朋程 (8255)-凱基-中壢券商分點個股進出

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

朋程

(8255)

可現股當沖

股價
168.5
漲跌
▲1.0
漲幅
+0.60%
成交量
588張
產業
上櫃電機機械類股
629人加入追蹤

立即追蹤
本地時間:13:30

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

朋程 (8255)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/08	4.1	168.07	0	0.00	168.50	4.1	657	0.62%
2024/11/07	2	165.00	0	0.00	167.50	2	655	0.31%
2024/10/30	0.1	161.00	0	0.00	161.50	0.1	697	0.01%
2024/10/29	0	161.50	0	0.00	161.50	0	693	0.00%
2024/10/28	0.1	168.00	0	0.00	167.00	0.1	678	0.01%
2024/10/24	3	169.67	0	0.00	169.00	3	682	0.44%
2024/10/23	0	0.00	1	175.00	170.50	-1	685	-0.15%
2024/10/18	0.1	172.25	0	0.00	169.50	0.1	705	0.01%
2024/10/17	2	175.50	0	0.00	173.50	2	707	0.28%
2024/10/15	3	171.00	0	0.00	170.00	3	696	0.43%
2024/10/14	2	172.00	0	0.00	171.50	2	746	0.27%
2024/10/09	3	170.52	0	0.00	170.50	3	761	0.40%
2024/10/08	2	173.50	1	173.50	173.00	1	772	0.13%
2024/10/04	0	172.00	0	0.00	171.00	0	806	0.00%
2024/09/26	1	181.97	0	0.00	180.00	1	805	0.13%
2024/09/25	1.1	186.20	0	0.00	186.50	1.1	801	0.13%
2024/09/24	1	195.00	8	197.13	191.50	-7	775	-0.90%
2024/09/23	1	188.50	0	0.00	190.00	1	710	0.14%
2024/09/13	1	169.50	0	0.00	168.50	1	762	0.13%
2024/09/05	3	163.00	0	0.00	161.50	3	989	0.30%
2024/09/03	1	168.00	0	0.00	167.50	1	1,025	0.10%
2024/08/30	0.1	173.50	0	0.00	175.00	0.1	1,044	0.01%
2024/08/23	2	174.50	2	174.00	173.50	0	1,192	0.00%
2024/08/21	0	0.00	1	172.00	173.00	-1	1,226	-0.08%
2024/08/16	1	172.00	0	0.00	172.00	1	1,318	0.08%
2024/08/15	0	0.00	1	165.50	164.50	-1	1,298	-0.08%
2024/08/12	2	162.00	0	0.00	163.50	2	1,300	0.15%
2024/08/07	1	163.50	0	0.00	162.50	1	1,295	0.08%
2024/08/05	3	161.17	0	0.00	159.50	3	1,277	0.23%
2024/08/02	2	177.00	0	0.00	177.00	2	1,266	0.16%
2024/08/01	1	179.50	0	0.00	179.50	1	1,269	0.08%
2024/07/29	1	176.00	0	0.00	175.00	1	1,273	0.08%
2024/07/26	1	179.00	0	0.00	179.00	1	1,310	0.08%
2024/07/16	0	0.00	1	199.50	198.00	-1	1,336	-0.07%
2024/07/15	1	197.00	0	0.00	196.00	1	1,339	0.07%
2024/07/12	0	0.00	1	213.50	216.50	-1	1,301	-0.08%
2024/07/09	1	206.00	0	0.00	208.50	1	1,290	0.08%
2024/07/08	0	0.00	1	218.00	216.50	-1	1,320	-0.08%
2024/07/03	0	0.00	1.2	221.08	223.00	-1.2	1,381	-0.09%
2024/06/25	0	0.00	0.2	229.00	229.00	-0.2	1,469	-0.01%
2024/06/24	1	221.00	2	216.50	216.50	-1	1,433	-0.07%
2024/06/20	2	225.00	1	227.50	225.50	1	1,422	0.07%
2024/06/19	1	223.00	3	229.83	222.00	-2	1,427	-0.14%
2024/06/18	2	227.25	1	230.00	231.00	1	1,400	0.07%
2024/06/17	4	224.50	9.1	221.78	226.50	-5.1	1,335	-0.38%
2024/06/14	0	0.00	1	208.00	206.00	-1	1,248	-0.08%
2024/06/12	0	0.00	0.2	214.50	214.50	-0.2	1,224	-0.01%
2024/06/07	1	216.00	2	216.00	212.00	-1	1,204	-0.08%
2024/06/06	0	0.00	1	207.50	210.00	-1	1,183	-0.08%
2024/06/04	0	0.00	0.1	207.00	207.50	-0.1	1,191	-0.01%
2024/06/03	0	0.00	0.2	207.50	207.50	-0.2	1,185	-0.02%
2024/05/31	0	0.00	1	206.50	206.50	-1	1,194	-0.08%
2024/05/30	3	209.33	2	211.25	211.50	1	1,155	0.09%
2024/05/29	0	0.00	2	205.50	205.00	-2	1,105	-0.18%
2024/05/28	1.1	208.09	6	203.25	202.00	-4.9	1,092	-0.45%
2024/05/27	0	0.00	1	202.00	203.50	-1	1,067	-0.09%
2024/05/24	4	201.63	7	200.29	203.00	-3	1,048	-0.29%
2024/05/22	2	187.25	3	188.83	189.00	-1	968	-0.10%
2024/05/17	0	0.00	1	186.50	186.00	-1	957	-0.10%
2024/05/09	2	184.00	0	0.00	184.00	2	959	0.21%
2024/05/06	0	0.00	1	186.50	185.50	-1	948	-0.11%
2024/05/03	0	0.00	4	185.25	186.00	-4	947	-0.42%
2024/05/02	0	0.00	1	187.50	188.00	-1	946	-0.11%
2024/04/30	10	188.75	0	0.00	186.50	10	942	1.06%
2024/04/29	0.5	186.50	0	0.00	186.50	0.5	902	0.06%
2024/04/26	2	184.25	1	187.50	184.00	1	895	0.11%
2024/04/25	2	186.00	0	0.00	185.50	2	882	0.23%
2024/04/24	2	185.50	2	183.75	186.00	0	874	0.00%
2024/04/22	1	175.00	0	0.00	174.00	1	858	0.12%
2024/04/19	0	0.00	0.2	181.00	177.00	-0.2	854	-0.02%
2024/04/18	0	0.00	2.1	183.67	184.50	-2.1	843	-0.25%
2024/04/17	0.1	178.50	0	0.00	178.00	0.1	831	0.01%
2024/04/16	0	0.00	0.1	177.50	176.50	-0.1	832	-0.01%
2024/04/15	1	183.00	0	0.00	182.00	1	823	0.12%
2024/04/12	0.1	182.00	3	181.00	180.50	-3	815	-0.36%
2024/04/11	0.1	187.26	0.1	189.50	188.00	0	766	0.00%
2024/04/10	1	187.50	0	0.00	188.50	1	746	0.13%
2024/04/09	1	189.47	31	186.18	184.00	-30	724	-4.14%
2024/04/08	0	0.00	13	183.08	183.00	-13	697	-1.86%
2024/04/03	1	181.00	0	0.00	184.00	1	711	0.14%
2024/04/02	0	0.00	3	184.17	184.50	-3	705	-0.42%
2024/04/01	1	184.50	1.1	184.50	185.00	-0.1	721	-0.01%
2024/03/29	4.1	183.37	4	183.63	184.00	0.1	733	0.01%
2024/03/28	1	179.50	6	179.50	178.50	-5	669	-0.75%
2024/03/27	0	0.00	5	178.50	178.00	-5	628	-0.80%
2024/03/26	1	169.50	0	0.00	169.50	1	615	0.16%
2024/03/22	0	0.00	2	176.00	176.50	-2	623	-0.32%
2024/03/15	0	0.00	2	168.50	169.00	-2	694	-0.29%
2024/03/14	0	0.00	2	172.00	171.00	-2	693	-0.29%
2024/03/13	0	0.00	1	169.50	170.00	-1	705	-0.14%
2024/03/12	1	173.00	0	0.00	173.50	1	724	0.14%
2024/03/11	0	0.00	1	174.00	174.00	-1	723	-0.14%
2024/03/08	2	173.00	0	0.00	171.50	2	715	0.28%
2024/03/06	13	173.23	12	171.88	172.00	1	696	0.14%
2024/03/05	2.1	166.00	0	0.00	165.50	2.1	689	0.30%
2024/03/01	1	169.50	0	0.00	169.50	1	693	0.14%
2024/02/16	4	172.00	0	0.00	172.50	4	693	0.58%
2024/02/15	2	169.00	0	0.00	170.00	2	689	0.29%
2024/02/05	1	169.00	0	0.00	169.50	1	689	0.15%
2024/01/30	2	168.00	0	0.00	167.50	2	684	0.29%
2024/01/26	0	0.00	2	167.50	168.00	-2	686	-0.29%
2024/01/25	2	168.50	0	0.00	168.50	2	688	0.29%
2024/01/24	0	0.00	1	171.50	170.50	-1	684	-0.15%
2024/01/23	1	169.50	0	0.00	172.00	1	688	0.15%
2024/01/22	1	169.50	0	0.00	169.50	1	687	0.15%
2024/01/18	2	169.00	0	0.00	169.00	2	688	0.29%
2024/01/17	2	174.00	0	0.00	171.50	2	682	0.29%
2024/01/10	1	175.00	1	175.00	175.00	0	670	0.00%
2024/01/04	1	180.00	0	0.00	176.00	1	672	0.15%
2024/01/03	0	0.00	1	181.50	180.50	-1	670	-0.15%
2024/01/02	0	0.00	3	184.50	184.00	-3	677	-0.44%
2023/12/29	1	187.50	1	185.50	185.50	0	671	0.00%
2023/12/28	0	0.00	2	185.50	184.50	-2	655	-0.31%
2023/12/27	1	186.00	2	186.00	185.50	-1	651	-0.15%
2023/12/26	1	187.00	1	188.00	187.00	0	629	0.00%
2023/12/19	1	177.50	2.2	176.71	179.50	-1.2	575	-0.22%
2023/12/18	6	182.50	3	180.00	180.50	3	569	0.53%
2023/12/15	9	183.28	10	183.25	182.50	-1	562	-0.18%
2023/12/14	2	181.00	3	181.00	181.50	-1	514	-0.19%
2023/12/04	1	176.00	2	174.50	176.00	-1	499	-0.20%
2023/11/30	0	0.00	1	174.50	176.50	-1	502	-0.20%
2023/11/29	3	175.17	3	174.83	175.50	0	495	0.00%
2023/11/22	0	0.00	5	172.50	171.50	-5	490	-1.02%
2023/11/20	1	171.00	0	0.00	170.50	1	486	0.21%
2023/11/16	0	0.00	2	168.50	169.00	-2	488	-0.41%
2023/10/31	0	0.00	1	166.50	162.50	-1	745	-0.13%
2023/10/30	1	165.50	0	0.00	164.50	1	762	0.13%
2023/10/27	1	167.00	0	0.00	166.00	1	772	0.13%
2023/10/26	1	166.50	0	0.00	164.50	1	788	0.13%
2023/10/25	0	0.00	1	167.50	167.50	-1	794	-0.13%
2023/10/23	4	162.50	0	0.00	164.50	4	825	0.48%
2023/10/16	1	170.00	0	0.00	169.50	1	869	0.12%
2023/10/12	0	0.00	1	169.00	169.50	-1	913	-0.11%
2023/10/05	0	0.00	11	169.00	168.50	-11	994	-1.11%
2023/10/02	0	0.00	0.1	170.50	171.00	-0.1	1,268	-0.01%
2023/09/28	1.1	167.45	0	0.00	167.00	1.1	1,272	0.09%
2023/09/26	1	170.50	0	0.00	169.00	1	1,275	0.08%
2023/09/15	0	0.00	3	176.83	177.50	-3	1,331	-0.23%
2023/09/13	1	180.00	0	0.00	178.50	1	1,324	0.08%
2023/09/12	2	175.75	1	176.00	176.50	1	1,317	0.08%
2023/09/11	0	0.00	2	171.50	170.00	-2	1,302	-0.15%
2023/09/08	0	0.00	9	171.72	171.00	-9	1,322	-0.68%
2023/09/07	2	175.00	1	177.00	174.00	1	1,329	0.08%
2023/09/06	2	174.25	1.9	175.00	174.50	0.1	1,339	0.01%
2023/09/05	2.8	175.15	3	175.17	175.50	-0.2	1,374	-0.01%
2023/09/04	0	0.00	9.1	173.60	173.50	-9.1	1,392	-0.65%
2023/09/01	4	171.88	0.3	173.38	170.50	3.7	1,389	0.27%
2023/08/31	0	171.00	5.6	171.85	173.00	-5.6	1,392	-0.40%
2023/08/30	1.4	171.79	0	169.00	171.00	1.4	1,412	0.10%
2023/08/29	3	165.83	0.4	165.18	167.50	2.6	1,410	0.18%
2023/08/28	3	163.50	3	164.22	163.50	0	1,415	0.00%
2023/08/24	4	165.00	5.7	166.86	165.00	-1.7	1,433	-0.12%
2023/08/23	4	164.50	2.3	165.28	165.00	1.7	1,439	0.12%
2023/08/22	5	166.10	4.5	166.90	165.50	0.5	1,444	0.03%
2023/08/21	1	165.00	3.5	166.56	166.50	-2.5	1,457	-0.17%
2023/08/18	9	167.56	6	167.61	165.50	3	1,458	0.21%
2023/08/17	6	164.67	5	165.65	166.50	1	1,460	0.07%
2023/08/16	5.1	160.50	2	166.00	165.50	3.1	1,453	0.21%
2023/08/15	1	163.51	0	0.00	164.50	1	1,442	0.07%
2023/08/14	10	164.95	7	165.06	164.50	3	1,436	0.21%
2023/08/11	5	174.00	6	172.83	172.00	-1	1,413	-0.07%
2023/08/10	8	179.69	11	179.91	176.50	-3	1,392	-0.22%
2023/08/09	16	181.31	12	183.04	177.00	4	1,351	0.30%
2023/08/08	0	0.00	1	176.50	175.00	-1	1,305	-0.08%
2023/08/07	0	0.00	2	174.50	174.00	-2	1,296	-0.15%
2023/08/04	2.1	173.43	1	169.50	170.50	1.1	1,283	0.08%
2023/08/02	0	0.00	0.1	178.00	174.50	-0.1	1,243	-0.01%
2023/08/01	2	183.00	0	0.00	183.00	2	1,225	0.16%
2023/07/28	0	0.00	1	184.50	184.00	-1	1,204	-0.08%
2023/07/27	2.1	184.04	3	184.50	185.00	-0.9	1,210	-0.08%
2023/07/26	2	179.00	2	178.50	178.50	0	1,204	0.00%
2023/07/25	0	0.00	2	176.50	177.00	-2	1,196	-0.17%
2023/07/24	1	176.50	36	174.39	175.00	-35	1,194	-2.93%
2023/07/21	3	177.67	5	179.60	179.50	-2	1,189	-0.17%
2023/07/19	6	181.33	1	183.00	177.50	5	1,190	0.42%
2023/07/17	5	184.90	3	185.50	184.00	2	1,179	0.17%
2023/07/14	10	187.60	7	189.43	187.00	3	1,169	0.26%
2023/07/13	9	190.44	2	191.75	186.50	7	1,161	0.60%
2023/07/12	8	189.94	2	194.00	190.00	6	1,135	0.53%
2023/07/11	31	188.81	5	192.40	194.00	26	1,101	2.36%
2023/07/10	4	183.88	5	184.40	185.00	-1	960	-0.10%
2023/07/07	0.1	170.00	0	0.00	168.50	0.1	895	0.01%
2023/07/04	3	174.50	2	173.50	173.00	1	999	0.10%
2023/06/30	0	0.00	2	172.00	170.50	-2	1,084	-0.18%
2023/06/28	2	173.25	0	0.00	172.00	2	1,313	0.15%
2023/06/27	0	0.00	1	177.00	175.50	-1	1,513	-0.07%
2023/06/21	0	0.00	4	182.25	184.00	-4	1,640	-0.24%
2023/06/20	2	178.25	0	0.00	179.50	2	1,660	0.12%
2023/06/16	1	180.00	0	0.00	178.00	1	1,661	0.06%
2023/06/15	1	182.00	0	0.00	182.00	1	1,660	0.06%
2023/06/14	1	185.50	1	187.00	183.50	0	1,655	0.00%
2023/06/13	3	182.50	3	184.00	184.00	0	1,641	0.00%
2023/06/12	0	0.00	1	186.50	183.50	-1	1,631	-0.06%
2023/06/09	0	185.50	1	184.00	183.50	-1	1,622	-0.06%
2023/06/08	2	180.25	1	185.00	178.50	1	1,596	0.06%
2023/06/05	1	180.50	1.1	181.82	180.00	-0.1	1,624	-0.01%
2023/05/26	0	0.00	1	168.00	167.50	-1	1,702	-0.06%
2023/05/25	2	168.75	0	0.00	168.00	2	1,703	0.12%
2023/05/24	0	0.00	1	174.00	173.50	-1	1,710	-0.06%
2023/05/23	2	173.50	1	175.00	175.50	1	1,741	0.06%
2023/05/16	0	0.00	1	169.00	169.50	-1	1,813	-0.06%
2023/05/15	1	166.50	0	0.00	166.00	1	1,813	0.06%
2023/05/11	2	166.00	0	0.00	166.00	2	1,873	0.11%
2023/05/10	2.1	166.14	1	166.50	172.00	1.1	1,872	0.06%
2023/05/03	1	175.00	0	0.00	175.00	1	1,965	0.05%
2023/04/25	3	175.50	0	0.00	174.50	3	2,031	0.15%
2023/04/21	0	0.00	1	177.50	177.50	-1	2,073	-0.05%
2023/04/20	1	182.00	0	0.00	182.00	1	2,079	0.05%
2023/04/17	1	188.50	0	0.00	190.00	1	2,075	0.05%
2023/04/14	1	187.50	0	0.00	187.00	1	2,068	0.05%
2023/04/13	2	188.50	3	188.00	185.00	-1	2,063	-0.05%
2023/04/12	0	0.00	1.1	194.46	192.00	-1.1	2,047	-0.05%
2023/04/11	2	195.72	2	197.00	197.00	0	2,025	0.00%
2023/04/10	1.1	191.33	2	189.50	191.00	-1	1,981	-0.05%
2023/04/07	1	194.50	0	0.00	192.00	1	1,989	0.05%
2023/04/06	2	195.00	3.1	195.63	195.50	-1.1	2,050	-0.05%
2023/03/31	21	191.43	1	196.50	195.00	20	2,225	0.90%
2023/03/30	5.1	192.71	4	193.00	193.50	1.1	2,184	0.05%
2023/03/29	4	197.13	3	194.00	194.00	1	2,138	0.05%
2023/03/28	15	196.00	5.1	194.52	189.00	10	2,004	0.50%
2023/03/27	5	185.90	21	189.02	187.00	-16	1,835	-0.87%
2023/03/24	0	0.00	1	178.00	175.50	-1	1,723	-0.06%
2023/03/23	2	170.25	10.2	175.39	175.00	-8.2	1,701	-0.48%
2023/03/22	0.1	169.00	0	0.00	168.00	0.1	1,685	0.01%
2023/03/21	12	166.54	2	165.00	164.50	10	1,715	0.58%
2023/03/20	1	165.50	3	166.33	165.50	-2	1,799	-0.11%
2023/03/17	2	161.50	0	0.00	163.00	2	1,835	0.11%
2023/03/16	1	160.50	0	0.00	161.00	1	1,840	0.05%
2023/03/14	1	164.50	0	0.00	164.00	1	1,856	0.05%
2023/03/13	2	166.75	2	164.50	166.50	0	1,861	0.00%
2023/03/10	0.1	174.00	0	0.00	169.50	0.1	1,869	0.00%
2023/03/09	0.1	178.00	0	0.00	179.00	0.1	1,886	0.00%
2023/03/08	0	0.00	1	177.50	179.50	-1	1,883	-0.05%
2023/03/07	3	176.50	0	0.00	178.00	3	1,896	0.16%
2023/03/06	0	0.00	2	173.75	172.00	-2	1,901	-0.11%
2023/03/03	1	167.00	3	167.00	167.50	-2	1,868	-0.11%
2023/03/02	0	0.00	3	170.00	171.00	-3	1,832	-0.16%
2023/02/24	2	174.00	0	0.00	170.50	2	1,828	0.11%
2023/02/22	1	170.50	2	172.50	171.50	-1	1,840	-0.05%
2023/02/21	32	180.97	0	0.00	178.00	32	1,822	1.76%
2023/02/20	0	0.00	1	175.00	176.00	-1	1,795	-0.06%
2023/02/17	0	0.00	2	178.25	177.00	-2	1,789	-0.11%
2023/02/16	1	178.50	5.2	180.06	180.00	-4.2	1,786	-0.23%
2023/02/15	4	175.63	3	177.17	173.00	1	1,764	0.06%
2023/02/10	2	172.25	0	0.00	171.00	2	1,750	0.11%
2023/02/09	2	182.50	1	182.50	175.00	1	1,754	0.06%
2023/02/08	0	0.00	1	176.00	175.50	-1	1,727	-0.06%
2023/02/07	1	176.00	1	176.00	175.50	0	1,750	0.00%
2023/02/06	0.1	175.04	1	174.00	172.50	-1	1,747	-0.05%
2023/02/03	1.1	176.52	13	177.88	178.00	-12	1,759	-0.68%
2023/02/02	1	177.00	2.1	177.69	177.50	-1.1	1,753	-0.06%
2023/02/01	1	175.00	2	174.75	176.00	-1	1,735	-0.06%
2023/01/31	1	166.00	6	170.42	171.50	-5	1,698	-0.29%
2023/01/30	2	164.25	2.2	163.59	163.50	-0.2	1,669	-0.01%
2023/01/16	0.1	155.50	0	0.00	157.50	0.1	1,665	0.00%
2023/01/13	6	156.33	1.1	154.58	155.00	4.9	1,664	0.30%
2023/01/12	1.1	166.32	2.1	164.03	158.50	-1	1,652	-0.06%
2023/01/11	3	160.00	3	158.50	158.00	0	1,613	0.00%
2023/01/10	1	157.50	1	161.50	158.00	0	1,629	0.00%
2023/01/09	0.1	159.50	0	0.00	159.50	0.1	1,630	0.01%
2023/01/06	1.1	157.02	0	0.00	158.00	1.1	1,631	0.06%
2023/01/05	1	161.50	0	0.00	156.00	1	1,643	0.06%
2023/01/04	0.1	160.50	1	165.00	160.00	-1	1,634	-0.06%
2023/01/03	4	164.38	3	165.67	165.00	1	1,637	0.06%
2022/12/30	1	163.00	1	163.00	163.50	0	1,638	0.00%
2022/12/29	2	160.75	1	163.50	163.50	1	1,635	0.06%
2022/12/28	2	164.25	4	166.00	162.50	-2	1,647	-0.12%
2022/12/27	10	166.95	4	167.50	168.00	6	1,646	0.36%
2022/12/26	7	177.07	6.1	174.57	172.50	0.9	1,616	0.05%
2022/12/23	8	174.37	12	176.08	177.00	-4	1,539	-0.26%
2022/12/22	0	0.00	1	168.50	168.50	-1	1,350	-0.07%
2022/12/21	0	161.00	0	0.00	161.50	0	1,371	0.00%
2022/12/20	2.1	167.63	1	167.50	158.00	1.1	1,367	0.08%
2022/12/19	15	169.10	3	168.33	167.00	12	1,333	0.90%
2022/12/16	0	0.00	2	162.50	164.00	-2	1,303	-0.15%
2022/12/15	1	168.50	1	167.04	167.50	0	1,303	0.00%
2022/12/14	1	166.00	3	167.17	168.50	-2	1,303	-0.15%
2022/12/13	3	163.70	1	162.75	164.00	2	1,291	0.15%
2022/12/12	5	170.70	4	170.00	169.00	1	1,261	0.08%
2022/12/09	5	161.10	6	163.67	163.50	-1	1,182	-0.08%
2022/12/08	1.6	154.59	3	154.50	153.50	-1.4	1,157	-0.12%
2022/12/07	0.1	161.00	1	160.50	156.00	-0.9	1,159	-0.08%
2022/12/06	1.1	166.73	1	162.50	162.00	0.1	1,160	0.01%
2022/12/02	0.3	168.26	3	168.00	168.00	-2.7	1,165	-0.23%
2022/12/01	4	170.13	4	167.25	168.50	0	1,165	0.00%
2022/11/29	4	161.63	10	163.40	159.00	-6	1,185	-0.51%
2022/11/28	11	168.36	3	168.00	166.50	8	1,198	0.67%
2022/11/25	4	159.13	1	158.00	157.50	3	1,160	0.26%
2022/11/24	1.2	157.08	3	156.67	157.00	-1.8	1,165	-0.15%
2022/11/22	0	0.00	1	154.00	153.00	-1	1,181	-0.08%
2022/11/21	2	155.25	0	0.00	156.50	2	1,205	0.17%
2022/11/18	2	156.50	3	155.50	152.00	-1	1,250	-0.08%
2022/11/16	1	157.00	1	154.50	157.00	0	1,258	0.00%
2022/11/15	0	0.00	1	157.00	157.00	-1	1,277	-0.08%
2022/11/14	0	0.00	0	153.50	155.50	0	1,337	0.00%
2022/11/11	1	157.50	0	0.00	152.50	1	1,350	0.07%
2022/11/09	1	152.00	2	152.50	151.50	-1	1,398	-0.07%
2022/11/08	4	151.50	4	151.00	149.00	0	1,417	0.00%
2022/11/07	0	0.00	20	149.50	150.50	-20	1,440	-1.39%
2022/11/04	20	146.00	1	142.00	147.00	19	1,509	1.26%
2022/11/03	0	0.00	1	140.00	145.50	-1	1,583	-0.06%
2022/11/02	5	137.00	5	137.70	137.50	0	1,622	0.00%
2022/11/01	5	136.00	3	136.33	135.50	2	1,672	0.12%
2022/10/31	4	135.50	3	136.33	135.50	1	1,655	0.06%
2022/10/28	1	135.50	2	134.50	131.50	-1	1,653	-0.06%
2022/10/27	0	0.00	2	131.00	133.00	-2	1,651	-0.12%
2022/10/26	0	0.00	1	127.00	127.00	-1	1,655	-0.06%
2022/10/25	4	129.75	3	130.50	127.50	1	1,660	0.06%
2022/10/21	1	128.00	1	129.00	128.00	0	1,672	0.00%
2022/10/19	3	134.33	1	137.50	131.50	2	1,678	0.12%
2022/10/17	1	137.50	0	0.00	140.50	1	1,677	0.06%
2022/10/14	0	0.00	1	145.00	143.00	-1	1,670	-0.06%
2022/10/13	1	138.00	1	144.00	138.00	0	1,670	0.00%
2022/10/12	1	151.50	1	150.00	150.00	0	1,661	0.00%
2022/10/11	2	156.75	1	157.50	152.00	1	1,674	0.06%
2022/10/07	1	162.50	3	163.17	163.50	-2	1,688	-0.12%
2022/10/06	4	162.50	1	161.50	165.00	3	1,699	0.18%
2022/10/05	2	166.75	2	164.50	163.00	0	1,715	0.00%
2022/10/04	1	167.00	1	164.50	166.00	0	1,710	0.00%
2022/10/03	1	157.00	1	157.00	158.00	0	1,735	0.00%
2022/09/30	0	0.00	1	151.00	154.50	-1	1,764	-0.06%
2022/09/28	3	156.33	2	162.25	152.00	1	1,767	0.06%
2022/09/27	1	158.50	1	162.50	162.50	0	1,732	0.00%
2022/09/26	0	0.00	0.1	166.50	158.00	-0.1	1,735	0.00%
2022/09/23	2.1	173.54	4	171.50	170.00	-2	1,733	-0.11%
2022/09/22	2	175.50	1	174.00	175.50	1	1,746	0.06%
2022/09/21	7	171.36	0	0.00	170.50	7	1,762	0.40%
2022/09/16	1	176.00	0	0.00	174.00	1	1,832	0.05%
2022/09/15	1	182.50	1	187.00	179.50	0	1,835	0.00%
2022/09/14	0	0.00	1	182.00	181.50	-1	1,834	-0.05%
2022/09/13	1	179.50	0	0.00	181.00	1	1,830	0.05%
2022/09/12	2	181.25	2	180.50	180.50	0	1,829	0.00%
2022/09/07	1	172.50	0	0.00	172.00	1	1,820	0.05%
2022/09/06	9	180.22	2	183.00	176.00	7	1,806	0.39%
2022/09/05	2	189.75	4.3	190.85	188.50	-2.3	1,773	-0.13%
2022/09/02	2	194.75	8	193.88	194.50	-6	1,759	-0.34%
2022/09/01	4	188.63	1	191.00	185.00	3	1,713	0.18%
2022/08/31	0	0.00	1	190.00	187.00	-1	1,695	-0.06%
2022/08/30	1	184.00	2	185.25	187.00	-1	1,687	-0.06%
2022/08/29	3.1	181.68	0	0.00	181.50	3.1	1,686	0.18%
2022/08/26	6	189.00	2	186.75	187.00	4	1,675	0.24%
2022/08/25	1	193.50	5	192.60	189.50	-4	1,654	-0.24%
2022/08/23	2	186.00	2	189.25	184.00	0	1,622	0.00%
2022/08/22	4	187.13	0	0.00	184.50	4	1,636	0.24%
2022/08/19	2	197.75	7	191.72	192.50	-5	1,616	-0.31%
2022/08/18	1	190.00	7	190.86	190.00	-6	1,575	-0.38%
2022/08/17	1.1	184.18	1	186.50	186.00	0.1	1,556	0.01%
2022/08/16	9	189.61	0	0.00	185.00	9	1,539	0.58%
2022/08/15	2.1	188.74	2	189.25	188.00	0.1	1,504	0.01%
2022/08/12	5	185.80	4	186.13	188.00	1	1,492	0.07%
2022/08/11	5	190.80	21	190.21	190.50	-16	1,460	-1.10%
2022/08/10	10	185.80	11	186.86	187.00	-1	1,402	-0.07%
2022/08/09	9	178.67	7	178.29	177.50	2	1,330	0.15%
2022/08/08	2	171.25	6.1	168.73	175.50	-4.1	1,280	-0.32%
2022/08/05	3	159.00	0	0.00	161.50	3	1,236	0.24%
2022/08/03	1	158.00	0	0.00	155.50	1	1,250	0.08%
2022/08/02	1	159.50	0	0.00	160.00	1	1,260	0.08%
2022/08/01	1	165.00	1	167.50	165.00	0	1,273	0.00%
2022/07/29	1	169.00	8	167.00	169.00	-7	1,282	-0.55%
2022/07/28	1	162.02	1	165.00	160.50	0	1,292	0.00%
2022/07/27	2	159.25	2	158.50	163.00	0	1,288	0.00%
2022/07/26	0	0.00	1	157.50	156.00	-1	1,301	-0.08%
2022/07/25	0	0.00	1	163.00	165.00	-1	1,312	-0.08%
2022/07/22	2.1	166.32	2	163.25	164.00	0.1	1,340	0.01%
2022/07/21	1	158.00	1	160.00	160.50	0	1,369	0.00%
2022/07/20	0	0.00	1	159.50	155.50	-1	1,393	-0.07%
2022/07/19	0	0.00	1	155.50	155.00	-1	1,429	-0.07%
2022/07/18	1	153.00	3	157.17	152.00	-2	1,454	-0.14%
2022/07/15	2	151.25	2	151.00	153.50	0	1,451	0.00%
2022/07/14	4	146.88	3	144.33	148.00	1	1,445	0.07%
2022/07/13	6	152.75	4.1	153.90	146.50	2	1,434	0.14%
2022/07/12	1	146.50	2	147.50	148.50	-1	1,422	-0.07%
2022/07/11	5	146.10	4	149.38	150.50	1	1,423	0.07%
2022/07/08	6	143.00	7	144.29	144.00	-1	1,382	-0.07%
2022/07/06	1	132.00	0	0.00	125.00	1	1,345	0.07%
2022/07/04	2	143.00	1	143.50	136.00	1	1,350	0.07%
2022/06/30	3.1	154.12	3	154.33	151.50	0.1	1,353	0.00%
2022/06/29	2	171.25	1	169.00	168.00	1	1,338	0.07%
2022/06/28	1	167.00	2	168.50	172.50	-1	1,347	-0.07%
2022/06/27	1	169.00	1	163.00	169.00	0	1,455	0.00%
2022/06/24	0	0.00	1	162.50	154.00	-1	1,462	-0.07%
2022/06/23	2	156.50	0	0.00	158.50	2	1,458	0.14%
2022/06/22	0	0.00	3	158.50	158.00	-3	1,473	-0.20%
2022/06/21	0	0.00	2	156.25	157.50	-2	1,480	-0.14%
2022/06/20	2	149.00	0	0.00	147.00	2	1,496	0.13%
2022/06/17	4	154.50	4	156.50	156.50	0	1,567	0.00%
2022/06/16	1	163.50	0	0.00	157.50	1	1,586	0.06%
2022/06/15	0	0.00	1	165.00	164.00	-1	1,671	-0.06%
2022/06/13	4	167.38	8	165.00	164.50	-4	1,705	-0.23%
2022/06/10	0	0.00	1	171.00	174.50	-1	1,698	-0.06%
2022/06/09	1	173.50	0	0.00	172.00	1	1,701	0.06%
2022/06/07	0	0.00	1	177.00	175.50	-1	1,706	-0.06%
2022/06/06	1	174.00	2	178.00	174.50	-1	1,703	-0.06%
2022/06/02	2	176.00	0	0.00	176.00	2	1,723	0.12%
2022/06/01	0	0.00	3	180.83	179.50	-3	1,736	-0.17%
2022/05/31	5	180.20	0	0.00	178.00	5	1,728	0.29%
2022/05/30	0	0.00	5	175.30	179.50	-5	1,720	-0.29%
2022/05/27	7	171.36	3	171.17	169.50	4	1,691	0.24%
2022/05/26	3	171.67	6	171.50	169.00	-3	1,693	-0.18%
2022/05/24	4	167.50	2	165.00	164.50	2	1,698	0.12%
2022/05/23	0	168.00	0	0.00	167.00	0	1,700	0.00%
2022/05/20	0	0.00	1	168.50	170.50	-1	1,712	-0.06%
2022/05/19	1	164.00	0	0.00	168.50	1	1,728	0.06%
2022/05/18	2	170.50	3	167.67	169.00	-1	1,742	-0.06%
2022/05/17	0	0.00	2	167.75	167.50	-2	1,744	-0.11%
2022/05/16	0	0.00	2	163.75	160.00	-2	1,763	-0.11%
2022/05/13	2	157.00	4	158.50	161.50	-2	1,771	-0.11%
2022/05/12	2	158.25	1	157.00	153.50	1	1,775	0.06%
2022/05/11	0	0.00	1	157.00	156.50	-1	1,793	-0.06%
2022/05/10	2	155.00	0	0.00	156.50	2	1,816	0.11%
2022/05/09	0	0.00	1	152.50	154.50	-1	1,832	-0.05%
2022/05/06	2	161.50	0	0.00	161.00	2	1,842	0.11%
2022/05/05	3	171.00	2	168.50	170.50	1	1,832	0.05%
2022/05/04	1	163.50	1	161.50	164.50	0	1,802	0.00%
2022/05/03	8	163.69	0	0.00	162.50	8	1,800	0.44%
2022/04/29	2	168.00	2	161.03	160.00	0	1,800	0.00%
2022/04/28	1	163.00	0	0.00	162.50	1	1,782	0.06%
2022/04/27	0	0.00	1.1	158.83	164.50	-1.1	1,747	-0.06%
2022/04/26	12	174.13	3	174.33	170.00	9	1,684	0.53%
2022/04/25	2.1	180.07	0	0.00	174.50	2.1	1,651	0.13%
2022/04/22	2	191.25	10	195.75	193.00	-8	1,613	-0.50%
2022/04/21	4	201.63	0	0.00	200.00	4	1,595	0.25%
2022/04/20	8	201.00	5	201.90	202.50	3	1,589	0.19%
2022/04/19	1	207.50	0	0.00	203.50	1	1,582	0.06%
2022/04/18	2	202.00	0	0.00	204.00	2	1,600	0.12%
2022/04/15	12	208.25	0	0.00	207.00	12	1,599	0.75%
2022/04/14	3	217.50	0	0.00	216.00	3	1,605	0.19%
2022/04/12	0	0.00	1	214.00	216.00	-1	1,649	-0.06%
2022/04/11	5	217.50	0	0.00	214.50	5	1,693	0.30%
2022/04/08	1	231.50	0	0.00	228.50	1	1,718	0.06%
2022/04/07	2	237.25	2	238.25	227.50	0	1,726	0.00%
2022/04/06	0	0.00	1	239.00	240.00	-1	1,738	-0.06%
2022/04/01	2	235.00	1	237.50	237.50	1	1,894	0.05%
2022/03/31	10	242.40	5	238.80	236.50	5	1,922	0.26%
2022/03/30	13	256.42	16	251.03	246.00	-3	2,059	-0.15%
2022/03/29	4	242.63	9	242.50	243.50	-5	2,118	-0.24%
2022/03/25	1	242.00	2	241.75	235.50	-1	2,131	-0.05%
2022/03/24	1	246.00	3	245.17	247.00	-2	2,114	-0.09%
2022/03/23	0	0.00	3	246.83	241.00	-3	2,116	-0.14%
2022/03/22	3	246.33	6	245.25	241.00	-3	2,114	-0.14%
2022/03/18	3	236.17	5	238.10	241.00	-2	2,053	-0.10%
2022/03/17	1	227.50	5	225.40	230.50	-4	1,988	-0.20%
2022/03/16	3	210.67	0	0.00	211.00	3	1,998	0.15%
2022/03/15	1	212.00	0	219.50	210.00	1	2,009	0.05%
2022/03/11	1	215.50	0	0.00	213.50	1	2,068	0.05%
2022/03/10	0	0.00	1.5	212.92	214.00	-1.5	2,094	-0.07%
2022/03/08	2.5	202.22	1	200.50	200.00	1.5	2,192	0.07%
2022/03/07	2	208.00	1	208.50	207.00	1	2,200	0.05%
2022/03/04	3	222.50	1	222.50	221.00	2	2,256	0.09%
2022/03/02	3	223.17	0	0.00	224.00	3	2,431	0.12%
2022/02/25	1	219.00	0.1	222.00	223.50	1	2,553	0.04%
2022/02/24	1	220.00	0	0.00	215.00	1	2,615	0.04%
2022/02/23	2	227.00	2	228.00	227.50	0	2,696	0.00%
2022/02/22	0	0.00	1	223.50	226.00	-1	2,857	-0.03%
2022/02/21	2	235.25	2	235.00	232.00	0	2,946	0.00%
2022/02/18	2	234.75	3	231.83	237.50	-1	2,991	-0.03%
2022/02/17	0	0.00	3.2	232.12	232.00	-3.2	3,044	-0.10%
2022/02/16	7	233.93	8	233.44	233.00	-1	3,079	-0.03%
2022/02/15	3	232.33	3	231.83	225.00	0	3,170	0.00%
2022/02/14	1	229.50	2	225.50	226.50	-1	3,231	-0.03%
2022/02/11	3	231.17	3	232.50	233.00	0	3,347	0.00%
2022/02/10	2	231.25	6	229.92	226.50	-4	3,391	-0.12%
2022/02/09	1	225.00	2	228.75	230.00	-1	3,487	-0.03%
2022/02/08	3	218.50	3	215.50	219.00	0	3,563	0.00%
2022/02/07	2	206.00	2	207.00	207.50	0	3,666	0.00%
2022/01/26	2	202.00	2	203.50	204.50	0	3,809	0.00%
2022/01/25	3	202.83	0	0.00	201.00	3	4,114	0.07%
2022/01/24	2	199.50	2	202.50	207.50	0	4,291	0.00%
2022/01/21	0.1	213.00	2	211.00	208.00	-1.9	4,519	-0.04%
2022/01/19	1	216.00	0	0.00	216.00	1	4,717	0.02%
2022/01/17	3	218.33	9	217.56	222.50	-6	5,138	-0.12%
2022/01/14	5.2	212.80	8	213.06	216.00	-2.9	5,290	-0.05%
2022/01/13	4	217.63	4	217.25	219.50	0	5,548	0.00%
2022/01/12	4	221.00	7	222.00	219.00	-3	5,897	-0.05%
2022/01/11	0.1	219.50	0.3	220.00	219.50	-0.2	6,114	0.00%
2022/01/10	3	226.33	3	228.83	225.00	0	6,192	0.00%
2022/01/07	4	226.88	3	228.00	228.00	1	6,273	0.02%
2022/01/06	5	232.80	2	231.00	231.50	3	6,318	0.05%
2022/01/05	3	240.67	2	241.50	239.50	1	6,407	0.02%
2022/01/04	16	248.00	21	246.21	246.50	-5	6,486	-0.08%
2022/01/03	5	243.90	2	244.25	241.50	3	6,576	0.05%
2021/12/30	3	243.17	1	243.50	244.00	2	6,627	0.03%
2021/12/29	6.3	245.96	1	249.50	245.50	5.3	6,693	0.08%
2021/12/28	8	254.26	32	256.20	246.50	-24	6,753	-0.35%
2021/12/27	5	244.49	6.1	243.95	246.50	-1.1	6,655	-0.02%
2021/12/24	21.1	244.78	35.1	247.92	242.00	-14	6,706	-0.21%
2021/12/23	19.2	240.65	23.2	243.22	248.00	-4.1	6,635	-0.06%
2021/12/22	1.2	225.25	6	228.92	228.00	-4.8	6,462	-0.07%
2021/12/21	0	0.00	1	222.50	222.00	-1	6,482	-0.02%
2021/12/17	2.1	220.74	0	0.00	218.50	2.1	6,674	0.03%
2021/12/16	9.1	226.52	1	226.50	228.50	8.1	6,700	0.12%
2021/12/15	2	220.75	3	223.17	224.50	-1	6,713	-0.01%
2021/12/14	1.1	222.39	0.1	222.00	218.00	1	6,841	0.01%
2021/12/13	4.1	229.18	3	228.17	230.00	1.1	6,931	0.02%
2021/12/10	2.1	227.79	14	227.18	225.50	-11.9	6,946	-0.17%
2021/12/09	2	237.25	2	235.50	235.50	0	6,965	0.00%
2021/12/08	5	239.30	5	239.10	238.00	0	7,021	0.00%
2021/12/07	8.1	237.94	40	240.06	235.00	-31.9	7,163	-0.45%
2021/12/06	6	235.25	7	235.64	237.00	-1	7,245	-0.01%
2021/12/03	16	241.22	18	240.39	240.00	-2	7,288	-0.03%
2021/12/02	10	237.25	2	235.75	230.50	8	7,301	0.11%
2021/12/01	11	239.59	6	239.25	239.50	5	7,322	0.07%
2021/11/30	17	238.97	13	239.81	244.00	4	7,351	0.05%
2021/11/29	11	230.00	7	230.86	235.00	4	7,364	0.05%
2021/11/26	12.1	228.58	15	234.83	227.50	-3	7,335	-0.04%
2021/11/25	5	242.30	3	240.33	239.00	2	7,360	0.03%
2021/11/24	9	247.72	6.1	245.22	242.50	2.9	7,431	0.04%
2021/11/23	27	261.26	4.1	256.27	252.50	22.9	7,498	0.31%
2021/11/22	14	264.18	31	262.74	260.00	-17	7,524	-0.23%
2021/11/19	13	258.92	16	260.53	264.00	-3	7,569	-0.04%
2021/11/18	5	250.50	14.3	251.27	251.50	-9.3	7,631	-0.12%
2021/11/17	6	245.08	2	245.75	245.00	4	7,714	0.05%
2021/11/16	12.1	243.99	6	244.50	243.50	6.1	7,827	0.08%
2021/11/15	9	245.78	14	247.11	247.50	-5	7,956	-0.06%
2021/11/12	25	250.36	23	249.65	243.50	2	8,012	0.02%
2021/11/11	17	245.50	9	241.39	240.00	8	7,983	0.10%
2021/11/10	14	240.79	12.2	242.46	248.00	1.8	7,993	0.02%
2021/11/09	6.2	253.02	2	255.00	251.00	4.2	7,931	0.05%
2021/11/08	13	259.15	6	254.17	252.00	7	7,914	0.09%
2021/11/05	28.1	270.98	9	272.72	270.50	19.1	7,995	0.24%
2021/11/04	36	286.72	17	284.85	275.00	19	7,945	0.24%
2021/11/03	6	278.67	15.3	286.83	289.50	-9.3	7,951	-0.12%
2021/11/02	50	286.51	50.1	281.60	276.00	-0.1	7,958	0.00%
2021/11/01	19	276.29	21.5	278.66	284.50	-2.5	7,693	-0.03%
2021/10/29	26	256.79	46	256.15	259.00	-20	7,540	-0.27%
2021/10/28	16.1	243.99	7	244.00	242.50	9.1	7,338	0.12%
2021/10/27	12.1	247.90	17	248.30	252.50	-5	7,342	-0.07%
2021/10/26	28	258.75	28.2	256.34	243.50	-0.2	7,283	0.00%
2021/10/25	20.1	251.04	13	251.54	254.00	7.1	7,115	0.10%
2021/10/22	28	250.00	31	248.19	249.00	-3	7,110	-0.04%
2021/10/21	25.1	251.40	30.4	251.73	246.00	-5.3	7,089	-0.07%
2021/10/20	35.1	243.76	36.4	244.85	245.50	-1.3	6,887	-0.02%
2021/10/19	13	231.38	27.2	229.95	237.50	-14.2	6,662	-0.21%
2021/10/18	3	216.00	4	218.88	216.00	-1	6,596	-0.02%
2021/10/15	4	212.38	7	211.29	216.00	-3	6,683	-0.04%
2021/10/14	2	209.47	0	0.00	210.50	2	6,769	0.03%
2021/10/13	14	207.93	2	202.00	203.00	12	6,795	0.18%
2021/10/12	1	214.00	11	216.45	212.00	-10	6,882	-0.15%
2021/10/08	8.1	213.02	8	213.19	211.50	0.1	6,918	0.00%
2021/10/07	11	209.23	7	210.92	208.50	4	6,928	0.06%
2021/10/06	7	202.21	2	205.75	200.00	5	7,055	0.07%
2021/10/05	8	194.50	12.1	198.20	203.50	-4.1	7,092	-0.06%
2021/10/04	7	193.50	2	189.50	188.00	5	7,185	0.07%
2021/10/01	10.1	204.87	20	200.25	194.50	-9.9	7,343	-0.13%
2021/09/30	5	208.00	3	208.50	206.00	2	7,400	0.03%
2021/09/29	8	202.13	8	201.94	203.50	0	7,503	0.00%
2021/09/28	2	204.75	4	205.00	206.00	-2	7,577	-0.03%
2021/09/27	10	209.10	6	210.00	207.50	4	7,664	0.05%
2021/09/24	5	200.80	4	200.38	199.00	1	7,718	0.01%
2021/09/23	5	191.30	2	193.50	191.00	3	7,692	0.04%
2021/09/22	0	0.00	3	191.50	193.00	-3	7,699	-0.04%
2021/09/17	7	192.71	3	187.02	195.50	4	7,765	0.05%
2021/09/16	10.1	195.00	6.1	192.00	190.00	4	7,797	0.05%
2021/09/15	1	205.48	3	204.33	203.50	-2	7,909	-0.03%
2021/09/14	5	209.02	10	211.90	203.50	-5	7,893	-0.06%
2021/09/13	8.1	213.15	10	213.25	210.00	-1.9	7,832	-0.02%
2021/09/10	14	213.18	22.5	212.72	214.50	-8.5	7,775	-0.11%
2021/09/09	15	197.30	11	201.86	207.50	4	7,620	0.05%
2021/09/08	23.1	194.66	30	195.03	191.00	-6.9	7,511	-0.09%
2021/09/07	7	203.50	2	199.75	206.50	5	7,446	0.07%
2021/09/06	7	208.71	13.3	208.51	204.00	-6.3	7,361	-0.09%
2021/09/03	0	0.00	4	206.88	206.00	-4	7,304	-0.05%
2021/09/02	37	209.46	9	206.89	204.50	28	7,247	0.39%
2021/09/01	28	214.27	16.2	218.65	217.50	11.8	7,159	0.16%
2021/08/31	9	214.94	7	213.14	213.00	2	7,090	0.03%
2021/08/30	17	216.44	12	217.21	218.50	5	6,974	0.07%
2021/08/27	21.1	221.50	13	219.54	216.50	8.1	6,847	0.12%
2021/08/26	22	233.18	10.1	232.24	234.00	11.9	6,697	0.18%
2021/08/25	15.1	233.40	48	231.64	230.50	-32.9	6,595	-0.50%
2021/08/24	28	235.00	21	236.57	237.00	7	6,449	0.11%
2021/08/23	13	225.50	55.1	226.38	232.00	-42.1	6,219	-0.68%
2021/08/20	20	203.28	22	208.59	213.00	-2	6,027	-0.03%
2021/08/19	17.1	200.34	10	199.00	194.00	7.1	5,837	0.12%
2021/08/18	10	189.95	14	190.93	200.50	-4	5,630	-0.07%
2021/08/17	6.2	193.00	5	198.50	182.50	1.2	5,510	0.02%
2021/08/16	19.1	206.92	6.2	202.06	200.50	12.9	5,408	0.24%
2021/08/13	36	220.17	7	218.00	215.00	29	5,309	0.55%
2021/08/12	52	218.43	50	217.88	214.00	2	5,237	0.04%
2021/08/11	87.1	221.68	74	218.57	212.50	13.1	5,174	0.25%
2021/08/10	11	220.45	10	222.00	213.00	1	4,969	0.02%
2021/08/09	29	228.31	38	225.21	224.50	-9	4,917	-0.18%
2021/08/06	18	225.03	13.1	227.41	235.50	4.9	4,776	0.10%
2021/08/05	17	217.65	5	220.50	214.50	12	4,623	0.26%
2021/08/04	8	218.13	5	217.70	213.00	3	4,595	0.07%
2021/08/03	11	217.68	7	221.00	218.50	4	4,574	0.09%
2021/08/02	4	215.38	6	216.67	217.50	-2	4,525	-0.04%
2021/07/30	7	216.64	2	217.00	209.50	5	4,446	0.11%
2021/07/29	2	219.50	2	225.25	221.50	0	4,380	0.00%
2021/07/28	2.1	222.05	7.1	218.46	229.50	-5	4,271	-0.12%
2021/07/27	14	229.64	5	227.80	222.00	9	4,144	0.22%
2021/07/26	3.1	244.07	2	243.25	241.50	1.1	4,021	0.03%
2021/07/23	10	247.50	10	248.75	245.00	0	3,947	0.00%
2021/07/22	19.1	254.74	18	256.69	249.00	1.1	3,812	0.03%
2021/07/21	4	244.25	6	244.33	249.50	-2	3,651	-0.05%
2021/07/20	5	233.80	3	235.17	231.50	2	3,471	0.06%
2021/07/19	4	226.63	5	229.70	228.50	-1	3,290	-0.03%
2021/07/16	11	227.05	9	225.67	223.50	2	3,201	0.06%
2021/07/15	8	215.25	14	213.96	221.00	-6	3,013	-0.20%
2021/07/14	5	209.00	16.7	205.35	201.00	-11.7	2,886	-0.40%
2021/07/13	14	228.25	15	226.30	218.50	-1	2,737	-0.04%
2021/07/12	11	217.41	15	217.33	215.00	-4	2,507	-0.16%
2021/07/09	8	217.94	9	215.33	211.50	-1	2,386	-0.04%
2021/07/08	12	215.92	18	215.31	212.50	-6	2,212	-0.27%
2021/07/07	16	206.75	19	203.24	201.00	-3	2,006	-0.15%
2021/07/06	29	207.38	24	206.00	204.00	5	1,898	0.26%
2021/07/05	13	199.58	9	199.72	201.00	4	1,727	0.23%
2021/07/02	8	177.06	12	181.67	183.00	-4	1,665	-0.24%
2021/07/01	13	175.58	5	174.50	166.50	8	1,533	0.52%
2021/06/30	2	162.50	13	163.31	168.00	-11	1,377	-0.80%
2021/06/29	7	156.50	8	156.31	153.00	-1	1,316	-0.08%
2021/06/28	12	159.04	10	157.50	157.00	2	1,259	0.16%
2021/06/25	13	153.92	13	152.31	153.00	0	1,164	0.00%
2021/06/24	10	149.65	11	145.36	150.50	-1	993	-0.10%
2021/06/23	0	0.00	4	138.50	138.50	-4	754	-0.53%
2021/06/22	6	128.58	1	128.50	126.00	5	727	0.69%
2021/06/21	0	0.00	1	124.50	128.00	-1	715	-0.14%
2021/06/17	1	127.50	0	0.00	127.50	1	696	0.14%
2021/06/16	2	122.00	1	122.00	122.50	1	674	0.15%
2021/06/10	2	117.50	1	117.50	119.00	1	690	0.14%
2021/06/09	4	117.00	2	116.50	116.50	2	693	0.29%
2021/06/08	1	115.00	0	0.00	114.00	1	696	0.14%
2021/06/07	1	112.00	0	0.00	112.50	1	702	0.14%
2021/05/28	1	112.50	0	0.00	111.50	1	746	0.13%
2021/05/24	1	106.50	1	109.00	110.00	0	869	0.00%
2021/05/18	1	104.00	0	0.00	105.50	1	920	0.11%
2021/05/13	0	0.00	1	103.00	104.00	-1	912	-0.11%
2021/05/11	1	111.50	0	0.00	111.50	1	890	0.11%
2021/05/10	1	118.00	0	0.00	119.00	1	884	0.11%
2021/05/07	0	0.00	2	119.00	119.50	-2	896	-0.22%
2021/05/05	0	0.00	1	115.50	114.50	-1	897	-0.11%
2021/04/29	1	122.50	2	122.00	121.00	-1	894	-0.11%
2021/04/28	0	0.00	1	122.00	122.00	-1	908	-0.11%
2021/04/27	0	0.00	1	123.00	122.50	-1	934	-0.11%
2021/04/22	1	121.50	0	0.00	122.00	1	955	0.10%
2021/04/21	5	127.20	0	0.00	126.00	5	966	0.52%
2021/04/20	1	127.50	0	0.00	127.50	1	972	0.10%
2021/04/15	2	123.50	0	0.00	123.50	2	1,074	0.19%
2021/04/14	0	0.00	2	125.00	123.50	-2	1,080	-0.19%
2021/04/13	1	127.00	0	0.00	125.00	1	1,085	0.09%
2021/04/12	1	132.50	4	131.50	129.50	-3	1,081	-0.28%
2021/04/09	0	0.00	6.5	127.19	127.00	-6.5	1,086	-0.60%
2021/04/08	6.5	132.85	1	125.00	132.50	5.5	1,060	0.52%
2021/04/06	0	0.00	20	121.43	121.50	-20	1,027	-1.95%
2021/03/31	4	116.88	4	117.13	116.00	0	1,046	0.00%
2021/03/30	1	118.50	2	117.00	117.50	-1	1,052	-0.10%
2021/03/29	2	113.50	0	0.00	114.00	2	1,047	0.19%
2021/03/26	6	114.08	0	0.00	114.00	6	1,052	0.57%
2021/03/17	0	0.00	1	120.50	120.50	-1	1,175	-0.09%
2021/03/15	3	114.83	2	115.00	115.50	1	1,172	0.09%
2021/03/12	2	117.50	1	116.00	116.00	1	1,174	0.09%
2021/03/11	1	117.50	0	0.00	117.00	1	1,177	0.08%
2021/03/10	0	0.00	5	117.50	117.50	-5	1,189	-0.42%
2021/03/09	1	118.00	0	0.00	118.00	1	1,197	0.08%
2021/03/08	2	118.75	0	0.00	119.50	2	1,206	0.17%
2021/03/05	5	122.00	0	0.00	122.50	5	1,317	0.38%
2021/03/02	0	0.00	10	126.00	124.00	-10	1,335	-0.75%
2021/02/26	0	0.00	1	125.00	126.00	-1	1,336	-0.07%
2021/02/25	1	134.50	7	128.64	128.00	-6	1,327	-0.45%
2021/02/24	2	131.25	8	131.19	130.00	-6	1,288	-0.47%
2021/02/23	1	125.00	0	0.00	124.50	1	1,239	0.08%
2021/02/22	1	123.50	0	126.00	124.50	1	1,227	0.08%
2021/02/04	1	115.00	0	0.00	114.50	1	1,197	0.08%
2021/02/02	0	0.00	1	115.50	115.00	-1	1,210	-0.08%
2021/02/01	1	111.50	0	0.00	113.50	1	1,210	0.08%
2021/01/28	3	118.50	0	0.00	119.00	3	1,200	0.25%
2021/01/27	6	120.00	0	0.00	120.50	6	1,192	0.50%
2021/01/26	0	0.00	10	120.00	119.50	-10	1,185	-0.84%
2021/01/25	4	119.50	3	119.00	119.50	1	1,176	0.08%
2021/01/21	8	120.00	0	0.00	118.50	8	1,145	0.70%
2021/01/20	0	0.00	1	120.00	119.50	-1	1,128	-0.09%
2021/01/19	2	124.50	1	124.00	123.50	1	1,099	0.09%
2021/01/18	13	122.77	7	121.64	125.50	6	1,090	0.55%
2021/01/15	2	128.00	11	123.23	123.50	-9	1,076	-0.84%
2021/01/14	1	128.00	0	0.00	126.50	1	1,057	0.09%
2021/01/12	0	0.00	2	125.50	126.50	-2	1,018	-0.20%
2021/01/11	11	129.14	21	129.88	128.00	-10	984	-1.02%
2021/01/08	5	120.50	3	123.00	123.00	2	908	0.22%
2021/01/07	0	0.00	1	119.50	119.00	-1	881	-0.11%
2021/01/06	2	118.00	2.3	120.67	117.50	-0.3	877	-0.03%
2021/01/05	1	123.00	1	122.00	123.00	0	853	0.00%
2021/01/04	4.3	124.56	1	126.00	124.00	3.3	839	0.39%
2020/12/31	0	0.00	3	118.50	119.00	-3	812	-0.37%
2020/12/30	1	116.50	1	119.00	119.50	0	802	0.00%
2020/12/29	5	121.50	2	120.75	118.50	3	792	0.38%
2020/12/28	2	118.75	1	117.50	117.50	1	762	0.13%
2020/12/25	1	112.50	0	0.00	112.50	1	715	0.14%
2020/12/24	1	111.50	0	0.00	111.50	1	708	0.14%
2020/12/23	1	106.50	0	0.00	109.00	1	698	0.14%
2020/12/21	2	109.50	3	110.50	110.00	-1	687	-0.15%
2020/12/18	0	0.00	2	115.00	112.50	-2	671	-0.30%
2020/12/17	5	118.50	5	117.10	116.00	0	657	0.00%
2020/12/16	6	117.33	8.3	116.52	116.50	-2.3	638	-0.37%
2020/12/15	1	114.50	3	115.00	113.00	-2	588	-0.34%
2020/12/11	1	108.50	0	0.00	108.00	1	539	0.19%
2020/12/10	2	108.00	0	0.00	108.00	2	529	0.38%
2020/12/09	0	0.00	7	109.50	110.00	-7	522	-1.34%
2020/12/04	1	112.00	5	109.20	109.50	-4	493	-0.81%
2020/12/03	1	109.00	0	0.00	108.50	1	471	0.21%
2020/12/02	0	0.00	5	107.00	108.50	-5	458	-1.09%
2020/12/01	7	108.00	3	109.48	107.50	4	440	0.90%
2020/11/30	2	103.00	0	0.00	104.00	2	310	0.64%
2020/11/27	0	0.00	1	100.50	100.00	-1	286	-0.35%
2020/11/26	12	100.67	1	101.00	101.00	11	282	3.89%
2020/11/24	0	0.00	5	97.16	97.60	-5	256	-1.95%
2020/11/20	0	0.00	1	95.70	96.50	-1	240	-0.42%
2020/11/18	0	0.00	5	94.70	94.70	-5	227	-2.20%
2020/11/12	0	0.00	1	94.00	95.00	-1	199	-0.50%
2020/11/09	0	0.00	0.5	91.60	92.00	-0.5	171	-0.30%
2020/10/19	0	0.00	4	87.30	87.30	-4	162	-2.46%
2020/10/12	0	0.00	1	87.10	87.30	-1	156	-0.64%
2020/10/08	2	87.80	0	0.00	87.50	2	154	1.30%
2020/09/02	0	0.00	1	81.00	82.00	-1	174	-0.57%
2020/09/01	0	0.00	3	81.10	80.90	-3	179	-1.67%
2020/08/03	1	78.70	0	0.00	78.80	1	212	0.47%
2020/07/31	5	79.10	1	79.20	79.20	4	213	1.88%
2020/07/30	0	78.50	0	0.00	78.20	0	212	0.01%
2020/07/29	1	77.40	0	0.00	77.60	1	212	0.47%
2020/07/27	1	80.80	0	0.00	79.20	1	214	0.47%
2020/07/23	1	82.00	0	0.00	82.20	1	217	0.46%
2020/07/09	10	85.65	0	0.00	85.30	10	219	4.56%
2020/07/07	1	88.70	0	0.00	89.00	1	211	0.47%
2020/07/06	5	89.58	0	0.00	89.30	5	205	2.43%
2020/07/03	1	88.80	0	0.00	88.90	1	203	0.49%
2020/07/02	1	89.10	0	0.00	89.10	1	204	0.49%
2020/06/24	0	0.00	2	86.75	87.10	-2	208	-0.96%
2020/06/23	1	86.80	0	0.00	86.60	1	212	0.47%
2020/06/19	1	87.20	0	0.00	87.40	1	221	0.45%
2020/06/18	3	87.37	0	0.00	87.80	3	232	1.29%
2020/06/15	0	0.00	2	85.20	84.60	-2	273	-0.73%
2020/06/12	0	0.00	2	83.25	84.90	-2	285	-0.70%
2020/06/11	1	86.00	2	86.65	85.80	-1	311	-0.32%
2020/06/10	4	88.25	2	88.30	88.30	2	315	0.63%
2020/06/09	0	0.00	5	90.22	89.20	-5	336	-1.49%
2020/06/08	2	88.30	0	0.00	90.50	2	355	0.56%
2020/06/05	3	87.90	0	0.00	88.20	3	352	0.85%
2020/06/03	0	0.00	1	87.50	87.70	-1	362	-0.28%
2020/05/28	3	84.40	0	0.00	84.00	3	364	0.82%
2020/05/25	2	83.00	0	0.00	83.00	2	395	0.51%
2020/05/07	1	86.50	3	86.50	86.70	-2	519	-0.38%
2020/05/06	3	86.77	0	0.00	86.40	3	527	0.57%
2020/04/29	0	0.00	1	87.00	86.90	-1	579	-0.17%
2020/04/22	1	81.90	0	0.00	81.90	1	678	0.15%
2020/04/06	0	0.00	2	76.30	77.30	-2	680	-0.29%
2020/04/01	2	77.30	0	0.00	77.00	2	678	0.29%
2020/03/27	0	0.00	2	77.85	76.80	-2	684	-0.29%
2020/03/25	0	0.00	1	76.30	76.10	-1	681	-0.15%
2020/03/24	1	72.20	0	0.00	72.80	1	686	0.15%
2020/03/17	0	0.00	1	75.10	76.00	-1	688	-0.15%
2020/03/16	0	0.00	1	82.90	82.10	-1	662	-0.15%
2020/03/13	0	0.00	5	81.60	85.20	-5	656	-0.76%
2020/03/12	0	90.00	0	0.00	89.70	0	632	0.00%
2020/03/10	1	96.50	0	0.00	96.90	1	608	0.16%
2020/03/05	0	102.00	0	0.00	100.50	0	592	0.00%
2020/02/21	0	0.00	4	100.00	103.50	-4	538	-0.74%
2020/02/19	4	101.50	0	0.00	101.00	4	517	0.77%
2020/02/13	0	0.00	1	103.50	103.00	-1	492	-0.20%
2020/02/12	2	103.75	3	103.50	103.00	-1	500	-0.20%
2020/02/11	1	101.50	0	0.00	102.00	1	494	0.20%
2020/02/10	1	101.00	0	0.00	100.00	1	487	0.21%
2020/02/05	2	99.50	0	0.00	99.40	2	453	0.44%
2020/01/20	1	103.00	0	0.00	104.00	1	379	0.26%
2020/01/16	1	100.00	2	99.50	99.60	-1	333	-0.30%
2020/01/09	1	95.10	0	0.00	95.40	1	339	0.29%
2020/01/07	0	0.00	1	95.00	95.40	-1	342	-0.29%
2020/01/03	1	98.00	0	0.00	98.00	1	351	0.28%
2019/12/25	2	95.85	0	0.00	96.10	2	341	0.59%
2019/12/23	1	96.50	0	0.00	96.70	1	341	0.29%
2019/12/18	0	0.00	1	98.40	98.20	-1	328	-0.30%
2019/12/17	0	0.00	5	99.82	99.00	-5	321	-1.56%
2019/12/10	1	92.90	0	0.00	92.90	1	275	0.36%
2019/11/25	1	92.90	0	0.00	92.80	1	279	0.36%
2019/11/19	0	0.00	2	93.80	93.90	-2	278	-0.72%
2019/11/14	0	0.00	1	94.10	93.80	-1	280	-0.36%
2019/11/12	1	96.00	1	96.90	96.00	0	272	0.00%
2019/11/11	2	96.80	2	96.75	96.10	0	266	0.00%
2019/11/08	3	94.50	0	0.00	96.00	3	253	1.18%
2019/11/07	0	0.00	1	93.80	92.80	-1	234	-0.43%
2019/11/06	0	0.00	1	92.70	92.90	-1	232	-0.43%
2019/11/05	2	93.35	0	0.00	93.20	2	230	0.87%
2019/10/28	0	0.00	0.9	93.00	93.00	-0.9	217	-0.39%
2019/10/21	0	0.00	1	91.20	91.30	-1	229	-0.44%
2019/10/16	1	92.00	0	0.00	91.90	1	208	0.48%
2019/10/15	0	0.00	1	92.90	91.80	-1	209	-0.48%
2019/10/14	3	91.73	5	91.80	93.00	-2	207	-0.97%
2019/10/02	2	91.00	0	0.00	90.90	2	188	1.06%
2019/08/30	1	94.20	0	0.00	94.90	1	163	0.61%
2019/08/14	0	0.00	1	95.90	95.80	-1	181	-0.55%
2019/06/25	1	97.90	0	0.00	98.30	1	201	0.50%
2019/06/18	1	95.70	0	0.00	95.70	1	207	0.48%
2019/06/11	1	96.60	0	0.00	96.50	1	230	0.43%
2019/05/30	0	0.00	2	97.25	98.00	-2	269	-0.74%
2019/05/29	2	96.00	0	0.00	96.30	2	270	0.74%
2019/05/06	5	105.50	0	0.00	105.50	5	437	1.14%
2019/04/29	2	107.50	0	0.00	107.50	2	442	0.45%
2019/04/01	1	110.00	0	0.00	109.50	1	412	0.24%
2019/03/28	5	109.50	0	0.00	109.00	5	407	1.23%
2019/03/22	10	113.50	0	0.00	112.00	10	400	2.50%
2019/03/20	2	115.00	0	0.00	114.00	2	394	0.51%
2019/03/07	0	0.00	2	116.50	118.50	-2	354	-0.56%
2019/02/27	1	116.50	0	0.00	117.00	1	319	0.31%
2019/02/26	0	0.00	3	118.33	117.50	-3	315	-0.95%
2019/02/20	0	0.00	21	116.76	118.00	-21	266	-7.89%
2019/02/14	2	112.50	0	0.00	113.00	2	203	0.98%
2019/02/13	1	111.50	1	111.50	111.00	0	192	0.00%
2019/02/12	1	113.00	0	0.00	113.00	1	186	0.54%
2019/02/11	0	0.00	2	111.00	112.00	-2	177	-1.13%
2019/01/30	1	108.50	0	0.00	109.50	1	165	0.61%
2019/01/29	1	107.00	7	110.71	109.50	-6	154	-3.89%
2019/01/25	1	107.50	0	0.00	106.00	1	112	0.89%
2019/01/09	0	0.00	2	100.00	100.50	-2	92	-2.17%
2018/12/26	0	0.00	5	99.40	98.50	-5	92	-5.43%
2018/12/17	0	0.00	1	95.10	95.00	-1	88	-1.14%
2018/12/06	0	0.00	4	92.45	92.50	-4	93	-4.27%
2018/11/26	0	0.00	1	95.40	95.00	-1	98	-1.02%
2018/11/23	0	0.00	3	94.23	94.10	-3	100	-2.98%
2018/11/22	0	0.00	1	94.40	94.80	-1	101	-0.99%
2018/11/02	1	94.50	0	0.00	94.60	1	128	0.78%
2018/10/19	1	90.30	0	0.00	90.30	1	143	0.70%
2018/10/17	1	91.80	0	0.00	91.40	1	145	0.69%
2018/10/15	1	93.00	0	0.00	92.70	1	147	0.68%
2018/10/03	1	99.00	0	0.00	99.70	1	141	0.71%
2018/09/10	3	97.00	0	0.00	96.70	3	219	1.37%
2018/08/15	2	99.00	0	0.00	98.50	2	476	0.42%
2018/07/23	0	0.00	10	101.00	101.00	-10	470	-2.13%
2018/07/18	1	102.50	0	0.00	101.50	1	475	0.21%
2018/07/13	1	102.50	0	0.00	102.00	1	477	0.21%
2018/07/09	0	0.00	1	101.00	100.50	-1	480	-0.21%
2018/07/05	0	0.00	1	105.00	104.00	-1	489	-0.20%
2018/07/04	4	110.50	0	0.00	110.50	4	490	0.82%
2018/07/02	2	110.50	0	0.00	112.00	2	472	0.42%
2018/06/27	1	110.00	0	0.00	109.50	1	465	0.21%
2018/06/22	2	111.00	0	0.00	110.50	2	455	0.44%
2018/06/21	1	110.00	0	0.00	111.50	1	455	0.22%
2018/06/20	1	109.00	0	0.00	110.00	1	453	0.22%
2018/06/15	2	112.50	1	113.50	111.50	1	444	0.22%
2018/06/14	6	113.58	3	113.83	113.00	3	433	0.69%
2018/06/13	0	0.00	1	108.00	109.00	-1	397	-0.25%
2018/06/07	1	110.00	0	0.00	110.50	1	374	0.27%
2018/06/04	2	115.00	4	114.00	111.50	-2	358	-0.56%
2018/06/01	3	112.00	7	111.71	113.00	-4	328	-1.22%
2018/05/31	4	111.63	0	0.00	111.00	4	291	1.37%
2018/05/15	5	102.00	0	0.00	101.00	5	211	2.36%
2018/05/10	0	0.00	1	102.50	102.00	-1	239	-0.42%
2018/05/07	1	103.00	0	0.00	102.50	1	246	0.41%
2018/04/24	1	100.00	0	0.00	100.50	1	271	0.37%
2018/04/23	1	103.00	0	0.00	102.50	1	265	0.38%
2018/04/16	1	104.50	0	0.00	104.00	1	263	0.38%
2018/04/13	0	0.00	3	105.00	105.00	-3	264	-1.13%
2018/04/12	1	105.00	2	103.00	104.00	-1	265	-0.38%
2018/03/30	0	0.00	1	108.00	108.00	-1	252	-0.40%
2018/03/29	0	0.00	1	106.50	106.00	-1	253	-0.39%
2018/03/22	1	108.50	0	0.00	107.50	1	250	0.40%
2018/03/15	1	108.00	0	0.00	108.00	1	256	0.39%
2018/03/13	1	107.50	0	0.00	107.50	1	262	0.38%
2018/02/08	0	0.00	2	109.50	109.00	-2	418	-0.48%
2018/02/06	1	103.50	0	0.00	106.50	1	420	0.24%
2018/01/30	1	112.00	0	0.00	112.00	1	415	0.24%
2018/01/29	0	0.00	5	115.00	115.00	-5	420	-1.19%
2018/01/11	5	109.50	0	0.00	110.00	5	492	1.02%
2018/01/10	5	110.50	0	0.00	111.00	5	493	1.01%
2018/01/09	2	112.25	0	0.00	111.50	2	491	0.41%
2018/01/03	1	113.00	0	0.00	113.50	1	499	0.20%