298.80	6	299.58	296.50	-1	3,429	-0.03%
2022/03/29	2.1	297.76	3	299.83	304.50	-1	3,364	-0.03%
2022/03/28	5	300.40	2	301.00	294.00	3	3,304	0.09%
2022/03/24	11	321.00	0	0.00	321.50	11	3,207	0.34%
2022/03/23	0	0.00	1	315.50	318.00	-1	3,190	-0.03%
2022/03/22	0	0.00	1	316.50	320.00	-1	3,151	-0.03%
2022/03/21	0	0.00	3	323.50	316.50	-3	3,113	-0.10%
2022/03/18	5	318.30	14	321.57	318.00	-9	3,061	-0.29%
2022/03/17	4	314.00	4	316.38	321.50	0	3,028	0.00%
2022/03/16	0	0.00	0.1	306.00	309.50	-0.1	2,950	0.00%
2022/03/15	1	296.00	0	0.00	297.50	1	2,915	0.03%
2022/03/14	3	309.33	3	303.83	304.50	0	2,882	0.00%
2022/03/11	11	313.36	10	315.95	312.00	1	2,856	0.04%
2022/03/10	13	310.88	1	316.50	309.00	12	2,728	0.44%
2022/03/09	3	291.00	2	291.50	292.00	1	2,632	0.04%
2022/03/08	3	285.50	3	281.00	281.00	0	2,602	0.00%
2022/03/07	3.1	297.26	3	298.00	291.50	0.1	2,546	0.00%
2022/03/03	0	0.00	2	288.50	289.00	-2	2,459	-0.08%
2022/03/02	1	296.50	0	0.00	297.50	1	2,417	0.04%
2022/02/25	0	0.00	3	296.67	299.00	-3	2,378	-0.13%
2022/02/24	2	289.50	2	292.75	292.50	0	2,336	0.00%
2022/02/23	15	290.87	14	291.93	293.00	1	2,328	0.04%
2022/02/22	4	281.50	5	279.30	280.00	-1	2,303	-0.04%
2022/02/21	3	286.33	2.1	287.20	287.00	0.9	2,283	0.04%
2022/02/18	4	286.00	5	287.40	283.50	-1	2,272	-0.04%
2022/02/17	2	300.00	1	300.00	298.00	1	2,249	0.04%
2022/02/15	1	297.50	0	0.00	295.50	1	2,174	0.05%
2022/02/14	2	299.79	1.2	302.31	296.50	0.9	2,133	0.04%
2022/02/11	4.2	299.11	3	302.67	309.00	1.2	2,088	0.06%
2022/02/10	0.1	298.00	0	0.00	292.00	0.1	1,997	0.00%
2022/02/09	5	299.30	4	299.63	304.50	1	1,946	0.05%
2022/02/08	23	302.13	24.1	310.80	306.50	-1.1	1,889	-0.06%
2022/02/07	15	303.13	15	301.30	306.00	0	1,752	0.00%
2022/01/26	1	291.49	2	289.50	295.00	-1	1,660	-0.06%
2022/01/25	9	287.61	8	288.25	291.50	1	1,536	0.07%
2022/01/24	3.1	274.45	3	272.35	277.50	0.1	1,390	0.01%
2022/01/21	3	265.17	1	261.51	264.50	2	1,282	0.16%
2022/01/20	1	253.66	1	254.50	261.50	0	1,221	0.00%
2022/01/19	1	258.00	1	259.50	258.00	0	1,197	0.00%
2022/01/18	1	247.50	1	250.50	252.00	0	1,229	0.00%
2022/01/14	1	245.50	1	248.00	247.00	0	1,254	0.00%
2022/01/13	1	257.50	0.1	258.50	254.00	1	1,252	0.08%
2022/01/12	0.1	265.00	0	0.00	263.00	0.1	1,259	0.00%
2022/01/11	0	0.00	1	255.00	261.50	-1	1,237	-0.08%
2022/01/10	1	259.00	0	0.00	259.00	1	1,236	0.08%
2022/01/05	0	262.50	0	0.00	262.00	0	1,227	0.00%
2022/01/03	0	0.00	2	264.00	263.50	-2	1,214	-0.16%
2021/12/17	0	0.00	1	242.50	242.00	-1	1,375	-0.07%
2021/12/16	0	0.00	1	245.50	243.00	-1	1,378	-0.07%
2021/12/15	2	242.00	0	0.00	241.50	2	1,397	0.14%
2021/12/14	0	0.00	2	245.25	245.00	-2	1,389	-0.14%
2021/12/13	1	249.00	0	0.00	247.50	1	1,388	0.07%
2021/12/10	0	0.00	2	252.50	253.00	-2	1,393	-0.14%
2021/12/09	1	255.50	0	0.00	255.50	1	1,392	0.07%
2021/12/03	0	0.00	2	252.50	250.50	-2	1,436	-0.14%
2021/12/01	0	0.00	0.1	255.50	255.00	-0.1	1,448	-0.01%
2021/11/25	1	262.50	1	257.50	257.50	0	1,483	0.00%
2021/11/24	0	0.00	2	262.25	262.50	-2	1,488	-0.13%
2021/11/22	1	257.50	1	262.50	258.50	0	1,500	0.00%
2021/11/19	2	253.50	0	0.00	253.50	2	1,484	0.13%
2021/11/18	2	259.25	1.1	257.69	257.00	0.9	1,474	0.06%
2021/11/17	2.1	263.57	1	264.50	262.00	1.1	1,475	0.07%
2021/11/16	0	0.00	5	266.00	260.00	-5	1,477	-0.34%
2021/11/10	3	259.83	1.2	258.97	260.00	1.8	1,484	0.12%
2021/11/09	3	263.17	2	263.25	262.00	1	1,461	0.07%
2021/11/08	0	0.00	0	269.00	266.50	0	1,448	0.00%
2021/11/05	0	0.00	0.1	267.50	271.00	-0.1	1,437	-0.01%
2021/11/04	1	270.50	2	269.04	266.00	-1	1,423	-0.07%
2021/11/03	1.1	262.80	1	265.00	266.00	0.1	1,392	0.01%
2021/11/02	4	264.38	2	264.75	262.00	2	1,378	0.15%
2021/11/01	1	259.74	4	263.88	267.00	-3	1,356	-0.22%
2021/10/29	2	258.50	0	0.00	256.50	2	1,344	0.15%
2021/10/28	2	260.00	5	259.60	259.50	-3	1,339	-0.22%
2021/10/27	4	263.13	2	263.25	263.50	2	1,343	0.15%
2021/10/26	14.1	271.83	2	268.00	269.00	12.1	1,321	0.92%
2021/10/25	0	0.00	0	262.00	265.00	0	1,272	0.00%
2021/10/21	0	260.75	0	0.00	258.00	0	1,257	0.00%
2021/10/20	0	264.00	0	267.00	265.50	0	1,244	0.00%
2021/10/19	0	258.50	0	0.00	259.50	0	1,217	0.00%
2021/10/18	0.2	260.23	0	0.00	258.50	0.2	1,203	0.02%
2021/10/15	3	254.33	4	261.63	264.00	-1	1,200	-0.08%
2021/10/13	1	248.50	1	249.50	253.00	0	1,120	0.00%
2021/10/07	0	0.00	1	252.00	254.50	-1	1,120	-0.09%
2021/10/06	2	249.00	1	248.00	247.50	1	1,102	0.09%
2021/10/05	1	242.00	3	240.00	244.50	-2	1,086	-0.18%
2021/10/04	0	0.00	0.1	245.50	245.50	-0.1	1,058	-0.01%
2021/09/29	0	0.00	3	224.50	222.00	-3	1,120	-0.27%
2021/09/28	0.1	235.00	0	0.00	229.50	0.1	1,119	0.01%
2021/09/24	0	0.00	0	249.00	250.00	0	1,136	0.00%
2021/09/23	0	0.00	1	251.00	248.00	-1	1,152	-0.09%
2021/09/17	0	0.00	1	248.50	248.50	-1	1,163	-0.09%
2021/09/14	1	241.50	0	0.00	238.00	1	1,301	0.08%
2021/09/08	0	0.00	1	239.50	239.50	-1	1,353	-0.07%
2021/09/07	1	234.00	2	233.75	234.00	-1	1,321	-0.08%
2021/09/06	0	0.00	1	234.00	231.00	-1	1,310	-0.08%
2021/09/03	1	237.50	0	0.00	236.50	1	1,309	0.08%
2021/09/02	1	232.00	0	0.00	235.50	1	1,312	0.08%
2021/09/01	0	0.00	1	239.50	235.50	-1	1,309	-0.08%
2021/08/31	1	224.00	0	0.00	227.50	1	1,295	0.08%
2021/08/30	0	0.00	1	221.50	221.00	-1	1,289	-0.08%
2021/08/27	1	217.50	1	218.00	217.50	0	1,291	0.00%
2021/08/26	1.1	225.00	1	228.00	221.50	0.1	1,289	0.01%
2021/08/25	1	230.00	0	0.00	234.00	1	1,274	0.08%
2021/08/18	0.1	213.60	0	0.00	220.00	0.1	1,267	0.01%
2021/08/16	1	226.00	1	230.00	230.50	0	1,314	0.00%
2021/08/10	0.1	244.74	10	241.00	241.00	-9.9	1,464	-0.68%
2021/08/09	0	0.00	0.5	247.70	247.50	-0.5	1,513	-0.03%
2021/07/30	2	257.00	4	256.38	257.00	-2	1,537	-0.13%
2021/07/28	6.2	249.94	0	249.50	250.00	6.2	1,534	0.40%
2021/07/27	4	250.75	0	0.00	248.00	4	1,553	0.26%
2021/07/23	0	0.00	0	245.00	247.50	0	1,547	0.00%
2021/07/20	1	239.50	0	0.00	239.00	1	1,537	0.07%
2021/07/16	1	250.50	12	252.13	252.00	-11	1,534	-0.72%
2021/07/15	0	0.00	1	252.50	251.50	-1	1,534	-0.07%
2021/07/14	0	0.00	11.3	255.02	252.50	-11.3	1,550	-0.73%
2021/07/13	5	262.10	6	260.00	255.00	-1	1,548	-0.06%
2021/07/12	1.1	258.95	0	0.00	259.00	1.1	1,544	0.07%
2021/07/09	1	259.00	0	0.00	256.00	1	1,549	0.06%
2021/07/08	1.1	262.27	0	0.00	258.00	1.1	1,572	0.07%
2021/07/07	0.1	269.00	3	270.00	272.00	-3	1,562	-0.19%
2021/07/06	1	264.00	8.1	264.19	265.00	-7.1	1,522	-0.46%
2021/07/05	6	257.00	1	257.50	259.00	5	1,510	0.33%
2021/07/02	3	254.83	0	0.00	257.00	3	1,512	0.20%
2021/07/01	0	0.00	2.3	257.94	252.50	-2.3	1,529	-0.15%
2021/06/30	1	261.00	1	259.98	259.00	0	1,536	0.00%
2021/06/29	0	0.00	4.1	264.99	262.50	-4.1	1,544	-0.26%
2021/06/25	1.1	269.09	3	266.83	264.00	-1.9	1,561	-0.12%
2021/06/24	2	264.78	2	269.50	266.00	0	1,549	0.00%
2021/06/23	4.3	267.32	6	268.75	273.50	-1.8	1,510	-0.12%
2021/06/22	5.8	258.00	4	258.75	254.00	1.8	1,463	0.12%
2021/06/18	0	0.00	2	246.25	245.50	-2	1,430	-0.14%
2021/06/17	1	241.00	0	0.00	242.50	1	1,430	0.07%
2021/06/11	1	239.50	1	240.00	237.00	0	1,461	0.00%
2021/06/10	2	240.75	0	0.00	240.00	2	1,466	0.14%
2021/06/09	0	236.00	0.4	236.00	235.00	-0.3	1,464	-0.02%
2021/06/08	0	235.00	0	0.00	231.50	0	1,475	0.00%
2021/06/07	0.1	235.00	0	0.00	237.00	0.1	1,472	0.00%
2021/06/04	0	0.00	2	237.50	236.50	-2	1,490	-0.13%
2021/06/01	2	243.25	8	242.25	246.00	-6	1,531	-0.39%
2021/05/31	1	244.00	14	243.11	243.50	-13	1,545	-0.84%
2021/05/28	3	239.50	0	0.00	241.00	3	1,592	0.19%
2021/05/26	10	237.00	0	0.00	233.00	10	1,604	0.62%
2021/05/25	2	233.00	2	237.00	232.00	0	1,598	0.00%
2021/05/24	8	224.19	18	228.59	235.00	-10	1,569	-0.64%
2021/05/21	5	216.10	6	213.67	218.00	-1	1,527	-0.07%
2021/05/20	7	213.64	7	215.29	215.50	0	1,525	0.00%
2021/05/19	3	209.00	7	210.14	209.00	-4	1,517	-0.26%
2021/05/18	3	213.17	0	0.00	214.50	3	1,511	0.20%
2021/05/17	2	215.75	1.5	213.50	213.50	0.5	1,481	0.03%
2021/05/14	10	241.00	0	0.00	237.00	10	1,446	0.69%
2021/05/13	16.2	239.44	1	239.00	238.00	15.2	1,453	1.05%
2021/05/12	0	0.00	21	236.67	240.00	-21	1,477	-1.42%
2021/05/11	0.1	246.00	6	245.00	244.50	-5.9	1,515	-0.39%
2021/05/10	0	0.00	2	255.50	255.00	-2	1,567	-0.13%
2021/05/07	6	262.33	8	262.00	262.00	-2	1,623	-0.12%
2021/05/06	0	0.00	5	250.50	252.00	-5	1,707	-0.29%
2021/05/05	0	0.00	3	245.50	242.00	-3	1,847	-0.16%
2021/05/04	3	249.67	0.3	252.00	251.00	2.8	1,927	0.14%
2021/05/03	0.3	260.00	25	260.80	258.00	-24.7	1,933	-1.28%
2021/04/29	1	263.00	0	0.00	261.00	1	2,010	0.05%
2021/04/27	0	0.00	0	270.50	268.50	0	2,049	0.00%
2021/04/22	0.3	270.00	1	271.50	269.00	-0.7	2,243	-0.03%
2021/04/21	0	0.00	0.1	268.00	268.00	-0.1	2,306	0.00%
2021/04/20	59	267.14	0	0.00	266.00	59	2,308	2.56%
2021/04/19	0	0.00	1	267.00	266.50	-1	2,309	-0.04%
2021/04/14	1	269.50	1	273.00	270.00	0	2,407	0.00%
2021/04/13	5	272.40	2.2	270.77	269.50	2.8	2,446	0.12%
2021/04/12	0	0.00	1	282.00	276.50	-1	2,539	-0.04%
2021/04/09	1	286.00	0	283.00	281.00	1	2,637	0.04%
2021/04/08	3	283.33	1.2	283.90	284.00	1.8	2,625	0.07%
2021/04/07	1	283.00	0.1	278.50	283.00	0.9	2,606	0.04%
2021/04/06	0.1	274.00	0	0.00	273.50	0.1	2,562	0.00%
2021/04/01	3	270.50	1	271.50	270.50	2	2,554	0.08%
2021/03/31	1.2	269.42	0	0.00	266.00	1.2	2,539	0.05%
2021/03/30	0.1	272.00	1	273.00	271.50	-0.9	2,529	-0.04%
2021/03/29	2	269.50	0	0.00	269.00	2	2,527	0.08%
2021/03/26	0	0.00	1	267.00	268.00	-1	2,534	-0.04%
2021/03/25	3	266.50	3	269.50	263.50	0	2,523	0.00%
2021/03/24	1	269.00	0	0.00	268.50	1	2,505	0.04%
2021/03/23	1	269.00	0	0.00	270.00	1	2,517	0.04%
2021/03/22	1	269.50	0	0.00	270.00	1	2,536	0.04%
2021/03/19	1	277.00	0	0.00	274.00	1	2,540	0.04%
2021/03/18	2	279.00	3	278.00	280.00	-1	2,539	-0.04%
2021/03/17	2	275.01	1	276.00	275.50	1	2,551	0.04%
2021/03/15	0	277.50	0	0.00	275.50	0	2,566	0.00%
2021/03/09	3.2	271.25	2	269.25	270.50	1.2	2,571	0.05%
2021/03/08	0.1	276.00	6	277.58	274.00	-5.9	2,561	-0.23%
2021/03/05	2	279.50	2	279.51	280.00	0	2,570	0.00%
2021/03/04	1	281.50	1	277.00	275.50	0	2,556	0.00%
2021/03/03	3.1	278.10	1	278.50	278.00	2.1	2,547	0.08%
2021/03/02	6.5	296.05	1	297.00	287.50	5.5	2,505	0.22%
2021/02/26	1.3	297.35	3.1	298.06	298.00	-1.8	2,544	-0.07%
2021/02/25	4.1	305.27	2	305.00	305.00	2.1	2,552	0.08%
2021/02/24	1	300.50	0	0.00	300.50	1	2,549	0.04%
2021/02/23	0.1	304.00	0	0.00	301.50	0.1	2,555	0.00%
2021/02/22	3	306.00	4	305.25	306.00	-1	2,564	-0.04%
2021/02/19	1	305.50	0	0.00	305.00	1	2,554	0.04%
2021/02/18	0	0.00	2	312.50	312.50	-2	2,556	-0.08%
2021/02/17	5	305.40	6.1	305.48	307.00	-1.1	2,581	-0.04%
2021/02/05	2	296.75	1	297.50	295.00	1	2,563	0.04%
2021/02/04	2	297.75	0	0.00	298.50	2	2,572	0.08%
2021/02/03	1	301.00	0	0.00	300.00	1	2,587	0.04%
2021/02/02	3.2	296.97	3	300.83	301.00	0.2	2,581	0.01%
2021/02/01	8	302.56	8	299.56	295.00	0	2,599	0.00%
2021/01/29	5.1	310.03	7	310.79	310.50	-1.9	2,561	-0.07%
2021/01/28	4	306.15	1	309.00	306.00	3	2,507	0.12%
2021/01/27	14	313.82	15	316.97	312.50	-1	2,443	-0.04%
2021/01/26	16	301.94	18	303.64	298.50	-2	2,311	-0.09%
2021/01/25	1.1	293.42	0	0.00	292.00	1.1	2,228	0.05%
2021/01/22	15	296.73	15	298.60	298.00	0	2,208	0.00%
2021/01/21	2	286.00	3	285.33	286.00	-1	2,133	-0.05%
2021/01/20	2	279.50	0	0.00	278.50	2	2,103	0.10%
2021/01/19	5	286.60	7.2	285.07	283.50	-2.2	2,075	-0.11%
2021/01/18	6	283.08	10	284.65	281.00	-4	2,032	-0.20%
2021/01/15	9	278.17	10	277.65	275.00	-1	1,942	-0.05%
2021/01/14	6.1	274.46	6	274.75	274.00	0.1	1,879	0.01%
2021/01/12	1	261.50	4.1	260.82	261.00	-3.1	1,814	-0.17%
2021/01/11	3	267.00	2.7	265.93	267.50	0.3	1,801	0.02%
2021/01/08	8	273.69	6	273.50	264.00	2	1,792	0.11%
2021/01/06	2.3	268.92	2.1	268.66	267.00	0.3	1,710	0.01%
2021/01/05	5.5	275.75	0	0.00	265.50	5.5	1,652	0.33%
2021/01/04	2	259.75	5	259.10	267.50	-3	1,545	-0.19%
2020/12/31	1	245.00	2	246.75	243.50	-1	1,466	-0.07%
2020/12/30	1	245.00	0	0.00	243.50	1	1,474	0.07%
2020/12/28	0	0.00	1	246.00	244.00	-1	1,490	-0.07%
2020/12/25	1	244.50	1	243.50	246.00	0	1,500	0.00%
2020/12/24	2	241.00	2	239.75	240.50	0	1,516	0.00%
2020/12/23	9	234.28	0	0.00	234.50	9	1,533	0.59%
2020/12/22	1	240.00	0	0.00	236.50	1	1,562	0.06%
2020/12/21	2	240.50	0	0.00	241.00	2	1,582	0.13%
2020/12/18	3	244.67	2	252.00	242.50	1	1,585	0.06%
2020/12/17	0	0.00	3	250.50	250.50	-3	1,584	-0.19%
2020/12/16	0	0.00	2	245.50	248.00	-2	1,597	-0.13%
2020/12/15	2	240.75	3	244.17	238.00	-1	1,600	-0.06%
2020/12/14	4	243.75	8	244.25	242.50	-4	1,592	-0.25%
2020/12/11	2	245.75	3	245.83	244.50	-1	1,599	-0.06%
2020/12/10	1	244.00	0	0.00	244.00	1	1,594	0.06%
2020/12/09	1	244.00	0	0.00	245.00	1	1,592	0.06%
2020/12/07	7	240.00	1	242.00	239.50	6	1,599	0.38%
2020/12/03	1	245.50	0	0.00	244.00	1	1,590	0.06%
2020/12/02	4	244.50	3	245.67	245.50	1	1,615	0.06%
2020/12/01	3	247.50	3	246.67	247.00	0	1,629	0.00%
2020/11/30	1	250.00	2	250.00	245.00	-1	1,648	-0.06%
2020/11/27	1	250.00	6	250.50	250.00	-5	1,660	-0.30%
2020/11/25	8	249.00	5	251.80	245.00	3	1,797	0.17%
2020/11/24	0	0.00	1	246.50	246.50	-1	1,782	-0.06%
2020/11/23	5	243.10	4	240.00	243.50	1	1,855	0.05%
2020/11/20	1	244.00	1	245.00	242.50	0	1,900	0.00%
2020/11/19	1	240.50	1	238.01	238.00	0	1,904	0.00%
2020/11/17	1	236.00	6	237.58	238.00	-5	2,119	-0.24%
2020/11/16	6	230.50	6	231.75	232.50	0	2,162	0.00%
2020/11/13	1	238.50	0	0.00	238.50	1	2,199	0.05%
2020/11/12	3	237.17	1.1	237.48	234.50	2	2,258	0.09%
2020/11/11	4	243.75	4	243.63	241.00	0	2,271	0.00%
2020/11/10	2	243.50	1	241.00	243.00	1	2,343	0.04%
2020/11/09	8.1	241.71	11	244.14	243.50	-2.9	2,364	-0.12%
2020/11/06	7	230.00	5	230.60	230.00	2	2,304	0.09%
2020/11/05	1	230.50	1	232.00	228.00	0	2,305	0.00%
2020/11/04	0	0.00	1	228.50	229.50	-1	2,306	-0.04%
2020/11/03	1	223.50	3	222.17	224.00	-2	2,310	-0.09%
2020/11/02	1	215.50	6	215.50	215.00	-5	2,356	-0.21%
2020/10/30	0	0.00	2	218.75	219.50	-2	2,356	-0.08%
2020/10/29	1	217.50	1	220.00	220.00	0	2,346	0.00%
2020/10/28	0	0.00	1	219.00	220.00	-1	2,339	-0.04%
2020/10/26	2	219.50	1	219.50	220.00	1	2,347	0.04%
2020/10/22	2	219.25	1	218.00	218.00	1	2,382	0.04%
2020/10/20	2	217.00	1	219.00	220.00	1	2,402	0.04%
2020/10/19	1	217.50	0	0.00	216.50	1	2,403	0.04%
2020/10/16	1	215.50	0	0.00	214.00	1	2,406	0.04%
2020/10/14	4	217.75	0	0.00	217.50	4	2,393	0.17%
2020/10/13	1	220.50	0	0.00	218.50	1	2,392	0.04%
2020/10/08	1	218.50	0	0.00	219.00	1	2,421	0.04%
2020/10/07	1	224.50	0	0.00	224.00	1	2,430	0.04%
2020/10/06	1	230.00	0	0.00	229.00	1	2,430	0.04%
2020/10/05	0	0.00	1	229.00	230.00	-1	2,437	-0.04%
2020/09/28	2	220.75	0	0.00	219.50	2	2,522	0.08%
2020/09/25	2	227.25	1	231.00	225.50	1	2,527	0.04%
2020/09/24	4	234.88	4	238.00	231.50	0	2,540	0.00%
2020/09/23	0	0.00	4	247.25	245.00	-4	2,568	-0.16%
2020/09/22	1	249.00	2.2	250.36	249.00	-1.2	2,575	-0.05%
2020/09/21	2	251.25	3	253.33	251.00	-1	2,568	-0.04%
2020/09/18	4	245.25	1	246.50	246.00	3	2,544	0.12%
2020/09/17	0.3	238.00	1	239.00	238.00	-0.8	2,515	-0.03%
2020/09/16	1	239.00	0	0.00	236.00	1	2,533	0.04%
2020/09/15	3	234.50	0	0.00	235.00	3	2,529	0.12%
2020/09/14	2	238.50	0	0.00	232.50	2	2,531	0.08%
2020/09/11	0	0.00	2	233.75	238.00	-2	2,521	-0.08%
2020/09/08	2	247.50	1	245.50	245.50	1	2,506	0.04%
2020/09/07	2	245.00	1	242.00	242.50	1	2,520	0.04%
2020/09/04	0	0.00	4	250.38	251.50	-4	2,515	-0.16%
2020/09/03	4	257.13	3	257.83	256.00	1	2,523	0.04%
2020/09/02	0	0.00	2.1	254.82	257.50	-2.1	2,533	-0.08%
2020/09/01	12	255.21	11	257.82	256.00	1	2,523	0.04%
2020/08/31	2	246.25	0	0.00	247.00	2	2,408	0.08%
2020/08/28	4	247.88	11	245.77	245.00	-7	2,394	-0.29%
2020/08/27	13	249.19	8	247.06	246.00	5	2,371	0.21%
2020/08/26	9.1	241.15	6	238.50	238.50	3.1	2,294	0.13%
2020/08/25	0	0.00	1	240.50	239.00	-1	2,283	-0.04%
2020/08/24	9	239.17	9	239.89	241.00	0	2,264	0.00%
2020/08/21	13	236.31	22	238.50	242.00	-9	2,198	-0.41%
2020/08/20	5	220.00	7	220.00	220.00	-2	2,106	-0.09%
2020/08/19	1	230.50	7	230.79	230.00	-6	2,050	-0.29%
2020/08/18	4	226.38	5	226.10	225.00	-1	1,964	-0.05%
2020/08/14	3	218.50	10	218.65	217.50	-7	1,872	-0.37%
2020/08/13	3	215.17	1	212.00	210.00	2	1,780	0.11%
2020/08/12	2	209.00	1	209.00	209.00	1	1,753	0.06%
2020/08/11	2	210.75	4	209.25	208.50	-2	1,752	-0.11%
2020/08/07	2	208.75	0	0.00	208.50	2	1,748	0.11%
2020/08/06	2	205.75	8	204.13	208.00	-6	1,721	-0.35%
2020/08/05	4	196.88	0	0.00	196.50	4	1,676	0.24%
2020/08/04	1	196.00	2	197.25	197.50	-1	1,681	-0.06%
2020/08/03	2	195.00	0	0.00	196.00	2	1,695	0.12%
2020/07/31	1	197.00	0	0.00	195.50	1	1,702	0.06%
2020/07/30	0	0.00	1	194.50	199.00	-1	1,708	-0.06%
2020/07/28	1	190.50	0	0.00	190.00	1	1,750	0.06%
2020/07/27	2	197.75	10	195.20	195.00	-8	1,822	-0.44%
2020/07/24	1	199.50	0	0.00	199.00	1	1,819	0.05%
2020/07/22	1	205.50	0	0.00	205.00	1	1,824	0.05%
2020/07/20	0	0.00	1	203.00	204.50	-1	1,816	-0.06%
2020/07/17	0	0.00	1	206.00	203.50	-1	1,829	-0.05%
2020/07/15	5	203.90	2	205.50	202.00	3	1,851	0.16%
2020/07/14	2	217.50	6	217.25	217.50	-4	1,861	-0.21%
2020/07/13	1	216.50	15	212.40	216.50	-14	1,875	-0.75%
2020/07/10	6	212.58	4	211.25	210.00	2	1,917	0.10%
2020/07/09	3	215.50	1	218.00	215.50	2	1,916	0.10%
2020/07/08	2	223.75	2	221.50	220.50	0	1,881	0.00%
2020/07/07	7	225.00	1	224.00	221.50	6	1,876	0.32%
2020/07/06	3	227.17	2	227.00	229.50	1	1,877	0.05%
2020/07/03	4	224.38	5	224.10	224.00	-1	1,883	-0.05%
2020/07/02	2	221.50	3	221.17	219.00	-1	1,878	-0.05%
2020/07/01	1	213.50	2	214.00	213.00	-1	1,836	-0.05%
2020/06/30	0	0.00	2	210.75	210.00	-2	1,851	-0.11%
2020/06/29	1	212.50	3	210.83	210.50	-2	1,914	-0.10%
2020/06/23	1	217.00	1	217.50	216.00	0	1,998	0.00%
2020/06/22	0	0.00	9	213.94	215.00	-9	2,034	-0.44%
2020/06/19	1	212.00	2	212.50	211.50	-1	2,083	-0.05%
2020/06/18	0	0.00	4	209.88	210.00	-4	2,118	-0.19%
2020/06/17	0	0.00	2	209.50	208.50	-2	2,154	-0.09%
2020/06/16	2	209.50	0	0.00	210.50	2	2,206	0.09%
2020/06/15	0	0.00	1	205.50	205.00	-1	2,240	-0.04%
2020/06/12	2	206.50	4	203.63	209.50	-2	2,268	-0.09%
2020/06/11	4	212.00	6	212.75	207.50	-2	2,286	-0.09%
2020/06/10	4	212.63	5	214.00	214.50	-1	2,288	-0.04%
2020/06/09	7	212.71	6	211.67	210.00	1	2,333	0.04%
2020/06/08	5	207.50	1	207.50	207.00	4	2,320	0.17%
2020/06/05	1	207.00	1	206.50	209.00	0	2,323	0.00%
2020/06/04	1	209.50	3	206.83	206.00	-2	2,333	-0.09%
2020/06/03	2	207.75	4	207.50	208.00	-2	2,340	-0.09%
2020/06/02	1	203.00	4	203.13	202.00	-3	2,314	-0.13%
2020/06/01	7	202.64	4	202.88	204.50	3	2,304	0.13%
2020/05/29	0	0.00	1	195.50	196.50	-1	2,268	-0.04%
2020/05/28	5	195.60	3	196.17	193.50	2	2,271	0.09%
2020/05/27	10	194.80	4	194.88	194.50	6	2,271	0.26%
2020/05/21	3	189.17	4	187.63	186.50	-1	2,312	-0.04%
2020/05/19	1	185.00	0	0.00	186.50	1	2,327	0.04%
2020/05/18	2	181.75	1	181.00	181.50	1	2,329	0.04%
2020/05/15	0	0.00	1	181.50	181.00	-1	2,339	-0.04%
2020/05/14	2	183.75	4	182.50	181.50	-2	2,338	-0.09%
2020/05/13	2	186.25	3	187.33	187.50	-1	2,343	-0.04%
2020/05/12	3	190.50	2	189.25	188.00	1	2,372	0.04%
2020/05/11	1	189.50	3	191.33	190.00	-2	2,383	-0.08%
2020/05/08	0	0.00	1	188.00	189.50	-1	2,399	-0.04%
2020/05/07	0	0.00	1	189.00	188.50	-1	2,430	-0.04%
2020/05/06	3	187.67	6	186.75	186.50	-3	2,497	-0.12%
2020/05/05	2	190.50	1	189.00	190.00	1	2,546	0.04%
2020/05/04	5	188.60	6	188.00	187.50	-1	2,567	-0.04%
2020/04/30	32	189.06	12	193.42	196.50	20	2,588	0.77%
2020/04/29	1	183.50	1	182.50	183.50	0	2,527	0.00%
2020/04/28	2	182.75	3	182.33	181.50	-1	2,542	-0.04%
2020/04/27	7	179.07	5	179.40	180.00	2	2,584	0.08%
2020/04/24	1	176.00	26	175.87	176.00	-25	2,588	-0.97%
2020/04/23	2	177.75	0	0.00	175.00	2	2,603	0.08%
2020/04/22	2	172.25	3	173.33	176.50	-1	2,625	-0.04%
2020/04/21	1	173.50	30	176.32	174.00	-29	2,654	-1.09%
2020/04/20	2	178.75	0	0.00	177.50	2	2,688	0.07%
2020/04/17	12	184.00	5	184.40	179.50	7	2,713	0.26%
2020/04/16	2	185.00	4	182.00	183.50	-2	2,699	-0.07%
2020/04/15	6	180.58	3	180.83	183.00	3	2,735	0.11%
2020/04/13	3	170.67	4	170.00	169.00	-1	2,881	-0.03%
2020/04/10	3	169.50	3	171.33	171.50	0	2,901	0.00%
2020/04/09	4	169.63	6	169.50	168.00	-2	2,944	-0.07%
2020/04/08	2	171.00	1	175.50	175.00	1	2,969	0.03%
2020/04/07	2	168.50	2	168.00	169.50	0	2,948	0.00%
2020/04/06	2	165.50	3	164.50	166.00	-1	2,928	-0.03%
2020/04/01	3	164.50	4	164.00	164.50	-1	2,941	-0.03%
2020/03/31	4	161.75	4	158.00	164.00	0	2,946	0.00%
2020/03/30	0	0.00	5	154.10	160.00	-5	2,990	-0.17%
2020/03/27	9	156.44	3	154.33	151.00	6	2,992	0.20%
2020/03/26	6	150.42	7	150.43	153.00	-1	2,943	-0.03%
2020/03/25	5	144.50	2	147.00	147.50	3	2,905	0.10%
2020/03/24	26	133.63	27	133.94	134.50	-1	2,870	-0.03%
2020/03/23	12	129.46	23	129.98	128.50	-11	2,837	-0.39%
2020/03/20	4	140.75	4	140.25	141.50	0	2,846	0.00%
2020/03/19	7	137.07	5	140.20	133.50	2	2,807	0.07%
2020/03/18	6	151.83	5	152.20	148.00	1	2,782	0.04%
2020/03/17	0	0.00	1	152.50	147.00	-1	2,769	-0.04%
2020/03/16	2	156.50	0	0.00	153.50	2	2,767	0.07%
2020/03/13	8	159.00	24	159.90	163.50	-16	2,764	-0.58%
2020/03/12	2	175.00	2	175.50	175.00	0	2,736	0.00%
2020/03/11	0	0.00	2	190.00	188.00	-2	2,737	-0.07%
2020/03/10	3	184.33	0	0.00	187.50	3	2,729	0.11%
2020/03/09	6	189.42	5	186.80	183.50	1	2,730	0.04%
2020/03/06	0	0.00	2	195.50	195.50	-2	2,734	-0.07%
2020/03/05	0	0.00	6	195.67	196.50	-6	2,773	-0.22%
2020/03/04	1	192.00	2	192.25	192.00	-1	2,806	-0.04%
2020/03/03	1	194.00	2	194.50	193.50	-1	2,844	-0.04%
2020/03/02	2	184.00	2	185.25	189.00	0	2,856	0.00%
2020/02/27	10	195.35	0	0.00	191.50	10	2,843	0.35%
2020/02/26	1	207.00	0	0.00	204.00	1	2,816	0.04%
2020/02/25	1	207.50	0	0.00	207.50	1	2,823	0.04%
2020/02/24	2	206.75	1	209.00	208.50	1	2,846	0.04%
2020/02/21	2	212.00	0	0.00	211.00	2	2,893	0.07%
2020/02/20	3	216.00	3	217.00	215.00	0	2,942	0.00%
2020/02/19	1	214.50	1	214.00	214.50	0	2,981	0.00%
2020/02/18	1	215.50	1	214.00	211.00	0	3,045	0.00%
2020/02/17	1	212.00	0	0.00	212.50	1	3,076	0.03%
2020/02/14	2	213.00	1	213.00	215.00	1	3,075	0.03%
2020/02/13	1	210.00	3	212.50	209.50	-2	3,057	-0.07%
2020/02/12	5	210.80	2	211.75	214.50	3	3,048	0.10%
2020/02/11	3	207.83	2	207.75	206.50	1	3,036	0.03%
2020/02/10	8	204.38	6	205.33	205.00	2	3,016	0.07%
2020/02/07	11	212.82	4	212.00	209.50	7	2,990	0.23%
2020/02/06	15	220.13	5	222.30	220.00	10	2,933	0.34%
2020/02/05	12	226.25	23	223.93	225.00	-11	2,873	-0.38%
2020/02/04	4	227.38	10	224.75	223.50	-6	2,832	-0.21%
2020/02/03	2	215.50	2	216.25	219.00	0	2,790	0.00%
2020/01/31	4	227.00	2	228.50	224.00	2	2,771	0.07%
2020/01/30	3	223.83	1	225.00	222.00	2	2,759	0.07%
2020/01/20	2	233.00	0	0.00	232.00	2	2,717	0.07%
2020/01/17	1	236.00	2	235.75	234.00	-1	2,727	-0.04%
2020/01/16	4	234.75	1	233.50	234.50	3	2,816	0.11%
2020/01/15	2	236.50	2	238.50	235.00	0	2,821	0.00%
2020/01/14	5	241.80	7	242.50	237.00	-2	2,788	-0.07%
2020/01/13	1	238.50	0	0.00	238.00	1	2,732	0.04%
2020/01/10	1	235.50	4	235.38	235.50	-3	2,698	-0.11%
2020/01/09	7	237.43	10	240.05	235.00	-3	2,667	-0.11%
2020/01/08	16	235.22	21	235.45	237.00	-5	2,595	-0.19%
2020/01/07	18	228.14	10	228.90	231.00	8	2,465	0.32%
2020/01/06	14	227.29	10	225.65	224.50	4	2,396	0.17%
2020/01/03	3	223.83	14	225.75	224.00	-11	2,371	-0.46%
2020/01/02	17	231.85	1	231.50	227.50	16	2,309	0.69%
2019/12/31	2	227.00	0	0.00	225.50	2	2,233	0.09%
2019/12/30	5	225.70	0	0.00	224.50	5	2,236	0.22%
2019/12/27	2	224.50	4	226.25	226.00	-2	2,223	-0.09%
2019/12/26	11	222.77	2	223.25	222.00	9	2,224	0.40%
2019/12/25	6	225.25	10	224.75	224.50	-4	2,196	-0.18%
2019/12/24	12	217.46	3	217.67	217.00	9	2,102	0.43%
2019/12/23	4	215.00	1	214.50	214.50	3	2,063	0.15%
2019/12/20	28	216.77	2	216.50	215.50	26	2,075	1.25%
2019/12/19	5	216.40	0	0.00	215.50	5	2,059	0.24%
2019/12/18	2	214.50	2	213.50	213.50	0	2,030	0.00%
2019/12/17	5	213.50	3	214.33	213.50	2	2,012	0.10%
2019/12/16	2	210.50	2	210.25	210.50	0	1,958	0.00%
2019/12/13	2	209.50	2	210.50	207.00	0	1,944	0.00%
2019/12/12	6	210.25	2	210.50	209.00	4	1,919	0.21%
2019/12/11	8	209.88	2	211.50	208.50	6	1,901	0.32%
2019/12/09	10	213.30	16	213.28	213.00	-6	1,903	-0.32%
2019/12/06	5	219.30	2	219.00	217.50	3	1,866	0.16%
2019/12/04	5	221.10	1	221.00	221.50	4	1,870	0.21%
2019/12/03	1	223.00	2	223.50	223.00	-1	1,850	-0.05%
2019/12/02	1	221.00	2	222.50	221.00	-1	1,827	-0.05%
2019/11/29	3	228.50	2	229.00	227.50	1	1,798	0.06%
2019/11/28	2	228.75	1	226.00	226.00	1	1,765	0.06%
2019/11/27	2	224.25	2	225.25	225.50	0	1,721	0.00%
2019/11/26	1	220.00	2	221.00	223.00	-1	1,696	-0.06%
2019/11/25	11	220.50	11	218.91	218.00	0	1,670	0.00%
2019/11/22	2	227.00	2	225.50	223.00	0	1,633	0.00%
2019/11/21	0	0.00	2	224.00	224.50	-2	1,609	-0.12%
2019/11/20	4	226.63	3	227.83	227.00	1	1,582	0.06%
2019/11/19	6	225.83	5	225.20	228.00	1	1,533	0.07%
2019/11/18	8	224.06	11	224.36	222.00	-3	1,486	-0.20%
2019/11/15	4	217.38	7	218.07	222.50	-3	1,442	-0.21%
2019/11/14	5	215.10	5	215.60	215.00	0	1,382	0.00%
2019/11/13	0	0.00	1	211.50	212.00	-1	1,371	-0.07%
2019/11/12	2	209.50	0	0.00	210.00	2	1,394	0.14%
2019/11/11	6	213.67	3	213.67	208.00	3	1,466	0.20%
2019/11/07	1	210.00	2	211.75	211.00	-1	1,496	-0.07%
2019/11/06	3	211.00	3	213.17	211.00	0	1,497	0.00%
2019/11/05	5	212.30	0	0.00	212.00	5	1,482	0.34%
2019/11/04	8	209.50	0	0.00	209.00	8	1,489	0.54%
2019/11/01	1	208.50	3	210.67	208.50	-2	1,504	-0.13%
2019/10/31	4	208.50	11	209.59	207.50	-7	1,532	-0.46%
2019/10/30	3	210.83	0	0.00	211.00	3	1,541	0.19%
2019/10/29	7	213.50	9	215.00	213.00	-2	1,530	-0.13%
2019/10/28	1	213.00	1	214.00	212.50	0	1,518	0.00%
2019/10/25	3	214.50	0	0.00	213.00	3	1,519	0.20%
2019/10/24	19	219.21	16	219.09	218.00	3	1,515	0.20%
2019/10/23	14	211.07	9	210.89	212.00	5	1,442	0.35%
2019/10/22	0	0.00	2	206.50	206.50	-2	1,431	-0.14%
2019/10/21	2	205.50	0	0.00	205.00	2	1,437	0.14%
2019/10/18	0	0.00	7	206.50	207.00	-7	1,440	-0.49%
2019/10/16	2	210.50	1	209.50	206.00	1	1,438	0.07%
2019/10/15	15	211.53	12	211.00	211.00	3	1,431	0.21%
2019/10/04	1	206.00	1	209.00	206.50	0	1,416	0.00%
2019/10/03	4	208.50	2	208.50	208.00	2	1,396	0.14%
2019/10/02	5	208.00	11	207.59	208.00	-6	1,386	-0.43%
2019/10/01	1	212.00	0	0.00	211.50	1	1,355	0.07%
2019/09/27	4	214.75	0	0.00	214.50	4	1,366	0.29%
2019/09/26	1	211.50	1	216.00	212.50	0	1,400	0.00%
2019/09/25	2	215.50	1	215.00	215.50	1	1,406	0.07%
2019/09/24	1	221.50	4	223.00	222.50	-3	1,422	-0.21%
2019/09/20	5	222.30	5	220.50	221.00	0	1,415	0.00%
2019/09/19	3	218.50	0	0.00	219.50	3	1,417	0.21%
2019/09/18	3	218.50	0	0.00	219.00	3	1,418	0.21%
2019/09/17	2	218.50	1	221.00	218.00	1	1,414	0.07%
2019/09/16	1	220.50	1	220.00	220.00	0	1,409	0.00%
2019/09/12	2	226.50	0	0.00	224.50	2	1,395	0.14%
2019/09/11	2	222.25	4	224.13	227.00	-2	1,379	-0.15%
2019/09/10	2	215.50	5	214.20	216.00	-3	1,329	-0.23%
2019/09/09	1	210.50	0	0.00	211.00	1	1,317	0.08%
2019/09/06	5	212.30	3	216.50	211.00	2	1,310	0.15%
2019/09/04	0	0.00	3	224.50	224.00	-3	1,291	-0.23%
2019/09/03	5	222.20	8	224.13	222.50	-3	1,294	-0.23%
2019/09/02	1	217.50	3	220.67	222.50	-2	1,286	-0.16%
2019/08/30	1	217.00	5	217.60	215.50	-4	1,282	-0.31%
2019/08/29	1	214.50	1	217.00	214.50	0	1,282	0.00%
2019/08/28	1	213.50	2	212.75	213.50	-1	1,281	-0.08%
2019/08/26	2	208.25	7	210.79	210.00	-5	1,281	-0.39%
2019/08/23	1	216.50	0	0.00	216.50	1	1,277	0.08%
2019/08/22	6	219.67	0	0.00	220.50	6	1,267	0.47%
2019/08/21	2	215.75	2	216.75	219.50	0	1,258	0.00%
2019/08/20	1	213.50	5	213.90	214.50	-4	1,244	-0.32%
2019/08/19	5	209.40	5	210.10	212.00	0	1,256	0.00%
2019/08/16	2	205.00	0	0.00	208.50	2	1,242	0.16%
2019/08/14	13	213.12	2	212.25	205.00	11	1,208	0.91%
2019/08/13	1	222.00	0	0.00	217.50	1	1,182	0.08%
2019/08/12	0	0.00	2	229.00	228.50	-2	1,151	-0.17%
2019/08/07	1	220.00	0	0.00	220.00	1	1,161	0.09%
2019/08/06	1	209.00	0	0.00	218.50	1	1,190	0.08%
2019/08/05	3	227.50	0	0.00	221.00	3	1,234	0.24%
2019/08/02	8	228.13	2	227.75	227.50	6	1,268	0.47%
2019/08/01	1	246.00	1	247.00	248.00	0	1,272	0.00%
2019/07/29	2	245.75	1	247.00	241.50	1	1,336	0.07%
2019/07/25	2	236.50	2	237.75	236.00	0	1,313	0.00%
2019/07/24	1	237.50	4	237.88	243.50	-3	1,281	-0.23%
2019/07/23	4	235.13	4	235.75	233.50	0	1,262	0.00%
2019/07/22	1	233.50	0	0.00	233.00	1	1,257	0.08%
2019/07/19	1	236.50	1	236.00	236.50	0	1,252	0.00%
2019/07/18	1	233.50	0	0.00	232.00	1	1,261	0.08%
2019/07/17	2	236.25	1	234.50	233.50	1	1,284	0.08%
2019/07/16	0	0.00	1	238.50	238.00	-1	1,290	-0.08%
2019/07/15	1	234.50	0	0.00	235.00	1	1,288	0.08%
2019/07/12	1	238.50	0	0.00	239.50	1	1,295	0.08%
2019/07/11	1	242.00	3	240.17	240.50	-2	1,308	-0.15%
2019/07/10	2	236.25	1	235.50	235.00	1	1,316	0.08%
2019/07/08	0	0.00	1	236.00	235.00	-1	1,360	-0.07%
2019/07/05	1	234.00	1	236.00	234.50	0	1,371	0.00%
2019/07/04	11	238.23	11	240.00	238.50	0	1,383	0.00%
2019/07/03	3	237.17	4	239.00	238.50	-1	1,368	-0.07%
2019/07/02	0	0.00	2	230.75	231.00	-2	1,329	-0.15%
2019/07/01	2	223.75	9	221.83	227.00	-7	1,321	-0.53%
2019/06/26	0	0.00	2	215.50	217.00	-2	1,349	-0.15%
2019/06/25	0	0.00	1	212.00	212.50	-1	1,351	-0.07%
2019/06/24	0	0.00	1	212.00	212.00	-1	1,356	-0.07%
2019/06/18	1	209.00	0	0.00	209.00	1	1,419	0.07%
2019/06/17	3	209.33	3	207.50	207.50	0	1,440	0.00%
2019/06/13	1	206.00	1	208.00	208.50	0	1,468	0.00%
2019/06/12	0	0.00	1	205.00	208.50	-1	1,537	-0.07%
2019/06/11	1	200.50	2	201.00	201.00	-1	1,550	-0.06%
2019/06/10	1	197.00	2	196.00	198.00	-1	1,567	-0.06%
2019/06/06	1	190.00	2	193.00	190.00	-1	1,618	-0.06%
2019/05/30	3	194.50	0	0.00	193.50	3	1,744	0.17%
2019/05/27	1	195.00	2	194.50	195.00	-1	1,795	-0.06%
2019/05/24	2	197.50	4	200.63	198.00	-2	1,808	-0.11%
2019/05/23	3	190.50	1	189.50	194.00	2	1,812	0.11%
2019/05/22	6	196.42	5	197.50	194.50	1	1,843	0.05%
2019/05/21	3	185.00	4	187.13	198.00	-1	1,857	-0.05%
2019/05/20	5	198.30	8	197.69	190.50	-3	1,858	-0.16%
2019/05/17	1	215.50	1	208.00	208.00	0	1,879	0.00%
2019/05/16	0	0.00	3	213.17	212.00	-3	1,878	-0.16%
2019/05/15	6	217.25	2	216.00	216.00	4	1,885	0.21%
2019/05/14	3	213.83	3	209.67	218.00	0	1,873	0.00%
2019/05/13	4	213.13	5	212.70	210.00	-1	1,869	-0.05%
2019/05/10	2	204.75	0	0.00	207.50	2	1,843	0.11%
2019/05/09	2	212.75	2	214.75	211.50	0	1,817	0.00%
2019/05/08	0	0.00	5	205.90	210.50	-5	1,806	-0.28%
2019/05/07	5	209.80	10	211.40	207.00	-5	1,817	-0.28%
2019/05/06	2	201.25	2	202.75	204.00	0	1,776	0.00%
2019/05/03	5	206.40	3	205.67	206.50	2	1,835	0.11%
2019/05/02	0	0.00	1	202.00	201.50	-1	1,854	-0.05%
2019/04/29	0	0.00	1	198.00	196.00	-1	2,009	-0.05%
2019/04/25	7	200.79	2	200.25	202.00	5	2,004	0.25%
2019/04/24	3	201.17	3	200.67	200.50	0	2,018	0.00%
2019/04/23	2	196.50	5	195.00	197.00	-3	2,028	-0.15%
2019/04/22	3	201.00	2	199.25	199.00	1	2,020	0.05%
2019/04/19	3	205.00	0	0.00	202.50	3	2,061	0.15%
2019/04/18	13	205.69	3	204.83	203.50	10	2,062	0.48%
2019/04/17	2	205.50	0	0.00	206.00	2	2,069	0.10%
2019/04/15	5	205.90	3	206.83	207.00	2	2,102	0.10%
2019/04/12	4	211.25	4	207.63	207.50	0	2,133	0.00%
2019/04/11	5	217.80	5	217.50	217.50	0	2,180	0.00%
2019/04/10	0	0.00	1	219.00	217.00	-1	2,203	-0.05%
2019/04/08	1	216.50	1	213.50	213.50	0	2,308	0.00%
2019/04/03	3	215.33	3	215.50	216.00	0	2,315	0.00%
2019/04/02	3	217.33	2	216.50	216.00	1	2,327	0.04%
2019/04/01	0	0.00	1	216.50	216.50	-1	2,309	-0.04%
2019/03/29	7	212.21	5	212.00	211.50	2	2,286	0.09%
2019/03/28	6	208.25	5	209.60	208.00	1	2,310	0.04%
2019/03/27	2	209.00	3	209.50	210.50	-1	2,322	-0.04%
2019/03/26	6	207.67	3	209.67	206.50	3	2,335	0.13%
2019/03/25	2	207.50	1	211.00	213.00	1	2,339	0.04%
2019/03/22	5	213.90	5	209.90	210.00	0	2,338	0.00%
2019/03/20	6	219.58	4	219.63	215.50	2	2,379	0.08%
2019/03/19	4	215.38	5	216.20	218.00	-1	2,393	-0.04%
2019/03/18	2	214.75	4	216.50	216.00	-2	2,413	-0.08%
2019/03/15	6	214.08	8	215.38	214.50	-2	2,409	-0.08%
2019/03/14	4	209.63	4	210.13	209.00	0	2,375	0.00%
2019/03/13	2	209.25	4	208.00	210.00	-2	2,415	-0.08%
2019/03/12	11	206.86	10	206.80	206.00	1	2,452	0.04%
2019/03/11	2	204.00	3	203.17	204.50	-1	2,471	-0.04%
2019/03/08	1	197.50	0	0.00	197.50	1	2,505	0.04%
2019/03/07	2	196.25	2	196.50	195.50	0	2,530	0.00%
2019/03/06	7	198.36	8	197.94	200.00	-1	2,557	-0.04%
2019/03/05	3	191.17	3	191.17	191.00	0	2,560	0.00%
2019/03/04	8	193.50	6	193.50	195.00	2	2,630	0.08%
2019/02/27	1	199.00	1	198.50	199.00	0	2,654	0.00%
2019/02/26	1	197.50	2	198.25	197.00	-1	2,691	-0.04%
2019/02/25	1	196.00	2	195.25	197.00	-1	2,734	-0.04%
2019/02/22	5	197.40	1	199.00	196.50	4	2,789	0.14%
2019/02/21	2	202.75	2	201.50	203.50	0	2,826	0.00%
2019/02/19	8	199.25	2	199.00	199.50	6	2,939	0.20%
2019/02/18	4	199.00	5	197.90	198.50	-1	3,001	-0.03%
2019/02/15	0	0.00	3	191.00	190.00	-3	3,020	-0.10%
2019/02/14	1	191.00	1	193.00	190.50	0	3,117	0.00%
2019/02/13	2	189.50	4	187.63	189.00	-2	3,182	-0.06%
2019/02/12	1	191.00	4	190.50	190.00	-3	3,223	-0.09%
2019/02/11	5	187.30	5	185.60	187.50	0	3,323	0.00%
2019/01/30	1	180.00	0	0.00	179.00	1	3,393	0.03%
2019/01/29	1	181.00	0	0.00	181.00	1	3,465	0.03%
2019/01/28	2	186.75	0	0.00	185.50	2	3,559	0.06%
2019/01/25	2	185.50	2	185.00	185.00	0	3,716	0.00%
2019/01/24	5	182.30	2	185.75	185.50	3	3,807	0.08%
2019/01/22	10	187.85	7	188.93	187.00	3	3,886	0.08%
2019/01/21	7	199.29	2	200.00	194.50	5	3,877	0.13%
2019/01/18	0	0.00	1	212.00	212.50	-1	3,950	-0.03%
2019/01/17	7	209.43	6	213.58	208.00	1	4,098	0.02%
2019/01/16	2	216.25	3	214.83	212.00	-1	4,160	-0.02%
2019/01/15	2	211.00	4	209.88	212.00	-2	4,163	-0.05%
2019/01/14	0	0.00	1	212.00	212.00	-1	4,173	-0.02%
2019/01/11	9	211.28	8	211.44	210.50	1	4,186	0.02%
2019/01/08	5	197.80	5	197.60	197.50	0	4,304	0.00%
2019/01/07	1	198.00	1	199.00	195.00	0	4,387	0.00%
2019/01/04	3	195.33	2	194.75	194.50	1	4,412	0.02%
2019/01/03	3	208.33	4	209.50	206.50	-1	4,405	-0.02%
2019/01/02	5	219.80	6	220.50	219.50	-1	4,387	-0.02%
2018/12/28	8	217.88	32	218.34	224.00	-24	4,390	-0.55%
2018/12/27	17	215.12	9	214.39	215.00	8	4,432	0.18%
2018/12/26	5	205.60	7	206.71	204.50	-2	4,404	-0.05%
2018/12/25	3	202.17	2	201.00	204.50	1	4,435	0.02%
2018/12/24	2	205.25	2	205.00	206.00	0	4,590	0.00%
2018/12/22	5	202.00	5	203.10	202.00	0	4,655	0.00%
2018/12/21	3	198.33	4	199.63	204.50	-1	4,731	-0.02%
2018/12/19	3	203.67	1	201.50	200.00	2	4,697	0.04%
2018/12/18	7	202.21	7	202.14	205.50	0	4,690	0.00%
2018/12/17	18	203.97	8	206.88	203.00	10	4,680	0.21%
2018/12/14	4	207.13	4	208.00	206.00	0	4,692	0.00%
2018/12/13	5	206.50	5	210.00	205.00	0	4,676	0.00%
2018/12/12	1	205.50	1	206.50	203.00	0	4,666	0.00%
2018/12/11	0	0.00	1	199.00	201.00	-1	4,664	-0.02%
2018/12/10	1	193.50	2	196.51	196.50	-1	4,648	-0.02%
2018/12/07	6	194.92	4	195.63	196.00	2	4,646	0.04%
2018/12/06	9	195.06	9	194.61	189.00	0	4,665	0.00%
2018/12/05	22	200.23	27	200.80	198.50	-5	4,649	-0.11%
2018/12/04	5	208.30	5	203.90	198.50	0	4,648	0.00%
2018/12/03	11	210.18	13	209.27	212.00	-2	4,623	-0.04%
2018/11/30	16	195.19	16	194.94	196.00	0	4,589	0.00%
2018/11/29	4	197.88	2	198.00	191.00	2	4,660	0.04%
2018/11/28	22	192.39	26	192.77	194.00	-4	4,655	-0.09%
2018/11/27	7	189.43	7	190.43	190.00	0	4,628	0.00%
2018/11/26	12	184.42	11	183.41	184.00	1	4,603	0.02%
2018/11/23	5	180.00	5	179.80	176.50	0	4,581	0.00%
2018/11/22	8	185.06	8	184.50	181.00	0	4,594	0.00%
2018/11/21	4	188.50	4	189.00	185.00	0	4,595	0.00%
2018/11/20	5	191.70	5	190.70	189.50	0	4,579	0.00%
2018/11/19	47	192.98	49	188.68	194.50	-2	4,608	-0.04%
2018/11/16	3	185.00	9	185.56	185.00	-6	4,545	-0.13%
2018/11/15	14	183.57	13	185.19	182.50	1	4,480	0.02%
2018/11/14	23	183.89	23	184.67	183.00	0	4,414	0.00%
2018/11/13	20	178.20	21	174.76	185.00	-1	4,355	-0.02%
2018/11/12	28	179.34	20	178.85	175.50	8	4,278	0.19%
2018/11/09	14	181.71	13	180.50	181.00	1	4,250	0.02%
2018/11/08	34	180.94	32	182.98	181.00	2	4,230	0.05%
2018/11/07	17	174.03	17	174.44	177.50	0	4,147	0.00%
2018/11/06	10	170.90	13	166.31	165.00	-3	4,104	-0.07%
2018/11/05	39	175.76	32	180.94	176.00	7	4,018	0.17%
2018/11/02	21	170.17	69	169.56	179.50	-48	3,910	-1.23%
2018/11/01	39	164.03	36	165.88	163.50	3	3,759	0.08%
2018/10/31	110	164.68	118	162.86	165.00	-8	3,656	-0.22%	大買/大賣/
2018/10/30	4	154.88	5	154.80	158.00	-1	3,549	-0.03%
2018/10/29	13	155.88	16	154.88	156.00	-3	3,566	-0.08%
2018/10/26	28	156.32	28	156.61	149.00	0	3,538	0.00%
2018/10/25	56	154.45	61	154.57	157.50	-5	3,416	-0.15%
2018/10/24	19	151.26	26	150.12	148.50	-7	3,266	-0.21%
2018/10/23	0	0.00	2	147.75	144.00	-2	3,204	-0.06%
2018/10/22	36	152.40	26	153.87	151.50	10	3,192	0.31%
2018/10/19	12	150.46	15	149.90	152.00	-3	3,164	-0.09%
2018/10/18	19	152.61	20	153.08	153.00	-1	3,145	-0.03%
2018/10/17	30	149.08	25	149.76	150.00	5	3,115	0.16%
2018/10/16	11	139.68	16	139.50	139.00	-5	3,048	-0.16%
2018/10/15	48	141.20	46	138.04	140.50	2	3,017	0.07%
2018/10/12	6	130.00	4	128.75	135.50	2	2,944	0.07%
2018/10/11	10	124.45	13	125.19	123.50	-3	2,909	-0.10%
2018/10/09	7	140.57	21	138.36	137.00	-14	2,877	-0.49%
2018/10/08	5	143.10	8	144.81	149.00	-3	2,813	-0.11%
2018/10/05	23	153.39	18	155.22	149.50	5	2,786	0.18%
2018/10/04	11	168.32	5	169.00	166.00	6	2,700	0.22%
2018/10/03	7	164.57	7	164.43	167.00	0	2,672	0.00%
2018/10/02	15	167.67	15	168.17	167.00	0	2,664	0.00%
2018/10/01	2	159.25	27	158.24	159.50	-25	2,498	-1.00%
2018/09/28	39	140.88	15	141.80	145.00	24	2,460	0.98%
2018/09/27	2	152.50	1	154.00	150.50	1	2,419	0.04%
2018/09/26	1	157.00	2	156.00	152.50	-1	2,479	-0.04%
2018/09/25	1	157.00	2	154.50	155.50	-1	2,492	-0.04%
2018/09/21	1	155.00	4	153.75	155.00	-3	2,508	-0.12%
2018/09/20	7	153.57	4	153.63	150.50	3	2,501	0.12%
2018/09/19	2	155.00	2	156.00	155.50	0	2,484	0.00%
2018/09/18	4	153.88	1	155.50	151.00	3	2,467	0.12%
2018/09/17	3	157.00	3	156.50	157.00	0	2,454	0.00%
2018/09/14	1	152.00	2	150.50	153.00	-1	2,426	-0.04%
2018/09/13	2	146.75	3	147.67	147.00	-1	2,428	-0.04%
2018/09/12	10	142.35	10	142.30	145.50	0	2,433	0.00%
2018/09/11	1	144.50	1	146.00	142.50	0	2,410	0.00%
2018/09/10	12	142.79	10	145.25	141.00	2	2,362	0.08%
2018/09/07	4	163.75	12	156.46	156.50	-8	2,321	-0.34%
2018/09/06	5	168.30	4	166.13	169.50	1	2,284	0.04%
2018/09/05	5	168.70	3	169.00	165.50	2	2,268	0.09%
2018/09/04	1	159.50	0	0.00	159.00	1	2,203	0.05%
2018/09/03	3	157.33	3	157.17	155.00	0	2,192	0.00%
2018/08/31	3	158.33	6	158.50	159.50	-3	2,263	-0.13%
2018/08/30	1	154.00	30	154.50	155.00	-29	2,233	-1.30%
2018/08/29	7	148.50	11	152.45	154.00	-4	2,224	-0.18%
2018/08/28	34	150.43	1	148.00	150.50	33	2,210	1.49%
2018/08/27	5	150.60	7	148.79	150.00	-2	2,205	-0.09%
2018/08/24	9	148.33	12	150.17	144.50	-3	2,153	-0.14%
2018/08/23	4	159.63	0	0.00	158.00	4	2,074	0.19%
2018/08/21	1	168.50	1	167.50	166.00	0	2,051	0.00%
2018/08/20	2	163.50	2	165.00	170.00	0	2,038	0.00%
2018/08/17	0	0.00	2	172.75	170.00	-2	2,019	-0.10%
2018/08/16	7	169.43	24	167.02	169.50	-17	1,999	-0.85%
2018/08/15	19	181.47	7	182.00	178.00	12	1,946	0.62%
2018/08/14	9	184.61	3	184.00	184.00	6	1,952	0.31%
2018/08/13	9	192.39	3	193.33	191.00	6	1,914	0.31%
2018/08/10	6	211.92	3	211.50	211.00	3	1,859	0.16%
2018/08/08	16	218.59	7	219.29	215.00	9	1,868	0.48%
2018/08/07	0	0.00	1	214.00	216.00	-1	1,851	-0.05%
2018/08/06	3	213.50	5	212.60	217.50	-2	1,882	-0.11%
2018/08/03	3	210.33	5	210.80	210.00	-2	1,854	-0.11%
2018/08/02	3	203.67	2	200.75	200.00	1	1,817	0.06%
2018/08/01	0	0.00	1	200.50	203.00	-1	1,793	-0.06%
2018/07/31	0	0.00	1	195.50	195.00	-1	1,814	-0.06%
2018/07/30	2	195.00	0	0.00	194.00	2	1,827	0.11%
2018/07/27	3	200.50	0	0.00	200.50	3	1,880	0.16%
2018/07/24	2	195.75	1	194.00	194.00	1	1,917	0.05%
2018/07/23	2	193.50	0	0.00	198.50	2	1,901	0.11%
2018/07/20	1	206.00	0	0.00	201.50	1	1,883	0.05%
2018/07/19	1	208.50	1	210.00	205.00	0	1,900	0.00%
2018/07/17	2	206.75	1	208.00	205.00	1	1,891	0.05%
2018/07/12	2	209.25	0	0.00	211.00	2	1,913	0.10%
2018/07/11	4	206.50	3	206.50	209.50	1	1,922	0.05%
2018/07/10	8	206.13	8	203.81	206.00	0	1,905	0.00%
2018/07/09	0	0.00	4	192.00	192.50	-4	1,883	-0.21%
2018/07/06	3	192.17	2	197.75	191.50	1	1,910	0.05%
2018/07/05	4	198.88	4	198.50	197.50	0	1,926	0.00%
2018/07/04	4	201.75	0	0.00	198.00	4	1,964	0.20%
2018/07/03	3	221.17	9	220.78	219.50	-6	1,953	-0.31%
2018/07/02	7	218.29	2	222.75	225.00	5	1,983	0.25%
2018/06/29	1	215.00	0	0.00	214.50	1	1,990	0.05%
2018/06/28	1	211.50	1	218.00	211.00	0	1,995	0.00%
2018/06/25	0	0.00	5	223.50	221.50	-5	2,135	-0.23%
2018/06/21	0	0.00	2	224.50	227.00	-2	2,107	-0.09%
2018/06/20	3	221.50	0	0.00	217.00	3	2,097	0.14%
2018/06/19	5	237.40	5	234.60	234.00	0	2,069	0.00%
2018/06/15	2	237.25	2	240.00	238.50	0	2,066	0.00%
2018/06/14	0	0.00	1	231.50	232.00	-1	2,058	-0.05%
2018/06/13	1	241.00	2	238.25	238.00	-1	2,063	-0.05%
2018/06/12	8	239.00	3	240.67	235.50	5	2,043	0.24%
2018/06/11	2	234.25	0	0.00	235.00	2	2,014	0.10%
2018/06/08	18	246.81	13	237.27	237.50	5	2,018	0.25%
2018/06/07	0	0.00	5	246.40	250.00	-5	1,941	-0.26%
2018/06/06	4	225.00	0	0.00	227.50	4	1,916	0.21%
2018/06/05	2	229.00	3	228.67	221.00	-1	1,913	-0.05%
2018/06/04	1	216.00	2	224.75	225.00	-1	1,905	-0.05%
2018/05/31	1	216.00	1	211.00	211.00	0	1,885	0.00%
2018/05/30	0	0.00	1	212.00	212.00	-1	1,868	-0.05%
2018/05/28	1	209.50	0	0.00	210.00	1	1,857	0.05%
2018/05/22	1	210.00	0	0.00	208.50	1	1,844	0.05%
2018/05/16	0	0.00	2	205.25	202.50	-2	1,809	-0.11%
2018/05/15	0	0.00	1	207.50	206.00	-1	1,803	-0.06%
2018/05/14	1	211.00	1	209.00	209.00	0	1,806	0.00%
2018/05/11	0	0.00	1	224.00	218.50	-1	1,766	-0.06%
2018/05/10	1	220.00	0	0.00	221.50	1	1,752	0.06%
2018/05/09	1	217.00	1	217.00	216.50	0	1,735	0.00%
2018/05/08	4	223.25	6	223.42	223.00	-2	1,710	-0.12%
2018/05/07	1	211.00	0	0.00	212.00	1	1,675	0.06%
2018/05/04	4	198.88	1	204.00	208.00	3	1,669	0.18%
2018/05/03	0	0.00	2	207.00	206.00	-2	1,614	-0.12%
2018/05/02	1	220.50	0	0.00	221.50	1	1,583	0.06%
2018/04/26	2	223.50	2	217.00	217.00	0	1,598	0.00%
2018/04/24	4	223.50	1	226.00	220.00	3	1,586	0.19%
2018/04/23	1	240.00	0	0.00	236.50	1	1,567	0.06%
2018/04/20	1	245.50	0	0.00	246.00	1	1,555	0.06%
2018/04/19	1	255.00	3	255.50	252.00	-2	1,544	-0.13%
2018/04/18	0	0.00	10	250.60	250.00	-10	1,539	-0.65%
2018/04/17	0	0.00	3	245.17	242.50	-3	1,518	-0.20%
2018/04/16	10	257.00	0	0.00	252.50	10	1,523	0.66%
2018/04/13	0	0.00	5	253.50	256.00	-5	1,528	-0.33%
2018/04/12	9	250.17	5	251.30	251.50	4	1,527	0.26%
2018/04/11	6	248.67	5	243.50	240.00	1	1,511	0.07%
2018/04/10	0	0.00	2	242.50	242.00	-2	1,506	-0.13%
2018/04/09	3	242.50	1	242.50	242.50	2	1,433	0.14%
2018/04/03	3	221.00	2	221.25	220.50	1	1,370	0.07%
2018/04/02	3	235.33	2	234.00	231.00	1	1,319	0.08%
2018/03/31	4	237.75	1	240.00	240.00	3	1,288	0.23%
2018/03/30	6	240.58	3	240.67	235.00	3	1,269	0.24%
2018/03/29	4	246.13	0	0.00	242.00	4	1,224	0.33%
2018/03/28	8	261.19	8	259.44	258.00	0	1,199	0.00%
2018/03/23	3	270.00	2	274.75	276.00	1	1,174	0.09%
2018/03/22	4	280.00	0	0.00	277.00	4	1,180	0.34%
2018/03/21	4	284.38	3	286.50	282.00	1	1,206	0.08%
2018/03/19	1	286.50	1	287.50	285.00	0	1,218	0.00%
2018/03/16	2	283.75	1	284.00	281.00	1	1,223	0.08%
2018/03/14	7	285.07	4	289.38	294.50	3	1,255	0.24%
2018/03/13	4	292.00	13	290.85	290.00	-9	1,241	-0.73%
2018/03/12	2	283.00	2	284.49	285.00	0	1,229	0.00%
2018/03/09	5	283.60	7	281.79	285.00	-2	1,277	-0.16%
2018/03/08	1	276.50	1	278.00	277.50	0	1,273	0.00%
2018/03/07	0	0.00	1	264.00	265.00	-1	1,259	-0.08%
2018/03/06	4	261.50	4	256.75	262.00	0	1,272	0.00%
2018/03/01	1	261.50	0	0.00	263.00	1	1,260	0.08%
2018/02/27	5	265.50	5	268.70	266.00	0	1,252	0.00%
2018/02/26	4	268.50	4	269.88	268.50	0	1,247	0.00%
2018/02/23	3	263.00	5	265.30	265.00	-2	1,250	-0.16%
2018/02/22	3	256.67	3	255.00	258.00	0	1,245	0.00%
2018/02/21	0	0.00	1	246.00	253.00	-1	1,246	-0.08%
2018/02/12	6	236.08	5	237.20	239.00	1	1,249	0.08%
2018/02/07	1	252.00	0	0.00	251.00	1	1,349	0.07%
2018/02/06	4	242.00	2	243.50	242.00	2	1,379	0.14%
2018/01/30	1	278.00	4	279.13	278.00	-3	1,483	-0.20%
2018/01/29	2	275.50	9.9	278.19	279.00	-7.9	1,515	-0.52%
2018/01/25	3	272.67	3	274.33	276.00	0	1,585	0.00%
2018/01/24	4	271.63	6	271.25	275.50	-2	1,582	-0.13%
2018/01/23	0	0.00	1	260.00	260.00	-1	1,552	-0.06%
2018/01/22	2	254.25	0	0.00	259.00	2	1,574	0.13%
2018/01/19	2	263.50	0	0.00	261.00	2	1,617	0.12%
2018/01/17	0	0.00	1	271.00	271.00	-1	1,613	-0.06%
2018/01/10	0.8	265.50	1	263.50	262.50	-0.2	1,802	-0.01%
2018/01/09	1.1	272.58	0	0.00	272.50	1.1	1,824	0.06%
2018/01/08	8	272.00	1	277.00	272.00	7	1,832	0.38%
2018/01/05	1	269.00	0	0.00	269.50	1	1,837	0.05%
2018/01/04	5	271.90	3	274.00	273.50	2	1,871	0.11%
2018/01/03	5	284.00	3	284.17	285.00	2	1,835	0.11%
2018/01/02	4	281.13	4	278.50	282.00	0	1,851	0.00%