聚陽 (1477)-凱基-中山券商分點個股進出

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

聚陽

(1477)

可現股當沖

股價
387.0
漲跌
▲2.0
漲幅
+0.52%
成交量
1,518張
產業
上市紡織類股
716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

聚陽 (1477)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	5	383.90	1	391.50	387.00	4	1,608	0.25%
2024/05/03	3	388.50	0	0.00	385.00	3	1,613	0.19%
2024/05/02	4	391.00	2	394.00	394.00	2	1,600	0.12%
2024/04/30	4	392.38	0	0.00	392.00	4	1,612	0.25%
2024/04/29	1	398.50	2	400.50	398.50	-1	1,614	-0.06%
2024/04/26	2	389.75	0	0.00	394.00	2	1,616	0.12%
2024/04/25	2	389.75	10	398.15	389.50	-8	1,641	-0.49%
2024/04/24	1	388.00	0	0.00	392.00	1	1,715	0.06%
2024/04/22	2	384.00	8	392.25	387.00	-6	1,740	-0.34%
2024/04/19	1	375.00	2.5	380.00	380.50	-1.5	1,709	-0.09%
2024/04/18	0	0.00	1	378.00	376.00	-1	1,702	-0.06%
2024/04/17	1	375.50	1	374.00	372.50	0	1,719	0.00%
2024/04/16	4.2	371.33	0	0.00	368.00	4.2	1,722	0.24%
2024/04/15	0	0.00	0.7	379.50	379.50	-0.7	1,742	-0.04%
2024/04/12	2	385.00	0	0.00	384.50	2	1,752	0.11%
2024/04/11	0	0.00	2	385.00	385.00	-2	1,765	-0.11%
2024/04/10	0	0.00	5.1	386.57	387.50	-5.1	1,817	-0.28%
2024/04/09	0.1	369.25	0.1	378.00	376.00	0	1,813	0.00%
2024/04/08	1.1	369.03	0	381.50	368.50	1.1	1,808	0.06%
2024/04/03	0.1	376.50	0.1	378.50	374.50	0	1,796	0.00%
2024/04/02	0	377.50	1.1	378.02	378.50	-1	1,795	-0.06%
2024/04/01	3.1	375.15	0	376.00	374.50	3	1,791	0.17%
2024/03/29	0.1	368.00	0	0.00	371.50	0.1	1,775	0.01%
2024/03/28	21.4	363.19	2.1	362.98	365.50	19.3	1,739	1.11%
2024/03/27	1	394.50	0	0.00	397.00	1	1,674	0.06%
2024/03/26	0	0.00	1	401.00	400.00	-1	1,668	-0.06%
2024/03/25	0.1	400.57	0	0.00	400.00	0.1	1,682	0.01%
2024/03/22	3	395.00	1	397.00	400.00	2	1,679	0.12%
2024/03/21	0	0.00	15	407.63	407.00	-15	1,661	-0.90%
2024/03/20	2	405.50	6.2	406.03	405.00	-4.2	1,661	-0.25%
2024/03/19	0	0.00	5.1	400.00	402.50	-5.1	1,671	-0.30%
2024/03/18	5.1	392.71	0	0.00	395.00	5.1	1,689	0.30%
2024/03/15	3	394.00	1.1	400.95	401.00	2	1,691	0.12%
2024/03/14	1.2	399.43	12.3	398.74	397.50	-11.2	1,664	-0.67%
2024/03/12	2	365.75	1	369.00	371.00	1	1,625	0.06%
2024/03/11	0	0.00	2	370.00	365.50	-2	1,647	-0.12%
2024/03/08	3	363.50	2	366.50	365.50	1	1,743	0.06%
2024/03/07	0	364.25	0	0.00	363.50	0	1,736	0.00%
2024/03/06	2	364.75	0	0.00	363.00	2	1,742	0.12%
2024/03/01	1	372.00	0	0.00	373.50	1	1,795	0.06%
2024/02/29	3	370.33	1	370.00	371.50	2	1,808	0.11%
2024/02/27	1	373.00	0.2	373.84	373.00	0.8	1,810	0.05%
2024/02/26	2	373.00	0	0.00	373.00	2	1,827	0.11%
2024/02/23	0	0.00	0.1	376.00	373.50	-0.1	1,854	-0.01%
2024/02/22	1	377.50	2	380.00	376.00	-1	1,856	-0.05%
2024/02/21	3	369.67	1	375.00	374.50	2	1,854	0.11%
2024/02/20	0	0.00	3	379.83	378.50	-3	1,853	-0.16%
2024/02/19	0.5	371.00	0	0.00	369.00	0.5	1,857	0.03%
2024/02/02	0	0.00	2.4	366.37	367.00	-2.4	1,930	-0.12%
2024/01/31	2	360.50	5	361.40	360.00	-3	1,959	-0.15%
2024/01/30	0	0.00	0.1	357.00	357.50	-0.1	1,974	-0.01%
2024/01/29	1	352.00	2	354.25	355.00	-1	2,000	-0.05%
2024/01/26	2	349.50	0	0.00	347.50	2	2,015	0.10%
2024/01/25	1	357.00	0	0.00	355.00	1	2,047	0.05%
2024/01/24	0	0.00	2	356.50	355.00	-2	2,047	-0.10%
2024/01/23	0	0.00	1	351.50	352.00	-1	2,047	-0.05%
2024/01/22	0	0.00	5	347.00	347.00	-5	2,034	-0.25%
2024/01/19	17.1	341.00	0	0.00	341.00	17.1	2,014	0.85%
2024/01/18	6.3	345.44	1	348.50	341.00	5.3	1,997	0.27%
2024/01/16	3.1	368.00	4	375.13	366.00	-0.9	1,878	-0.05%
2024/01/15	0.1	377.50	1.1	379.91	377.50	-1	1,858	-0.06%
2024/01/12	0	0.00	2	376.75	378.50	-2	1,855	-0.11%
2024/01/11	0	0.00	7	374.07	374.50	-7	1,848	-0.38%
2024/01/09	0	0.00	3.2	364.42	365.00	-3.2	1,868	-0.17%
2024/01/08	0	356.00	2	356.75	358.00	-2	1,854	-0.11%
2024/01/05	1	353.50	0	0.00	354.50	1	1,859	0.05%
2024/01/04	5	354.00	0	0.00	356.50	5	1,857	0.27%
2024/01/02	0.1	345.00	0	0.00	345.00	0.1	1,813	0.01%
2023/12/28	0	0.00	3	350.83	350.50	-3	1,833	-0.16%
2023/12/27	1	345.00	0	0.00	346.50	1	1,843	0.05%
2023/12/26	1	346.50	0	0.00	346.00	1	1,841	0.05%
2023/12/25	1	335.50	0	0.00	335.00	1	1,866	0.05%
2023/12/22	3.1	340.00	0	0.00	338.00	3.1	1,877	0.17%
2023/12/15	1	348.50	1	353.00	351.50	0	1,858	0.00%
2023/12/14	2	352.50	0	0.00	353.00	2	1,877	0.11%
2023/12/12	5	341.50	0	0.00	343.00	5	1,887	0.26%
2023/12/11	2	344.50	0	0.00	348.00	2	1,881	0.11%
2023/12/07	1	350.00	1	353.50	349.00	0	1,920	0.00%
2023/12/05	4.2	340.36	1	344.00	343.50	3.2	1,908	0.17%
2023/12/04	1	355.00	0	0.00	356.00	1	1,835	0.05%
2023/12/01	8	357.63	0	0.00	358.00	8	1,868	0.43%
2023/11/30	3	359.33	0.1	360.00	358.00	2.9	1,939	0.15%
2023/11/29	3.5	364.43	0	0.00	365.00	3.5	1,933	0.18%
2023/11/28	0	0.00	1	376.99	373.00	-1	1,921	-0.05%
2023/11/27	0	0.00	2	371.00	368.50	-2	1,939	-0.10%
2023/11/24	1	369.00	1	368.00	366.50	0	1,950	0.00%
2023/11/22	4.2	357.60	0	0.00	358.50	4.2	2,005	0.21%
2023/11/21	3.1	366.68	0	0.00	365.50	3.1	2,067	0.15%
2023/11/17	3	369.00	1	367.00	367.00	2	2,270	0.09%
2023/11/16	3.2	366.84	1	373.00	365.50	2.2	2,322	0.09%
2023/11/15	8.1	371.10	3	377.00	374.50	5.1	2,303	0.22%
2023/11/14	3.3	379.96	3	381.00	378.50	0.3	2,273	0.01%
2023/11/13	1	391.50	0.5	388.81	389.50	0.5	2,261	0.02%
2023/11/10	1	398.50	1	399.01	398.50	0	2,285	0.00%
2023/11/09	5.1	397.86	5.1	398.51	399.50	0.1	2,301	0.00%
2023/11/08	2	390.75	0	0.00	389.50	2	2,293	0.09%
2023/11/07	0.2	390.00	3	393.25	395.00	-2.8	2,312	-0.12%
2023/11/06	1.3	389.54	1	387.51	390.00	0.3	2,326	0.01%
2023/11/03	5	379.10	2.2	380.05	381.00	2.8	2,328	0.12%
2023/11/02	2.5	382.50	15	383.27	384.00	-12.5	2,354	-0.53%
2023/11/01	1	361.50	0	365.50	366.00	1	2,392	0.04%
2023/10/31	1	360.50	1	367.50	361.50	0	2,523	0.00%
2023/10/27	1	355.50	0	0.00	355.50	1	2,651	0.04%
2023/10/26	2	363.50	1	367.50	360.50	1	2,764	0.04%
2023/10/25	1	363.50	0.3	367.48	368.50	0.7	2,762	0.02%
2023/10/23	0	0.00	1	357.00	356.50	-1	2,783	-0.04%
2023/10/20	0	0.00	2	360.25	360.50	-2	2,825	-0.07%
2023/10/19	2	363.75	1	370.00	362.50	1	2,873	0.03%
2023/10/18	11	369.14	3	370.00	368.00	8	2,902	0.28%
2023/10/17	6	365.58	1	368.00	365.00	5	2,903	0.17%
2023/10/16	0	0.00	0	363.50	362.00	0	2,925	0.00%
2023/10/13	2	358.25	4	361.50	360.00	-2	2,960	-0.07%
2023/10/12	3	350.50	3	356.00	357.00	0	3,012	0.00%
2023/10/11	0	0.00	12	350.04	353.50	-12	3,099	-0.39%
2023/10/06	0	0.00	1	345.50	344.00	-1	3,110	-0.03%
2023/10/05	3	339.17	2	344.00	343.00	1	3,165	0.03%
2023/10/04	1	331.50	2	339.25	339.00	-1	3,206	-0.03%
2023/10/03	10	342.70	12	344.83	343.00	-2	3,251	-0.06%
2023/10/02	0	0.00	4	342.00	339.50	-4	3,313	-0.12%
2023/09/28	0	0.00	6	337.00	336.00	-6	3,388	-0.18%
2023/09/27	0	0.00	24	327.17	331.00	-24	3,451	-0.70%
2023/09/26	9	322.50	0	0.00	321.50	9	3,585	0.25%
2023/09/25	10	327.85	0	0.00	326.50	10	3,719	0.27%
2023/09/22	0	0.00	2	328.00	328.00	-2	3,836	-0.05%
2023/09/21	3	316.33	1	318.50	319.50	2	3,934	0.05%
2023/09/19	9.3	319.09	0	0.00	319.00	9.3	4,168	0.22%
2023/09/18	11	325.00	0.2	325.50	326.00	10.9	4,245	0.26%
2023/09/14	2	326.75	0	329.50	330.00	2	4,559	0.04%
2023/09/13	6	329.58	0	0.00	329.50	6	4,712	0.13%
2023/09/12	3.1	335.95	1	340.00	334.50	2.1	4,955	0.04%
2023/09/11	2	339.50	0	340.00	339.50	2	5,085	0.04%
2023/09/08	3	347.83	6	349.83	344.00	-3	5,090	-0.06%
2023/09/07	2	340.50	0	0.00	340.00	2	5,068	0.04%
2023/09/06	2	343.25	6	346.92	345.50	-4	5,053	-0.08%
2023/09/05	0	0.00	7.4	341.67	342.50	-7.4	5,017	-0.15%
2023/09/01	3	329.17	0	0.00	327.00	3	4,936	0.06%
2023/08/31	2	329.50	1	334.00	334.50	1	4,959	0.02%
2023/08/30	5	334.40	0	0.00	334.50	5	4,979	0.10%
2023/08/29	10	330.30	2	337.25	336.00	8	5,035	0.16%
2023/08/28	2	329.75	2	333.50	332.00	0	5,021	0.00%
2023/08/25	0	0.00	2	341.00	337.00	-2	4,965	-0.04%
2023/08/24	0	0.00	7	334.50	334.50	-7	4,898	-0.14%
2023/08/23	9	329.50	33.5	324.83	331.50	-24.5	4,813	-0.51%
2023/08/22	1	307.00	15	312.00	314.00	-14	4,700	-0.30%
2023/08/21	1	299.00	0	0.00	299.50	1	4,645	0.02%
2023/08/18	4	297.63	0	0.00	298.00	4	4,645	0.09%
2023/08/17	3	299.17	3	303.00	304.50	0	4,629	0.00%
2023/08/16	0	0.00	5	302.00	302.00	-5	4,648	-0.11%
2023/08/15	7	299.29	0	0.00	297.50	7	4,629	0.15%
2023/08/14	0	0.00	3	306.00	306.00	-3	4,606	-0.07%
2023/08/11	3	308.33	3	310.67	308.00	0	4,602	0.00%
2023/08/10	5	302.00	0	0.00	302.50	5	4,586	0.11%
2023/08/09	2	307.25	2	312.00	309.50	0	4,562	0.00%
2023/08/08	3.1	308.18	8	313.50	313.00	-4.9	4,537	-0.11%
2023/08/07	15	303.37	2	304.50	307.00	13	4,498	0.29%
2023/08/04	10	315.40	34	314.56	316.00	-24	4,406	-0.55%
2023/08/02	3	300.00	6	307.17	301.00	-3	4,276	-0.07%
2023/08/01	5	307.00	2	311.25	308.50	3	4,229	0.07%
2023/07/31	6	309.26	16	309.66	311.50	-10	4,150	-0.24%
2023/07/28	0	0.00	1.6	297.62	297.00	-1.6	4,056	-0.04%
2023/07/27	3	287.33	1	290.00	292.00	2	4,054	0.05%
2023/07/26	3	289.67	2	291.00	291.50	1	4,036	0.02%
2023/07/25	5	294.00	1	294.00	295.50	4	4,023	0.10%
2023/07/24	3	300.83	0	0.00	297.00	3	3,986	0.08%
2023/07/21	5	301.40	9	305.00	306.50	-4	3,942	-0.10%
2023/07/19	3	295.67	0	0.00	296.50	3	3,868	0.08%
2023/07/18	2	296.25	0	0.00	299.00	2	3,831	0.05%
2023/07/17	2	295.00	0	0.00	301.00	2	3,786	0.05%
2023/07/14	11	308.32	12	312.88	304.00	-1	3,721	-0.03%
2023/07/13	3	304.33	11	308.05	301.00	-8	3,624	-0.22%
2023/07/12	1	306.00	6	311.08	305.00	-5	3,590	-0.14%
2023/07/11	2	303.75	1	304.50	305.50	1	3,546	0.03%
2023/07/10	0	0.00	2	310.00	307.00	-2	3,491	-0.06%
2023/07/07	3	297.33	1.1	301.07	301.00	2	3,434	0.06%
2023/07/06	0	0.00	7.1	304.13	303.00	-7.1	3,367	-0.21%
2023/07/05	5.1	310.21	4	306.25	306.50	1.1	3,280	0.03%
2023/07/04	1	313.00	12.3	318.92	315.00	-11.3	3,184	-0.35%
2023/07/03	3	311.00	19.1	308.95	307.50	-16.1	3,051	-0.53%
2023/06/30	3.1	300.77	25.8	300.82	302.00	-22.7	2,935	-0.77%
2023/06/29	0	0.00	22.2	295.44	298.50	-22.2	2,891	-0.77%
2023/06/28	7	280.07	30	284.50	289.50	-23	2,808	-0.82%
2023/06/27	3.1	267.85	4	271.88	270.50	-0.9	2,680	-0.03%
2023/06/26	12	268.46	3	270.50	266.00	9	2,620	0.34%
2023/06/21	0.1	271.00	5	271.50	272.50	-4.9	2,540	-0.19%
2023/06/20	5	252.40	4.1	264.78	266.50	1	2,353	0.04%
2023/06/19	3	259.33	2.9	258.91	260.00	0.1	2,201	0.01%
2023/06/16	9	267.22	17.2	269.45	264.00	-8.2	2,051	-0.40%
2023/06/15	1.2	253.11	26.5	251.04	254.00	-25.4	1,784	-1.42%
2023/06/13	1.1	225.95	3	230.50	231.00	-1.9	1,629	-0.12%
2023/06/12	0	0.00	2	229.00	228.00	-2	1,651	-0.12%
2023/06/09	0	0.00	5	228.80	228.00	-5	1,662	-0.30%
2023/06/08	4	228.25	4	230.50	227.00	0	1,668	0.00%
2023/06/06	7	224.43	0	0.00	223.50	7	1,651	0.42%
2023/06/05	11	231.55	14.1	233.12	227.50	-3.1	1,624	-0.19%
2023/06/02	7	231.64	50.6	232.91	231.50	-43.6	1,616	-2.70%
2023/06/01	1	218.00	5	220.10	222.50	-4	1,568	-0.25%
2023/05/31	0	0.00	1	215.50	218.00	-1	1,587	-0.06%
2023/05/30	1.2	214.75	0	0.00	216.00	1.2	1,600	0.07%
2023/05/26	4	219.75	0	0.00	218.50	4	1,644	0.24%
2023/05/25	2	222.00	1	224.00	222.50	1	1,645	0.06%
2023/05/24	2	225.00	0	0.00	224.00	2	1,644	0.12%
2023/05/23	2	225.50	0	0.00	225.50	2	1,642	0.12%
2023/05/22	2	226.25	0	0.00	227.50	2	1,657	0.12%
2023/05/19	1	230.00	1	232.50	230.50	0	1,641	0.00%
2023/05/18	0	0.00	2	228.00	227.00	-2	1,627	-0.12%
2023/05/17	1	224.50	2	225.50	224.50	-1	1,622	-0.06%
2023/05/16	2	228.25	0	0.00	225.50	2	1,615	0.12%
2023/05/08	0	0.00	1	230.50	231.00	-1	1,703	-0.06%
2023/05/04	0	0.00	3	231.83	231.50	-3	1,764	-0.17%
2023/05/03	1	224.50	1.2	229.32	228.00	-0.2	1,802	-0.01%
2023/05/02	1	223.00	0	0.00	225.50	1	1,868	0.05%
2023/04/28	1	223.00	0	0.00	222.50	1	1,906	0.05%
2023/04/27	0	0.00	4	225.50	223.50	-4	1,928	-0.21%
2023/04/26	0	0.00	6.1	222.82	225.00	-6.1	1,939	-0.31%
2023/04/25	0.1	218.10	0.1	221.00	217.00	0	1,949	0.00%
2023/04/24	0.1	218.00	0	0.00	220.50	0.1	1,950	0.01%
2023/04/20	1	220.50	0	0.00	218.00	1	1,957	0.05%
2023/04/18	0	0.00	2	222.75	222.50	-2	1,985	-0.10%
2023/04/17	0	0.00	1	224.00	224.00	-1	1,993	-0.05%
2023/04/14	0	0.00	8	227.38	228.00	-8	2,004	-0.40%
2023/04/13	0	222.00	2.2	222.52	222.50	-2.1	2,012	-0.11%
2023/04/12	0	0.00	5	223.40	223.50	-5	2,020	-0.25%
2023/04/11	1	221.50	7	221.07	222.00	-6	2,037	-0.29%
2023/04/10	1.1	218.96	10	219.20	219.50	-8.9	2,027	-0.44%
2023/04/07	1	216.50	3	217.00	218.00	-2	2,021	-0.10%
2023/04/06	1.2	213.63	15	214.73	215.50	-13.8	2,018	-0.69%
2023/03/31	0.1	218.54	5	218.70	216.00	-4.9	1,995	-0.25%
2023/03/30	3	219.84	28	223.89	221.50	-25	1,984	-1.26%
2023/03/29	2.1	234.51	9	236.06	235.50	-6.9	1,917	-0.36%
2023/03/28	1.5	234.61	12	235.92	236.00	-10.5	1,878	-0.56%
2023/03/27	1.1	234.64	21	233.79	236.00	-19.9	1,831	-1.09%
2023/03/24	1.1	231.50	9	231.89	231.50	-7.9	1,804	-0.44%
2023/03/23	1.1	231.00	14	230.64	232.50	-12.9	1,791	-0.72%
2023/03/22	0	0.00	11	229.45	228.50	-11	1,775	-0.62%
2023/03/21	0	0.00	16	226.16	227.50	-16	1,765	-0.91%
2023/03/20	0	0.00	7	223.36	222.50	-7	1,745	-0.40%
2023/03/17	0	0.00	4	220.00	221.00	-4	1,759	-0.23%
2023/03/16	1	220.00	0	0.00	218.00	1	1,773	0.06%
2023/03/15	0	0.00	6	222.59	223.50	-6	1,765	-0.34%
2023/03/14	3	215.33	0.7	216.00	214.00	2.4	1,747	0.13%
2023/03/13	0	0.00	2	214.87	221.50	-2	1,755	-0.12%
2023/03/10	0	215.33	0	0.00	216.00	0	1,754	0.00%
2023/03/09	0	0.00	1	220.50	219.00	-1	1,767	-0.06%
2023/03/08	10	218.50	3.1	218.81	218.50	6.9	1,801	0.38%
2023/03/07	0.1	217.00	9	212.22	217.00	-8.9	1,809	-0.49%
2023/03/06	1	209.00	1	209.00	209.50	0	1,779	0.00%
2023/03/03	5	213.71	0	214.00	212.50	5	1,755	0.28%
2023/03/02	0	218.50	8	219.25	218.00	-8	1,746	-0.46%
2023/03/01	0	0.00	5	215.50	215.50	-5	1,738	-0.29%
2023/02/24	0	215.13	1	215.00	214.50	-1	1,705	-0.06%
2023/02/23	3	219.33	1	221.00	218.50	2	1,701	0.12%
2023/02/22	0	0.00	1	218.00	219.50	-1	1,712	-0.06%
2023/02/21	0	0.00	2	218.50	219.00	-2	1,747	-0.11%
2023/02/17	1	216.50	0	0.00	215.50	1	1,795	0.06%
2023/02/16	0	0.00	2	220.50	221.00	-2	1,814	-0.11%
2023/02/15	0	0.00	1	222.00	221.50	-1	1,855	-0.05%
2023/02/10	2	217.75	0	0.00	216.50	2	1,908	0.11%
2023/02/08	2	227.00	1	229.00	228.00	1	2,006	0.05%
2023/02/07	0	0.00	2	225.50	225.00	-2	1,996	-0.10%
2023/02/03	0	0.00	2.1	220.50	220.50	-2.1	1,956	-0.11%
2023/02/02	2.1	215.93	2	214.75	216.00	0.1	1,930	0.01%
2023/02/01	3	213.35	0	0.00	216.50	3	1,883	0.16%
2023/01/31	4	217.50	1	219.00	218.00	3	1,838	0.16%
2023/01/30	7	230.43	2.5	237.43	228.00	4.5	1,767	0.25%
2023/01/17	5	230.30	9	234.44	234.00	-4	1,730	-0.23%
2023/01/16	2	225.00	1	228.50	227.00	1	1,701	0.06%
2023/01/13	2	229.75	2	233.75	231.50	0	1,694	0.00%
2023/01/11	2	226.75	0	0.00	227.50	2	1,759	0.11%
2023/01/10	1	226.50	0	0.00	226.50	1	1,765	0.06%
2023/01/09	1	226.00	1	230.50	230.50	0	1,762	0.00%
2023/01/06	1	224.50	7	227.00	225.50	-6	1,778	-0.34%
2023/01/05	3	226.17	8	229.63	230.00	-5	1,781	-0.28%
2023/01/04	2	226.00	1	224.00	224.50	1	1,790	0.06%
2022/12/29	14	230.11	1	233.00	231.00	13	1,783	0.73%
2022/12/28	0	0.00	1	239.50	240.50	-1	1,795	-0.06%
2022/12/27	0	0.00	3	240.83	241.50	-3	1,799	-0.17%
2022/12/23	2	238.25	1.3	239.60	238.50	0.8	1,877	0.04%
2022/12/22	11	245.95	11	240.91	238.50	0	1,931	0.00%
2022/12/21	0	0.00	2	236.00	240.00	-2	1,931	-0.10%
2022/12/20	4	234.25	0	0.00	231.00	4	1,927	0.21%
2022/12/19	1	241.50	1	242.00	240.50	0	1,943	0.00%
2022/12/16	1	238.00	1	238.00	237.50	0	1,959	0.00%
2022/12/15	0	0.00	3	249.97	245.00	-3	1,987	-0.15%
2022/12/14	3	238.67	1	242.01	243.00	2	1,979	0.10%
2022/12/13	3	240.33	20	240.88	238.50	-17	1,982	-0.86%
2022/12/12	1	241.00	19	241.61	242.50	-18	1,985	-0.91%
2022/12/09	0	0.00	19	245.53	244.50	-19	2,042	-0.93%
2022/12/08	0	0.00	27	239.72	242.00	-27	2,068	-1.31%
2022/12/07	1	233.50	29	233.57	236.50	-28	2,126	-1.32%
2022/12/06	0	0.00	25	239.94	235.00	-25	2,210	-1.13%
2022/12/05	2	238.25	35	239.30	238.00	-33	2,219	-1.49%
2022/12/02	0	0.00	20	236.00	236.50	-20	2,254	-0.89%
2022/12/01	2	233.00	38	235.80	235.00	-36	2,264	-1.59%
2022/11/30	0	0.00	14	229.93	233.00	-14	2,301	-0.61%
2022/11/29	0	0.00	14	224.93	225.00	-14	2,409	-0.58%
2022/11/25	3.2	219.71	0	0.00	218.00	3.2	2,519	0.13%
2022/11/24	9	219.33	11	224.09	224.00	-2	2,574	-0.08%
2022/11/23	7	218.79	0.9	219.50	221.00	6.1	2,564	0.24%
2022/11/22	1	218.00	0	0.00	219.00	1	2,568	0.04%
2022/11/21	2	220.50	0.2	220.00	221.00	1.8	2,572	0.07%
2022/11/18	0	0.00	13	224.27	225.00	-13	2,623	-0.50%
2022/11/17	3	220.50	0	0.00	220.00	3	2,648	0.11%
2022/11/16	2	222.50	12	222.96	225.00	-10	2,651	-0.38%
2022/11/15	3	226.00	4	230.38	229.00	-1	2,638	-0.04%
2022/11/14	1	225.50	26.1	226.13	227.00	-25.1	2,636	-0.95%
2022/11/11	1	214.00	34	219.00	220.50	-33	2,652	-1.24%
2022/11/10	0	0.00	13	212.77	213.00	-13	2,630	-0.49%
2022/11/09	1	215.00	5	213.50	212.50	-4	2,635	-0.15%
2022/11/08	0	212.50	2	212.50	213.50	-2	2,678	-0.07%
2022/11/07	2	212.75	20.1	213.19	213.50	-18.1	2,861	-0.63%
2022/11/04	2.1	215.07	44.1	211.59	215.00	-42	2,992	-1.40%
2022/11/03	3	199.00	0	0.00	200.50	3	2,936	0.10%
2022/11/01	0	0.00	7	203.50	203.50	-7	2,965	-0.24%
2022/10/31	1	200.00	0	0.00	200.00	1	3,112	0.03%
2022/10/28	1	200.50	1.1	202.48	200.50	-0.1	3,217	0.00%
2022/10/27	0	0.00	11	201.41	201.50	-11	3,230	-0.34%
2022/10/26	0	0.00	1	194.00	194.50	-1	3,228	-0.03%
2022/10/25	1	189.50	0	0.00	191.00	1	3,234	0.03%
2022/10/20	5	193.20	3	196.00	195.50	2	3,268	0.06%
2022/10/19	3	202.83	20	204.90	201.50	-17	3,231	-0.53%
2022/10/18	0	0.00	1	196.50	196.50	-1	3,193	-0.03%
2022/10/17	1	194.50	0	0.00	195.00	1	3,191	0.03%
2022/10/14	0	0.00	11	202.41	199.00	-11	3,194	-0.34%
2022/10/13	2	195.75	9.1	197.01	196.00	-7.1	3,181	-0.22%
2022/10/12	0	0.00	8.3	199.78	201.00	-8.3	3,168	-0.26%
2022/10/11	0	0.00	2	195.25	194.50	-2	3,153	-0.06%
2022/10/07	1	197.50	0	0.00	197.50	1	3,148	0.03%
2022/10/06	0	0.00	3	195.50	198.50	-3	3,163	-0.09%
2022/10/05	1	190.00	0	0.00	191.00	1	3,175	0.03%
2022/10/03	2	178.25	1	182.50	183.00	1	3,161	0.03%
2022/09/30	2	183.75	0	0.00	183.50	2	3,153	0.06%
2022/09/29	1	193.96	1	194.00	192.00	0	3,120	0.00%
2022/09/28	0	0.00	1	190.50	189.00	-1	3,074	-0.03%
2022/09/27	0	0.00	2	194.50	195.00	-2	3,072	-0.07%
2022/09/26	1	189.50	1	190.00	190.00	0	3,067	0.00%
2022/09/23	2	196.50	0	0.00	196.00	2	3,061	0.07%
2022/09/22	2	195.50	0	0.00	196.00	2	3,117	0.06%
2022/09/20	1	200.97	0	0.00	202.00	1	3,200	0.03%
2022/09/19	1	199.50	0	0.00	201.50	1	3,203	0.03%
2022/09/16	2	201.50	11	202.50	204.50	-9	3,205	-0.28%
2022/09/15	11	210.05	1.7	210.30	210.50	9.3	3,152	0.30%
2022/09/14	0	0.00	11	203.36	205.00	-11	3,106	-0.35%
2022/09/13	2	200.25	13	204.58	204.50	-11	3,024	-0.36%
2022/09/12	3	197.50	1	198.00	197.00	2	2,939	0.07%
2022/09/08	0	0.00	8	196.13	198.00	-8	2,944	-0.27%
2022/09/06	2	187.25	3.1	188.06	187.00	-1.1	2,892	-0.04%
2022/09/05	3.1	195.21	7	198.43	189.00	-3.9	2,842	-0.14%
2022/09/02	3	184.33	9	187.83	185.00	-6	2,699	-0.22%
2022/09/01	6	184.08	4	183.13	185.00	2	2,625	0.08%
2022/08/31	0	0.00	2	180.25	180.50	-2	2,568	-0.08%
2022/08/30	1	178.50	0	0.00	178.00	1	2,530	0.04%
2022/08/26	1	184.50	0	0.00	184.50	1	2,504	0.04%
2022/08/25	0	0.00	3.3	187.50	187.00	-3.3	2,480	-0.13%
2022/08/24	0	0.00	6	182.59	183.00	-6	2,416	-0.25%
2022/08/23	0	0.00	2	176.00	177.50	-2	2,380	-0.08%
2022/08/19	1	178.00	4.1	179.49	178.00	-3.1	2,342	-0.13%
2022/08/18	0	0.00	0.1	176.50	181.50	-0.1	2,331	0.00%
2022/08/16	0	0.00	0.1	181.00	183.00	-0.1	2,272	0.00%
2022/08/15	3.1	184.49	2	184.25	185.00	1.1	2,270	0.05%
2022/08/12	1.1	182.35	3.1	182.40	184.00	-2	2,216	-0.09%
2022/08/11	0.1	174.20	17	175.85	178.50	-16.9	2,044	-0.82%
2022/08/10	5	161.50	0	161.50	162.50	5	1,904	0.26%
2022/08/09	0	0.00	4	165.63	165.50	-4	1,861	-0.21%
2022/08/08	3.1	164.01	1	165.00	162.50	2.1	1,840	0.11%
2022/08/05	12	163.42	6.1	163.02	162.50	5.9	1,816	0.32%
2022/08/04	0.1	146.25	16	150.00	152.00	-15.9	1,683	-0.95%
2022/08/03	0	0.00	2	145.00	145.00	-2	1,618	-0.12%
2022/08/02	0.1	142.50	0	0.00	143.00	0.1	1,651	0.00%
2022/07/29	2	139.00	3	142.83	141.50	-1	1,803	-0.06%
2022/07/28	2	137.25	0	0.00	135.50	2	1,804	0.11%
2022/07/27	0	137.00	0	0.00	139.00	0	1,796	0.00%
2022/07/26	3.1	138.21	0	0.00	138.50	3.1	1,796	0.17%
2022/07/21	0	0.00	2	144.50	145.50	-2	1,823	-0.11%
2022/07/20	2	143.50	0	0.00	143.00	2	1,840	0.11%
2022/07/19	1	141.50	0	0.00	143.00	1	1,842	0.05%
2022/07/18	0	0.00	1	142.00	140.50	-1	1,903	-0.05%
2022/07/15	0	137.00	1	138.50	138.00	-1	1,955	-0.05%
2022/07/14	0	0.00	1	138.50	138.00	-1	1,986	-0.05%
2022/07/13	3.1	136.19	0	0.00	135.50	3.1	1,972	0.16%
2022/07/12	17.1	136.42	1	140.50	136.50	16.1	1,985	0.81%
2022/07/08	0	0.00	1	148.00	147.50	-1	1,983	-0.05%
2022/07/07	0	0.00	6	146.42	147.00	-6	1,994	-0.30%
2022/07/06	10	143.50	0	0.00	142.00	10	1,995	0.50%
2022/07/05	0	0.00	1	144.00	142.00	-1	2,002	-0.05%
2022/07/04	2	138.00	0	0.00	138.50	2	2,000	0.10%
2022/07/01	0.3	140.61	0	0.00	139.50	0.3	2,022	0.01%
2022/06/30	2	139.25	0	0.00	141.00	2	2,029	0.10%
2022/06/29	9.4	145.87	6	145.25	144.00	3.4	1,961	0.17%
2022/06/28	4	159.25	0	0.00	158.50	4	1,859	0.22%
2022/06/27	1	162.00	7	163.43	163.50	-6	1,877	-0.32%
2022/06/24	3	160.33	8	164.13	162.50	-5	1,873	-0.27%
2022/06/22	1	162.50	1	163.50	162.50	0	1,862	0.00%
2022/06/21	1	161.00	1	162.00	162.00	0	1,865	0.00%
2022/06/17	3	161.00	4.1	162.40	159.50	-1.1	1,873	-0.06%
2022/06/16	5.1	160.97	0	0.00	158.50	5.1	1,839	0.28%
2022/06/14	0	0.00	2	161.75	162.50	-2	1,813	-0.11%
2022/06/10	1	165.50	3	165.67	167.00	-2	1,810	-0.11%
2022/06/09	3	164.17	1	164.50	166.00	2	1,824	0.11%
2022/06/08	6	166.67	5.1	167.70	166.50	0.9	1,853	0.05%
2022/06/07	8	162.81	0	0.00	162.50	8	1,896	0.42%
2022/06/06	2	163.25	1	165.00	165.00	1	1,887	0.05%
2022/06/02	0	0.00	1	164.50	164.00	-1	1,926	-0.05%
2022/06/01	0	0.00	2	165.25	163.00	-2	1,946	-0.10%
2022/05/31	0	0.00	16	162.81	164.00	-16	1,969	-0.81%
2022/05/30	0	0.00	8	158.44	160.50	-8	1,971	-0.41%
2022/05/27	4	155.00	12	156.17	155.50	-8	1,967	-0.41%
2022/05/26	1	155.50	7	157.21	155.50	-6	1,938	-0.31%
2022/05/25	0	155.50	1	157.00	157.00	-1	1,931	-0.05%
2022/05/24	2	160.00	0	0.00	158.00	2	1,923	0.10%
2022/05/23	4	157.50	0	0.00	158.50	4	1,915	0.21%
2022/05/20	0.1	163.00	0	0.00	160.00	0.1	1,887	0.01%
2022/05/19	1.1	161.68	0.1	163.50	162.00	1	1,870	0.05%
2022/05/17	0	0.00	1	169.50	169.50	-1	1,827	-0.05%
2022/05/16	0	164.50	0	0.00	164.50	0	1,811	0.00%
2022/05/13	1	163.52	6	165.17	165.50	-5	1,803	-0.28%
2022/05/12	0	0.00	14	161.75	163.00	-14	1,785	-0.78%
2022/05/11	3	158.34	7	161.71	160.00	-4	1,783	-0.22%
2022/05/10	3	156.33	4	159.63	158.50	-1	1,759	-0.06%
2022/05/09	3.1	158.94	0.4	160.00	159.50	2.7	1,729	0.15%
2022/05/06	16.5	164.76	1	162.00	163.50	15.5	1,692	0.92%
2022/05/05	1	178.50	1	182.00	180.00	0	1,593	0.00%
2022/05/04	0	0.00	1	184.00	180.50	-1	1,592	-0.06%
2022/05/03	1.1	178.64	2.3	185.96	179.00	-1.2	1,598	-0.08%
2022/04/29	2	183.75	7	183.64	183.00	-5	1,603	-0.31%
2022/04/28	1	179.00	6	179.58	178.00	-5	1,565	-0.32%
2022/04/27	13	179.62	3.1	178.82	179.50	9.9	1,564	0.63%
2022/04/26	0.2	184.00	6	184.67	185.50	-5.8	1,554	-0.37%
2022/04/25	4.1	179.14	0	0.00	180.00	4.1	1,546	0.26%
2022/04/22	1	186.50	2	192.00	189.50	-1	1,520	-0.07%
2022/04/21	30.1	185.84	10	188.20	190.50	20.1	1,450	1.39%
2022/04/20	2	172.50	0	0.00	174.00	2	1,383	0.14%
2022/04/19	10	173.00	0	0.00	175.50	10	1,351	0.74%
2022/04/18	1.1	170.63	37	172.00	172.00	-35.9	1,340	-2.68%
2022/04/15	5	175.80	2	182.00	175.00	3	1,295	0.23%
2022/04/14	3.2	183.70	0	0.00	183.00	3.2	1,287	0.25%
2022/04/13	4.1	192.25	0	0.00	192.00	4.1	1,297	0.31%
2022/04/12	3	192.17	0	0.00	191.50	3	1,324	0.23%
2022/04/11	6	196.25	0	0.00	195.00	6	1,336	0.45%
2022/04/08	2	201.00	1	201.50	201.00	1	1,332	0.08%
2022/04/07	0	0.00	1	207.00	200.50	-1	1,323	-0.08%
2022/04/06	0	0.00	4	205.00	207.00	-4	1,290	-0.31%
2022/04/01	0	0.00	1	206.00	206.50	-1	1,262	-0.08%
2022/03/31	2	205.25	0	0.00	205.50	2	1,249	0.16%
2022/03/30	0	0.00	17	203.38	207.00	-17	1,245	-1.37%
2022/03/29	1	196.50	2	198.75	196.50	-1	1,212	-0.08%
2022/03/28	0	0.00	2	198.75	199.00	-2	1,202	-0.17%
2022/03/25	2	197.75	0.2	198.00	197.00	1.9	1,197	0.15%
2022/03/24	0	0.00	3.1	202.84	200.50	-3.1	1,195	-0.26%
2022/03/23	1	201.97	15	200.77	202.50	-14	1,199	-1.17%
2022/03/22	3	194.83	0	0.00	195.50	3	1,186	0.25%
2022/03/21	4	198.50	4	198.88	198.50	0	1,187	0.00%
2022/03/18	0	0.00	2	197.75	196.00	-2	1,189	-0.17%
2022/03/17	2	196.25	4	198.38	196.50	-2	1,180	-0.17%
2022/03/16	1	194.00	1	195.00	194.50	0	1,182	0.00%
2022/03/15	1	194.00	0	0.00	193.50	1	1,184	0.08%
2022/03/14	5	198.50	12	199.08	199.50	-7	1,201	-0.58%
2022/03/11	4	192.99	5.8	194.50	197.00	-1.8	1,199	-0.15%
2022/03/10	7.2	196.34	0	0.00	197.50	7.2	1,156	0.62%
2022/03/09	0	0.00	1	207.00	207.50	-1	1,115	-0.09%
2022/03/08	5.1	201.42	5	205.90	204.00	0.1	1,122	0.01%
2022/03/07	0	218.50	1	219.00	215.50	-1	1,086	-0.09%
2022/03/04	1	219.00	0	0.00	223.00	1	1,067	0.09%
2022/03/03	1	225.50	10	227.65	226.00	-9	1,046	-0.86%
2022/03/02	0	0.00	5	224.80	225.00	-5	1,037	-0.48%
2022/03/01	0	0.00	6	222.33	223.00	-6	1,035	-0.58%
2022/02/25	3	217.00	0	0.00	220.00	3	1,040	0.29%
2022/02/24	5	219.10	4	218.00	218.50	1	1,038	0.10%
2022/02/23	1	225.00	16	225.56	226.00	-15	1,047	-1.43%
2022/02/22	0	0.00	6	226.75	226.00	-6	1,093	-0.55%
2022/02/21	0	0.00	21	226.48	226.00	-21	1,102	-1.90%
2022/02/17	0	0.00	4	228.75	228.50	-4	1,128	-0.35%
2022/02/16	0	0.00	6	227.50	227.50	-6	1,132	-0.53%
2022/02/15	0	0.00	1	227.50	225.00	-1	1,140	-0.09%
2022/02/11	0	0.00	2	230.75	231.50	-2	1,176	-0.17%
2022/02/10	2.1	228.50	0	0.00	229.00	2.1	1,163	0.18%
2022/02/09	0	0.00	8	233.06	234.00	-8	1,147	-0.70%
2022/02/08	6	224.83	0	0.00	225.00	6	1,137	0.53%
2022/02/07	4.1	225.39	0	0.00	225.00	4.1	1,117	0.36%
2022/01/26	2.1	227.56	11	231.36	231.50	-8.9	1,114	-0.80%
2022/01/25	1	228.00	2	232.00	233.00	-1	1,098	-0.09%
2022/01/24	1.1	232.77	0	0.00	233.50	1.1	1,091	0.10%
2022/01/21	2	240.25	14	241.32	240.00	-12	1,093	-1.10%
2022/01/20	0	0.00	20	241.50	245.00	-20	1,096	-1.82%
2022/01/19	2	240.25	0	0.00	240.50	2	1,099	0.18%
2022/01/18	1.1	246.98	11	243.14	239.50	-9.9	1,112	-0.89%
2022/01/17	1	239.00	10	239.00	241.00	-9	1,101	-0.82%
2022/01/14	3.1	238.85	9	240.00	240.50	-5.9	1,107	-0.53%
2022/01/13	1	240.00	1	244.50	242.00	0	1,113	0.00%
2022/01/12	4.1	241.39	10	244.20	243.50	-5.9	1,113	-0.53%
2022/01/11	4.2	244.40	0	0.00	244.00	4.2	1,109	0.37%
2022/01/10	3	246.83	0	0.00	248.00	3	1,122	0.27%
2022/01/07	6.1	250.79	0	0.00	250.00	6.1	1,148	0.53%
2022/01/06	1	255.00	2.1	257.88	255.50	-1.1	1,140	-0.10%
2022/01/05	1.1	265.68	9.1	265.09	257.00	-8	1,128	-0.70%
2022/01/04	0	0.00	19.5	251.49	253.50	-19.5	1,102	-1.77%
2022/01/03	5	246.60	7	251.57	246.50	-2	1,085	-0.18%
2021/12/30	2	245.75	1	247.50	247.00	1	1,087	0.09%
2021/12/29	0	249.00	2	249.50	248.50	-2	1,117	-0.18%
2021/12/28	1	247.50	0	0.00	247.50	1	1,147	0.09%
2021/12/27	0	0.00	6	249.33	248.50	-6	1,157	-0.52%
2021/12/24	0	0.00	18.1	250.55	250.50	-18.1	1,161	-1.56%
2021/12/23	0	0.00	5.8	248.59	248.50	-5.8	1,155	-0.50%
2021/12/21	0	0.00	1	246.00	248.00	-1	1,166	-0.09%
2021/12/20	4	244.25	0	0.00	242.00	4	1,163	0.34%
2021/12/17	0	0.00	5	248.60	247.00	-5	1,163	-0.43%
2021/12/16	4	243.88	10	245.00	245.00	-6	1,165	-0.52%
2021/12/15	2	245.00	10	245.00	246.00	-8	1,165	-0.69%
2021/12/14	5	245.90	7	250.07	248.00	-2	1,167	-0.17%
2021/12/13	0	0.00	2	249.00	248.00	-2	1,175	-0.17%
2021/12/10	5	246.70	4	249.88	247.00	1	1,198	0.08%
2021/12/09	1	247.50	15	248.30	249.00	-14	1,246	-1.12%
2021/12/08	5	245.60	4	251.95	247.50	1	1,244	0.08%
2021/12/07	0	0.00	15	245.33	247.50	-15	1,230	-1.22%
2021/12/06	0	0.00	4.1	239.27	240.50	-4.1	1,220	-0.34%
2021/12/03	9	234.56	1	235.00	237.00	8	1,228	0.65%
2021/12/02	0	0.00	10	237.15	239.00	-10	1,198	-0.83%
2021/12/01	1	231.50	0	0.00	233.50	1	1,209	0.08%
2021/11/30	1	234.50	0	0.00	233.00	1	1,249	0.08%
2021/11/29	4	230.50	1	234.00	233.00	3	1,247	0.24%
2021/11/26	6	235.00	4	236.13	234.00	2	1,246	0.16%
2021/11/25	1	238.50	0	0.00	239.00	1	1,241	0.08%
2021/11/24	2	239.00	0	0.00	238.50	2	1,243	0.16%
2021/11/23	1	238.50	14	241.46	242.00	-13	1,241	-1.05%
2021/11/22	1	239.50	11.1	240.65	242.50	-10.1	1,231	-0.82%
2021/11/19	0	0.00	20	243.75	243.50	-20	1,223	-1.63%
2021/11/18	0	0.00	4	240.50	237.50	-4	1,190	-0.34%
2021/11/17	2	234.00	10	235.50	237.00	-8	1,186	-0.67%
2021/11/16	0	0.00	10	237.50	238.50	-10	1,185	-0.84%
2021/11/12	0	0.00	14	239.43	237.50	-14	1,226	-1.14%
2021/11/11	0	0.00	9	239.61	237.00	-9	1,239	-0.73%
2021/11/10	1	238.50	2	242.00	237.50	-1	1,252	-0.08%
2021/11/09	0	0.00	2	240.00	238.50	-2	1,257	-0.16%
2021/11/08	1	237.00	0.2	238.50	236.50	0.8	1,266	0.07%
2021/11/05	5	235.00	1	228.50	234.00	4	1,270	0.31%
2021/11/04	10	230.25	1	228.50	228.00	9	1,274	0.71%
2021/11/03	8	224.94	1	223.00	224.00	7	1,276	0.55%
2021/11/02	5	228.70	0	0.00	231.00	5	1,279	0.39%
2021/11/01	2	234.25	0.8	240.00	235.00	1.2	1,295	0.10%
2021/10/29	0	0.00	18	238.14	242.50	-18	1,377	-1.31%
2021/10/28	0	0.00	8	232.00	233.00	-8	1,380	-0.58%
2021/10/27	0	0.00	1	230.50	231.00	-1	1,396	-0.07%
2021/10/26	0	0.00	10	228.80	230.00	-10	1,407	-0.71%
2021/10/21	0	0.00	2	220.50	217.50	-2	1,445	-0.14%
2021/10/20	2	219.25	0	0.00	218.00	2	1,473	0.14%
2021/10/15	3	206.33	2	209.25	209.00	1	1,514	0.07%
2021/10/12	3	215.50	0	0.00	215.00	3	1,542	0.19%
2021/10/08	1	220.50	1	224.50	223.00	0	1,528	0.00%
2021/10/07	1	220.50	0	0.00	222.50	1	1,529	0.07%
2021/10/06	2.1	221.74	0	0.00	221.50	2.1	1,542	0.14%
2021/10/05	2.1	227.43	1	224.50	226.50	1.1	1,522	0.07%
2021/10/04	2	239.25	1	235.50	237.00	1	1,515	0.07%
2021/09/30	0	0.00	2	247.50	246.50	-2	1,594	-0.13%
2021/09/27	1	247.50	0	0.00	246.00	1	1,674	0.06%
2021/09/24	1	248.50	0	0.00	247.50	1	1,703	0.06%
2021/09/23	0	0.00	1	254.00	252.50	-1	1,709	-0.06%
2021/09/22	0	0.00	1	253.50	253.00	-1	1,698	-0.06%
2021/09/16	3	252.67	0	0.00	253.00	3	1,712	0.18%
2021/09/15	3	257.50	10	258.50	259.50	-7	1,703	-0.41%
2021/09/14	0	0.00	27.1	257.60	258.50	-27.1	1,708	-1.58%
2021/09/13	0	0.00	2.1	250.19	250.00	-2.1	1,718	-0.12%
2021/09/10	2	247.50	2.1	247.95	248.00	-0.1	1,765	-0.01%
2021/09/09	0	0.00	4	244.25	244.00	-4	1,796	-0.22%
2021/09/08	0	0.00	1	242.00	240.00	-1	1,833	-0.05%
2021/09/06	0	0.00	1	248.50	244.00	-1	1,864	-0.05%
2021/09/03	10	245.00	12	244.96	245.50	-2	1,848	-0.11%
2021/09/02	1	237.00	2	238.25	235.00	-1	1,823	-0.05%
2021/09/01	0	0.00	1	237.00	236.50	-1	1,861	-0.05%
2021/08/30	0	0.00	1	235.00	236.00	-1	1,884	-0.05%
2021/08/27	0	0.00	11	235.00	236.00	-11	1,927	-0.57%
2021/08/26	1	231.50	3	233.00	233.00	-2	2,037	-0.10%
2021/08/25	0	0.00	10	230.10	231.50	-10	2,059	-0.49%
2021/08/24	0	0.00	2	229.73	229.50	-2	2,100	-0.10%
2021/08/23	1.1	221.18	1	225.00	225.00	0.1	2,113	0.00%
2021/08/19	2.1	215.48	0	0.00	216.00	2.1	2,162	0.10%
2021/08/17	0	0.00	5	223.40	221.50	-5	2,226	-0.22%
2021/08/16	2	220.00	1	217.50	219.00	1	2,336	0.04%
2021/08/13	8	228.69	0	0.00	228.50	8	2,399	0.33%
2021/08/12	1	232.50	2	236.00	236.00	-1	2,439	-0.04%
2021/08/11	0	0.00	1	235.00	234.00	-1	2,495	-0.04%
2021/08/10	5	233.81	0	0.00	235.00	5	2,520	0.20%
2021/08/09	2	240.25	4	243.50	240.00	-2	2,545	-0.08%
2021/08/06	5	243.40	0	0.00	246.00	5	2,587	0.19%
2021/08/05	0	248.00	12	247.75	248.50	-12	2,616	-0.46%
2021/08/04	4	245.26	23.1	249.70	250.00	-19	2,704	-0.70%
2021/08/03	1	234.50	1	237.00	234.00	0	2,736	0.00%
2021/08/02	6	235.67	3	233.33	236.50	3	2,777	0.11%
2021/07/30	0	0.00	4	236.25	237.50	-4	2,804	-0.14%
2021/07/29	3	236.83	0	0.00	237.50	3	2,858	0.10%
2021/07/28	1	241.00	0	0.00	239.50	1	2,896	0.03%
2021/07/27	0	0.00	4	239.88	240.00	-4	2,914	-0.14%
2021/07/26	4.2	233.26	1	234.50	233.00	3.2	2,892	0.11%
2021/07/23	2	234.50	0	0.00	239.50	2	2,875	0.07%
2021/07/22	0.1	237.00	5.6	237.87	237.00	-5.6	2,903	-0.19%
2021/07/21	8	235.81	6	235.58	235.50	2	2,913	0.07%
2021/07/20	9.1	236.40	0	0.00	236.00	9.1	2,895	0.31%
2021/07/19	3	240.17	1	243.00	243.00	2	2,890	0.07%
2021/07/16	1	244.50	1.1	247.91	247.00	-0.1	2,923	0.00%
2021/07/15	5	246.00	3	245.83	245.50	2	2,941	0.07%
2021/07/14	7	241.29	9	240.39	242.00	-2	2,996	-0.07%
2021/07/13	6.1	240.69	2	241.75	241.00	4.1	3,039	0.13%
2021/07/12	2	245.00	0	0.00	245.50	2	3,037	0.07%
2021/07/09	2.1	245.57	0	0.00	247.00	2.1	3,051	0.07%
2021/07/08	5	248.60	2	249.50	250.00	3	3,065	0.10%
2021/07/07	30.2	252.39	15	252.90	254.50	15.2	3,041	0.50%
2021/07/06	3	258.33	0	0.00	257.00	3	3,010	0.10%
2021/07/05	3	256.83	4	262.50	264.50	-1	3,013	-0.03%
2021/07/02	4.5	268.17	2	265.75	266.00	2.5	2,986	0.08%
2021/07/01	1	274.54	2	273.50	269.50	-1	3,002	-0.03%
2021/06/30	0	0.00	1	273.00	274.00	-1	2,988	-0.03%
2021/06/29	0	0.00	20	268.50	269.00	-20	3,017	-0.66%
2021/06/25	5	272.40	0	0.00	269.00	5	3,034	0.16%
2021/06/24	1	269.50	1	270.00	271.50	0	3,052	0.00%
2021/06/23	2	267.25	4	269.25	271.00	-2	3,096	-0.06%
2021/06/22	2	269.25	12	269.46	269.00	-10	3,166	-0.32%
2021/06/21	11	254.41	7	256.14	256.50	4	3,206	0.12%
2021/06/18	3	261.83	0	0.00	261.50	3	3,174	0.09%
2021/06/17	2	260.25	0	0.00	264.50	2	3,158	0.06%
2021/06/16	5	257.80	12	260.42	260.00	-7	3,124	-0.22%
2021/06/15	15.1	257.71	3	261.00	261.50	12.1	3,112	0.39%
2021/06/11	3	264.33	0	0.00	262.00	3	3,108	0.10%
2021/06/10	2	262.50	0	0.00	265.50	2	3,121	0.06%
2021/06/09	13.2	262.42	0	0.00	263.50	13.2	3,121	0.42%
2021/06/07	4	267.50	0	0.00	267.50	4	3,187	0.13%
2021/06/04	8	270.06	10	269.95	269.50	-2	3,232	-0.06%
2021/06/03	27.2	273.41	0	0.00	274.50	27.2	3,201	0.85%
2021/06/02	4	287.00	7.7	284.70	283.50	-3.7	3,099	-0.12%
2021/06/01	6	275.08	5.7	280.84	284.00	0.3	3,093	0.01%
2021/05/31	3	282.17	0	0.00	281.00	3	3,058	0.10%
2021/05/28	2	281.50	3	283.00	284.50	-1	3,061	-0.03%
2021/05/27	5	283.30	18	286.08	281.50	-13	3,055	-0.43%
2021/05/26	17	285.12	10.4	285.12	283.50	6.6	3,026	0.22%
2021/05/25	8	279.38	38.2	279.23	276.00	-30.2	2,994	-1.01%
2021/05/24	39	284.72	80.7	287.30	281.00	-41.7	2,958	-1.41%
2021/05/21	18.2	272.55	24.1	266.93	270.50	-5.9	2,863	-0.21%
2021/05/20	2	250.50	1	250.50	252.00	1	2,777	0.04%
2021/05/19	6	257.01	5	257.00	252.00	1	2,756	0.04%
2021/05/18	0	0.00	2.2	253.64	258.00	-2.2	2,727	-0.08%
2021/05/17	2.1	238.33	13	239.58	238.00	-10.9	2,711	-0.40%
2021/05/14	3	249.67	1	253.00	250.00	2	2,675	0.07%
2021/05/13	1	253.00	50.2	256.31	252.00	-49.2	2,630	-1.87%
2021/05/12	21	262.33	30.2	259.60	259.00	-9.2	2,596	-0.35%
2021/05/11	13	277.31	35.6	275.91	271.50	-22.6	2,486	-0.91%
2021/05/10	3	271.00	2.3	273.77	266.50	0.7	2,366	0.03%
2021/05/07	2	261.50	10.2	261.94	262.00	-8.2	2,309	-0.35%
2021/05/06	13	257.81	10.1	255.64	253.00	2.9	2,274	0.13%
2021/05/05	5	249.50	30.2	252.50	253.00	-25.2	2,212	-1.14%
2021/05/04	12	236.38	5	235.60	234.00	7	2,158	0.32%
2021/05/03	1	243.50	12	244.42	243.00	-11	2,132	-0.52%
2021/04/29	2	244.00	3	245.83	245.00	-1	2,158	-0.05%
2021/04/28	0	0.00	14	246.71	245.50	-14	2,170	-0.65%
2021/04/27	7.1	240.37	0	0.00	239.00	7.1	2,178	0.32%
2021/04/26	1	247.00	0	0.00	246.50	1	2,186	0.05%
2021/04/23	3	247.67	4	250.63	247.50	-1	2,201	-0.05%
2021/04/22	5	251.60	10	252.40	254.00	-5	2,183	-0.23%
2021/04/21	4	246.38	0	0.00	247.50	4	2,159	0.19%
2021/04/20	3	244.83	4	250.88	252.00	-1	2,146	-0.05%
2021/04/19	2	249.75	5	251.30	250.00	-3	2,117	-0.14%
2021/04/16	2	244.25	3	244.67	245.50	-1	2,069	-0.05%
2021/04/15	0	0.00	13.7	248.09	251.00	-13.7	2,058	-0.66%
2021/04/14	8	243.00	3	251.00	245.50	5	2,052	0.24%
2021/04/13	6	248.00	0	0.00	246.00	6	2,060	0.29%
2021/04/12	4.6	248.68	5	249.00	250.50	-0.5	2,057	-0.02%
2021/04/09	0	0.00	24	250.06	251.00	-24	2,052	-1.17%
2021/04/08	17	246.44	8.2	247.84	246.50	8.8	2,040	0.43%
2021/04/07	3.1	238.76	0	0.00	244.00	3.1	2,020	0.15%
2021/04/06	5.1	241.69	0	0.00	243.00	5.1	1,983	0.26%
2021/04/01	7	243.43	0	0.00	246.00	7	1,969	0.36%
2021/03/31	0.1	245.00	4	248.13	246.50	-4	1,926	-0.21%
2021/03/30	2.1	243.30	1	248.00	247.00	1.1	1,907	0.06%
2021/03/29	5.1	244.19	0	0.00	245.50	5.1	1,900	0.27%
2021/03/26	3.1	245.67	8	247.13	247.50	-5	1,868	-0.26%
2021/03/25	5.6	240.94	10.3	241.85	245.00	-4.7	1,817	-0.26%
2021/03/24	4	234.38	31.5	235.08	236.50	-27.5	1,724	-1.59%
2021/03/23	0	0.00	4	225.25	225.50	-4	1,635	-0.24%
2021/03/22	1	222.50	12.6	223.30	223.00	-11.6	1,619	-0.72%
2021/03/19	3	218.50	51	219.61	218.50	-48	1,612	-2.98%
2021/03/18	2	218.75	6	220.58	221.50	-4	1,686	-0.24%
2021/03/17	3	217.67	3	216.67	216.00	0	1,724	0.00%
2021/03/16	3	219.17	15	219.83	218.00	-12	1,735	-0.69%
2021/03/15	4	219.38	3	222.83	224.00	1	1,727	0.06%
2021/03/12	0	0.00	25.5	221.29	223.00	-25.5	1,722	-1.48%
2021/03/11	4	222.00	2	220.00	219.50	2	1,700	0.12%
2021/03/10	1	215.00	24.6	216.53	217.50	-23.6	1,644	-1.44%
2021/03/09	2	206.50	13	208.35	206.50	-11	1,609	-0.68%
2021/03/08	2	205.50	3	205.50	206.00	-1	1,609	-0.06%
2021/03/05	3	202.67	2	204.00	205.00	1	1,632	0.06%
2021/03/04	2	202.50	3	206.67	203.00	-1	1,639	-0.06%
2021/03/03	0	0.00	9	202.83	206.00	-9	1,628	-0.55%
2021/03/02	6	203.75	20	205.00	203.00	-14	1,642	-0.85%
2021/02/26	4	204.25	32	206.00	203.50	-28	1,729	-1.62%
2021/02/25	0	0.00	9.9	212.34	210.00	-9.9	1,736	-0.57%
2021/02/24	4.5	212.33	14.6	213.53	213.00	-10.1	1,761	-0.57%
2021/02/23	0	0.00	16.7	210.34	207.00	-16.7	1,750	-0.95%
2021/02/22	0	0.00	1	207.00	205.00	-1	1,716	-0.06%
2021/02/19	10	205.10	32.5	207.34	205.00	-22.5	1,722	-1.30%
2021/02/18	0	0.00	33.1	201.09	202.00	-33.1	1,691	-1.96%
2021/02/17	6	194.58	1	198.00	195.00	5	1,660	0.30%
2021/02/05	2	196.00	6	197.00	197.00	-4	1,658	-0.24%
2021/02/04	4	194.75	4	197.25	196.00	0	1,669	0.00%
2021/02/03	0	0.00	6	195.67	196.50	-6	1,692	-0.35%
2021/02/02	0	0.00	90	190.04	190.00	-90	1,719	-5.23%
2021/01/29	3	189.17	40	189.75	188.00	-37	1,747	-2.12%
2021/01/28	3	191.50	0	0.00	190.50	3	1,758	0.17%
2021/01/27	2.1	194.00	0	0.00	195.00	2.1	1,773	0.12%
2021/01/26	0	0.00	4	196.25	196.50	-4	1,778	-0.22%
2021/01/25	2	196.50	13	194.69	195.00	-11	1,791	-0.61%
2021/01/22	2	197.50	5	200.30	200.50	-3	1,793	-0.17%
2021/01/21	10	200.50	26	200.10	199.00	-16	1,796	-0.89%
2021/01/20	0	0.00	30	199.35	200.00	-30	1,799	-1.67%
2021/01/19	6	192.17	1	193.50	194.50	5	1,752	0.29%
2021/01/18	0	0.00	1	195.00	196.50	-1	1,717	-0.06%
2021/01/15	1	193.50	0	0.00	193.50	1	1,702	0.06%
2021/01/14	8	195.69	6	198.67	196.00	2	1,755	0.11%
2021/01/13	2	195.00	4	195.38	194.50	-2	1,746	-0.11%
2021/01/12	21	195.90	30	195.08	194.50	-9	1,858	-0.48%
2021/01/11	1	189.00	2	191.00	190.50	-1	1,859	-0.05%
2021/01/08	2	191.00	1	191.00	191.00	1	1,949	0.05%
2021/01/07	1	186.50	4	189.00	190.50	-3	1,964	-0.15%
2021/01/06	37	186.80	0.4	186.75	185.50	36.6	1,963	1.86%
2021/01/05	7	190.21	10	189.50	190.00	-3	1,951	-0.15%
2021/01/04	1	192.00	1	192.00	193.00	0	1,969	0.00%
2020/12/31	1	191.50	0.5	191.50	191.50	0.5	2,007	0.02%
2020/12/30	20	190.50	0	0.00	191.00	20	2,011	0.99%
2020/12/29	1	191.00	0	0.00	190.50	1	2,035	0.05%
2020/12/28	0	0.00	1	190.50	191.00	-1	2,047	-0.05%
2020/12/24	2.2	190.50	0	0.00	190.50	2.2	2,083	0.10%
2020/12/23	6.1	187.51	5	190.60	191.00	1.1	2,117	0.05%
2020/12/22	6	188.83	2	190.00	188.50	4	2,210	0.18%
2020/12/18	0	0.00	1	190.50	190.50	-1	2,278	-0.04%
2020/12/16	0	0.00	2	191.99	191.50	-2	2,333	-0.09%
2020/12/15	1	189.50	1	190.50	189.00	0	2,373	0.00%
2020/12/14	30.4	192.33	18.5	201.57	190.00	11.9	2,405	0.49%
2020/12/11	2	194.25	74	194.83	195.00	-72	2,396	-3.00%
2020/12/10	2	191.50	20	192.25	191.00	-18	2,406	-0.75%
2020/12/09	1	188.00	0	0.00	187.50	1	2,497	0.04%
2020/12/08	0	0.00	10	189.00	189.50	-10	2,501	-0.40%
2020/12/07	0.3	190.00	12.1	189.98	189.00	-11.8	2,516	-0.47%
2020/12/03	0	0.00	3	192.50	190.00	-3	2,557	-0.12%
2020/12/02	0	0.00	6	188.67	186.00	-6	2,551	-0.24%
2020/12/01	0	0.00	11.5	187.70	187.00	-11.5	2,601	-0.44%
2020/11/30	4	184.63	3	185.00	184.50	1	2,612	0.04%
2020/11/27	4	186.25	0	0.00	186.00	4	2,637	0.15%
2020/11/26	0	0.00	7	185.43	188.00	-7	2,649	-0.26%
2020/11/25	35.1	189.11	2	187.00	186.00	33.1	2,639	1.25%
2020/11/24	9	194.89	15	195.67	197.00	-6	2,597	-0.23%
2020/11/23	1	197.50	23	196.22	196.50	-22	2,581	-0.85%
2020/11/20	0	0.00	5	190.80	190.00	-5	2,540	-0.20%
2020/11/19	0	0.00	7	188.00	186.50	-7	2,585	-0.27%
2020/11/18	12	186.50	0	0.00	186.00	12	2,620	0.46%
2020/11/17	1	186.50	5	187.50	186.50	-4	2,663	-0.15%
2020/11/16	7	187.29	0	0.00	188.00	7	2,710	0.26%
2020/11/13	2	187.00	1	189.50	187.00	1	2,730	0.04%
2020/11/12	1	189.00	0	0.00	190.50	1	2,774	0.04%
2020/11/11	7.1	190.65	6	193.67	189.50	1.1	2,860	0.04%
2020/11/10	7	193.14	28.3	196.26	193.50	-21.3	2,906	-0.73%
2020/11/09	2	193.50	24	192.73	191.50	-22	2,876	-0.76%
2020/11/06	0	0.00	11	192.45	192.00	-11	2,895	-0.38%
2020/11/05	0	0.00	11	190.00	188.50	-11	2,891	-0.38%
2020/11/04	0	0.00	19.1	190.24	190.00	-19.1	2,882	-0.66%
2020/11/03	3	184.50	2	185.75	185.50	1	2,870	0.03%
2020/11/02	6	184.17	1	184.50	185.50	5	2,910	0.17%
2020/10/30	1	189.00	1	188.51	189.50	0	2,920	0.00%
2020/10/29	7	187.64	0	0.00	188.00	7	2,942	0.24%
2020/10/28	151	193.02	23	192.11	194.00	128	2,946	4.34%	大買/鉅額交易
2020/10/26	10	187.50	0	0.00	187.50	10	3,061	0.33%
2020/10/23	1	189.50	1.5	189.34	190.00	-0.5	3,102	-0.02%
2020/10/22	6	189.58	8	190.75	192.50	-2	3,141	-0.06%
2020/10/21	1	185.50	22	186.45	186.00	-21	3,123	-0.67%
2020/10/20	3	187.00	26	186.23	187.00	-23	3,137	-0.73%
2020/10/19	6	180.00	4	180.13	181.00	2	3,031	0.07%
2020/10/16	5	177.90	12	178.92	179.50	-7	3,029	-0.23%
2020/10/15	6	167.33	8	171.06	172.50	-2	2,979	-0.07%
2020/10/14	1	168.00	7	168.50	168.50	-6	3,035	-0.20%
2020/10/13	1	168.50	4	166.88	168.00	-3	3,120	-0.10%
2020/10/12	6	161.75	2	162.00	163.50	4	3,262	0.12%
2020/10/08	4	165.50	1	164.50	165.00	3	3,476	0.09%
2020/10/07	4	168.13	2	170.00	168.00	2	3,515	0.06%
2020/10/06	5	170.10	0	0.00	171.50	5	3,691	0.14%
2020/10/05	8	169.19	0	0.00	169.50	8	3,719	0.22%
2020/09/30	0	0.00	1	171.00	171.00	-1	3,745	-0.03%
2020/09/29	2	168.00	2	170.00	171.00	0	3,780	0.00%
2020/09/28	3	166.17	2	164.50	167.50	1	3,849	0.03%
2020/09/25	40	169.63	4	167.38	167.50	36	3,941	0.91%
2020/09/24	8	178.81	3	181.67	178.50	5	3,911	0.13%
2020/09/23	1	184.00	0	0.00	181.50	1	3,889	0.03%
2020/09/22	4	182.13	41	182.24	182.00	-37	3,890	-0.95%
2020/09/21	1	182.00	22	181.55	182.00	-21	3,917	-0.54%
2020/09/18	9	178.56	24	178.83	180.00	-15	3,914	-0.38%
2020/09/17	1	175.50	15	177.00	176.50	-14	3,904	-0.36%
2020/09/16	12	176.58	13	176.62	178.00	-1	3,881	-0.03%
2020/09/15	2	181.50	11	181.50	180.50	-9	3,851	-0.23%
2020/09/14	52	180.32	3	179.83	179.50	49	3,866	1.27%
2020/09/11	6	187.58	21	188.05	188.00	-15	3,777	-0.40%
2020/09/10	0	0.00	22	189.73	191.00	-22	3,825	-0.58%
2020/09/09	16	190.25	1	187.00	190.00	15	3,830	0.39%
2020/09/08	4	193.38	2	195.00	195.00	2	3,828	0.05%
2020/09/07	6.1	195.99	0	0.00	194.50	6.1	3,867	0.16%
2020/09/04	13	199.08	1	204.00	199.00	12	3,895	0.31%
2020/09/03	0	0.00	20	205.43	206.00	-20	3,864	-0.52%
2020/09/02	2	199.50	51.4	200.60	200.50	-49.4	3,866	-1.28%
2020/09/01	9.1	195.57	3	198.33	197.00	6.1	3,942	0.15%
2020/08/31	2	198.25	0	0.00	197.50	2	4,029	0.05%
2020/08/28	6	194.08	47.1	199.54	200.50	-41.1	4,090	-1.00%
2020/08/27	14	199.39	11	195.77	195.00	3	4,103	0.07%
2020/08/26	11	194.82	4	197.00	198.00	7	4,129	0.17%
2020/08/25	25	197.56	23	198.37	195.00	2	4,155	0.05%
2020/08/24	0	0.00	46	196.79	197.00	-46	4,148	-1.11%
2020/08/21	7	193.36	42	192.36	192.00	-35	4,180	-0.84%
2020/08/20	18	191.22	15	191.30	193.00	3	4,261	0.07%
2020/08/19	5	192.80	80	192.33	192.00	-75	4,353	-1.72%
2020/08/18	53	194.45	8.1	197.85	197.00	44.9	4,364	1.03%
2020/08/17	66	195.95	30	195.02	196.00	36	4,419	0.81%
2020/08/14	1	186.50	29	184.91	186.50	-28	4,446	-0.63%
2020/08/13	3	181.17	0	0.00	181.00	3	4,413	0.07%
2020/08/12	3	177.33	7.6	182.23	183.00	-4.6	4,475	-0.10%
2020/08/11	2	178.50	4	179.38	181.00	-2	4,485	-0.04%
2020/08/10	1.1	178.91	1	179.00	178.00	0.1	4,495	0.00%
2020/08/07	8	181.31	1	179.50	179.00	7	4,504	0.16%
2020/08/06	5	185.80	4	186.50	182.50	1	4,492	0.02%
2020/08/05	5	181.90	15.1	182.68	184.50	-10.1	4,454	-0.23%
2020/08/04	0	0.00	8.1	181.12	182.00	-8.1	4,437	-0.18%
2020/08/03	3	178.00	3.1	180.14	179.50	-0.1	4,428	0.00%
2020/07/31	0	0.00	16	178.47	180.50	-16	4,482	-0.36%
2020/07/30	4	172.00	14.1	175.33	176.00	-10.1	4,413	-0.23%
2020/07/29	3	166.83	2	169.00	167.00	1	4,372	0.02%
2020/07/28	9	169.94	0	0.00	166.00	9	4,353	0.21%
2020/07/27	4	167.00	2	170.25	170.00	2	4,340	0.05%
2020/07/24	8.1	168.86	3	171.00	168.00	5.1	4,315	0.12%
2020/07/23	1	172.00	2	172.25	171.00	-1	4,309	-0.02%
2020/07/22	2	175.50	0	0.00	174.00	2	4,349	0.05%
2020/07/21	2	173.75	4	173.50	174.50	-2	4,326	-0.05%
2020/07/20	9	169.28	4	172.63	171.00	5	4,310	0.12%
2020/07/17	9	178.00	27	179.63	176.00	-18	4,254	-0.42%
2020/07/16	38.1	180.39	52	181.19	178.50	-13.9	4,198	-0.33%
2020/07/15	17	177.09	28.2	176.06	175.00	-11.2	4,075	-0.27%
2020/07/14	10	167.15	6.7	169.20	170.00	3.3	3,864	0.09%
2020/07/13	0	0.00	37	167.41	169.00	-37	3,809	-0.97%
2020/07/10	3	159.50	0	0.00	156.50	3	3,682	0.08%
2020/07/09	4.1	161.50	4	161.50	161.50	0.1	3,679	0.00%
2020/07/08	1	162.50	0	0.00	162.50	1	3,663	0.03%
2020/07/07	3	162.50	9.1	162.78	163.00	-6.1	3,662	-0.17%
2020/07/06	10	162.60	15.2	164.05	163.00	-5.2	3,610	-0.14%
2020/07/03	6	161.50	9.7	161.77	163.50	-3.7	3,536	-0.11%
2020/07/02	0	0.00	2	158.75	160.50	-2	3,514	-0.06%
2020/07/01	7	157.14	2	157.00	156.00	5	3,519	0.14%
2020/06/30	5	154.00	1	154.50	155.00	4	3,501	0.11%
2020/06/29	6	155.33	1	156.50	156.50	5	3,468	0.14%
2020/06/24	0	0.00	3	163.33	159.00	-3	3,473	-0.09%
2020/06/23	0	0.00	1	162.00	163.50	-1	3,486	-0.03%
2020/06/22	0	0.00	1	162.00	162.00	-1	3,506	-0.03%
2020/06/19	1	162.00	11	164.77	162.00	-10	3,555	-0.28%
2020/06/18	0	0.00	9.2	163.98	163.00	-9.2	3,515	-0.26%
2020/06/17	1.1	161.55	6	163.33	162.50	-4.9	3,502	-0.14%
2020/06/16	0	0.00	1	160.00	158.50	-1	3,476	-0.03%
2020/06/15	1	156.00	0	0.00	155.50	1	3,498	0.03%
2020/06/12	15	148.77	9	151.78	154.50	6	3,521	0.17%
2020/06/11	8	159.13	3	158.00	156.50	5	3,530	0.14%
2020/06/10	5.1	162.80	1	163.00	163.00	4.1	3,526	0.11%
2020/06/09	0	0.00	24	162.52	162.50	-24	3,589	-0.67%
2020/06/08	22	161.84	13	161.35	163.50	9	3,598	0.25%
2020/06/05	0	0.00	7	155.22	156.50	-7	3,490	-0.20%
2020/06/04	2	150.00	11	151.32	153.00	-9	3,423	-0.26%
2020/06/03	0	0.00	1.1	149.95	149.00	-1.1	3,382	-0.03%
2020/06/01	3	143.33	2	143.00	147.50	1	3,328	0.03%
2020/05/29	4	146.00	6	146.00	144.00	-2	3,318	-0.06%
2020/05/28	5.1	145.39	10	147.15	145.00	-4.9	3,276	-0.15%
2020/05/27	2	150.00	7.1	149.36	150.00	-5.1	3,221	-0.16%
2020/05/26	4	147.00	19	145.03	148.00	-15	3,098	-0.48%
2020/05/25	14.1	137.36	0	0.00	137.50	14.1	2,958	0.48%
2020/05/22	7	136.00	6	137.08	135.00	1	2,934	0.03%
2020/05/21	25	135.86	16	132.63	135.00	9	2,841	0.32%
2020/05/19	24	126.44	6	126.08	127.00	18	2,700	0.67%
2020/05/18	10	123.50	2	121.50	122.00	8	2,668	0.30%
2020/05/15	0	0.00	7	117.79	118.50	-7	2,630	-0.27%
2020/05/14	2	115.00	0	0.00	114.00	2	2,605	0.08%
2020/05/13	1	116.00	1	116.50	116.50	0	2,607	0.00%
2020/05/12	0	0.00	3	117.00	117.00	-3	2,619	-0.11%
2020/05/11	0	0.00	6	118.50	118.50	-6	2,611	-0.23%
2020/05/08	5	117.00	9	116.94	118.00	-4	2,613	-0.15%
2020/05/07	8	115.32	2	115.75	116.50	6	2,594	0.23%
2020/05/06	1	122.50	0	0.00	121.00	1	2,510	0.04%
2020/05/05	1.2	122.09	0	0.00	122.00	1.2	2,512	0.05%
2020/05/04	1	123.50	0	0.00	123.50	1	2,491	0.04%
2020/04/30	1	125.50	0	0.00	127.50	1	2,471	0.04%
2020/04/29	1	123.50	0	0.00	124.00	1	2,446	0.04%
2020/04/28	0	0.00	1	122.50	124.00	-1	2,433	-0.04%
2020/04/27	2	122.00	7	123.14	122.00	-5	2,441	-0.20%
2020/04/23	3	118.01	3	119.17	119.00	0	2,380	0.00%
2020/04/22	2	117.01	0	0.00	117.50	2	2,359	0.09%
2020/04/21	3	117.67	3	118.00	118.50	0	2,339	0.00%
2020/04/20	0	0.00	5	118.10	120.50	-5	2,296	-0.22%
2020/04/17	0	0.00	2	117.75	116.50	-2	2,249	-0.09%
2020/04/16	7	116.21	1	115.50	116.00	6	2,220	0.27%
2020/04/15	12	120.38	23	119.87	118.00	-11	2,188	-0.50%
2020/04/14	12	116.58	0	0.00	117.00	12	2,132	0.56%
2020/04/13	5	112.90	0	0.00	112.50	5	2,107	0.24%
2020/04/10	6	115.67	2	116.25	115.00	4	2,098	0.19%
2020/04/09	4	117.25	16	116.16	116.50	-12	2,074	-0.58%
2020/04/08	10	113.70	11	110.45	113.00	-1	2,038	-0.05%
2020/04/07	3	111.00	3	110.33	110.50	0	1,986	0.00%
2020/04/06	1	106.00	0	0.00	107.50	1	1,943	0.05%
2020/04/01	2	106.50	7	107.29	107.50	-5	1,924	-0.26%
2020/03/31	7	107.43	5	107.10	106.00	2	1,922	0.10%
2020/03/30	1	104.02	30	103.67	106.00	-29	1,915	-1.51%
2020/03/27	3	108.00	2	110.00	105.50	1	1,893	0.05%
2020/03/26	6	109.42	0	0.00	107.00	6	1,868	0.32%
2020/03/25	13	108.54	12	108.88	109.50	1	1,833	0.05%
2020/03/24	2	100.40	1	102.00	100.00	1	1,755	0.06%
2020/03/23	2	98.70	7	98.31	98.20	-5	1,755	-0.28%
2020/03/20	3	104.50	3	104.17	104.00	0	1,764	0.00%
2020/03/19	6	101.17	2	101.00	101.00	4	1,748	0.23%
2020/03/18	8	117.38	4	114.25	112.00	4	1,726	0.23%
2020/03/17	37	117.31	13	118.77	118.00	24	1,677	1.43%
2020/03/16	7	113.21	7	114.14	113.50	0	1,604	0.00%
2020/03/13	9	114.11	4	116.38	120.00	5	1,560	0.32%
2020/03/12	13	124.92	1	125.00	125.00	12	1,469	0.82%
2020/03/11	6	135.50	0	0.00	134.00	6	1,417	0.42%
2020/03/10	1	135.00	2	134.25	135.00	-1	1,422	-0.07%
2020/03/09	9	137.50	1	138.00	136.00	8	1,412	0.57%
2020/03/06	9	145.17	1	146.00	144.50	8	1,372	0.58%
2020/03/05	15	148.03	0	0.00	147.50	15	1,365	1.10%
2020/03/04	2	149.00	2	149.75	149.00	0	1,349	0.00%
2020/03/03	2	148.50	4	148.50	147.50	-2	1,342	-0.15%
2020/03/02	1.2	145.75	0	0.00	146.00	1.2	1,345	0.09%
2020/02/27	2	147.75	3	150.00	148.50	-1	1,340	-0.07%
2020/02/26	1	149.00	0	0.00	149.00	1	1,341	0.07%
2020/02/25	2	149.50	0	0.00	148.50	2	1,358	0.15%
2020/02/24	2	150.00	0	0.00	150.50	2	1,383	0.14%
2020/02/21	2	154.00	0	0.00	153.50	2	1,415	0.14%
2020/02/20	1	155.50	3	155.67	156.00	-2	1,431	-0.14%
2020/02/19	0	0.00	6	155.75	155.00	-6	1,461	-0.41%
2020/02/18	0	0.00	1	153.50	152.50	-1	1,508	-0.07%
2020/02/17	0	0.00	11	151.59	151.50	-11	1,598	-0.69%
2020/02/14	0	0.00	15	152.40	153.00	-15	1,615	-0.93%
2020/02/13	0	0.00	3	150.00	149.50	-3	1,633	-0.18%
2020/02/12	1	149.00	9	148.50	148.50	-8	1,644	-0.49%
2020/02/11	2	149.00	0	0.00	149.50	2	1,645	0.12%
2020/02/10	3	146.83	10	148.45	148.50	-7	1,636	-0.43%
2020/02/07	0	0.00	9	148.00	148.00	-9	1,641	-0.55%
2020/02/06	4	148.63	9	149.00	149.00	-5	1,654	-0.30%
2020/02/05	1	149.50	0	0.00	149.00	1	1,649	0.06%
2020/02/04	1	153.00	15	150.70	150.50	-14	1,642	-0.85%
2020/02/03	0	0.00	3	149.67	152.00	-3	1,647	-0.18%
2020/01/31	0	0.00	15	150.37	152.00	-15	1,634	-0.92%
2020/01/30	11	147.64	5	148.60	148.00	6	1,630	0.37%
2020/01/20	2	155.00	10	155.05	155.00	-8	1,604	-0.50%
2020/01/16	1	156.50	9.6	155.53	155.50	-8.6	1,611	-0.53%
2020/01/15	3	157.83	9	156.50	156.50	-6	1,614	-0.37%
2020/01/14	0	0.00	10.2	157.52	158.00	-10.2	1,628	-0.63%
2020/01/13	1	156.50	14	156.68	156.50	-13	1,633	-0.80%
2020/01/10	0	0.00	10	156.05	156.00	-10	1,649	-0.61%
2020/01/09	1	155.50	10	155.60	155.50	-9	1,678	-0.54%
2020/01/08	1	155.50	4	155.38	154.50	-3	1,733	-0.17%
2020/01/07	10	155.80	2	156.25	155.00	8	1,743	0.46%
2020/01/06	3	153.17	0	0.00	153.00	3	1,727	0.17%
2020/01/03	1	155.00	0	0.00	155.00	1	1,732	0.06%
2019/12/30	1	156.50	0	0.00	157.50	1	1,776	0.06%
2019/12/27	1	157.00	1	157.00	158.00	0	1,778	0.00%
2019/12/26	0	0.00	2	158.00	157.50	-2	1,788	-0.11%
2019/12/24	2.1	158.76	4	158.63	159.00	-1.9	1,838	-0.10%
2019/12/23	1	157.00	1	157.50	156.50	0	1,873	0.00%
2019/12/20	2	157.00	8	156.94	157.00	-6	1,884	-0.32%
2019/12/19	2	157.00	1	157.00	157.00	1	1,895	0.05%
2019/12/18	4	156.88	1	156.50	157.00	3	1,904	0.16%
2019/12/17	0.1	155.50	1	155.00	154.50	-0.9	1,928	-0.05%
2019/12/16	2	154.00	0	0.00	153.00	2	1,915	0.10%
2019/12/13	3	153.50	1	153.50	154.00	2	1,923	0.10%
2019/12/11	2	155.00	3	155.17	155.50	-1	1,955	-0.05%
2019/12/10	1	154.00	1	154.00	154.00	0	1,964	0.00%
2019/12/09	6	153.92	2	154.00	153.50	4	1,986	0.20%
2019/12/06	1	153.50	0	0.00	153.50	1	1,988	0.05%
2019/12/04	2	154.50	3	154.33	154.50	-1	2,019	-0.05%
2019/12/03	0	0.00	2	151.75	152.00	-2	2,026	-0.10%
2019/12/02	4	150.38	0	0.00	149.00	4	2,025	0.20%
2019/11/29	0	0.00	4	151.88	152.00	-4	2,003	-0.20%
2019/11/28	3	151.33	2	151.25	151.50	1	1,999	0.05%
2019/11/27	4	151.25	2	151.25	151.50	2	1,989	0.10%
2019/11/26	20	149.50	0	0.00	149.50	20	1,985	1.01%
2019/11/22	3	146.83	3	148.83	148.50	0	1,998	0.00%
2019/11/21	4	144.00	1	144.50	144.50	3	2,012	0.15%
2019/11/20	4	146.63	8	147.75	146.50	-4	1,983	-0.20%
2019/11/18	45	151.32	2	150.75	149.50	43	1,975	2.18%
2019/11/15	8	149.56	14	151.29	149.50	-6	1,960	-0.31%
2019/11/14	7	153.64	2	152.00	153.00	5	1,885	0.27%
2019/11/12	8	158.25	2	158.50	158.00	6	1,842	0.33%
2019/11/11	2	160.75	1	161.50	160.00	1	1,840	0.05%
2019/11/08	2	165.00	1	164.50	165.00	1	1,826	0.05%
2019/11/07	1.1	165.09	1	166.50	165.00	0.1	1,835	0.01%
2019/11/06	3	165.33	3	165.67	166.00	0	1,850	0.00%
2019/11/05	3	166.17	0	0.00	165.50	3	1,864	0.16%
2019/11/04	2	167.50	1	167.00	167.00	1	1,892	0.05%
2019/11/01	0	0.00	1	170.50	169.00	-1	1,910	-0.05%
2019/10/31	0	0.00	14	170.04	170.00	-14	1,939	-0.72%
2019/10/30	0	0.00	1	168.50	169.00	-1	1,946	-0.05%
2019/10/29	1	168.50	1	169.00	168.00	0	1,963	0.00%
2019/10/28	3	165.83	10	166.00	166.50	-7	1,990	-0.35%
2019/10/25	28	166.98	0	0.00	167.50	28	1,997	1.40%
2019/10/24	0	0.00	1	169.00	169.50	-1	1,992	-0.05%
2019/10/23	3	169.83	0	0.00	169.00	3	2,020	0.15%
2019/10/22	5	169.60	0	0.00	169.00	5	2,057	0.24%
2019/10/21	1	171.50	0	0.00	171.00	1	2,058	0.05%
2019/10/18	20	175.50	2	173.50	174.00	18	2,116	0.85%
2019/10/17	1	171.50	4	174.00	174.50	-3	2,122	-0.14%
2019/10/16	32	172.30	8	170.94	170.50	24	2,096	1.14%
2019/10/15	1	165.00	0	0.00	166.00	1	2,075	0.05%
2019/10/09	0	0.00	2	167.75	165.00	-2	2,089	-0.10%
2019/10/08	4.2	165.00	0	0.00	164.00	4.2	2,085	0.20%
2019/10/07	1	168.00	2	167.00	166.50	-1	2,078	-0.05%
2019/10/04	27	169.80	4	169.25	166.50	23	2,077	1.11%
2019/10/03	1	165.50	0	0.00	166.00	1	2,039	0.05%
2019/10/02	2	166.25	0	0.00	167.00	2	2,028	0.10%
2019/10/01	1	165.00	0	0.00	166.50	1	2,017	0.05%
2019/09/27	16.1	165.66	0	0.00	164.50	16.1	2,022	0.80%
2019/09/26	13	170.92	1	173.50	170.00	12	1,966	0.61%
2019/09/25	0	0.00	1	177.00	175.50	-1	1,914	-0.05%
2019/09/24	1	174.00	1	177.00	177.00	0	1,884	0.00%
2019/09/20	5	172.00	0	0.00	171.50	5	1,884	0.27%
2019/09/19	0	0.00	2	176.75	175.50	-2	1,831	-0.11%
2019/09/18	2	173.50	1	175.00	173.50	1	1,843	0.05%
2019/09/17	6	170.83	6	171.50	170.50	0	1,823	0.00%
2019/09/16	6	174.58	0	0.00	174.50	6	1,813	0.33%
2019/09/12	0	0.00	1	177.00	178.00	-1	1,808	-0.06%
2019/09/11	10	177.00	0	0.00	175.50	10	1,811	0.55%
2019/09/10	3	174.50	0.1	176.00	176.00	2.9	1,800	0.16%
2019/09/09	2	175.25	0	0.00	175.00	2	1,805	0.11%
2019/09/06	7	176.86	3	179.33	176.50	4	1,804	0.22%
2019/09/05	18	180.97	2	182.50	180.00	16	1,769	0.90%
2019/09/04	4	181.88	0	0.00	182.50	4	1,754	0.23%
2019/09/03	3.1	185.44	0	0.00	182.50	3.1	1,749	0.17%
2019/09/02	1.1	185.45	0	0.00	185.00	1.1	1,763	0.06%
2019/08/30	0	0.00	0.2	185.00	185.00	-0.2	1,770	-0.01%
2019/08/29	2	181.75	1	184.00	184.00	1	1,798	0.06%
2019/08/28	0	0.00	0.2	182.00	183.50	-0.2	1,821	-0.01%
2019/08/27	2	186.00	1	188.00	183.50	1	1,879	0.05%
2019/08/26	2	185.25	11	186.64	184.50	-9	1,890	-0.48%
2019/08/23	1.1	182.50	0	0.00	182.50	1.1	1,883	0.06%
2019/08/22	3	184.50	0.1	183.50	183.50	3	1,878	0.16%
2019/08/21	15	183.90	4	184.25	184.50	11	1,856	0.59%
2019/08/20	1	177.00	0	0.00	177.00	1	1,824	0.05%
2019/08/16	1	175.50	0	0.00	176.00	1	1,809	0.06%
2019/08/15	2	169.75	3	177.50	175.50	-1	1,796	-0.06%
2019/08/14	1	173.00	1	175.00	177.00	0	1,761	0.00%
2019/08/13	3	172.33	0	0.00	172.00	3	1,736	0.17%
2019/08/12	9.2	175.00	1	174.50	174.00	8.2	1,739	0.47%
2019/08/08	2	177.75	0	0.00	177.00	2	1,730	0.12%
2019/08/06	8	177.38	0	0.00	178.00	8	1,727	0.46%
2019/08/05	3	186.50	2	187.75	187.50	1	1,700	0.06%
2019/08/01	1	180.50	0	0.00	180.00	1	1,657	0.06%
2019/07/31	1	183.50	1	182.50	182.50	0	1,657	0.00%
2019/07/30	11	185.36	2	186.25	183.00	9	1,668	0.54%
2019/07/29	1	186.50	1	185.50	186.50	0	1,666	0.00%
2019/07/26	4	186.25	1	186.50	185.50	3	1,677	0.18%
2019/07/25	2	188.00	1	190.00	188.50	1	1,678	0.06%
2019/07/24	23	191.80	1	195.00	188.50	22	1,650	1.33%
2019/07/23	0	0.00	1	195.50	196.00	-1	1,607	-0.06%
2019/07/22	9	197.83	4	199.00	196.00	5	1,590	0.31%
2019/07/19	1	212.50	2	213.75	214.00	-1	1,553	-0.06%
2019/07/18	1	210.50	4	210.50	210.50	-3	1,532	-0.20%
2019/07/17	1	209.50	1	212.00	208.00	0	1,530	0.00%
2019/07/16	0	0.00	5	209.90	211.00	-5	1,499	-0.33%
2019/07/15	0	0.00	1	205.00	205.00	-1	1,480	-0.07%
2019/07/12	2	205.00	0	0.00	203.50	2	1,485	0.13%
2019/07/10	3	205.50	0	0.00	207.00	3	1,556	0.19%
2019/07/08	3	208.17	0	0.00	209.00	3	1,557	0.19%
2019/07/05	2	208.00	1.1	207.97	207.00	0.9	1,562	0.06%
2019/07/04	2	209.50	0	0.00	208.00	2	1,569	0.13%
2019/07/03	0	0.00	1	213.50	214.50	-1	1,544	-0.06%
2019/06/28	1	212.00	0	0.00	210.00	1	1,581	0.06%
2019/06/27	5.2	211.50	1	212.00	211.50	4.2	1,572	0.27%
2019/06/25	2	215.75	6	215.67	217.00	-4	1,556	-0.26%
2019/06/24	0	0.00	3	211.83	213.00	-3	1,553	-0.19%
2019/06/21	6	207.92	4	211.38	212.00	2	1,550	0.13%
2019/06/20	0	0.00	26	210.35	214.00	-26	1,518	-1.71%
2019/06/19	10	206.00	12	204.92	208.00	-2	1,497	-0.13%
2019/06/18	12	203.33	4	202.63	201.50	8	1,491	0.54%
2019/06/17	7	199.57	0.1	200.00	198.00	6.9	1,509	0.46%
2019/06/14	3	202.17	0	0.00	203.00	3	1,518	0.20%
2019/06/13	1	206.00	0	0.00	207.00	1	1,521	0.07%
2019/06/10	0	0.00	3	204.50	204.50	-3	1,667	-0.18%
2019/06/06	6	205.00	6	205.50	206.00	0	1,671	0.00%
2019/06/05	2	204.25	7	205.86	206.00	-5	1,688	-0.30%
2019/06/04	2	202.25	1	201.00	199.00	1	1,663	0.06%
2019/06/03	19	200.29	0	0.00	200.00	19	1,648	1.15%
2019/05/31	19.1	210.91	0	0.00	207.50	19.1	1,604	1.19%
2019/05/30	2	214.75	1	217.00	216.50	1	1,580	0.06%
2019/05/29	0	0.00	3	221.17	222.00	-3	1,560	-0.19%
2019/05/28	2	218.50	1	220.50	219.00	1	1,567	0.06%
2019/05/27	0	0.00	4	220.25	220.00	-4	1,573	-0.25%
2019/05/24	0	0.00	10	216.70	215.00	-10	1,584	-0.63%
2019/05/23	5	216.30	4	219.00	215.00	1	1,579	0.06%
2019/05/22	3	222.83	0	0.00	221.00	3	1,576	0.19%
2019/05/21	0	0.00	32.4	223.97	226.00	-32.4	1,587	-2.04%
2019/05/20	0	0.00	15	221.67	221.00	-15	1,577	-0.95%
2019/05/17	10	219.50	23	218.80	218.50	-13	1,573	-0.83%
2019/05/16	2	216.00	9	218.50	215.00	-7	1,568	-0.45%
2019/05/15	3	218.67	19	218.16	217.00	-16	1,578	-1.01%
2019/05/14	0	0.00	14	216.46	219.00	-14	1,606	-0.87%
2019/05/13	0	0.00	16	214.19	216.50	-16	1,600	-1.00%
2019/05/10	0	0.00	11	212.86	211.50	-11	1,610	-0.68%
2019/05/09	0	0.00	2	209.75	208.50	-2	1,602	-0.12%
2019/05/08	0	0.00	12	210.54	211.00	-12	1,601	-0.75%
2019/05/07	0	0.00	12	206.33	211.00	-12	1,591	-0.75%
2019/05/06	9	201.72	14	201.07	201.50	-5	1,586	-0.32%
2019/05/03	6	207.17	1	207.00	207.50	5	1,566	0.32%
2019/05/02	6	211.42	10	215.45	214.00	-4	1,548	-0.26%
2019/04/30	0	0.00	9	213.00	213.00	-9	1,551	-0.58%
2019/04/29	5	213.70	13	216.19	214.50	-8	1,571	-0.51%
2019/04/26	0	0.00	9	215.00	218.50	-9	1,600	-0.56%
2019/04/25	7	217.79	22.1	217.95	217.00	-15.1	1,634	-0.92%
2019/04/24	0	0.00	10	212.65	214.50	-10	1,636	-0.61%
2019/04/23	3	210.50	0	0.00	211.50	3	1,710	0.18%
2019/04/22	9	212.28	9	213.00	210.50	0	1,762	0.00%
2019/04/19	4.1	213.63	11	214.36	214.50	-7	1,794	-0.39%
2019/04/18	1	213.00	10.2	214.91	213.00	-9.2	1,797	-0.51%
2019/04/17	7	218.14	13	224.50	213.00	-6	1,791	-0.33%
2019/04/16	0	0.00	18	213.19	216.00	-18	1,721	-1.05%
2019/04/15	2	212.50	12	211.42	212.00	-10	1,743	-0.57%
2019/04/10	0	0.00	1	212.00	210.00	-1	1,879	-0.05%
2019/04/09	2	209.00	3	210.50	209.00	-1	1,902	-0.05%
2019/04/08	2	207.25	2	212.00	207.00	0	1,953	0.00%
2019/04/03	0	0.00	3	210.00	210.00	-3	2,005	-0.15%
2019/04/02	10	206.10	0	0.00	207.50	10	2,071	0.48%
2019/04/01	2	211.75	6.1	211.13	209.50	-4.1	2,111	-0.20%
2019/03/29	0	0.00	1	216.00	216.00	-1	2,112	-0.05%
2019/03/28	5	214.90	7	214.36	215.50	-2	2,142	-0.09%
2019/03/27	1	214.00	7	214.64	214.50	-6	2,150	-0.28%
2019/03/26	0	0.00	9	210.83	213.00	-9	2,144	-0.42%
2019/03/25	6.1	205.93	6	207.92	209.00	0.1	2,166	0.00%
2019/03/22	2	209.00	6	210.83	209.50	-4	2,181	-0.18%
2019/03/21	11	209.32	12	208.63	209.50	-1	2,183	-0.05%
2019/03/20	11	213.50	35.5	212.73	213.50	-24.5	2,175	-1.13%
2019/03/19	10	207.65	40	209.21	206.50	-30	2,145	-1.40%
2019/03/18	4	204.88	10	206.95	205.00	-6	2,132	-0.28%
2019/03/15	0	204.50	43	205.17	206.00	-43	2,125	-2.02%
2019/03/14	5	198.90	19	203.37	197.50	-14	2,046	-0.68%
2019/03/13	1	198.50	24.1	199.50	199.00	-23.1	2,023	-1.14%
2019/03/12	3	193.33	4	195.13	195.00	-1	2,026	-0.05%
2019/03/11	1	193.50	4	195.25	193.00	-3	2,017	-0.15%
2019/03/08	1	191.50	7	195.50	195.50	-6	2,025	-0.30%
2019/03/07	3	191.83	6	193.25	194.00	-3	2,023	-0.15%
2019/03/06	1	190.50	6	191.08	191.50	-5	2,037	-0.25%
2019/03/05	1	184.00	3	187.00	188.00	-2	2,040	-0.10%
2019/03/04	2	185.00	2	185.00	185.50	0	2,028	0.00%
2019/02/27	2	185.75	3	187.67	187.50	-1	2,024	-0.05%
2019/02/26	5	187.70	0	0.00	187.00	5	2,020	0.25%
2019/02/25	4	190.50	0	0.00	188.00	4	2,024	0.20%
2019/02/22	7	193.93	2	191.50	192.00	5	2,057	0.24%
2019/02/21	2	195.00	2	196.50	196.50	0	2,068	0.00%
2019/02/20	1	194.00	6	196.08	197.00	-5	2,068	-0.24%
2019/02/19	2	192.25	0	0.00	192.50	2	2,063	0.10%
2019/02/18	2	194.75	0	0.00	194.00	2	2,086	0.10%
2019/02/15	8	195.19	2	195.00	195.00	6	2,133	0.28%
2019/02/14	3	192.67	6	195.33	196.50	-3	2,143	-0.14%
2019/02/13	10	195.75	8	199.88	191.50	2	2,146	0.09%
2019/02/12	8	193.81	0	0.00	194.50	8	2,104	0.38%
2019/02/11	20	191.40	31.6	194.60	195.50	-11.6	2,113	-0.55%
2019/01/30	2	185.50	16	189.41	190.00	-14	2,091	-0.67%
2019/01/29	2	184.50	2	186.50	186.50	0	2,106	0.00%
2019/01/28	4	186.50	0	0.00	186.50	4	2,130	0.19%
2019/01/25	6	186.92	11	186.86	187.00	-5	2,155	-0.23%
2019/01/24	10	187.50	19	185.34	189.00	-9	2,162	-0.42%
2019/01/23	14	187.36	28	185.18	185.00	-14	2,204	-0.64%
2019/01/22	14	187.18	2	186.50	185.50	12	2,233	0.54%
2019/01/21	20	187.00	0	0.00	184.00	20	2,245	0.89%
2019/01/18	14	184.89	10	185.00	183.00	4	2,254	0.18%
2019/01/17	32	186.98	4	188.83	184.00	28	2,279	1.23%
2019/01/16	16	187.38	52	188.35	184.00	-36	2,365	-1.52%
2019/01/15	16	191.63	17	194.59	193.00	-1	2,371	-0.04%
2019/01/14	10	186.50	24.2	185.46	188.00	-14.2	2,310	-0.61%
2019/01/11	28	182.13	13	182.23	179.50	15	2,375	0.63%
2019/01/10	16	178.69	0	0.00	177.50	16	2,420	0.66%
2019/01/09	8	177.38	21	178.33	180.00	-13	2,468	-0.53%
2019/01/08	10	180.00	1	178.50	178.50	9	2,535	0.35%
2019/01/07	0	0.00	10	181.35	182.50	-10	2,534	-0.39%
2019/01/04	0	0.00	10	180.40	180.00	-10	2,530	-0.40%
2019/01/03	4	178.00	18	179.00	179.00	-14	2,569	-0.54%
2019/01/02	8	172.63	17	174.21	174.50	-9	2,616	-0.34%
2018/12/28	2	168.00	7	170.64	170.00	-5	2,589	-0.19%
2018/12/27	9	165.56	25	164.38	168.50	-16	2,582	-0.62%
2018/12/26	13	155.81	8	158.75	159.00	5	2,554	0.20%
2018/12/25	10	150.85	0	0.00	148.50	10	2,493	0.40%
2018/12/24	18	156.75	0	0.00	154.50	18	2,427	0.74%
2018/12/22	12	159.67	6	160.83	161.50	6	2,372	0.25%
2018/12/21	5	161.20	1	161.50	160.50	4	2,366	0.17%
2018/12/20	3	161.67	3	163.37	164.50	0	2,330	0.00%
2018/12/19	2	163.50	0	0.00	164.50	2	2,329	0.09%
2018/12/18	8	164.81	10	166.00	164.00	-2	2,319	-0.09%
2018/12/17	4	167.00	0	0.00	166.00	4	2,309	0.17%
2018/12/14	10	172.00	0	0.00	168.50	10	2,319	0.43%
2018/12/13	0	0.00	1	172.00	170.00	-1	2,337	-0.04%
2018/12/12	0	169.00	0	0.00	170.00	0	2,345	0.00%
2018/12/11	0	0.00	2	173.00	171.00	-2	2,346	-0.09%
2018/12/10	1	168.50	0	0.00	168.50	1	2,365	0.04%
2018/12/05	9	170.06	17	170.00	172.00	-8	2,377	-0.34%
2018/12/03	4	177.75	1	179.00	176.00	3	2,388	0.13%
2018/11/30	4	177.00	6	179.00	180.00	-2	2,373	-0.08%
2018/11/29	10	177.40	1	175.50	177.00	9	2,394	0.38%
2018/11/28	8	179.44	2	181.00	179.50	6	2,407	0.25%
2018/11/27	0	0.00	2	184.00	183.00	-2	2,395	-0.08%
2018/11/26	1	181.50	7.1	182.07	183.50	-6.1	2,411	-0.25%
2018/11/23	0	0.00	3	180.67	178.00	-3	2,420	-0.12%
2018/11/22	0	0.00	12	183.00	182.00	-12	2,433	-0.49%
2018/11/21	0	0.00	22	178.23	182.50	-22	2,459	-0.89%
2018/11/20	0	0.00	4	175.75	174.50	-4	2,452	-0.16%
2018/11/19	2	172.50	2	172.25	172.00	0	2,460	0.00%
2018/11/16	0	173.00	2	174.00	174.50	-2	2,485	-0.08%
2018/11/15	4	171.00	8.2	173.06	174.50	-4.2	2,512	-0.17%
2018/11/14	2	170.50	21.1	170.32	172.50	-19.1	2,532	-0.75%
2018/11/13	0	0.00	43	166.77	168.00	-43	2,603	-1.65%
2018/11/12	42	167.19	8	166.63	166.50	34	2,615	1.30%
2018/11/09	4	164.63	3	165.67	164.00	1	2,661	0.04%
2018/11/07	14	163.43	22	163.25	164.50	-8	2,700	-0.30%
2018/11/06	7	160.79	9	162.22	160.00	-2	2,772	-0.07%
2018/11/05	10	157.75	0	0.00	158.00	10	2,797	0.36%
2018/11/02	8	164.19	0	0.00	162.50	8	2,768	0.29%
2018/11/01	2	164.50	2	165.50	166.00	0	2,764	0.00%
2018/10/31	11	166.36	5	169.20	166.00	6	2,734	0.22%
2018/10/30	11	167.00	8	168.94	166.50	3	2,682	0.11%
2018/10/29	12	166.04	10	168.90	166.00	2	2,636	0.08%
2018/10/26	4	163.75	10	162.00	163.00	-6	2,608	-0.23%
2018/10/25	17	166.00	5	165.10	166.00	12	2,581	0.46%
2018/10/24	1	167.00	30	166.95	170.00	-29	2,516	-1.15%
2018/10/23	10	158.65	1	160.50	157.50	9	2,386	0.38%
2018/10/19	15	163.93	1	163.50	163.50	14	2,336	0.60%
2018/10/18	0	0.00	26.4	167.47	170.00	-26.4	2,214	-1.19%
2018/10/17	6	165.00	5	165.20	163.00	1	2,139	0.05%
2018/10/16	0	0.00	15	162.50	163.00	-15	2,090	-0.72%
2018/10/12	10	151.35	5	152.80	153.50	5	2,011	0.25%
2018/10/11	19	151.58	13	150.70	152.00	6	1,981	0.30%
2018/10/09	2	159.75	13	163.04	160.00	-11	1,905	-0.58%
2018/10/08	0	0.00	18	155.56	156.50	-18	1,782	-1.01%
2018/10/05	2	151.50	32	151.75	151.50	-30	1,766	-1.70%
2018/10/04	30	155.38	15	155.70	151.00	15	1,748	0.86%
2018/10/03	2	151.25	0	0.00	151.50	2	1,723	0.12%
2018/10/02	2	150.00	2	153.25	153.00	0	1,724	0.00%
2018/10/01	2	152.00	0	0.00	151.50	2	1,717	0.12%
2018/09/28	6	151.83	2	153.00	151.50	4	1,716	0.23%
2018/09/26	3	154.33	0	0.00	153.50	3	1,710	0.18%
2018/09/25	8	158.00	3	159.50	158.00	5	1,700	0.29%
2018/09/21	8	156.50	10	157.70	157.50	-2	1,701	-0.12%
2018/09/20	0	0.00	7	157.29	156.50	-7	1,686	-0.41%
2018/09/19	0	0.00	19	154.47	155.50	-19	1,662	-1.14%
2018/09/18	2	150.50	1	150.00	153.00	1	1,645	0.06%
2018/09/17	0	0.00	3	152.83	152.00	-3	1,637	-0.18%
2018/09/14	4	150.88	0	0.00	150.50	4	1,628	0.25%
2018/09/13	9	152.28	4	153.00	152.00	5	1,599	0.31%
2018/09/12	6	153.58	8	153.50	153.50	-2	1,584	-0.13%
2018/09/11	9	150.22	10	150.20	150.50	-1	1,565	-0.06%
2018/09/10	11	152.27	12	150.79	150.50	-1	1,551	-0.06%
2018/09/07	0	0.00	10	149.25	151.00	-10	1,530	-0.65%
2018/09/06	2	145.50	2	145.25	144.00	0	1,484	0.00%
2018/09/05	25	146.04	15	147.50	145.50	10	1,462	0.68%
2018/09/04	13	151.50	2	149.00	150.00	11	1,435	0.77%
2018/09/03	22	155.86	0	0.00	156.00	22	1,389	1.58%
2018/08/31	0	0.00	11.6	158.44	159.00	-11.6	1,376	-0.84%
2018/08/30	12	154.79	0.3	154.00	155.00	11.7	1,356	0.86%
2018/08/29	0	0.00	17	158.65	158.00	-17	1,344	-1.26%
2018/08/28	9	155.06	9	154.00	155.00	0	1,319	0.00%
2018/08/27	19	155.26	9	159.00	155.50	10	1,291	0.77%
2018/08/24	7	157.50	45	156.17	158.00	-38	1,239	-3.07%
2018/08/23	7	157.64	20	160.85	161.00	-13	1,205	-1.08%
2018/08/22	1	162.50	3	162.00	158.50	-2	1,172	-0.17%
2018/08/21	22	159.68	20.1	159.50	160.00	1.9	1,121	0.17%
2018/08/20	33	156.09	22	159.52	155.00	11	1,073	1.02%
2018/08/17	1	150.50	17	150.38	150.50	-16	948	-1.69%
2018/08/16	25	153.50	58	151.58	148.00	-33	910	-3.62%
2018/08/15	0	0.00	0.1	148.50	149.50	-0.1	840	-0.01%
2018/08/14	12	145.42	2	147.00	148.50	10	809	1.24%
2018/08/13	17	148.09	33	149.04	147.00	-16	758	-2.11%
2018/08/10	31	144.31	39	143.28	144.50	-8	674	-1.19%
2018/08/08	9	143.67	23	141.02	140.50	-14	635	-2.20%
2018/08/07	0	0.00	1	139.00	139.00	-1	612	-0.16%
2018/08/06	0	0.00	6	139.83	138.50	-6	619	-0.97%
2018/08/03	0	0.00	13	137.23	138.00	-13	619	-2.10%
2018/08/02	10	140.50	18	138.47	136.50	-8	628	-1.27%
2018/08/01	0	0.00	10	137.85	138.00	-10	622	-1.61%
2018/07/30	0	0.00	4	136.75	137.50	-4	623	-0.64%
2018/07/27	0	0.00	4	136.75	135.50	-4	632	-0.63%
2018/07/26	0	0.00	5	136.90	135.50	-5	640	-0.78%
2018/07/25	1	135.00	3	136.67	136.00	-2	659	-0.30%
2018/07/24	3	137.33	0	0.00	136.50	3	672	0.45%
2018/07/23	0	0.00	15	137.77	138.00	-15	669	-2.24%
2018/07/20	0	0.00	3	135.33	136.00	-3	667	-0.45%
2018/07/18	0	0.00	6	135.58	135.00	-6	671	-0.89%
2018/07/17	0	0.00	4	133.75	134.00	-4	683	-0.59%
2018/07/16	0	0.00	3	133.17	133.00	-3	698	-0.43%
2018/07/13	0.3	133.00	0	0.00	131.50	0.3	750	0.03%
2018/07/12	3	136.33	1	137.50	137.50	2	751	0.27%
2018/07/11	0	0.00	2	137.75	137.00	-2	745	-0.27%
2018/07/10	0	0.00	1	138.50	138.50	-1	745	-0.13%
2018/07/04	1	136.50	0	0.00	137.00	1	778	0.13%
2018/07/03	0	0.00	2	138.50	137.00	-2	790	-0.25%
2018/06/22	3	131.17	0	0.00	130.50	3	770	0.39%
2018/06/13	0	0.00	1.1	137.00	137.00	-1.1	808	-0.14%
2018/06/11	0	0.00	4	135.13	135.50	-4	828	-0.48%
2018/06/07	6	135.08	0	0.00	135.50	6	837	0.72%
2018/06/06	6	136.00	0	0.00	136.50	6	838	0.72%
2018/06/04	2	137.50	1	138.00	138.50	1	841	0.12%
2018/06/01	0	0.00	1	136.00	136.50	-1	826	-0.12%
2018/05/31	2	136.00	0	0.00	135.50	2	830	0.24%
2018/05/30	11	135.00	0	0.00	136.50	11	850	1.29%
2018/05/29	0	0.00	3	137.17	137.00	-3	866	-0.35%
2018/05/25	16	135.03	0	0.00	135.50	16	880	1.82%
2018/05/23	1	135.00	2	137.75	137.00	-1	896	-0.11%
2018/05/22	9	135.11	0	0.00	135.50	9	897	1.00%
2018/05/21	0	0.00	1	138.00	137.50	-1	901	-0.11%
2018/05/16	17	135.00	4	134.25	133.50	13	900	1.44%
2018/05/15	4	136.38	0	0.00	136.00	4	898	0.45%
2018/05/14	1	136.00	1	138.50	138.00	0	911	0.00%
2018/05/10	2	137.50	0	0.00	137.50	2	934	0.21%
2018/05/08	0	0.00	3	140.67	140.00	-3	930	-0.32%
2018/05/04	1	140.00	0	0.00	140.50	1	925	0.11%
2018/05/03	0	0.00	8	145.00	143.00	-8	922	-0.87%
2018/05/02	1	146.00	25	144.90	143.00	-24	938	-2.56%
2018/04/30	3	141.50	26	140.85	143.00	-23	926	-2.48%
2018/04/26	0	0.00	1	140.00	139.50	-1	937	-0.11%
2018/04/24	11	135.14	3	139.00	138.00	8	1,064	0.75%
2018/04/23	3	138.83	3	138.50	137.00	0	1,052	0.00%
2018/04/20	10	143.70	0	0.00	142.50	10	1,032	0.97%
2018/04/19	2	145.50	22	144.00	144.00	-20	1,013	-1.97%
2018/04/18	3	141.00	2	140.50	139.00	1	958	0.10%
2018/04/16	0.2	140.00	4	140.75	140.50	-3.9	949	-0.41%
2018/04/13	0	0.00	32.3	140.27	140.50	-32.3	955	-3.38%
2018/04/12	2	137.50	10	138.40	137.50	-8	924	-0.87%
2018/04/11	0	0.00	7.1	138.34	138.00	-7.1	923	-0.77%
2018/04/10	0	0.00	3	137.33	137.50	-3	930	-0.32%
2018/04/09	5	134.20	0	0.00	134.50	5	920	0.54%
2018/03/30	0	0.00	1	137.50	137.50	-1	900	-0.11%
2018/03/29	0	0.00	1	136.00	137.50	-1	896	-0.11%
2018/03/28	8	135.75	0	0.00	134.50	8	886	0.90%
2018/03/27	0	0.00	6	138.58	138.50	-6	878	-0.68%
2018/03/26	1	136.00	6	139.00	136.50	-5	864	-0.58%
2018/03/23	0	0.00	9	135.67	136.00	-9	853	-1.05%
2018/03/21	10.4	136.94	12	136.58	136.00	-1.6	834	-0.19%
2018/03/19	0	0.00	2	133.50	133.50	-2	820	-0.24%
2018/03/16	3	128.17	0	0.00	131.00	3	816	0.37%
2018/03/15	10	129.50	0	0.00	129.50	10	794	1.26%
2018/03/14	4	130.75	0	0.00	130.50	4	795	0.50%
2018/03/12	5	132.50	0	0.00	133.00	5	783	0.64%
2018/03/09	6	132.33	0	0.00	132.50	6	779	0.77%
2018/03/08	2	131.75	0	0.00	131.50	2	792	0.25%
2018/03/07	0	0.00	1	136.00	134.00	-1	790	-0.13%
2018/03/05	2	134.25	0	0.00	133.50	2	812	0.25%
2018/03/02	0	0.00	6	139.75	138.00	-6	798	-0.75%
2018/03/01	1	136.00	3	137.00	138.00	-2	785	-0.25%
2018/02/27	0	0.00	5	137.00	138.00	-5	779	-0.64%
2018/02/26	0	0.00	2	138.50	137.50	-2	773	-0.26%
2018/02/22	0.1	131.50	1	131.00	132.00	-0.9	759	-0.12%
2018/02/21	0	0.00	6	130.42	130.00	-6	765	-0.78%
2018/02/08	0.2	128.00	1	129.00	129.00	-0.8	776	-0.10%
2018/02/07	6.2	128.42	2	129.25	128.50	4.2	784	0.54%
2018/02/06	7	123.36	21	123.48	126.00	-14	784	-1.79%
2018/02/05	1	127.00	0	0.00	127.50	1	800	0.12%
2018/02/02	0.2	133.00	0	0.00	133.00	0.2	775	0.03%
2018/02/01	0.2	134.50	0	0.00	135.00	0.2	764	0.03%
2018/01/31	0	0.00	1	132.50	132.50	-1	761	-0.13%
2018/01/30	1	134.50	1	134.50	134.50	0	766	0.00%
2018/01/29	0.2	137.00	0	0.00	137.00	0.2	791	0.02%
2018/01/25	12	135.33	45	135.50	134.50	-33	794	-4.16%
2018/01/24	0	0.00	14	139.07	140.50	-14	772	-1.81%
2018/01/23	0.1	138.00	0	0.00	138.00	0.1	769	0.01%
2018/01/22	1	141.00	22	137.73	139.00	-21	765	-2.74%
2018/01/19	45	138.28	2	137.75	138.00	43	739	5.81%
2018/01/18	20	137.50	53	139.30	140.00	-33	708	-4.66%
2018/01/17	1	128.00	1	127.50	127.50	0	605	0.00%
2018/01/16	0	0.00	2	129.00	129.00	-2	602	-0.33%
2018/01/15	0	0.00	3	129.50	129.00	-3	612	-0.49%
2018/01/11	0	0.00	2.1	130.47	131.00	-2.1	678	-0.32%
2018/01/10	0	0.00	3	132.00	131.50	-3	705	-0.43%
2018/01/09	0	0.00	4	130.75	130.50	-4	713	-0.56%
2018/01/08	0	0.00	5	128.50	129.00	-5	725	-0.69%
2018/01/05	0	0.00	7	129.50	129.00	-7	729	-0.96%
2018/01/04	0	0.00	18	127.61	129.50	-18	730	-2.46%
2018/01/03	0	0.00	3	125.83	126.00	-3	722	-0.42%