穩懋 (3105)-永豐金-中壢券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
142.5
漲跌
▼0.5
漲幅
-0.35%
成交量
1,555張
產業
上櫃半導體類股
1766人加入追蹤

立即追蹤
本地時間:14:30

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

穩懋 (3105)籌碼相關－永豐金-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

永豐金-中壢券商分點個股進出
永豐金-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	大量交易提示
2024/04/26	1.1	141.64	0	0.00	142.50	1.1	3,319	0.03%
2024/04/25	0.1	142.50	0	0.00	143.00	0.1	3,331	0.00%
2024/04/24	0	0.00	2	143.75	145.00	-2	3,330	-0.06%
2024/04/23	1	140.00	0	0.00	140.00	1	3,352	0.03%
2024/04/22	10	137.50	0	0.00	137.00	10	3,364	0.30%
2024/04/19	3.3	140.30	0	0.00	140.00	3.3	3,365	0.10%
2024/04/18	0.1	144.50	0	0.00	145.50	0.1	3,305	0.00%
2024/04/17	0.1	144.00	0	144.00	143.50	0.1	3,315	0.00%
2024/04/16	33.2	142.88	2	143.00	143.00	31.2	3,304	0.94%
2024/04/15	4.1	148.97	2	147.00	147.00	2.1	3,283	0.06%
2024/04/12	4.1	151.99	3	151.17	150.50	1.1	3,307	0.03%
2024/04/10	0	0.00	2.7	151.18	153.50	-2.7	3,328	-0.08%
2024/04/09	0	0.00	9	147.50	148.50	-9	3,360	-0.27%
2024/04/08	18.4	144.88	2.1	147.20	143.50	16.3	3,327	0.49%
2024/04/03	1.1	148.00	12.1	147.59	147.50	-11	3,286	-0.33%
2024/04/02	0.1	148.50	0	0.00	149.00	0.1	3,290	0.00%
2024/04/01	1.1	148.07	0	0.00	148.00	1.1	3,291	0.03%
2024/03/29	2.1	145.81	2	146.25	146.00	0.1	3,290	0.00%
2024/03/28	0.1	146.50	0	0.00	145.50	0.1	3,312	0.00%
2024/03/27	11.1	147.55	3	148.00	147.00	8.1	3,315	0.24%
2024/03/26	5	150.40	0	0.00	149.00	5	3,324	0.15%
2024/03/25	0	0.00	1	154.50	153.50	-1	3,337	-0.03%
2024/03/22	10	152.35	0	0.00	153.50	10	3,451	0.29%
2024/03/21	21.1	153.91	0	0.00	154.50	21.1	3,496	0.60%
2024/03/20	4.1	153.28	8.1	155.00	153.00	-3.9	3,576	-0.11%
2024/03/19	1	157.00	18.1	156.09	157.00	-17.1	3,580	-0.48%
2024/03/18	3	145.17	4	147.75	149.00	-1	3,510	-0.03%
2024/03/15	28	144.29	3	145.50	145.50	25	3,527	0.71%
2024/03/14	20.1	146.15	3	147.50	145.50	17.1	3,504	0.49%
2024/03/13	18.6	149.13	2.1	151.83	147.50	16.5	3,524	0.47%
2024/03/12	12	150.33	1.2	152.08	153.00	10.8	3,528	0.31%
2024/03/11	11	155.77	3	156.50	153.00	8	3,532	0.23%
2024/03/08	9.1	156.06	5	154.60	153.00	4.1	3,645	0.11%
2024/03/07	1	160.00	3.7	156.55	156.50	-2.7	3,738	-0.07%
2024/03/06	49.3	152.89	0	0.00	152.50	49.3	3,665	1.34%
2024/03/05	8.2	157.99	4.2	159.71	155.00	4	3,851	0.10%
2024/03/04	11.2	157.30	0	0.00	156.00	11.2	3,876	0.29%
2024/03/01	6.1	155.51	3	154.00	155.50	3.1	3,952	0.08%
2024/02/29	5	152.20	0	0.00	152.00	5	4,142	0.12%
2024/02/27	9	154.67	2	153.25	152.00	7	4,486	0.16%
2024/02/26	8	157.19	0	0.00	157.00	8	4,737	0.17%
2024/02/23	2	159.75	3	159.50	158.00	-1	4,751	-0.02%
2024/02/22	0	163.00	1	163.00	162.50	-1	4,741	-0.02%
2024/02/21	4	160.88	12	163.50	161.00	-8	4,732	-0.17%
2024/02/20	3	160.82	6	160.75	161.00	-3	4,712	-0.06%
2024/02/19	11	161.32	11	161.82	160.50	0	4,675	0.00%
2024/02/16	3	157.50	0	0.00	157.50	3	4,620	0.06%
2024/02/15	7	158.07	2.5	156.60	156.00	4.5	4,683	0.10%
2024/02/05	2.2	158.36	0	0.00	159.50	2.2	4,758	0.05%
2024/02/02	1.8	156.72	5	157.20	158.50	-3.2	4,806	-0.07%
2024/02/01	1.1	153.05	0	0.00	152.50	1.1	4,827	0.02%
2024/01/31	2	155.50	2	156.51	155.00	0	4,873	0.00%
2024/01/30	1	152.00	6.1	155.97	156.00	-5.1	4,966	-0.10%
2024/01/26	2	155.00	2	152.75	154.50	0	5,231	0.00%
2024/01/25	0	0.00	3	151.00	151.00	-3	5,359	-0.06%
2024/01/24	0	0.00	2	154.01	154.50	-2	5,627	-0.04%
2024/01/23	1.1	150.12	0	0.00	151.00	1.1	6,409	0.02%
2024/01/22	5	150.50	0	0.00	151.00	5	6,477	0.08%
2024/01/19	0.1	150.50	0	0.00	150.50	0.1	6,583	0.00%
2024/01/18	0	0.00	1	144.50	145.50	-1	6,627	-0.02%
2024/01/17	4	147.50	3	148.00	146.00	1	6,639	0.02%
2024/01/16	0	0.00	1	152.00	152.50	-1	6,607	-0.02%
2024/01/15	1	150.00	0	0.00	151.00	1	6,614	0.02%
2024/01/11	0	148.50	0	0.00	150.50	0	6,724	0.00%
2024/01/10	0	0.00	4	147.50	148.00	-4	6,775	-0.06%
2024/01/09	3	149.50	2	149.75	149.00	1	6,851	0.01%
2024/01/08	0	151.50	0	0.00	149.50	0	6,929	0.00%
2024/01/04	3	146.83	1	145.50	146.00	2	6,933	0.03%
2024/01/03	11.1	148.74	7	148.50	148.00	4.1	6,875	0.06%
2024/01/02	2	157.25	0	0.00	156.00	2	6,836	0.03%
2023/12/29	0	0.00	60	158.50	159.00	-60	6,862	-0.87%
2023/12/28	5.1	157.60	0	0.00	157.50	5.1	6,899	0.07%
2023/12/26	1	159.00	0	0.00	158.50	1	6,974	0.01%
2023/12/22	0	0.00	2.1	155.24	154.50	-2.1	7,032	-0.03%
2023/12/21	0.1	152.00	0	0.00	152.00	0.1	7,027	0.00%
2023/12/19	17.1	155.27	9	154.33	153.50	8.1	6,969	0.12%
2023/12/18	9	164.67	3	161.50	161.50	6	6,880	0.09%
2023/12/15	2	170.75	7	170.64	170.00	-5	6,817	-0.07%
2023/12/14	0	0.00	2	168.00	169.00	-2	6,756	-0.03%
2023/12/12	3	168.17	1	167.50	167.00	2	6,836	0.03%
2023/12/08	0	0.00	2	168.00	167.50	-2	6,802	-0.03%
2023/12/07	0.2	168.50	4	169.50	166.00	-3.9	6,782	-0.06%
2023/12/06	4	170.25	2	170.50	170.00	2	6,750	0.03%
2023/12/05	3.3	171.18	3	171.67	171.50	0.3	6,759	0.00%
2023/12/04	13	172.54	12	171.96	169.50	1	6,704	0.01%
2023/12/01	2	169.00	1	170.50	167.50	1	6,587	0.02%
2023/11/30	17	170.79	10	171.15	172.00	7	6,610	0.11%
2023/11/29	1	167.00	5.1	165.82	168.00	-4.1	6,503	-0.06%
2023/11/28	6.1	162.10	2.3	161.93	163.50	3.7	6,526	0.06%
2023/11/27	4.1	160.88	10.4	159.31	157.00	-6.3	6,965	-0.09%
2023/11/24	19	167.76	31.1	163.30	167.00	-12.1	6,829	-0.18%
2023/11/22	2	151.25	1	153.00	151.50	1	6,247	0.02%
2023/11/21	1	152.00	0.1	153.00	153.00	0.9	6,253	0.01%
2023/11/20	3.6	153.24	5	153.40	152.00	-1.4	6,277	-0.02%
2023/11/17	1	154.50	0.1	154.00	152.50	0.9	6,286	0.02%
2023/11/16	1	154.00	1	156.50	153.50	0	6,303	0.00%
2023/11/15	1	154.50	2	155.50	154.50	-1	6,332	-0.02%
2023/11/14	3	154.33	1	153.00	154.00	2	6,304	0.03%
2023/11/13	1	154.00	0	0.00	152.00	1	6,369	0.02%
2023/11/10	2	153.50	5	154.10	156.50	-3	6,263	-0.05%
2023/11/09	3	154.50	3	154.50	154.50	0	6,241	0.00%
2023/11/08	2	152.75	0	0.00	152.00	2	6,221	0.03%
2023/11/07	3	153.33	8	154.81	153.00	-5	6,276	-0.08%
2023/11/06	6	154.08	57.2	154.42	155.00	-51.2	6,175	-0.83%
2023/11/03	16.1	151.78	21	152.40	150.50	-4.9	6,090	-0.08%
2023/11/02	3	148.00	8.1	147.19	149.50	-5.1	5,899	-0.09%
2023/11/01	16.1	148.03	18	148.50	147.00	-1.9	5,764	-0.03%
2023/10/31	38	147.21	43.5	146.17	145.00	-5.5	5,542	-0.10%
2023/10/30	0	0.00	1	140.00	140.00	-1	4,808	-0.02%
2023/10/27	7.4	127.24	8	127.75	127.50	-0.6	4,977	-0.01%
2023/10/26	2.1	123.31	2	121.00	121.00	0.1	4,942	0.00%
2023/10/24	1.1	126.04	1.4	126.85	127.00	-0.4	4,970	-0.01%
2023/10/23	1	125.00	1	127.00	125.50	0	5,039	0.00%
2023/10/20	6.1	127.49	3	127.17	126.50	3.1	5,102	0.06%
2023/10/19	5.2	130.50	4	131.25	130.50	1.2	5,160	0.02%
2023/10/18	2	134.25	2	134.50	134.00	0	5,171	0.00%
2023/10/17	2	139.75	1	141.00	139.00	1	5,267	0.02%
2023/10/16	0	0.00	1	139.50	138.00	-1	5,362	-0.02%
2023/10/13	3	133.50	3	135.50	137.00	0	5,319	0.00%
2023/10/12	0	0.00	1	133.50	134.50	-1	5,329	-0.02%
2023/10/11	0	0.00	2	135.50	133.00	-2	5,376	-0.04%
2023/10/06	4	136.38	1	134.50	134.50	3	5,465	0.05%
2023/10/05	3	135.00	3	135.00	135.00	0	5,470	0.00%
2023/10/04	2	134.25	0	0.00	134.50	2	5,497	0.04%
2023/10/02	0.2	131.50	1	134.00	134.50	-0.9	5,573	-0.02%
2023/09/28	13	129.08	2	129.00	129.00	11	5,718	0.19%
2023/09/27	0.1	131.45	0	0.00	130.50	0.1	5,746	0.00%
2023/09/26	11	132.14	1	132.00	132.00	10	5,774	0.17%
2023/09/25	13.3	135.97	9	135.50	135.50	4.3	5,790	0.07%
2023/09/22	2	134.00	1	136.50	136.00	1	5,810	0.02%
2023/09/21	14.1	136.25	1	135.00	135.00	13.1	5,844	0.22%
2023/09/20	0.2	141.00	0	0.00	139.50	0.2	5,817	0.00%
2023/09/19	14	140.50	7	140.29	140.00	7	5,830	0.12%
2023/09/15	2	145.75	2.2	141.91	145.50	-0.2	5,838	0.00%
2023/09/14	10	141.50	1	141.00	142.50	9	5,779	0.16%
2023/09/13	1	139.50	0	0.00	139.00	1	5,784	0.02%
2023/09/12	3	140.00	2	140.00	139.50	1	5,816	0.02%
2023/09/11	1	139.00	1	137.50	137.50	0	5,875	0.00%
2023/09/08	3.1	139.34	2	138.75	138.00	1.1	5,914	0.02%
2023/09/07	4	143.88	5	144.20	143.00	-1	5,929	-0.02%
2023/09/06	0	0.00	1	144.00	143.50	-1	5,936	-0.02%
2023/09/05	3	141.83	3	143.67	143.00	0	5,980	0.00%
2023/09/04	9	143.56	11	142.00	144.00	-2	6,023	-0.03%
2023/09/01	15.5	141.29	9	142.00	140.50	6.5	6,125	0.11%
2023/08/30	1	135.00	3.3	135.60	134.00	-2.3	5,511	-0.04%
2023/08/29	2	131.00	0	132.00	131.00	2	5,456	0.04%
2023/08/25	2.2	126.87	0	0.00	128.00	2.2	5,428	0.04%
2023/08/24	1	129.00	2	129.00	129.50	-1	5,412	-0.02%
2023/08/23	0	127.50	0	0.00	128.50	0	5,392	0.00%
2023/08/22	0.2	129.05	0	0.00	128.50	0.2	5,365	0.00%
2023/08/21	3.2	129.06	0	0.00	129.00	3.2	5,350	0.06%
2023/08/18	2	131.50	3	133.00	132.00	-1	5,331	-0.02%
2023/08/17	6.3	130.19	3	130.00	130.00	3.3	5,344	0.06%
2023/08/16	4	133.00	4	135.50	135.50	0	5,261	0.00%
2023/08/15	5.3	137.03	3	135.00	135.00	2.3	5,227	0.04%
2023/08/14	3.1	139.36	5	139.10	138.50	-1.9	5,183	-0.04%
2023/08/11	10.2	143.78	3.5	144.49	143.50	6.7	5,165	0.13%
2023/08/10	1.2	148.58	1	150.00	150.50	0.2	5,128	0.00%
2023/08/09	7.2	151.49	0	0.00	151.50	7.2	5,250	0.14%
2023/08/08	6.1	151.08	1.8	150.28	151.00	4.3	5,248	0.08%
2023/08/07	2.1	153.81	0	0.00	152.00	2.1	5,226	0.04%
2023/08/04	8.1	155.13	1	151.50	154.50	7.1	5,214	0.14%
2023/08/02	14.2	152.68	3	153.00	153.00	11.2	5,157	0.22%
2023/08/01	20.5	151.58	6	152.75	150.00	14.5	5,078	0.28%
2023/07/31	7	165.07	4	165.13	164.00	3	4,837	0.06%
2023/07/28	4.3	166.26	4	168.00	166.50	0.3	4,759	0.01%
2023/07/27	4.1	164.99	2.4	167.67	166.00	1.7	4,707	0.04%
2023/07/26	4.1	164.26	13	165.65	162.50	-8.9	4,712	-0.19%
2023/07/25	9	169.94	1	170.50	168.00	8	4,801	0.17%
2023/07/24	10	176.59	5	175.20	172.50	5	4,784	0.11%
2023/07/21	1	175.50	3	177.50	178.00	-2	4,743	-0.04%
2023/07/20	3	177.50	3	179.83	177.50	0	4,731	0.00%
2023/07/19	8	178.63	4.4	181.56	171.50	3.6	4,573	0.08%
2023/07/18	3	172.50	1	172.00	174.50	2	4,427	0.05%
2023/07/17	2	172.75	2	173.25	173.50	0	4,414	0.00%
2023/07/14	1	176.00	1	177.50	176.50	0	4,411	0.00%
2023/07/13	1.1	173.45	4	173.38	173.50	-2.9	4,409	-0.07%
2023/07/12	1	171.00	1	172.00	170.50	0	4,324	0.00%
2023/07/11	2	167.00	1	171.00	170.50	1	4,289	0.02%
2023/07/10	1	168.50	1	170.00	167.00	0	4,272	0.00%
2023/07/07	5.1	165.46	19	168.47	167.50	-13.9	4,255	-0.33%
2023/07/06	26.1	173.12	11.3	173.07	171.50	14.8	4,203	0.35%
2023/07/05	2.1	168.57	1	168.50	167.00	1.1	4,044	0.03%
2023/07/04	0.2	169.50	0	0.00	168.00	0.2	3,990	0.01%
2023/07/03	5	164.00	0	0.00	164.00	5	4,004	0.12%
2023/06/30	6.1	164.01	1	164.00	164.00	5.1	4,017	0.13%
2023/06/29	1.1	165.53	0	166.50	165.00	1	4,089	0.03%
2023/06/28	2	167.25	0	169.00	167.00	2	4,294	0.05%
2023/06/27	1	168.00	1	170.00	166.00	0	4,471	0.00%
2023/06/26	2.2	166.30	1	166.00	165.50	1.2	4,585	0.03%
2023/06/21	2	170.25	0	0.00	170.00	2	4,663	0.04%
2023/06/20	1	175.50	4	176.98	173.50	-3	4,626	-0.07%
2023/06/19	0	0.00	1	178.00	178.00	-1	4,615	-0.02%
2023/06/16	0	0.00	1	179.50	179.50	-1	4,641	-0.02%
2023/06/15	3	183.00	2	182.25	181.50	1	4,649	0.02%
2023/06/14	3.1	178.82	4	180.63	180.00	-0.9	4,613	-0.02%
2023/06/13	2	179.00	1.2	176.57	176.00	0.8	4,556	0.02%
2023/06/12	8	179.88	1	179.98	177.00	7	4,501	0.15%
2023/06/09	0	0.00	5	173.21	175.50	-5	4,419	-0.11%
2023/06/08	3	177.17	8	175.00	175.00	-5	4,386	-0.11%
2023/06/07	4	170.88	6.5	172.92	177.00	-2.5	4,363	-0.06%
2023/06/05	2	162.50	1	164.00	164.00	1	4,202	0.02%
2023/06/02	1	159.00	0	0.00	160.00	1	4,214	0.02%
2023/06/01	3	157.83	1	158.50	158.00	2	4,268	0.05%
2023/05/30	1	159.02	0	0.00	159.00	1	4,288	0.02%
2023/05/29	3	158.33	2	159.50	159.00	1	4,334	0.02%
2023/05/26	0	155.50	0	0.00	155.00	0	4,342	0.00%
2023/05/25	2.1	154.43	0	0.00	152.50	2.1	4,347	0.05%
2023/05/24	0.1	153.83	0	0.00	153.00	0.1	4,359	0.00%
2023/05/23	2	154.50	3.2	154.74	156.50	-1.2	4,415	-0.03%
2023/05/22	6.1	152.36	1	155.00	150.00	5.1	4,418	0.12%
2023/05/19	0.1	149.92	0	0.00	151.50	0.1	4,421	0.00%
2023/05/18	0.1	151.82	0	0.00	150.50	0.1	4,460	0.00%
2023/05/17	6	149.58	5	149.00	151.50	1	4,560	0.02%
2023/05/16	1.1	144.72	0.1	145.00	148.00	1	4,586	0.02%
2023/05/15	2.4	144.22	1	153.00	144.00	1.4	4,618	0.03%
2023/05/11	3.1	160.11	3	160.50	157.00	0.1	4,784	0.00%
2023/05/10	1	163.50	0	164.00	163.00	1	4,864	0.02%
2023/05/08	1	165.50	2	166.75	166.50	-1	5,034	-0.02%
2023/05/04	0.1	164.00	0	0.00	165.00	0.1	5,181	0.00%
2023/05/03	2	163.52	0	0.00	163.50	2	5,295	0.04%
2023/05/02	4	167.12	0	0.00	167.50	4	5,342	0.08%
2023/04/28	6	163.08	6	162.83	163.50	0	5,481	0.00%
2023/04/27	1	156.00	1	160.00	160.00	0	5,404	0.00%
2023/04/26	0.1	160.08	2	159.00	160.00	-1.9	5,480	-0.04%
2023/04/25	2	165.01	0	0.00	165.00	2	5,583	0.04%
2023/04/21	2	171.50	2	170.25	169.00	0	5,933	0.00%
2023/04/20	1	174.50	1	175.50	173.00	0	6,205	0.00%
2023/04/19	7	178.36	4	176.75	176.00	3	6,377	0.05%
2023/04/18	9	184.56	10.1	182.01	182.00	-1.1	6,430	-0.02%
2023/04/14	5.1	181.81	2	183.00	183.00	3.1	6,413	0.05%
2023/04/13	1	184.50	3	183.50	182.00	-2	6,426	-0.03%
2023/04/11	4	184.50	2	183.00	184.50	2	6,426	0.03%
2023/04/10	1	182.00	0	0.00	185.00	1	6,388	0.02%
2023/04/07	0	0.00	1	182.00	182.00	-1	6,379	-0.02%
2023/04/06	0	0.00	2	183.25	184.50	-2	6,335	-0.03%
2023/03/31	3	181.83	3	181.17	182.50	0	6,287	0.00%
2023/03/30	5	181.40	8	178.75	181.50	-3	6,254	-0.05%
2023/03/29	15	185.23	14	179.93	178.50	1	6,181	0.02%
2023/03/28	4	183.50	5	180.70	186.00	-1	5,953	-0.02%
2023/03/27	4	181.38	2	181.75	181.00	2	5,780	0.03%
2023/03/24	5	177.60	7	177.71	179.50	-2	5,711	-0.04%
2023/03/23	1	173.00	0	0.00	173.50	1	5,597	0.02%
2023/03/21	0	171.50	2	173.50	172.00	-2	5,625	-0.04%
2023/03/20	5	172.00	3	172.16	171.00	2	5,601	0.04%
2023/03/17	1.1	168.50	10	168.50	168.00	-8.9	5,550	-0.16%
2023/03/16	1	165.00	2	166.00	165.50	-1	5,513	-0.02%
2023/03/15	2	167.25	3	167.17	165.50	-1	5,549	-0.02%
2023/03/14	3	163.50	0	0.00	162.50	3	5,550	0.05%
2023/03/13	1	164.51	0	0.00	165.00	1	5,584	0.02%
2023/03/10	14	166.07	2	164.50	164.50	12	5,589	0.21%
2023/03/09	0.1	174.50	1.3	174.23	174.00	-1.2	5,537	-0.02%
2023/03/08	0	0.00	1	175.00	176.50	-1	5,521	-0.02%
2023/03/07	0	0.00	2	174.01	173.00	-2	5,514	-0.04%
2023/03/06	4	173.75	8.1	174.18	175.50	-4.1	5,485	-0.07%
2023/03/03	3	168.17	0	0.00	167.00	3	5,445	0.06%
2023/03/02	0	0.00	3	167.00	167.00	-3	5,562	-0.05%
2023/03/01	7.1	165.73	3.1	166.84	166.50	4	5,585	0.07%
2023/02/24	10	171.35	4	171.50	170.00	6	5,534	0.11%
2023/02/23	2	173.00	2	175.00	174.50	0	5,504	0.00%
2023/02/22	2	172.00	5	173.40	172.00	-3	5,511	-0.05%
2023/02/21	2	181.00	5	178.41	177.00	-3	5,501	-0.05%
2023/02/20	5	176.80	6	177.67	178.00	-1	5,513	-0.02%
2023/02/17	0	174.00	1	171.50	173.00	-1	5,504	-0.02%
2023/02/16	2	171.01	3	172.50	171.00	-1	5,525	-0.02%
2023/02/15	4	173.88	3	174.50	173.00	1	5,596	0.02%
2023/02/14	1	170.50	7	170.50	170.50	-6	5,514	-0.11%
2023/02/13	0	0.00	0	172.00	169.00	0	5,559	0.00%
2023/02/10	17.2	166.28	10	168.70	171.00	7.2	5,535	0.13%
2023/02/09	0	0.00	1	173.00	172.50	-1	5,319	-0.02%
2023/02/08	5.1	174.99	8.2	176.26	175.50	-3.1	5,338	-0.06%
2023/02/07	8.1	173.50	0	0.00	173.00	8.1	5,296	0.15%
2023/02/06	3.1	178.80	1	176.00	176.00	2.1	5,253	0.04%
2023/02/03	2.3	183.61	2	187.25	183.00	0.3	5,302	0.00%
2023/02/02	1	188.50	2.1	189.05	187.50	-1.1	5,419	-0.02%
2023/02/01	5	189.50	5	190.60	191.50	0	5,543	0.00%
2023/01/31	0	0.00	2	190.00	192.00	-2	5,462	-0.04%
2023/01/30	6.1	190.18	4	191.75	194.00	2.1	5,495	0.04%
2023/01/17	0	0.00	0	177.00	180.00	0	5,448	0.00%
2023/01/16	6	175.00	20	173.35	179.00	-14	5,451	-0.26%
2023/01/13	14	174.36	5	178.20	170.50	9	5,386	0.17%
2023/01/12	3	181.17	2	183.00	183.50	1	5,283	0.02%
2023/01/11	3	178.50	11	181.32	183.00	-8	5,164	-0.15%
2023/01/10	38.2	173.72	41	173.38	176.00	-2.9	5,045	-0.06%
2023/01/09	9	165.56	8	165.13	170.50	1	4,797	0.02%
2023/01/06	2	152.00	2	149.75	155.00	0	4,662	0.00%
2023/01/05	3	148.33	5	149.90	146.00	-2	4,635	-0.04%
2023/01/04	3	143.83	1	143.00	143.00	2	4,643	0.04%
2023/01/03	1	140.00	1	142.00	143.00	0	4,716	0.00%
2022/12/29	4	137.50	5	141.10	141.50	-1	4,994	-0.02%
2022/12/27	1	140.50	1	141.00	140.00	0	5,073	0.00%
2022/12/26	0	0.00	0	138.00	135.50	0	5,085	0.00%
2022/12/23	0	0.00	0.5	137.27	138.00	-0.5	5,193	-0.01%
2022/12/21	0	0.00	4	139.25	136.00	-4	5,285	-0.08%
2022/12/20	0	140.00	0	0.00	137.00	0	5,293	0.00%
2022/12/16	4	146.88	0	0.00	146.00	4	5,386	0.07%
2022/12/15	0	155.00	0	0.00	152.00	0	5,411	0.00%
2022/12/14	0	0.00	2	153.50	154.00	-2	5,419	-0.04%
2022/12/13	2	152.00	1	155.00	148.50	1	5,411	0.02%
2022/12/12	1	148.50	0	0.00	150.50	1	5,371	0.02%
2022/12/09	4	149.51	4	152.00	149.50	0	5,376	0.00%
2022/12/07	2.1	152.87	1	151.50	151.50	1.1	5,378	0.02%
2022/12/06	0	163.00	0	0.00	157.50	0	5,334	0.00%
2022/12/05	0	0.00	1	163.50	163.00	-1	5,329	-0.02%
2022/12/02	11	165.91	11	163.82	164.50	0	5,278	0.00%
2022/12/01	1	162.50	3	161.33	162.50	-2	5,249	-0.04%
2022/11/30	0	156.00	0	0.00	156.00	0	5,218	0.00%
2022/11/29	2	155.75	0	0.00	155.00	2	5,224	0.04%
2022/11/25	1	158.00	11	159.14	158.50	-10	5,388	-0.19%
2022/11/24	23	162.28	16	161.91	162.50	7	5,463	0.13%
2022/11/23	1	156.50	0	0.00	157.00	1	5,314	0.02%
2022/11/22	3	152.33	2	153.50	153.50	1	5,319	0.02%
2022/11/21	0	0.00	0.2	153.00	152.50	-0.2	5,329	0.00%
2022/11/18	0	0.00	2	155.50	156.00	-2	5,325	-0.04%
2022/11/17	0	0.00	2.1	157.05	158.00	-2.1	5,309	-0.04%
2022/11/16	3	151.83	3	151.17	156.00	0	5,273	0.00%
2022/11/15	2	154.00	0	0.00	154.50	2	5,199	0.04%
2022/11/14	1	151.51	3.3	152.00	152.00	-2.3	5,180	-0.04%
2022/11/11	0	0.00	2	155.00	146.50	-2	5,134	-0.04%
2022/11/10	1	140.50	2	139.00	142.00	-1	5,007	-0.02%
2022/11/09	1	138.00	1	138.00	141.00	0	4,990	0.00%
2022/11/08	2	137.50	1	138.00	134.00	1	4,925	0.02%
2022/11/07	1	133.00	2	132.00	133.00	-1	4,884	-0.02%
2022/11/03	5	123.00	8	125.31	129.50	-3	4,785	-0.06%
2022/11/02	2	124.50	5	127.00	126.50	-3	4,750	-0.06%
2022/11/01	9	123.72	3	123.00	124.00	6	4,722	0.13%
2022/10/31	10	121.45	11	118.82	122.00	-1	4,630	-0.02%
2022/10/28	1.3	109.04	0	0.00	114.00	1.3	4,484	0.03%
2022/10/27	5	118.00	6	117.08	117.00	-1	4,318	-0.02%
2022/10/25	1	116.50	0	0.00	115.00	1	4,258	0.02%
2022/10/24	3	125.50	1	130.00	125.00	2	4,231	0.05%
2022/10/21	0.2	122.50	0	0.00	121.50	0.2	4,304	0.00%
2022/10/14	2	128.25	1	128.00	128.50	1	4,445	0.02%
2022/10/13	6	124.17	7.1	123.01	123.00	-1.1	4,393	-0.03%
2022/10/12	3	120.33	1	122.50	122.00	2	4,339	0.05%
2022/10/11	0.5	122.00	2	120.50	119.00	-1.5	4,282	-0.04%
2022/10/07	0	0.00	3	127.00	127.00	-3	4,233	-0.07%
2022/10/06	9	131.17	3	134.83	131.50	6	4,182	0.14%
2022/10/05	2	139.00	2	140.00	140.00	0	3,972	0.00%
2022/10/03	0	124.00	2.5	123.21	123.50	-2.5	3,958	-0.06%
2022/09/30	0.1	122.00	0	0.00	123.50	0.1	3,964	0.00%
2022/09/28	1.1	129.41	2	126.00	126.00	-0.9	3,929	-0.02%
2022/09/27	2	135.50	0	0.00	136.00	2	3,895	0.05%
2022/09/23	3	143.50	3.3	140.13	144.00	-0.3	3,936	-0.01%
2022/09/22	4	147.12	0	0.00	146.00	4	3,865	0.10%
2022/09/16	0	0.00	0.2	161.00	159.50	-0.2	3,808	-0.01%
2022/09/12	3	166.00	3	166.50	166.00	0	3,850	0.00%
2022/09/05	2	160.50	0	0.00	161.00	2	3,918	0.05%
2022/09/02	2	165.25	4	164.25	165.00	-2	3,940	-0.05%
2022/09/01	3	171.00	0	0.00	167.00	3	3,896	0.08%
2022/08/31	1	175.02	2	174.25	178.50	-1	3,774	-0.03%
2022/08/29	3	161.84	0	0.00	160.50	3	3,759	0.08%
2022/08/24	2	166.50	0	0.00	166.00	2	4,011	0.05%
2022/08/23	0	0.00	0.1	171.00	170.50	-0.1	4,178	0.00%
2022/08/16	5	175.50	5	176.00	174.00	0	4,372	0.00%
2022/08/15	0	0.00	3	174.50	176.50	-3	4,347	-0.07%
2022/08/12	0.1	173.00	2.1	172.45	173.50	-2.1	4,307	-0.05%
2022/08/11	0	0.00	1	170.00	167.50	-1	4,296	-0.02%
2022/08/09	1	165.00	0	0.00	164.00	1	4,338	0.02%
2022/08/08	2.1	164.74	3.2	166.62	167.00	-1.1	4,333	-0.03%
2022/08/05	0	0.00	0.2	161.00	165.00	-0.2	4,327	0.00%
2022/08/04	1	158.00	0	0.00	161.00	1	4,311	0.02%
2022/08/02	1	154.50	0	0.00	158.00	1	4,251	0.02%
2022/07/29	0.1	154.00	1	152.50	159.00	-0.9	4,244	-0.02%
2022/07/28	1.1	152.86	1	157.00	157.00	0.1	4,189	0.00%
2022/07/27	7.2	152.21	0	0.00	153.00	7.2	4,114	0.17%
2022/07/26	3	169.50	0	0.00	168.50	3	3,994	0.08%
2022/07/25	0	0.00	0.2	181.50	179.50	-0.2	4,059	0.00%
2022/07/21	1	184.00	1	184.50	188.50	0	4,019	0.00%
2022/07/19	2	177.00	1	179.50	179.00	1	3,951	0.03%
2022/07/18	1	176.50	0	0.00	178.00	1	3,977	0.03%
2022/07/15	0	0.00	2	175.00	176.00	-2	3,980	-0.05%
2022/07/14	5	167.50	5	168.50	174.50	0	3,970	0.00%
2022/07/13	0.2	169.00	0	0.00	166.50	0.2	3,941	0.01%
2022/07/12	2	158.50	0	0.00	165.00	2	3,903	0.05%
2022/07/06	1	168.00	0	0.00	161.50	1	3,713	0.03%
2022/07/04	0	182.00	1	177.50	173.50	-1	3,675	-0.03%
2022/07/01	0	0.00	3	192.00	185.50	-3	3,694	-0.08%
2022/06/30	1.3	195.23	0	0.00	192.50	1.3	3,690	0.04%
2022/06/27	10	211.00	11	212.23	209.00	-1	3,814	-0.03%
2022/06/24	1	204.00	2	204.00	204.00	-1	3,791	-0.03%
2022/06/23	0.1	198.50	0	0.00	200.50	0.1	3,808	0.00%
2022/06/21	5	206.50	6	211.25	211.00	-1	3,831	-0.03%
2022/06/20	10	203.50	10	203.00	203.00	0	3,800	0.00%
2022/06/17	1	205.50	0	0.00	203.00	1	3,753	0.03%
2022/06/16	1	220.00	1	212.50	212.00	0	3,709	0.00%
2022/06/15	0	0.00	2	216.00	218.50	-2	3,710	-0.05%
2022/06/14	1	214.00	0	0.00	218.00	1	3,700	0.03%
2022/06/13	0.1	218.00	0	0.00	215.00	0.1	3,654	0.00%
2022/06/09	0	0.00	1	226.00	225.00	-1	3,603	-0.03%
2022/06/08	2	225.25	2	224.00	223.00	0	3,583	0.00%
2022/06/07	1	230.50	5	230.50	228.00	-4	3,544	-0.11%
2022/06/06	7	233.14	5.1	233.79	234.00	1.9	3,492	0.05%
2022/06/02	1	222.00	0	0.00	221.00	1	3,334	0.03%
2022/06/01	2	229.50	5.1	229.04	227.00	-3.1	3,312	-0.09%
2022/05/31	15.3	222.64	18.1	223.73	225.00	-2.8	3,214	-0.09%
2022/05/30	9	218.17	6	218.00	218.00	3	3,035	0.10%
2022/05/27	19	210.37	23.1	214.20	217.00	-4.1	2,889	-0.14%
2022/05/26	2.1	201.21	2	200.75	199.00	0.1	2,781	0.00%
2022/05/24	2.4	193.09	0	0.00	192.00	2.4	2,796	0.08%
2022/05/23	0.1	198.00	0	0.00	200.50	0.1	2,778	0.01%
2022/05/19	0.1	199.83	1	199.00	198.50	-0.9	2,822	-0.03%
2022/05/18	5	206.80	0	0.00	205.50	5	2,792	0.18%
2022/05/17	4.1	204.22	6	201.50	205.00	-1.9	2,753	-0.07%
2022/05/13	0	0.00	2	197.00	198.00	-2	2,745	-0.07%
2022/05/12	1	190.50	1	189.00	189.00	0	2,816	0.00%
2022/05/11	1	195.00	0	0.00	194.00	1	2,891	0.03%
2022/05/10	0	0.00	0.4	190.00	193.50	-0.4	2,910	-0.01%
2022/05/09	0.1	194.00	1	195.50	193.50	-0.9	2,914	-0.03%
2022/05/06	1	191.50	0	0.00	198.50	1	2,896	0.03%
2022/05/05	1	197.00	2	198.00	198.50	-1	2,864	-0.03%
2022/05/04	1.1	193.68	0	0.00	193.50	1.1	2,809	0.04%
2022/05/03	0	196.50	0	0.00	195.00	0	2,752	0.00%
2022/04/29	6.3	200.35	0	0.00	195.50	6.3	2,666	0.24%
2022/04/28	0.1	213.00	0	0.00	211.00	0.1	2,515	0.00%
2022/04/27	0	0.00	2.1	211.94	214.00	-2.1	2,511	-0.08%
2022/04/26	1	220.00	1	215.00	217.00	0	2,525	0.00%
2022/04/25	2	221.50	0	0.00	221.50	2	2,546	0.08%
2022/04/22	2	227.50	1	228.00	226.00	1	2,586	0.04%
2022/04/21	0.4	232.50	2	231.00	233.00	-1.6	2,559	-0.06%
2022/04/20	2	228.00	0	0.00	228.00	2	2,561	0.08%
2022/04/19	1	228.50	1	231.00	228.50	0	2,616	0.00%
2022/04/18	1	225.00	2	226.50	226.00	-1	2,646	-0.04%
2022/04/15	1	230.00	0	0.00	230.00	1	2,669	0.04%
2022/04/14	1.1	231.02	0	0.00	230.00	1.1	2,728	0.04%
2022/04/13	0	237.00	2	236.00	237.50	-2	2,765	-0.07%
2022/04/11	5.2	233.50	0	0.00	233.00	5.2	2,837	0.18%
2022/04/08	1.1	240.86	2	241.00	240.50	-0.9	2,810	-0.03%
2022/04/07	2	250.00	4	243.38	243.00	-2	2,792	-0.07%
2022/04/06	1	256.50	1	258.00	258.00	0	2,719	0.00%
2022/04/01	1.1	259.32	1.1	262.83	263.00	0.1	2,668	0.00%
2022/03/31	0.2	266.50	0	0.00	266.00	0.2	2,618	0.01%
2022/03/30	9	269.71	7	268.14	271.50	2	2,593	0.08%
2022/03/29	1	280.00	0	0.00	282.00	1	2,519	0.04%
2022/03/28	0.1	276.00	0	0.00	276.50	0.1	2,536	0.00%
2022/03/25	3.1	284.58	0	0.00	280.50	3.1	2,552	0.12%
2022/03/23	0.2	294.50	0	0.00	292.50	0.2	2,546	0.01%
2022/03/21	0	0.00	0	294.50	291.50	0	2,668	0.00%
2022/03/16	0	287.00	0	0.00	287.00	0	2,929	0.00%
2022/03/15	0	287.00	1	285.50	285.50	-1	3,040	-0.03%
2022/03/11	0.2	290.00	1	291.50	290.50	-0.8	3,074	-0.03%
2022/03/10	0	0.00	3	295.00	295.50	-3	3,066	-0.10%
2022/03/09	5	287.00	0	0.00	286.50	5	3,078	0.16%
2022/03/08	5.1	286.60	0	0.00	286.00	5.1	3,107	0.16%
2022/03/07	0.2	296.83	1	294.00	292.50	-0.8	3,105	-0.03%
2022/03/04	2.1	305.07	0	0.00	303.00	2.1	3,178	0.07%
2022/03/03	4	310.88	1	311.00	310.50	3	3,325	0.09%
2022/03/02	0	0.00	0.1	307.00	309.50	-0.1	3,340	0.00%
2022/03/01	1	307.50	0	0.00	308.00	1	3,340	0.03%
2022/02/25	0.1	305.00	1	304.50	302.00	-1	3,351	-0.03%
2022/02/24	0.2	306.33	0.3	307.00	302.50	-0.2	3,345	0.00%
2022/02/23	1	308.00	0	0.00	310.50	1	3,342	0.03%
2022/02/22	5.3	310.54	0	0.00	310.00	5.3	3,353	0.16%
2022/02/18	0.1	315.50	0	0.00	316.00	0.1	3,386	0.00%
2022/02/17	0.1	318.00	1	316.50	318.00	-0.9	3,428	-0.03%
2022/02/16	0	316.00	0	0.00	316.00	0	3,422	0.00%
2022/02/15	2	310.25	1	309.50	308.00	1	3,405	0.03%
2022/02/14	1.1	301.23	2	303.50	312.50	-0.9	3,376	-0.03%
2022/02/11	3.5	329.99	0	0.00	320.00	3.5	3,274	0.11%
2022/02/10	1	341.50	0	0.00	341.00	1	3,178	0.03%
2022/02/09	0	0.00	0.4	339.18	344.00	-0.4	3,185	-0.01%
2022/02/08	0	342.50	0	0.00	343.00	0	3,174	0.00%
2022/02/07	1	335.50	2	334.50	335.50	-1	3,219	-0.03%
2022/01/25	0	0.00	0.2	339.02	336.00	-0.2	3,345	-0.01%
2022/01/24	0.1	343.00	6	342.58	343.50	-5.9	3,423	-0.17%
2022/01/21	0.1	340.00	1	338.00	338.50	-0.9	3,748	-0.02%
2022/01/20	0.1	341.00	6	339.50	340.00	-5.9	3,771	-0.16%
2022/01/19	10	334.75	0	0.00	333.00	10	3,853	0.26%
2022/01/17	0	333.50	2	340.00	340.50	-2	3,781	-0.05%
2022/01/14	1	329.00	0	0.00	331.00	1	3,745	0.03%
2022/01/13	1.1	337.50	0	0.00	336.00	1.1	3,734	0.03%
2022/01/12	3.1	333.78	1	333.50	337.00	2.1	3,739	0.06%
2022/01/11	0.2	343.86	0	0.00	343.00	0.2	3,665	0.01%
2022/01/10	0.1	354.50	0	0.00	354.50	0.1	3,617	0.00%
2022/01/07	6.3	360.79	3	362.33	355.00	3.3	3,593	0.09%
2022/01/05	2	381.75	2	384.50	385.50	0	3,486	0.00%
2022/01/04	0	0.00	1	372.50	379.50	-1	3,406	-0.03%
2022/01/03	0	0.00	1	376.50	372.00	-1	3,396	-0.03%
2021/12/30	2	373.50	2	375.75	374.50	0	3,401	0.00%
2021/12/28	0.1	372.50	0	0.00	371.50	0.1	3,407	0.00%
2021/12/27	0.1	373.00	1	373.00	371.00	-0.9	3,415	-0.03%
2021/12/24	1	370.00	1	371.50	370.00	0	3,423	0.00%
2021/12/23	2.1	372.12	0	0.00	372.50	2.1	3,422	0.06%
2021/12/21	0	0.00	2	374.75	380.00	-2	3,471	-0.06%
2021/12/20	2	366.00	1	367.50	367.00	1	3,446	0.03%
2021/12/17	1	378.00	1	380.00	376.00	0	3,419	0.00%
2021/12/16	2	386.25	1	388.50	383.00	1	3,391	0.03%
2021/12/15	12	382.04	11	383.09	380.50	1	3,368	0.03%
2021/12/14	6	381.42	13	384.23	385.00	-7	3,329	-0.21%
2021/12/13	12.1	383.36	11	386.55	382.50	1.1	3,263	0.03%
2021/12/10	2	371.75	9.1	373.99	374.00	-7.1	3,130	-0.23%
2021/12/09	11	373.36	4	367.63	377.00	7	3,055	0.23%
2021/12/08	1	362.50	3	365.67	362.00	-2	2,991	-0.07%
2021/12/07	3	360.50	1	362.00	362.00	2	2,961	0.07%
2021/12/02	1.1	352.36	1.4	349.91	352.00	-0.4	3,000	-0.01%
2021/12/01	1	357.00	0	0.00	358.00	1	3,036	0.03%
2021/11/30	3	366.33	21	368.02	362.50	-18	3,072	-0.59%
2021/11/29	17	364.62	2.1	365.77	364.50	14.9	3,017	0.49%
2021/11/26	0	0.00	2	340.00	340.50	-2	2,913	-0.07%
2021/11/25	1	354.00	1	353.00	351.00	0	2,917	0.00%
2021/11/24	3	356.67	2.1	355.15	356.00	1	2,905	0.03%
2021/11/23	1	361.00	2	360.00	353.50	-1	2,883	-0.03%
2021/11/22	0.1	353.40	0	0.00	356.00	0.1	2,874	0.00%
2021/11/19	0	0.00	0.1	351.50	351.50	-0.1	2,886	0.00%
2021/11/18	1	352.50	1	356.00	352.50	0	2,902	0.00%
2021/11/17	1	369.50	2.1	366.26	361.00	-1.1	2,905	-0.04%
2021/11/16	1	360.00	2	361.25	357.50	-1	2,909	-0.03%
2021/11/15	0	0.00	1	355.00	352.00	-1	2,900	-0.03%
2021/11/12	2.1	350.52	1	351.00	349.50	1.1	2,922	0.04%
2021/11/11	1	349.00	0	0.00	348.00	1	2,935	0.03%
2021/11/08	1	350.50	0	0.00	347.00	1	3,013	0.03%
2021/11/04	2	363.83	2	353.50	354.00	0	2,994	0.00%
2021/11/03	1	358.00	3	356.67	358.00	-2	2,962	-0.07%
2021/11/02	2.1	359.56	3.2	350.86	346.50	-1.1	2,937	-0.04%
2021/11/01	2	355.50	2.1	357.98	358.50	-0.1	2,913	0.00%
2021/10/29	1	351.00	12.6	354.40	357.50	-11.6	2,823	-0.41%
2021/10/28	3	332.17	0	0.00	325.00	3	2,515	0.12%
2021/10/27	1	322.00	3	318.00	329.00	-2	2,537	-0.08%
2021/10/26	1	305.00	2	310.00	305.00	-1	2,596	-0.04%
2021/10/25	3	300.50	1	302.50	300.00	2	2,643	0.08%
2021/10/20	0	0.00	1	304.00	302.00	-1	2,827	-0.04%
2021/10/19	1	300.50	0	0.00	300.00	1	2,846	0.04%
2021/10/15	0	0.00	3.3	304.85	304.00	-3.3	2,889	-0.12%
2021/10/13	0	0.00	0.4	303.00	295.50	-0.4	2,955	-0.01%
2021/10/08	3	307.00	0	0.00	305.50	3	3,053	0.10%
2021/10/06	2	300.00	1	301.50	301.00	1	3,220	0.03%
2021/10/05	0.1	294.50	0	0.00	299.50	0.1	3,278	0.00%
2021/10/04	0.1	298.50	0	0.00	297.00	0.1	3,320	0.00%
2021/10/01	0.1	303.50	0.2	304.50	303.50	-0.1	3,343	0.00%
2021/09/30	0	0.00	1	310.00	310.00	-1	3,377	-0.03%
2021/09/29	3.3	303.50	0	0.00	301.50	3.3	3,393	0.10%
2021/09/28	1	315.51	0	0.00	314.50	1	3,384	0.03%
2021/09/27	0	329.50	1	325.50	323.50	-1	3,394	-0.03%
2021/09/24	1	319.50	0	0.00	319.50	1	3,409	0.03%
2021/09/23	1	321.00	1	321.50	319.50	0	3,487	0.00%
2021/09/22	2	317.52	6	318.67	319.50	-4	3,575	-0.11%
2021/09/17	0	0.00	2	324.50	323.50	-2	3,712	-0.05%
2021/09/16	0	0.00	1	318.00	317.00	-1	3,697	-0.03%
2021/09/15	1	316.50	0	0.00	316.00	1	3,745	0.03%
2021/09/13	3.1	321.52	0	0.00	319.00	3.1	3,835	0.08%
2021/09/10	0	0.00	1	332.00	334.00	-1	3,807	-0.03%
2021/09/09	1.1	327.00	1	327.00	327.50	0.1	3,861	0.00%
2021/09/08	1.2	327.20	0	0.00	326.50	1.2	3,895	0.03%
2021/09/07	2	340.50	0.2	344.50	339.00	1.8	3,929	0.05%
2021/09/06	1	355.00	1	355.00	355.00	0	3,984	0.00%
2021/09/03	6.5	351.19	5	351.60	351.00	1.5	4,103	0.04%
2021/09/02	1	342.00	0	0.00	340.00	1	4,294	0.02%
2021/09/01	0	0.00	3	340.00	344.00	-3	4,272	-0.07%
2021/08/30	1	328.00	0	0.00	327.50	1	4,231	0.02%
2021/08/26	0.1	329.06	0	0.00	326.00	0.1	4,241	0.00%
2021/08/25	0	0.00	1	326.50	328.00	-1	4,264	-0.02%
2021/08/24	1	320.09	0	0.00	319.50	1	4,280	0.02%
2021/08/20	4.1	311.76	2	312.25	310.00	2.1	4,262	0.05%
2021/08/19	0	324.50	0	0.00	324.50	0	4,276	0.00%
2021/08/16	1.1	321.05	3	325.00	321.00	-2	4,328	-0.05%
2021/08/13	0.1	336.15	0	0.00	331.50	0.1	4,375	0.00%
2021/08/12	0	0.00	1.2	343.30	343.50	-1.2	4,419	-0.03%
2021/08/11	0	0.00	1	339.50	335.50	-1	4,443	-0.02%
2021/08/10	4	340.00	0	0.00	337.00	4	4,482	0.09%
2021/08/06	2	346.50	4.8	349.52	348.50	-2.8	4,603	-0.06%
2021/08/05	2	348.75	1	345.00	350.00	1	4,629	0.02%
2021/08/03	4	335.39	0	0.00	336.50	4	4,743	0.09%
2021/08/02	1	342.91	0	0.00	338.50	1	4,717	0.02%
2021/07/30	1	338.50	1	358.00	346.00	0	4,676	0.00%
2021/07/29	1	343.00	0	0.00	347.50	1	4,532	0.02%
2021/07/28	2.1	337.61	2	337.00	344.50	0.1	4,562	0.00%
2021/07/27	4.2	359.28	6	358.00	356.00	-1.8	4,648	-0.04%
2021/07/26	8	364.25	0	0.00	363.00	8	4,752	0.17%
2021/07/23	1	370.00	1	379.00	370.00	0	4,753	0.00%
2021/07/22	2	372.25	2	377.50	372.50	0	4,756	0.00%
2021/07/21	2	376.25	0	0.00	376.00	2	4,725	0.04%
2021/07/20	7	381.71	7	379.36	375.00	0	4,741	0.00%
2021/07/19	1	383.50	3	385.67	381.50	-2	4,715	-0.04%
2021/07/16	1	391.00	0	0.00	390.00	1	4,728	0.02%
2021/07/15	1	397.00	1	396.49	392.50	0	4,731	0.00%
2021/07/14	1	388.50	5	390.70	395.00	-4	4,677	-0.09%
2021/07/13	3	388.00	2	385.75	381.00	1	4,599	0.02%
2021/07/12	0	0.00	3	381.67	381.00	-3	4,558	-0.07%
2021/07/09	0.2	364.50	0	365.50	370.00	0.2	4,501	0.00%
2021/07/08	0.1	369.00	0	0.00	370.00	0.1	4,514	0.00%
2021/07/06	2.1	378.38	2	379.50	376.00	0.1	4,489	0.00%
2021/07/05	0	0.00	1	383.00	382.00	-1	4,512	-0.02%
2021/06/30	1	377.50	1	384.44	375.00	0	4,535	0.00%
2021/06/29	4	379.13	1	377.00	375.00	3	4,487	0.07%
2021/06/28	0	0.00	1	374.50	380.00	-1	4,418	-0.02%
2021/06/24	1.1	367.68	1	370.50	366.00	0.1	4,362	0.00%
2021/06/23	1	370.00	2	373.75	373.50	-1	4,387	-0.02%
2021/06/21	0	0.00	1	363.00	363.00	-1	4,326	-0.02%
2021/06/18	0	370.00	2	368.75	364.00	-2	4,329	-0.05%
2021/06/17	0	365.00	0	0.00	369.00	0	4,306	0.00%
2021/06/16	1.1	370.18	1	371.00	364.50	0.1	4,289	0.00%
2021/06/15	4.1	374.67	0	0.00	376.00	4.1	4,251	0.10%
2021/06/11	3.1	365.48	10	367.30	373.50	-6.9	4,181	-0.16%
2021/06/10	6	358.33	20	350.38	358.00	-14	4,006	-0.35%
2021/06/09	0	0.00	2	334.25	332.00	-2	3,776	-0.05%
2021/06/08	1	330.00	2	330.50	330.00	-1	3,876	-0.03%
2021/06/07	0	326.00	0	0.00	325.00	0	3,889	0.00%
2021/06/04	0	326.00	0	0.00	326.50	0	3,909	0.00%
2021/06/03	0	327.00	0	0.00	327.00	0	3,992	0.00%
2021/06/02	2	323.25	0	0.00	320.00	2	4,071	0.05%
2021/06/01	0	332.00	2	329.50	329.00	-2	4,099	-0.05%
2021/05/31	0	327.50	0	0.00	326.00	0	4,147	0.00%
2021/05/28	2.1	325.19	0	326.00	326.00	2.1	4,201	0.05%
2021/05/27	0	321.36	0	0.00	321.00	0	4,277	0.00%
2021/05/26	7	328.21	5	324.60	323.00	2	4,298	0.05%
2021/05/25	0	324.45	5	323.40	328.00	-5	4,318	-0.12%
2021/05/24	0	310.00	0.2	313.00	312.50	-0.2	4,372	0.00%
2021/05/21	0	308.00	0	0.00	307.50	0	4,449	0.00%
2021/05/20	1	300.03	0	0.00	299.00	1	4,524	0.02%
2021/05/18	2	312.50	2	314.25	314.00	0	4,656	0.00%
2021/05/17	0	300.00	2.1	292.33	300.00	-2.1	4,788	-0.04%
2021/05/14	6.1	306.84	0	0.00	302.50	6.1	4,979	0.12%
2021/05/13	3	323.84	1	327.00	322.50	2	5,298	0.04%
2021/05/12	8	318.04	8	322.50	328.50	0	5,329	0.00%
2021/05/11	1	320.02	1	326.00	322.50	0	5,286	0.00%
2021/05/10	2	335.00	2.1	338.23	338.50	0	5,285	0.00%
2021/05/07	0	335.00	4	335.13	337.50	-4	5,327	-0.07%
2021/05/06	1	327.00	2	327.00	326.00	-1	5,365	-0.02%
2021/05/05	2	327.95	3	333.83	326.00	-1	5,423	-0.02%
2021/05/04	10.1	332.33	4	333.88	322.00	6.1	5,473	0.11%
2021/05/03	7.1	338.55	4.1	344.01	350.00	3	5,365	0.06%
2021/04/29	1.1	365.98	1	369.03	366.50	0	5,312	0.00%
2021/04/28	4.1	366.02	1	365.00	365.00	3.1	5,387	0.06%
2021/04/27	2	370.25	0.5	371.50	370.50	1.5	5,591	0.03%
2021/04/26	0	0.00	1	372.00	372.00	-1	5,676	-0.02%
2021/04/23	2.1	370.58	0	0.00	372.00	2.1	5,735	0.04%
2021/04/22	1.1	368.23	0	0.00	367.50	1.1	5,873	0.02%
2021/04/21	3.2	373.72	1	371.50	371.50	2.2	6,144	0.04%
2021/04/20	2	381.00	0	0.00	381.00	2	6,408	0.03%
2021/04/19	2	379.50	1	377.50	379.50	1	6,503	0.02%
2021/04/16	0	0.00	0.1	384.00	383.00	-0.1	6,764	0.00%
2021/04/15	0.1	374.50	2	376.98	376.50	-1.9	6,849	-0.03%
2021/04/14	1.2	368.71	0	0.00	369.50	1.2	7,039	0.02%
2021/04/13	1	378.00	1	379.50	375.50	0	7,131	0.00%
2021/04/09	6	381.42	1	379.50	379.00	5	7,375	0.07%
2021/04/08	0	0.00	0.1	387.00	385.50	-0.1	7,377	0.00%
2021/04/07	2.1	384.55	1.1	384.14	384.50	1	7,368	0.01%
2021/04/06	1.1	393.32	0.3	392.00	390.00	0.8	7,314	0.01%
2021/04/01	1	390.50	0	0.00	389.50	1	7,298	0.01%
2021/03/31	1	395.50	1	391.00	391.00	0	7,273	0.00%
2021/03/30	0	0.00	3	389.83	395.00	-3	7,251	-0.04%
2021/03/29	1.1	390.73	1.2	396.48	390.50	-0.1	7,230	0.00%
2021/03/26	1	396.00	6.1	395.31	397.00	-5.1	7,177	-0.07%
2021/03/23	1	384.50	1	385.00	385.00	0	7,115	0.00%
2021/03/22	0.1	386.50	3	385.67	384.00	-3	7,134	-0.04%
2021/03/19	3	380.00	1	381.50	380.00	2	7,152	0.03%
2021/03/18	1	389.00	1	389.50	384.50	0	7,251	0.00%
2021/03/17	1.1	390.02	1	390.00	389.50	0.1	7,331	0.00%
2021/03/16	1.4	390.32	0	0.00	389.50	1.4	7,354	0.02%
2021/03/15	1.1	390.60	0	0.00	392.00	1.1	7,417	0.01%
2021/03/12	9	395.72	6	397.33	393.50	3	7,427	0.04%
2021/03/11	2	384.75	3	386.50	386.50	-1	7,369	-0.01%
2021/03/10	1	382.50	2	383.00	381.00	-1	7,382	-0.01%
2021/03/09	0	0.00	3	375.83	375.50	-3	7,422	-0.04%
2021/03/05	0	0.00	1.1	371.02	371.00	-1.1	7,430	-0.01%
2021/03/04	6.4	371.82	0	0.00	369.00	6.4	7,423	0.09%
2021/03/03	1	371.50	0	0.00	380.50	1	7,351	0.01%
2021/03/02	2	376.01	1	374.50	371.50	1	7,307	0.01%
2021/02/26	2.7	382.51	1.1	382.27	380.50	1.6	7,252	0.02%
2021/02/25	2	399.25	2	400.75	393.00	0	7,230	0.00%
2021/02/24	1	402.00	1	410.00	400.50	0	7,278	0.00%
2021/02/23	2.2	416.02	3.2	407.88	406.50	-1	7,217	-0.01%
2021/02/22	0.1	409.00	1.3	413.90	413.50	-1.2	7,196	-0.02%
2021/02/19	1.3	395.69	3	387.33	398.00	-1.7	7,124	-0.02%
2021/02/18	2.1	380.54	1	380.00	381.00	1.1	7,100	0.01%
2021/02/17	0	384.00	3	380.17	379.50	-3	7,226	-0.04%
2021/02/05	5.1	375.12	0.1	375.00	370.50	5	7,066	0.07%
2021/02/04	11.5	388.59	3	385.83	388.00	8.5	6,827	0.12%
2021/02/03	2.3	429.87	1	435.50	425.50	1.3	6,458	0.02%
2021/02/02	3	437.67	1.2	433.75	434.50	1.8	6,391	0.03%
2021/02/01	2	420.00	0.3	418.50	420.50	1.7	6,381	0.03%
2021/01/29	1	418.92	1	425.00	414.00	0	6,363	0.00%
2021/01/28	0	0.00	3	422.67	418.00	-3	6,359	-0.05%
2021/01/27	2	431.75	2	439.00	435.00	0	6,321	0.00%
2021/01/26	2	444.31	3.1	448.13	435.00	-1.1	6,263	-0.02%
2021/01/25	1	457.00	0	0.00	451.00	1	6,183	0.02%
2021/01/22	4	459.01	3.1	462.26	457.50	0.9	6,156	0.01%
2021/01/21	2.1	457.62	1	454.00	458.00	1.1	6,176	0.02%
2021/01/20	7	465.23	7	450.00	446.00	0	6,149	0.00%
2021/01/19	3.1	432.61	1	432.00	445.00	2.1	5,938	0.03%
2021/01/18	2	425.00	3	425.67	424.50	-1	5,865	-0.02%
2021/01/15	2.1	425.90	3.2	427.59	419.50	-1.1	5,817	-0.02%
2021/01/14	9	438.00	11	433.45	424.00	-2	5,717	-0.04%
2021/01/13	1	398.68	2.4	420.95	423.50	-1.3	5,467	-0.02%
2021/01/12	2.3	390.26	0.2	387.00	385.00	2.1	5,281	0.04%
2021/01/11	10.2	386.18	11	388.96	394.00	-0.8	5,196	-0.02%
2021/01/08	6	354.50	6.1	357.08	363.00	-0.1	4,960	0.00%
2021/01/07	3.4	355.88	1	357.03	355.00	2.4	4,890	0.05%
2021/01/06	4	381.63	14	378.46	371.00	-10	4,831	-0.21%
2021/01/04	10	363.81	2	366.52	364.50	8	5,050	0.16%
2020/12/31	5	349.20	2	351.50	346.00	3	4,850	0.06%
2020/12/30	0	345.50	0	0.00	344.00	0	4,814	0.00%
2020/12/29	1	347.99	1	346.00	345.50	0	4,815	0.00%
2020/12/28	0	345.00	0	0.00	344.50	0	4,809	0.00%
2020/12/22	2	346.00	0	0.00	342.50	2	4,845	0.04%
2020/12/15	0	0.00	2	336.50	340.50	-2	4,891	-0.04%
2020/12/14	1	351.00	3	348.17	337.50	-2	4,897	-0.04%
2020/12/11	1	336.50	1	336.50	339.00	0	4,832	0.00%
2020/12/10	1	350.50	0	0.00	350.00	1	4,778	0.02%
2020/12/09	1	347.50	2.1	352.26	358.00	-1.1	4,798	-0.02%
2020/12/08	0	0.00	1	338.50	345.00	-1	4,774	-0.02%
2020/12/07	2	339.75	2	339.25	340.00	0	4,827	0.00%
2020/12/03	0	0.00	1	347.50	350.00	-1	4,756	-0.02%
2020/12/02	4	346.38	0	0.00	347.00	4	4,735	0.08%
2020/12/01	0	0.00	2	335.00	336.50	-2	4,650	-0.04%
2020/11/30	0	0.00	1	337.00	335.00	-1	4,699	-0.02%
2020/11/27	1	329.50	1	333.00	333.00	0	4,671	0.00%
2020/11/25	3	330.83	0	0.00	329.00	3	4,728	0.06%
2020/11/24	2	331.00	3	333.83	337.00	-1	4,750	-0.02%
2020/11/23	4	338.75	1	334.50	334.50	3	4,819	0.06%
2020/11/20	0	0.00	1	336.50	338.00	-1	4,863	-0.02%
2020/11/19	0	0.00	5.2	335.71	336.00	-5.2	4,921	-0.11%
2020/11/18	4	333.75	6	332.67	334.50	-2	4,929	-0.04%
2020/11/17	7	336.07	12	336.67	327.00	-5	4,936	-0.10%
2020/11/16	8.1	331.27	4	330.38	332.00	4.1	5,054	0.08%
2020/11/12	1	318.00	0	0.00	314.00	1	5,113	0.02%
2020/11/09	0.1	320.00	5	318.90	321.00	-4.9	5,127	-0.10%
2020/11/06	4	317.25	0	0.00	314.00	4	5,152	0.08%
2020/11/05	0	0.00	1.4	315.03	316.00	-1.4	5,164	-0.03%
2020/11/03	3	305.33	2	306.75	306.00	1	5,201	0.02%
2020/10/29	3	311.67	5	308.90	309.50	-2	5,309	-0.04%
2020/10/28	1	319.50	4	317.13	319.50	-3	5,415	-0.06%
2020/10/27	3	312.00	1	312.50	314.50	2	5,412	0.04%
2020/10/26	1	315.50	5	313.70	310.50	-4	5,480	-0.07%
2020/10/23	4	312.13	0	0.00	312.00	4	5,715	0.07%
2020/10/22	1	310.50	2	309.25	310.00	-1	5,896	-0.02%
2020/10/21	0	0.00	1	316.00	314.50	-1	5,982	-0.02%
2020/10/20	3	315.83	11	314.91	315.50	-8	6,028	-0.13%
2020/10/19	0	0.00	1	308.50	310.00	-1	5,975	-0.02%
2020/10/16	0	0.00	1	315.50	309.00	-1	5,999	-0.02%
2020/10/15	1	310.00	1	317.00	313.50	0	6,078	0.00%
2020/10/14	2	315.25	1	320.00	314.50	1	6,227	0.02%
2020/10/13	5	313.70	14.3	312.33	317.50	-9.3	6,344	-0.15%
2020/10/12	13	309.27	16.3	308.92	310.00	-3.3	6,226	-0.05%
2020/10/08	0	0.00	1	289.00	289.50	-1	6,091	-0.02%
2020/09/30	2	288.50	2	286.50	286.50	0	6,498	0.00%
2020/09/28	0	0.00	4	282.63	284.00	-4	6,934	-0.06%
2020/09/25	4	282.50	2	280.50	278.00	2	7,068	0.03%
2020/09/24	1	287.00	1	287.00	287.00	0	7,096	0.00%
2020/09/23	0	0.00	1.1	294.62	297.50	-1.1	7,090	-0.01%
2020/09/22	4	298.75	3	292.50	292.50	1	7,152	0.01%
2020/09/21	2	299.50	2	304.25	299.00	0	7,186	0.00%
2020/09/18	1	302.00	2.1	302.00	302.50	-1.1	7,237	-0.02%
2020/09/17	2	302.00	0	0.00	299.50	2	7,280	0.03%
2020/09/16	0	0.00	3	302.50	303.00	-3	7,335	-0.04%
2020/09/15	1	300.50	4	301.00	298.50	-3	7,428	-0.04%
2020/09/14	7	298.79	3	299.00	297.00	4	7,570	0.05%
2020/09/11	2	292.25	4	293.63	295.00	-2	7,641	-0.03%
2020/09/10	0	0.00	4	291.00	289.50	-4	7,673	-0.05%
2020/09/09	2	288.25	0	0.00	287.50	2	7,761	0.03%
2020/09/08	4	286.00	4	287.00	287.00	0	7,911	0.00%
2020/09/07	0	0.00	3	290.00	285.50	-3	8,049	-0.04%
2020/09/04	1	291.00	3	289.67	292.00	-2	8,172	-0.02%
2020/09/03	1	295.00	0	0.00	287.50	1	8,358	0.01%
2020/09/02	3	291.00	0	0.00	291.00	3	8,352	0.04%
2020/08/31	1	292.00	1	296.00	286.00	0	8,586	0.00%
2020/08/28	1	289.50	0	0.00	291.00	1	8,624	0.01%
2020/08/27	12	294.88	14	292.50	296.00	-2	8,689	-0.02%
2020/08/26	2	287.00	2	289.00	290.50	0	8,739	0.00%
2020/08/25	2	273.00	1	277.00	280.00	1	8,704	0.01%
2020/08/24	1	271.00	4	272.38	275.00	-3	8,806	-0.03%
2020/08/21	5	265.50	3	266.67	266.00	2	8,783	0.02%
2020/08/20	13	262.85	7	264.21	260.00	6	8,803	0.07%
2020/08/19	6	288.00	5	284.20	281.50	1	8,640	0.01%
2020/08/18	5	285.70	11	288.68	284.50	-6	8,670	-0.07%
2020/08/13	1	302.50	0	0.00	299.50	1	8,922	0.01%
2020/08/12	6	297.33	5.2	295.82	303.00	0.9	9,009	0.01%
2020/08/11	4	297.50	4.3	296.70	294.00	-0.3	9,200	0.00%
2020/08/10	2	296.25	1	298.00	298.00	1	9,239	0.01%
2020/08/07	3	304.17	2.1	302.57	303.50	0.9	9,257	0.01%
2020/08/06	2	304.75	0.1	303.00	302.50	1.9	9,324	0.02%
2020/08/05	4	305.00	0	0.00	304.50	4	9,388	0.04%
2020/08/04	8	303.63	1	305.50	302.00	7	9,594	0.07%
2020/08/03	14	302.46	8	303.44	299.00	6	9,723	0.06%
2020/07/31	4	317.25	1	314.00	317.00	3	9,641	0.03%
2020/07/30	1	320.00	1	324.00	322.00	0	9,631	0.00%
2020/07/29	7	322.86	4.3	322.47	318.50	2.7	9,633	0.03%
2020/07/28	5	344.10	6	337.17	334.00	-1	9,465	-0.01%
2020/07/27	0	0.00	8	330.94	339.00	-8	9,463	-0.08%
2020/07/24	3	327.83	0	0.00	321.00	3	9,566	0.03%
2020/07/23	0	0.00	3	323.00	326.00	-3	9,641	-0.03%
2020/07/22	1	325.50	1	327.00	327.00	0	9,728	0.00%
2020/07/21	4	329.25	3	323.67	330.50	1	9,809	0.01%
2020/07/20	37	332.85	33	322.11	317.50	4	9,774	0.04%
2020/07/17	32	329.47	37	329.81	331.00	-5	9,753	-0.05%
2020/07/15	4	316.88	2	312.00	311.50	2	9,571	0.02%
2020/07/14	4	319.75	7	320.50	321.50	-3	9,645	-0.03%
2020/07/13	0	0.00	8.1	317.83	319.00	-8.1	9,632	-0.08%
2020/07/10	8	317.88	5	320.30	311.50	3	9,654	0.03%
2020/07/09	2	331.50	9	330.72	326.00	-7	9,583	-0.07%
2020/07/08	9	324.33	10	313.05	326.00	-1	9,438	-0.01%
2020/07/07	11	311.23	7	310.64	306.00	4	9,258	0.04%
2020/07/06	16	301.88	9	301.22	306.00	7	9,098	0.08%
2020/07/03	8	293.50	3	294.00	293.00	5	9,016	0.06%
2020/07/02	5	292.30	3	294.17	292.00	2	9,058	0.02%
2020/07/01	1	292.50	4	295.25	292.50	-3	9,165	-0.03%
2020/06/30	5	299.10	2	298.00	299.00	3	9,209	0.03%
2020/06/29	0	0.00	2	291.25	291.00	-2	9,242	-0.02%
2020/06/24	5	297.70	0	0.00	295.00	5	9,271	0.05%
2020/06/23	3	299.83	1	302.00	299.00	2	9,363	0.02%
2020/06/22	1	307.00	6	303.67	305.00	-5	9,378	-0.05%
2020/06/19	2	296.25	5	296.00	297.00	-3	9,436	-0.03%
2020/06/18	1	291.50	2	293.00	291.50	-1	9,362	-0.01%
2020/06/16	2	293.50	3	292.50	296.50	-1	9,445	-0.01%
2020/06/15	3	290.17	2	288.50	283.00	1	9,512	0.01%
2020/06/12	2	289.75	4	285.13	289.00	-2	9,518	-0.02%
2020/06/11	8	289.31	12	292.88	288.50	-4	9,579	-0.04%
2020/06/10	10	293.50	18	291.58	294.50	-8	9,617	-0.08%
2020/06/09	0	0.00	2	284.25	282.00	-2	9,584	-0.02%
2020/06/08	5	286.90	5	286.40	282.00	0	9,739	0.00%
2020/06/05	1	278.50	3	278.17	278.00	-2	9,588	-0.02%
2020/06/04	1	276.50	3	277.33	278.00	-2	9,615	-0.02%
2020/06/03	1	280.00	2	278.00	277.00	-1	9,657	-0.01%
2020/06/02	3	268.33	15	269.73	272.50	-12	9,590	-0.13%
2020/06/01	47	263.13	48	260.28	264.00	-1	9,515	-0.01%
2020/05/29	1	257.00	6	253.75	257.00	-5	9,450	-0.05%
2020/05/27	0	0.00	1	249.00	247.00	-1	9,339	-0.01%
2020/05/26	7	248.21	3	248.17	244.00	4	9,312	0.04%
2020/05/25	2	243.25	4	247.00	250.00	-2	9,277	-0.02%
2020/05/22	10	241.10	2	241.00	239.50	8	9,252	0.09%
2020/05/21	3	249.50	1	251.00	251.00	2	9,151	0.02%
2020/05/20	3	246.00	1	245.00	246.00	2	9,136	0.02%
2020/05/19	7	248.21	8	250.69	252.00	-1	9,144	-0.01%
2020/05/18	17	252.32	5	249.10	248.00	12	9,138	0.13%
2020/05/15	1	270.50	4	270.88	268.50	-3	9,067	-0.03%
2020/05/14	9	269.06	0	0.00	267.00	9	9,246	0.10%
2020/05/13	9	270.56	4	272.38	272.50	5	9,401	0.05%
2020/05/12	5	275.00	2	274.25	274.50	3	9,597	0.03%
2020/05/11	5	283.60	10	288.75	282.50	-5	9,749	-0.05%
2020/05/08	5	278.40	10	280.25	281.50	-5	9,658	-0.05%
2020/05/07	5	270.30	6.2	268.76	272.50	-1.2	9,485	-0.01%
2020/05/06	1	263.00	2	265.00	262.50	-1	9,424	-0.01%
2020/05/04	4	262.13	2	264.25	264.00	2	9,599	0.02%
2020/04/30	4	267.63	16	269.47	269.00	-12	9,591	-0.13%
2020/04/29	6	258.17	12	257.71	261.50	-6	9,507	-0.06%
2020/04/28	5	246.50	2	243.75	247.00	3	9,371	0.03%
2020/04/27	4	250.75	5	249.60	251.50	-1	9,332	-0.01%
2020/04/24	7	254.64	5	252.60	251.00	2	9,223	0.02%
2020/04/23	6	260.00	2	257.50	260.00	4	9,121	0.04%
2020/04/22	12	258.33	9	257.83	259.00	3	9,150	0.03%
2020/04/21	8	267.56	0	0.00	265.50	8	9,047	0.09%
2020/04/20	9	271.89	9	271.06	274.00	0	9,040	0.00%
2020/04/17	13	275.92	12	278.71	274.00	1	9,030	0.01%
2020/04/16	8	268.13	2	272.50	270.00	6	8,957	0.07%
2020/04/15	4	274.13	4	273.25	272.00	0	8,998	0.00%
2020/04/14	5	268.90	5	270.50	273.00	0	9,145	0.00%
2020/04/13	6	264.58	2	264.50	263.00	4	9,200	0.04%
2020/04/10	7	269.93	2	270.75	268.50	5	9,301	0.05%
2020/04/09	4	276.25	2	274.50	269.00	2	9,423	0.02%
2020/04/08	5	278.60	1	276.00	275.00	4	9,461	0.04%
2020/04/07	7	284.14	4	282.88	278.00	3	9,453	0.03%
2020/04/06	2	276.25	9	271.00	278.00	-7	9,400	-0.07%
2020/04/01	2	259.00	2	262.50	262.00	0	9,386	0.00%
2020/03/31	0	0.00	3	264.00	263.50	-3	9,358	-0.03%
2020/03/30	1	256.00	3	260.00	260.50	-2	9,283	-0.02%
2020/03/27	3	262.50	3	262.33	254.50	0	9,259	0.00%
2020/03/26	3	250.67	2	252.25	256.00	1	9,139	0.01%
2020/03/25	4	256.50	14	255.89	256.50	-10	9,217	-0.11%
2020/03/24	2	239.00	16	240.41	242.50	-14	9,130	-0.15%
2020/03/23	4	208.88	13	215.88	222.50	-9	9,079	-0.10%
2020/03/20	24	211.69	13	213.31	215.00	11	9,071	0.12%
2020/03/19	13	203.62	10	201.55	195.50	3	8,953	0.03%
2020/03/18	6	223.00	16	225.06	217.00	-10	8,882	-0.11%
2020/03/17	9	230.06	5	236.80	219.00	4	8,936	0.04%
2020/03/16	2	246.00	2	249.00	236.00	0	8,824	0.00%
2020/03/13	7	222.79	11	226.41	249.50	-4	8,770	-0.05%
2020/03/12	17	246.62	3	250.33	238.00	14	8,578	0.16%
2020/03/11	4	274.13	2	276.75	264.00	2	8,451	0.02%
2020/03/10	2	270.25	2	267.50	273.50	0	8,562	0.00%
2020/03/06	0	0.00	1	286.00	288.50	-1	8,735	-0.01%
2020/03/05	9	288.11	13	287.69	290.00	-4	8,898	-0.04%
2020/03/04	2	277.25	2	281.00	279.50	0	8,940	0.00%
2020/03/03	2	280.00	4	278.00	277.50	-2	8,979	-0.02%
2020/03/02	8	266.88	6	277.75	272.50	2	8,958	0.02%
2020/02/27	7	278.00	1	284.00	273.50	6	8,954	0.07%
2020/02/26	3	283.67	3	283.17	284.00	0	8,910	0.00%
2020/02/25	1	287.00	2	286.75	286.50	-1	8,915	-0.01%
2020/02/24	1	283.00	1	284.00	285.50	0	8,919	0.00%
2020/02/21	3	288.33	3	287.17	283.00	0	8,925	0.00%
2020/02/20	6	286.50	5	287.80	289.50	1	8,875	0.01%
2020/02/19	4	282.38	4	283.25	280.50	0	8,745	0.00%
2020/02/18	8	287.50	6	285.25	280.00	2	8,692	0.02%
2020/02/17	14	294.82	4	297.13	291.00	10	8,523	0.12%
2020/02/14	2	308.00	3	308.33	307.00	-1	8,304	-0.01%
2020/02/13	4	320.50	3	317.50	315.50	1	8,115	0.01%
2020/02/12	4	312.13	22	311.09	316.00	-18	7,839	-0.23%
2020/02/11	1.1	299.05	20	299.40	302.00	-19	7,658	-0.25%
2020/02/07	3	294.17	2	294.25	293.50	1	7,716	0.01%
2020/02/06	30	293.90	32	295.64	295.00	-2	7,813	-0.03%
2020/02/05	1.1	290.09	16	288.84	292.50	-14.9	7,736	-0.19%
2020/02/04	1	275.00	2	275.25	275.00	-1	7,620	-0.01%
2020/02/03	5	267.70	3	271.67	270.50	2	7,671	0.03%
2020/01/31	3	279.17	2	282.25	282.00	1	7,660	0.01%
2020/01/30	11	271.86	4	276.38	275.50	7	7,732	0.09%
2020/01/20	3	285.67	33	285.94	286.00	-30	7,977	-0.38%
2020/01/17	2	285.50	1	285.50	285.50	1	8,044	0.01%
2020/01/16	6	282.17	5	282.90	284.50	1	8,130	0.01%
2020/01/15	3	289.33	4	292.75	288.00	-1	8,123	-0.01%
2020/01/14	2	287.25	6.1	288.86	288.00	-4.1	8,121	-0.05%
2020/01/13	6	284.50	2	284.25	285.00	4	8,103	0.05%
2020/01/10	3	283.17	3	284.83	286.50	0	8,123	0.00%
2020/01/09	2	279.25	3	280.00	284.50	-1	8,179	-0.01%
2020/01/08	19	278.32	3	278.50	275.00	16	8,426	0.19%
2020/01/07	12	285.46	5	288.70	288.00	7	8,359	0.08%
2020/01/06	37	286.61	0	0.00	285.00	37	8,408	0.44%
2020/01/03	5	302.50	2	306.50	295.00	3	8,387	0.04%
2020/01/02	3	304.33	6	299.67	305.00	-3	8,316	-0.04%
2019/12/31	3	295.67	6	297.50	294.00	-3	8,276	-0.04%
2019/12/27	12	301.17	10	305.30	298.50	2	8,317	0.02%
2019/12/26	3	298.00	4	296.25	300.00	-1	8,232	-0.01%
2019/12/25	1	295.00	1	294.00	295.00	0	8,188	0.00%
2019/12/24	2	293.50	6	292.67	293.50	-4	8,252	-0.05%
2019/12/23	0	0.00	1	287.00	288.00	-1	8,281	-0.01%
2019/12/20	5	287.00	1	287.50	283.00	4	8,319	0.05%
2019/12/19	5	295.00	2	299.00	291.50	3	8,349	0.04%
2019/12/18	2	299.00	2	301.00	301.00	0	8,266	0.00%
2019/12/17	7	301.57	22	302.30	300.50	-15	8,325	-0.18%
2019/12/16	3	296.50	1	295.50	295.50	2	8,315	0.02%
2019/12/13	11	300.45	9	299.11	296.00	2	8,740	0.02%
2019/12/12	6	294.83	7	294.64	298.00	-1	8,808	-0.01%
2019/12/11	0	0.00	1	285.50	286.00	-1	8,621	-0.01%
2019/12/10	5	286.40	2	285.50	285.00	3	8,648	0.03%
2019/12/09	1	292.50	3	294.50	294.50	-2	8,555	-0.02%
2019/12/06	10	293.80	4	290.50	290.00	6	8,608	0.07%
2019/12/05	8	288.38	9	290.39	292.00	-1	8,593	-0.01%
2019/12/04	23	283.61	0	0.00	282.00	23	8,496	0.27%
2019/12/03	5	292.40	1	291.50	291.00	4	8,496	0.05%
2019/12/02	6	284.92	6	292.58	298.00	0	8,433	0.00%
2019/11/29	6	299.83	2	301.75	302.50	4	8,333	0.05%
2019/11/28	6	307.58	2	306.75	306.00	4	8,233	0.05%
2019/11/27	1	314.50	1	316.00	315.00	0	8,196	0.00%
2019/11/26	4	312.75	3	313.50	311.50	1	8,258	0.01%
2019/11/25	1	306.50	1	307.50	306.50	0	8,364	0.00%
2019/11/22	3	306.00	2	311.00	305.50	1	8,450	0.01%
2019/11/21	2	310.75	3	312.00	314.50	-1	8,476	-0.01%
2019/11/20	8	312.81	0	0.00	308.50	8	8,492	0.09%
2019/11/19	1	323.00	2	321.25	325.00	-1	8,573	-0.01%
2019/11/18	0	0.00	1	325.00	324.00	-1	8,600	-0.01%
2019/11/15	3	322.50	7	324.71	321.00	-4	8,751	-0.05%
2019/11/14	1	312.50	2	318.25	318.00	-1	8,767	-0.01%
2019/11/13	0	0.00	1	312.50	316.00	-1	8,857	-0.01%
2019/11/12	5	309.20	4	308.88	310.00	1	8,971	0.01%
2019/11/11	3	305.00	8	304.63	305.00	-5	9,139	-0.05%
2019/11/08	3	308.00	3	311.67	312.50	0	9,242	0.00%
2019/11/07	7	314.57	0	0.00	307.00	7	9,307	0.08%
2019/11/06	4	325.50	1	329.00	323.00	3	9,373	0.03%
2019/11/05	0	0.00	9	332.17	335.50	-9	9,407	-0.10%
2019/11/04	4	326.13	3	327.00	323.50	1	9,536	0.01%
2019/11/01	2	321.50	4	322.50	324.50	-2	9,647	-0.02%
2019/10/31	10	321.45	0	0.00	318.00	10	9,814	0.10%
2019/10/30	2	325.75	2	328.75	333.00	0	9,822	0.00%
2019/10/29	4	330.13	2.4	329.16	330.00	1.6	9,969	0.02%
2019/10/28	1	337.00	4.5	338.24	343.50	-3.5	10,054	-0.04%
2019/10/25	1	315.50	1	315.50	315.00	0	9,834	0.00%
2019/10/24	1	318.50	2	316.00	320.00	-1	9,891	-0.01%
2019/10/23	2	309.25	1	308.00	313.00	1	9,982	0.01%
2019/10/22	0	0.00	0.3	305.50	305.50	-0.3	10,155	0.00%
2019/10/21	3	303.00	2	303.75	302.50	1	10,384	0.01%
2019/10/18	1	310.00	2	309.50	307.00	-1	10,715	-0.01%
2019/10/17	1	310.00	11	310.18	314.50	-10	10,907	-0.09%
2019/10/16	3	305.00	9	307.94	306.00	-6	10,850	-0.06%
2019/10/15	3	295.50	4	301.63	299.00	-1	10,647	-0.01%
2019/10/14	0	0.00	18	293.75	294.00	-18	10,584	-0.17%
2019/10/09	3	288.67	3	288.33	284.50	0	10,522	0.00%
2019/10/08	5	288.40	3	290.67	285.00	2	10,511	0.02%
2019/10/07	3	285.83	10	288.80	290.50	-7	10,610	-0.07%
2019/10/04	9.5	285.95	1	286.50	284.00	8.5	10,666	0.08%
2019/10/03	2	284.50	4	285.75	287.00	-2	10,718	-0.02%
2019/10/01	0	0.00	0.2	280.00	279.00	-0.2	10,883	0.00%
2019/09/27	2	281.50	2	279.25	278.50	0	11,085	0.00%
2019/09/26	6	287.67	2	289.50	284.00	4	11,160	0.04%
2019/09/25	17	283.79	4	286.50	289.00	13	11,294	0.12%
2019/09/24	6	295.00	6.7	286.93	285.00	-0.7	11,350	-0.01%
2019/09/23	0	0.00	1	292.50	292.50	-1	11,256	-0.01%
2019/09/20	0	0.00	1	293.50	291.50	-1	11,284	-0.01%
2019/09/19	0	0.00	0.1	288.50	289.50	-0.1	11,245	0.00%
2019/09/18	5	288.00	44	287.92	290.50	-39	11,228	-0.35%
2019/09/17	0	0.00	4	271.63	274.00	-4	10,850	-0.04%
2019/09/16	2	261.50	1	263.00	264.00	1	10,820	0.01%
2019/09/12	6	266.92	15	269.57	265.50	-9	10,913	-0.08%
2019/09/11	3	262.83	3	263.00	265.00	0	11,178	0.00%
2019/09/10	1	257.00	0	0.00	257.50	1	11,418	0.01%
2019/09/06	4	271.50	5	272.10	266.00	-1	11,785	-0.01%
2019/09/05	4	271.75	5	277.80	269.00	-1	11,818	-0.01%
2019/09/04	0	0.00	4	267.75	269.50	-4	11,793	-0.03%
2019/09/03	6	266.42	5	268.00	262.00	1	11,966	0.01%
2019/08/30	2	262.25	1	262.00	260.50	1	12,209	0.01%
2019/08/29	1	253.50	2	257.00	259.00	-1	12,400	-0.01%
2019/08/28	11	254.00	6	255.42	253.00	5	12,711	0.04%
2019/08/27	3	261.33	1	261.50	259.00	2	12,796	0.02%
2019/08/23	1	265.50	2.7	267.88	269.00	-1.7	13,110	-0.01%
2019/08/22	9	272.11	4	268.75	266.00	5	13,276	0.04%
2019/08/21	1	269.50	5	270.20	274.50	-4	13,266	-0.03%
2019/08/20	10	273.00	10	272.85	268.50	0	13,378	0.00%
2019/08/19	1	266.50	2	268.00	270.00	-1	13,476	-0.01%
2019/08/16	3	264.83	3.1	263.79	262.50	-0.1	13,655	0.00%
2019/08/15	18	258.92	18.1	260.78	259.50	-0.1	14,022	0.00%
2019/08/14	5	269.30	7	271.00	265.50	-2	14,290	-0.01%
2019/08/13	2	263.75	3	265.67	260.50	-1	14,414	-0.01%
2019/08/12	12	270.33	3	269.50	265.50	9	14,829	0.06%
2019/08/08	3	271.33	10.2	272.07	274.00	-7.2	14,978	-0.05%
2019/08/07	7	263.43	2.1	267.24	262.00	4.9	14,928	0.03%
2019/08/06	2	250.25	8.2	251.79	263.50	-6.2	14,924	-0.04%
2019/08/05	1	254.00	2	255.50	250.00	-1	14,769	-0.01%
2019/08/02	11	254.41	3	253.33	251.00	8	14,735	0.05%
2019/08/01	19	268.74	20	266.60	268.00	-1	14,604	-0.01%
2019/07/31	5	266.50	4	268.25	268.00	1	14,598	0.01%
2019/07/30	27	264.74	8	266.81	272.00	19	14,394	0.13%
2019/07/29	6	270.75	3	267.00	266.00	3	14,304	0.02%
2019/07/26	2	268.25	5.7	270.58	275.00	-3.7	14,248	-0.03%
2019/07/25	8	272.94	3	274.33	272.50	5	14,173	0.04%
2019/07/24	0	0.00	3	272.50	276.00	-3	14,131	-0.02%
2019/07/23	2	268.00	1	265.50	262.50	1	14,172	0.01%
2019/07/22	5	259.00	15.3	245.40	260.00	-10.3	14,277	-0.07%
2019/07/19	9	236.50	11	234.95	236.50	-2	13,962	-0.01%
2019/07/18	3	224.67	1	226.50	227.00	2	13,819	0.01%
2019/07/17	0	0.00	8	226.75	227.00	-8	13,893	-0.06%
2019/07/16	1	222.00	3	224.00	224.00	-2	13,923	-0.01%
2019/07/15	5	221.20	5	222.20	221.50	0	14,157	0.00%
2019/07/12	3	221.00	0	0.00	220.00	3	14,556	0.02%
2019/07/11	8	225.88	13	226.69	223.50	-5	14,620	-0.03%
2019/07/10	14	221.89	13	220.77	222.00	1	14,533	0.01%
2019/07/09	4	220.75	8	219.94	222.00	-4	14,529	-0.03%
2019/07/08	3	214.00	4	216.75	218.00	-1	14,503	-0.01%
2019/07/05	11	218.18	5	217.90	216.50	6	14,567	0.04%
2019/07/04	7	222.00	6	223.17	221.00	1	14,438	0.01%
2019/07/03	7	215.00	13	214.15	217.00	-6	14,300	-0.04%
2019/07/02	5	215.80	7	216.64	218.00	-2	14,320	-0.01%
2019/07/01	6	211.50	11	212.73	213.00	-5	14,185	-0.04%
2019/06/28	0	0.00	4	201.50	199.00	-4	14,232	-0.03%
2019/06/27	4	199.88	2	202.00	197.00	2	14,323	0.01%
2019/06/26	3	198.00	4	200.75	195.50	-1	14,513	-0.01%
2019/06/25	2	199.00	2	201.00	198.50	0	14,654	0.00%
2019/06/24	4	196.63	4.1	197.04	198.50	-0.1	14,845	0.00%
2019/06/21	6	199.25	5	199.60	197.00	1	14,913	0.01%
2019/06/20	4	199.75	5	200.60	200.50	-1	14,858	-0.01%
2019/06/19	5	195.20	10	196.10	200.00	-5	14,992	-0.03%
2019/06/18	11	185.82	12	186.13	187.50	-1	14,709	-0.01%
2019/06/17	2	181.50	3	182.17	183.50	-1	14,636	-0.01%
2019/06/14	8	180.69	1	175.00	176.50	7	14,765	0.05%
2019/06/13	6	185.75	4	186.75	188.50	2	14,969	0.01%
2019/06/12	9	185.39	24	185.00	187.00	-15	15,425	-0.10%
2019/06/11	10	183.50	12	184.63	187.00	-2	15,519	-0.01%
2019/06/10	2	179.75	9	178.00	180.50	-7	15,322	-0.05%
2019/06/06	8	172.63	6	172.33	169.50	2	15,190	0.01%
2019/06/05	13	181.15	9	179.78	175.50	4	15,103	0.03%
2019/06/04	20	181.65	9	180.61	178.00	11	15,102	0.07%
2019/06/03	9	173.72	10	174.85	176.00	-1	14,898	-0.01%
2019/05/31	9	169.50	16	171.13	174.50	-7	14,748	-0.05%
2019/05/30	11	165.14	11	164.82	164.50	0	14,567	0.00%
2019/05/29	13	155.12	7	158.64	163.50	6	14,555	0.04%
2019/05/28	7	159.00	8	159.69	159.00	-1	14,412	-0.01%
2019/05/27	2	161.75	5	157.50	157.50	-3	14,533	-0.02%
2019/05/24	11	163.05	15	165.47	160.50	-4	14,667	-0.03%
2019/05/23	8	160.63	7	158.79	167.00	1	14,503	0.01%
2019/05/22	10	166.90	10	169.80	163.50	0	14,386	0.00%
2019/05/21	10	159.20	6	159.50	160.00	4	14,157	0.03%
2019/05/20	12	163.38	11	164.86	168.50	1	14,024	0.01%
2019/05/17	8	175.19	4	175.88	165.00	4	13,853	0.03%
2019/05/16	12	188.71	3	193.50	181.00	9	13,720	0.07%
2019/05/15	4	194.63	9	198.78	200.50	-5	13,730	-0.04%
2019/05/14	2	189.75	2	192.25	194.00	0	13,889	0.00%
2019/05/13	7	198.14	0	0.00	193.00	7	14,082	0.05%
2019/05/10	1	201.00	8	201.88	204.50	-7	14,213	-0.05%
2019/05/09	8	199.56	3	200.17	200.00	5	14,204	0.04%
2019/05/08	1	206.00	3	207.00	206.00	-2	14,171	-0.01%
2019/05/07	2	204.50	9	204.94	203.50	-7	14,258	-0.05%
2019/05/06	9	201.50	1	204.50	201.00	8	14,669	0.05%
2019/05/03	4	210.75	7	211.43	213.00	-3	14,718	-0.02%
2019/05/02	3	205.00	2	206.50	208.00	1	14,752	0.01%
2019/04/30	1	200.00	6	204.00	207.00	-5	14,893	-0.03%
2019/04/29	10	197.05	4	198.25	204.00	6	15,028	0.04%
2019/04/26	17	211.79	6	209.50	207.00	11	14,775	0.07%
2019/04/25	2	226.75	2	227.50	229.50	0	14,433	0.00%
2019/04/24	4	227.50	6	228.33	227.00	-2	14,532	-0.01%
2019/04/23	7	225.43	5	225.50	229.50	2	14,473	0.01%
2019/04/22	2	220.75	3	223.33	225.50	-1	14,383	-0.01%
2019/04/19	11	224.55	2	220.00	220.00	9	14,337	0.06%
2019/04/18	12	228.13	20	231.90	229.00	-8	14,102	-0.06%
2019/04/17	0	0.00	4	219.38	219.00	-4	13,675	-0.03%
2019/04/15	1	214.00	2	211.25	213.00	-1	13,594	-0.01%
2019/04/12	9	208.22	5	211.00	205.00	4	13,628	0.03%
2019/04/11	1	212.50	4	217.75	211.00	-3	13,675	-0.02%
2019/04/10	1	212.00	4	214.88	212.00	-3	13,565	-0.02%
2019/04/09	2	213.00	1	213.50	211.00	1	13,622	0.01%
2019/04/08	2	211.00	8	215.00	219.50	-6	13,591	-0.04%
2019/04/03	3	205.83	1	204.00	205.00	2	13,535	0.01%
2019/04/02	2	206.50	13	207.12	207.50	-11	13,598	-0.08%
2019/04/01	4	212.50	1.2	211.50	211.00	2.8	13,493	0.02%
2019/03/29	6	215.75	8.5	216.47	217.50	-2.5	13,295	-0.02%
2019/03/28	1	212.00	7	210.21	211.50	-6	13,237	-0.05%
2019/03/27	13	209.42	10	210.75	204.00	3	13,144	0.02%
2019/03/26	4	201.63	4.1	200.45	205.00	-0.1	12,973	0.00%
2019/03/25	1	194.00	0	0.00	194.00	1	13,026	0.01%
2019/03/22	4	203.13	10	207.50	200.50	-6	13,000	-0.05%
2019/03/21	4	199.13	5.6	200.49	199.50	-1.6	12,818	-0.01%
2019/03/20	11	199.91	3.1	199.64	199.50	7.9	12,832	0.06%
2019/03/19	4	203.25	9	203.72	204.50	-5	12,748	-0.04%
2019/03/18	16	200.84	14	201.89	197.50	2	12,509	0.02%
2019/03/15	4	191.13	22	188.32	192.50	-18	12,094	-0.15%
2019/03/14	2	170.50	6	171.08	175.00	-4	11,692	-0.03%
2019/03/13	2	163.00	2	165.00	164.50	0	11,596	0.00%
2019/03/12	2	165.00	2	165.75	162.00	0	11,693	0.00%
2019/03/11	1	162.00	1	164.00	161.00	0	11,801	0.00%
2019/03/08	3	155.83	6	158.42	162.50	-3	12,010	-0.02%
2019/03/07	7	164.86	1	162.00	160.00	6	12,103	0.05%
2019/03/06	1	171.00	1	174.50	172.00	0	12,101	0.00%
2019/03/05	5	174.30	1	173.00	173.00	4	12,181	0.03%
2019/03/04	1	178.00	4	178.38	180.00	-3	12,413	-0.02%
2019/02/27	1	172.50	1	174.50	175.00	0	12,395	0.00%
2019/02/26	4	181.88	9	183.39	175.00	-5	12,504	-0.04%
2019/02/25	3	177.00	5	174.10	177.50	-2	12,357	-0.02%
2019/02/22	1	167.50	0	0.00	168.00	1	12,141	0.01%
2019/02/21	2	168.50	7	169.29	171.00	-5	12,142	-0.04%
2019/02/20	9	170.72	6	174.42	168.00	3	12,042	0.02%
2019/02/19	7	170.00	12	169.54	171.00	-5	11,894	-0.04%
2019/02/18	10	162.35	10	163.50	163.00	0	11,787	0.00%
2019/02/15	5	161.80	6	164.08	160.50	-1	11,927	-0.01%
2019/02/14	8	161.69	15	167.90	158.00	-7	11,517	-0.06%
2019/02/13	3.5	174.19	1	178.00	166.50	2.5	11,357	0.02%
2019/02/12	12	163.79	7	166.64	174.00	5	11,184	0.04%
2019/02/11	6	155.83	19	156.42	161.50	-13	11,073	-0.12%
2019/01/30	3	149.67	4	150.38	149.50	-1	11,009	-0.01%
2019/01/29	3	146.17	0	0.00	148.00	3	11,194	0.03%
2019/01/28	11.1	153.69	5	151.60	150.00	6.1	11,379	0.05%
2019/01/25	10	149.40	36	153.94	152.00	-26	11,487	-0.23%
2019/01/24	3	141.00	9	140.28	142.00	-6	11,255	-0.05%
2019/01/23	2	137.50	0	0.00	138.50	2	11,247	0.02%
2019/01/22	3	136.17	4	138.00	136.50	-1	11,231	-0.01%
2019/01/21	3	131.67	20	132.30	135.00	-17	11,220	-0.15%
2019/01/18	0	0.00	5	125.20	126.00	-5	11,252	-0.04%
2019/01/16	6	123.50	7	122.71	122.00	-1	11,694	-0.01%
2019/01/15	3	125.00	6	126.00	126.00	-3	11,801	-0.03%
2019/01/14	9	124.06	3	125.00	124.00	6	11,890	0.05%
2019/01/11	5	123.10	4	123.38	123.00	1	12,077	0.01%
2019/01/10	5	120.60	2	122.25	120.00	3	12,032	0.02%
2019/01/09	3	119.00	10	118.90	120.00	-7	12,092	-0.06%
2019/01/08	4	118.25	6	118.50	116.50	-2	12,231	-0.02%
2019/01/07	14	116.00	14	118.14	115.50	0	12,366	0.00%
2019/01/04	5	112.90	4	110.00	114.00	1	12,554	0.01%
2019/01/03	3	117.50	1	118.00	114.00	2	12,783	0.02%
2019/01/02	1	119.50	1	119.00	121.00	0	12,917	0.00%
2018/12/28	2	120.00	3	121.33	118.00	-1	12,977	-0.01%
2018/12/27	1	119.00	4	120.38	119.00	-3	13,015	-0.02%
2018/12/26	8	119.94	6	122.08	115.00	2	12,998	0.02%
2018/12/25	1	118.50	6	120.08	121.50	-5	12,931	-0.04%
2018/12/24	5	118.50	4	119.50	118.00	1	12,826	0.01%
2018/12/21	4	114.88	9	115.50	119.50	-5	12,907	-0.04%
2018/12/20	10	122.25	5	120.50	116.50	5	12,820	0.04%
2018/12/19	4	126.50	2	128.50	124.00	2	12,767	0.02%
2018/12/18	12	126.33	15	125.10	126.00	-3	12,794	-0.02%
2018/12/17	7	123.07	63	120.54	123.50	-56	12,817	-0.44%
2018/12/14	42	116.46	26.3	117.89	118.00	15.7	12,938	0.12%
2018/12/13	2	121.50	3	121.83	121.50	-1	13,086	-0.01%
2018/12/12	6	122.17	7	122.00	122.50	-1	13,197	-0.01%
2018/12/11	0	0.00	1	119.00	118.00	-1	13,201	-0.01%
2018/12/10	3	113.33	0	0.00	115.00	3	13,562	0.02%
2018/12/07	21	118.52	27	119.69	116.50	-6	13,730	-0.04%
2018/12/06	12	116.42	2	118.00	114.00	10	13,749	0.07%
2018/12/05	52	123.61	25	122.98	122.50	27	13,691	0.20%
2018/12/04	62	133.89	19	132.32	131.00	43	13,700	0.31%
2018/12/03	28	136.39	32	136.44	137.00	-4	13,658	-0.03%
2018/11/30	14	126.00	39	127.05	126.50	-25	13,512	-0.19%
2018/11/29	1	122.00	1	124.00	120.00	0	13,689	0.00%
2018/11/28	2	120.00	3	119.50	120.50	-1	13,647	-0.01%
2018/11/27	15	116.40	30	116.58	119.00	-15	13,506	-0.11%
2018/11/26	11	108.55	10	107.45	109.00	1	13,183	0.01%
2018/11/23	10	106.70	9	107.83	104.00	1	13,101	0.01%
2018/11/22	13	104.00	5	107.40	103.00	8	12,887	0.06%
2018/11/21	3	104.00	5	103.20	105.50	-2	12,829	-0.02%
2018/11/20	10	102.60	9	102.83	102.50	1	12,779	0.01%
2018/11/19	2	101.25	20	100.68	102.00	-18	12,766	-0.14%
2018/11/16	5	99.22	7	100.03	97.00	-2	12,801	-0.02%
2018/11/15	17	96.28	16	97.24	97.50	1	12,877	0.01%
2018/11/14	46	98.98	12	97.63	95.80	34	12,790	0.27%
2018/11/13	0	0.00	2	97.70	97.70	-2	12,579	-0.02%
2018/11/12	13	109.85	1	108.50	108.50	12	12,658	0.09%
2018/11/09	3	111.50	2	111.50	113.50	1	12,623	0.01%
2018/11/08	1	112.50	0	0.00	113.50	1	12,628	0.01%
2018/11/07	23	117.20	26	116.37	117.00	-3	12,431	-0.02%
2018/11/06	7.3	113.27	1	109.50	109.50	6.3	12,296	0.05%
2018/11/05	1	113.00	8	114.38	121.50	-7	12,065	-0.06%
2018/11/02	38	109.83	38	109.63	110.50	0	11,790	0.00%
2018/11/01	12	97.28	19	102.05	104.50	-7	11,553	-0.06%
2018/10/31	26	95.12	68	95.10	95.00	-42	11,393	-0.37%
2018/10/30	7	91.06	4	92.98	90.00	3	11,235	0.03%
2018/10/29	5	90.54	14	91.33	91.60	-9	11,178	-0.08%
2018/10/26	43	90.76	11	88.75	88.00	32	11,006	0.29%
2018/10/25	3	91.17	3	91.33	95.20	0	10,771	0.00%
2018/10/24	10	98.41	3	98.23	97.20	7	10,657	0.07%
2018/10/23	41	111.99	1	114.00	108.00	40	10,437	0.38%
2018/10/22	3	120.33	2	119.00	120.00	1	10,230	0.01%
2018/10/19	2	120.25	2	116.75	120.50	0	10,509	0.00%
2018/10/18	1	116.00	0	0.00	116.00	1	11,083	0.01%
2018/10/17	2	119.00	7	119.50	118.00	-5	10,978	-0.05%
2018/10/16	6	120.42	1	122.00	116.50	5	10,808	0.05%
2018/10/15	7	121.14	6	119.17	125.00	1	10,732	0.01%
2018/10/12	2	110.75	8	115.19	119.00	-6	10,562	-0.06%
2018/10/11	3	97.87	12	102.09	109.00	-9	10,393	-0.09%
2018/10/09	17	110.44	18	110.31	107.00	-1	10,149	-0.01%
2018/10/08	0	0.00	4	120.50	118.50	-4	10,009	-0.04%
2018/10/05	8	121.75	3	123.00	119.00	5	10,126	0.05%
2018/10/03	2	134.25	2	134.50	134.50	0	10,065	0.00%
2018/10/02	2	138.50	4	139.50	138.00	-2	10,057	-0.02%
2018/10/01	3	138.67	4	138.63	140.00	-1	10,039	-0.01%
2018/09/28	2	134.00	1	135.50	134.50	1	10,031	0.01%
2018/09/27	1	133.00	22	133.93	133.00	-21	9,983	-0.21%
2018/09/26	43	130.14	20	131.25	131.00	23	9,934	0.23%
2018/09/25	4	129.63	4	133.88	133.50	0	9,985	0.00%
2018/09/21	6	127.50	4	129.00	131.00	2	9,863	0.02%
2018/09/20	17	128.56	15	127.67	124.00	2	9,651	0.02%
2018/09/19	37	137.41	7	139.57	133.50	30	9,449	0.32%
2018/09/18	12	138.38	6	136.25	142.00	6	9,250	0.06%
2018/09/17	1	140.00	2	141.00	143.00	-1	9,089	-0.01%
2018/09/14	6	133.08	5	132.20	138.50	1	9,021	0.01%
2018/09/13	26	135.96	23	136.98	136.00	3	8,593	0.03%
2018/09/12	9	144.00	2	143.50	143.50	7	8,338	0.08%
2018/09/11	4	158.13	7	158.43	159.00	-3	8,200	-0.04%
2018/09/10	15	158.97	3	165.33	155.50	12	8,100	0.15%
2018/09/07	9	174.94	6	172.25	172.50	3	7,982	0.04%
2018/09/06	1	183.00	0	0.00	183.00	1	7,840	0.01%
2018/09/05	11.8	184.67	12	188.13	187.00	-0.2	7,694	0.00%
2018/09/04	0	0.00	7	176.14	177.00	-7	7,238	-0.10%
2018/09/03	3	164.50	2	166.25	161.00	1	7,171	0.01%
2018/08/31	4	166.50	4	164.25	166.50	0	7,261	0.00%
2018/08/30	4	164.50	18	166.11	166.00	-14	7,253	-0.19%
2018/08/29	1	163.00	1	162.00	161.00	0	7,211	0.00%
2018/08/28	7	164.93	5	165.00	161.00	2	7,219	0.03%
2018/08/27	7	162.43	6	163.08	162.50	1	7,197	0.01%
2018/08/24	7	160.36	7	160.43	162.00	0	7,176	0.00%
2018/08/23	53	160.83	51	160.28	160.00	2	7,222	0.03%
2018/08/22	8	164.44	15	164.93	162.50	-7	7,268	-0.10%
2018/08/21	1	152.00	14	156.46	158.50	-13	7,117	-0.18%
2018/08/20	26	149.60	72	149.60	151.00	-46	7,064	-0.65%
2018/08/17	62	149.66	7	148.86	146.50	55	6,996	0.79%
2018/08/16	5	139.80	4	141.13	144.00	1	6,930	0.01%
2018/08/15	10	147.75	2	150.25	145.50	8	6,820	0.12%
2018/08/14	3	155.83	3	156.67	156.00	0	6,756	0.00%
2018/08/13	16	150.69	0	0.00	153.50	16	6,797	0.24%
2018/08/10	7	164.57	5	167.20	165.00	2	6,750	0.03%
2018/08/09	1	165.00	0	0.00	165.00	1	6,737	0.01%
2018/08/08	1	173.50	63	172.71	169.00	-62	6,766	-0.92%
2018/08/07	1	166.00	1	170.00	170.50	0	6,795	0.00%
2018/08/06	4	165.38	1	162.00	165.00	3	6,891	0.04%
2018/08/03	4	158.88	4	161.63	162.00	0	6,882	0.00%
2018/08/02	4	156.13	0	0.00	156.00	4	6,867	0.06%
2018/08/01	1	156.00	9	156.33	156.00	-8	6,847	-0.12%
2018/07/31	7	147.29	100	148.26	148.00	-93	6,786	-1.37%
2018/07/30	4	153.25	1	148.00	146.00	3	6,718	0.04%
2018/07/27	1	161.00	1	164.00	161.00	0	6,580	0.00%
2018/07/26	14	166.96	180	167.49	166.00	-166	6,546	-2.54%	大賣/鉅額交易
2018/07/25	435	169.78	102	165.19	165.00	333	6,133	5.43%	大買/大賣/鉅額交易
2018/07/24	2	182.50	2	182.50	182.50	0	5,292	0.00%
2018/07/23	0.2	202.50	0	0.00	202.50	0.2	5,335	0.00%
2018/07/20	9	229.06	7	233.43	225.00	2	5,591	0.04%
2018/07/19	3	227.33	3	228.33	229.50	0	5,767	0.00%
2018/07/18	3	225.00	11	226.50	222.00	-8	5,691	-0.14%
2018/07/17	11	235.64	1	228.50	228.50	10	5,695	0.18%
2018/07/16	7	242.29	9	241.72	239.00	-2	5,621	-0.04%
2018/07/13	17	234.79	12	237.29	241.00	5	5,534	0.09%
2018/07/12	11	217.41	7	218.93	221.00	4	5,439	0.07%
2018/07/11	2	208.25	8	212.13	215.00	-6	5,479	-0.11%
2018/07/10	3	204.67	7	205.29	207.50	-4	5,510	-0.07%
2018/07/09	2	199.25	0	0.00	196.50	2	5,570	0.04%
2018/07/06	4	203.00	7	203.14	202.50	-3	5,543	-0.05%
2018/07/05	5	202.80	3	202.67	200.50	2	5,499	0.04%
2018/07/04	4	197.00	7	197.07	199.50	-3	5,465	-0.05%
2018/07/03	13.1	204.22	25	197.62	194.50	-11.9	5,445	-0.22%
2018/07/02	2	220.25	1	228.50	217.00	1	5,376	0.02%
2018/06/29	2	219.75	2	219.50	219.50	0	5,384	0.00%
2018/06/28	4	218.00	1	221.00	216.00	3	5,355	0.06%
2018/06/27	6	222.50	0	0.00	219.50	6	5,370	0.11%
2018/06/26	2	217.00	4	221.63	228.00	-2	5,397	-0.04%
2018/06/25	10	223.95	0	0.00	220.00	10	5,449	0.18%
2018/06/22	8	233.81	2	237.75	233.00	6	5,465	0.11%
2018/06/21	3	240.00	0	0.00	238.50	3	5,495	0.05%
2018/06/20	2	229.75	4	232.75	238.00	-2	5,581	-0.04%
2018/06/19	7	236.79	1	240.00	236.00	6	5,585	0.11%
2018/06/15	3	248.33	10	249.70	245.50	-7	5,595	-0.13%
2018/06/14	2	240.00	4	241.63	241.50	-2	5,617	-0.04%
2018/06/13	1	245.50	0	0.00	244.50	1	5,659	0.02%
2018/06/12	6	249.50	11	248.27	247.00	-5	5,734	-0.09%
2018/06/11	2	242.75	4	242.75	242.50	-2	5,828	-0.03%
2018/06/08	17	252.38	7	251.07	251.00	10	5,864	0.17%
2018/06/07	1	274.00	2	273.00	269.50	-1	6,026	-0.02%
2018/06/06	2	272.25	5	272.00	273.00	-3	6,164	-0.05%
2018/06/05	6	262.67	7	262.50	264.00	-1	6,168	-0.02%
2018/06/04	12	260.00	12	259.58	263.50	0	6,255	0.00%
2018/06/01	1	250.00	1	250.50	251.50	0	6,236	0.00%
2018/05/31	4	248.50	2	244.75	243.50	2	6,277	0.03%
2018/05/30	8	254.38	7	258.93	248.00	1	6,181	0.02%
2018/05/29	4	270.25	1	273.00	268.50	3	6,082	0.05%
2018/05/28	10	279.40	5	280.00	279.00	5	6,078	0.08%
2018/05/25	4	273.00	4	273.13	274.00	0	6,135	0.00%
2018/05/24	4	277.13	2	276.25	273.50	2	6,193	0.03%
2018/05/23	16	271.31	16	269.69	271.50	0	6,232	0.00%
2018/05/22	13	274.19	15	275.47	274.00	-2	6,319	-0.03%
2018/05/21	8.2	271.30	8	271.94	268.50	0.2	6,363	0.00%
2018/05/18	1	266.50	0	0.00	257.00	1	6,358	0.02%
2018/05/17	5	266.80	7	262.57	265.00	-2	6,502	-0.03%
2018/05/16	2	271.25	2	268.50	265.00	0	6,546	0.00%
2018/05/15	8	277.69	10	272.35	269.00	-2	6,644	-0.03%
2018/05/14	4	275.13	10.5	276.26	286.50	-6.5	6,681	-0.10%
2018/05/11	0	0.00	1	261.00	263.00	-1	6,557	-0.02%
2018/05/10	6	249.08	4	254.50	257.00	2	6,655	0.03%
2018/05/09	0	0.00	1	241.50	243.00	-1	6,712	-0.01%
2018/05/08	1.3	240.00	2	240.75	240.00	-0.7	6,785	-0.01%
2018/05/07	2	231.25	0	0.00	230.00	2	6,956	0.03%
2018/05/04	1	233.50	2	238.25	236.50	-1	7,036	-0.01%
2018/05/03	1.2	232.00	4	239.00	232.00	-2.8	7,172	-0.04%
2018/05/02	2	236.00	0	0.00	232.00	2	7,288	0.03%
2018/04/30	2	225.75	1	229.00	224.50	1	7,445	0.01%
2018/04/27	3	219.33	4	220.50	222.50	-1	7,569	-0.01%
2018/04/26	21	220.55	15	221.27	218.00	6	7,697	0.08%
2018/04/25	22	231.68	12	232.04	231.00	10	7,572	0.13%
2018/04/24	2.1	254.50	0	0.00	254.50	2.1	7,352	0.03%
2018/04/23	5	287.90	4	285.38	282.50	1	7,457	0.01%
2018/04/20	3	304.17	0	0.00	297.50	3	7,500	0.04%
2018/04/19	3	310.17	3	311.83	312.00	0	7,684	0.00%
2018/04/18	11	304.05	13	307.50	306.00	-2	7,953	-0.03%
2018/04/17	12	319.17	4	314.75	311.50	8	7,957	0.10%
2018/04/16	3	328.67	2	329.50	331.00	1	8,085	0.01%
2018/04/13	6	319.67	14	320.18	318.50	-8	8,134	-0.10%
2018/04/12	2	312.75	3	313.17	309.50	-1	8,079	-0.01%
2018/04/11	1	309.00	1	308.50	306.50	0	8,184	0.00%
2018/04/09	5	306.90	2	310.75	305.50	3	8,381	0.04%
2018/04/03	9	307.67	0	0.00	308.00	9	8,408	0.11%
2018/04/02	2	313.50	5	316.40	310.50	-3	8,435	-0.04%
2018/03/31	4	314.25	2	314.75	314.50	2	8,487	0.02%
2018/03/30	6	316.00	6	319.75	314.00	0	8,593	0.00%
2018/03/29	0	0.00	2	314.00	313.00	-2	8,684	-0.02%
2018/03/28	10	310.85	5	314.30	308.00	5	8,665	0.06%
2018/03/27	4	314.25	8	312.38	313.00	-4	8,632	-0.05%
2018/03/26	3	302.00	3	303.33	302.00	0	8,615	0.00%
2018/03/23	7	297.64	2	296.75	295.00	5	8,722	0.06%
2018/03/22	4	311.50	0.1	305.00	305.00	3.9	8,841	0.04%
2018/03/21	4	318.38	5	316.20	315.00	-1	8,986	-0.01%
2018/03/20	1	302.50	3	312.50	315.00	-2	9,121	-0.02%
2018/03/19	3	312.50	0	0.00	311.00	3	9,411	0.03%
2018/03/16	3	318.17	2	314.25	315.00	1	9,524	0.01%
2018/03/15	0	0.00	11	319.09	321.50	-11	9,732	-0.11%
2018/03/14	12	312.33	9.5	312.89	309.50	2.5	9,709	0.03%
2018/03/13	10	312.60	31	312.87	315.50	-21	9,762	-0.22%
2018/03/12	6	288.67	17.4	291.37	297.00	-11.4	9,644	-0.12%
2018/03/09	7	271.79	4	275.00	270.00	3	9,732	0.03%
2018/03/08	3	272.50	7	274.00	272.50	-4	9,865	-0.04%
2018/03/07	2	266.75	2	263.75	265.00	0	9,809	0.00%
2018/03/06	1	264.50	5	260.40	264.50	-4	9,941	-0.04%
2018/03/05	7	256.00	2	259.46	250.50	5	10,400	0.05%
2018/03/02	3	261.83	4	263.75	260.50	-1	10,514	-0.01%
2018/03/01	1	270.00	3	265.83	270.00	-2	10,555	-0.02%
2018/02/27	6	271.25	3	273.67	268.50	3	10,655	0.03%
2018/02/26	5	265.60	5	267.10	268.00	0	10,686	0.00%
2018/02/23	1	261.50	4	262.88	262.50	-3	10,717	-0.03%
2018/02/21	4	254.38	4	255.13	256.00	0	10,886	0.00%
2018/02/12	20	248.13	19	248.45	243.00	1	10,927	0.01%
2018/02/09	3	238.17	6	235.50	249.50	-3	11,078	-0.03%
2018/02/08	10	236.45	6	238.42	238.00	4	11,004	0.04%
2018/02/07	17	250.32	21	251.71	242.50	-4	10,967	-0.04%
2018/02/06	7	237.36	13	235.19	235.00	-6	10,913	-0.05%
2018/02/05	10	255.00	2.1	255.13	256.50	7.9	10,879	0.07%
2018/02/02	7	263.00	9	263.22	263.00	-2	10,909	-0.02%
2018/02/01	15	261.93	15	260.10	258.50	0	10,886	0.00%
2018/01/31	9	257.44	9	255.89	261.00	0	10,866	0.00%
2018/01/30	15.2	256.60	14	259.14	252.00	1.2	10,866	0.01%
2018/01/29	7	243.64	8	245.06	252.00	-1	10,798	-0.01%
2018/01/26	1	244.00	3	242.33	239.50	-2	10,843	-0.02%
2018/01/25	29	250.10	40	248.13	240.00	-11	10,798	-0.10%
2018/01/24	4	249.63	2	248.00	249.50	2	10,780	0.02%
2018/01/23	10	257.95	6	263.92	255.00	4	10,753	0.04%
2018/01/22	3	252.33	10.1	259.70	269.50	-7.1	10,826	-0.07%
2018/01/19	14.2	264.38	14	269.00	259.50	0.2	10,818	0.00%
2018/01/18	13	272.96	15	275.57	272.50	-2	10,773	-0.02%
2018/01/17	14.2	268.69	20	269.58	269.00	-5.8	10,754	-0.05%
2018/01/16	18	267.58	16	267.47	269.00	2	10,768	0.02%
2018/01/15	6	254.42	10	260.45	265.00	-4	10,666	-0.04%
2018/01/12	20	255.63	16	260.66	252.50	4	10,467	0.04%
2018/01/11	7	271.43	3	269.50	269.00	4	10,245	0.04%
2018/01/10	14	272.79	13.1	275.48	270.00	1	10,133	0.01%
2018/01/09	26	289.31	4	292.88	280.00	22	10,013	0.22%
2018/01/08	4	303.25	1	300.00	299.00	3	9,879	0.03%
2018/01/05	10	309.85	11	310.82	303.00	-1	9,898	-0.01%
2018/01/04	17	302.47	19	304.47	303.50	-2	9,955	-0.02%
2018/01/03	11	302.59	21	297.83	304.00	-10	9,950	-0.10%
2018/01/02	5	276.00	5	279.80	283.00	0	9,872	0.00%