神盾 (6462)-合庫-自強券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
209.0
漲跌
▼3.5
漲幅
-1.65%
成交量
1,792張
產業
上櫃半導體類股
476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

神盾 (6462)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/09/20	21	210.74	5	210.80	209.00	16	5,558	0.29%
2024/09/18	1	209.50	0	0.00	210.00	1	5,631	0.02%
2024/09/16	13	210.46	1	210.50	211.00	12	5,668	0.21%
2024/09/13	4	211.50	3	218.00	218.00	1	5,737	0.02%
2024/09/12	0	0.00	1	214.00	213.00	-1	5,735	-0.02%
2024/09/11	2	209.50	2	207.50	206.00	0	5,805	0.00%
2024/09/10	8.1	210.78	2.4	203.21	204.00	5.7	5,828	0.10%
2024/09/09	1	209.50	1	208.50	214.50	0	5,797	0.00%
2024/09/06	1	212.00	1	213.50	213.50	0	5,831	0.00%
2024/09/05	6	217.08	0	0.00	209.00	6	5,875	0.10%
2024/09/04	1.1	217.52	0	0.00	218.00	1.1	5,882	0.02%
2024/09/03	1	234.21	0	0.00	233.50	1	5,858	0.02%
2024/09/02	1	238.50	0	0.00	238.50	1	5,885	0.02%
2024/08/30	0	0.00	2	251.00	243.00	-2	5,911	-0.03%
2024/08/29	0	237.00	1	246.00	245.50	-1	6,038	-0.02%
2024/08/28	15	243.47	1	241.00	238.50	14	6,048	0.23%
2024/08/26	4	249.00	6	246.17	244.50	-2	6,467	-0.03%
2024/08/23	18	246.00	18	244.00	250.50	0	6,621	0.00%
2024/08/22	2	246.00	5	248.10	247.00	-3	6,656	-0.05%
2024/08/21	35.1	250.17	5	242.60	241.50	30.1	6,593	0.46%
2024/08/20	3	259.33	6	261.82	268.00	-3	6,438	-0.05%
2024/08/19	7	259.29	16.3	260.23	260.00	-9.3	6,334	-0.15%
2024/08/16	3	248.50	6.5	252.23	257.00	-3.5	6,257	-0.06%
2024/08/15	1.1	234.88	0	0.00	239.00	1.1	6,183	0.02%
2024/08/14	1	238.50	1	237.00	237.50	0	6,149	0.00%
2024/08/13	3	214.83	3	220.33	223.00	0	6,108	0.00%
2024/08/12	0	213.00	3	213.50	213.50	-3	6,128	-0.05%
2024/08/09	5.1	209.78	3	208.00	207.50	2.1	6,211	0.03%
2024/08/08	1	205.96	1	207.00	205.00	0	6,212	0.00%
2024/08/07	4.2	205.46	2	199.75	207.50	2.2	6,171	0.04%
2024/08/06	7.1	194.07	7	202.64	190.00	0.1	6,129	0.00%
2024/08/05	0	211.50	10	211.00	211.00	-10	5,995	-0.17%
2024/08/02	3.2	240.46	0.1	234.00	234.00	3.1	5,997	0.05%
2024/08/01	1	248.00	9	251.22	259.00	-8	5,929	-0.13%
2024/07/31	5.1	241.09	0	0.00	240.50	5.1	5,850	0.09%
2024/07/30	17.2	241.96	4	244.50	246.00	13.2	5,824	0.23%
2024/07/29	10.2	269.27	14	264.36	261.00	-3.8	5,703	-0.07%
2024/07/26	13	284.42	14	287.18	289.50	-1	5,553	-0.02%
2024/07/23	4	281.38	6	285.49	283.00	-2	5,407	-0.04%
2024/07/22	1	280.00	0	0.00	272.00	1	5,277	0.02%
2024/07/19	8.1	283.00	8	282.19	277.00	0.1	5,265	0.00%
2024/07/18	3.8	287.57	1	287.50	283.00	2.8	5,174	0.05%
2024/07/17	6.1	290.54	40	302.76	302.00	-33.9	5,015	-0.68%
2024/07/16	33.1	296.85	32	285.25	282.50	1.1	4,859	0.02%
2024/07/15	3	289.67	8	292.84	297.00	-5	4,725	-0.11%
2024/07/12	8.1	267.47	7.5	271.67	273.00	0.6	4,574	0.01%
2024/07/11	10	266.20	14	267.90	271.00	-4	4,490	-0.09%
2024/07/10	3	265.83	25.1	263.08	266.00	-22.1	4,524	-0.49%
2024/07/09	2	243.50	3	248.67	250.00	-1	4,441	-0.02%
2024/07/08	3	249.00	0	0.00	246.00	3	4,480	0.07%
2024/07/05	14.1	256.11	0	0.00	254.00	14.1	4,591	0.31%
2024/07/04	0	0.00	11.1	255.06	259.50	-11.1	4,633	-0.24%
2024/07/03	2.1	251.00	1	252.94	250.00	1	4,679	0.02%
2024/07/02	0	0.00	0.1	249.00	250.50	-0.1	4,801	0.00%
2024/07/01	2	246.50	0	0.00	245.00	2	5,059	0.04%
2024/06/28	2	247.50	2	247.00	249.50	0	5,321	0.00%
2024/06/27	4	252.63	2	257.00	246.50	2	5,550	0.04%
2024/06/26	7	256.43	3	267.83	256.50	4	5,840	0.07%
2024/06/25	1	258.50	8	260.63	264.00	-7	5,869	-0.12%
2024/06/24	1	255.50	5	259.50	258.00	-4	5,848	-0.07%
2024/06/21	12	260.83	0	0.00	256.50	12	5,945	0.20%
2024/06/20	5	265.60	15	269.37	266.00	-10	6,017	-0.17%
2024/06/19	12	256.42	4	255.63	256.00	8	6,036	0.13%
2024/06/18	15	262.33	5	266.20	256.00	10	6,110	0.16%
2024/06/17	0	0.00	4	263.00	259.50	-4	6,251	-0.06%
2024/06/14	3	254.17	3	256.00	254.50	0	6,488	0.00%
2024/06/13	8	257.06	2	257.50	255.00	6	6,593	0.09%
2024/06/12	0	0.00	6.4	260.03	256.50	-6.4	6,656	-0.10%
2024/06/11	1	247.00	0.1	243.50	249.50	0.9	6,815	0.01%
2024/06/07	1	253.00	0	0.00	253.00	1	6,921	0.01%
2024/06/06	0	254.00	1	252.50	252.50	-1	7,009	-0.01%
2024/06/05	2	256.50	1.2	255.92	253.00	0.8	7,112	0.01%
2024/06/04	2.8	277.20	1.3	272.13	260.50	1.5	7,277	0.02%
2024/06/03	0	0.00	3	259.00	263.00	-3	7,370	-0.04%
2024/05/31	13	253.62	6	254.10	258.00	7	7,512	0.09%
2024/05/30	12.3	261.61	31	267.79	255.00	-18.7	7,636	-0.25%
2024/05/29	1	253.00	10.3	253.47	264.00	-9.3	7,410	-0.13%
2024/05/28	16.1	238.23	10	240.00	240.00	6.1	7,400	0.08%
2024/05/24	0	232.00	0	0.00	232.50	0	7,578	0.00%
2024/05/23	10.5	232.33	1	240.00	230.50	9.5	7,629	0.12%
2024/05/22	1	233.00	4	236.88	237.50	-3	7,643	-0.04%
2024/05/21	1.1	232.14	0	0.00	234.00	1.1	7,674	0.01%
2024/05/20	2	238.75	2	242.00	239.50	0	7,667	0.00%
2024/05/17	3	241.00	2	242.75	237.00	1	7,713	0.01%
2024/05/16	2.1	244.83	1	241.50	240.00	1.1	7,698	0.01%
2024/05/15	3.1	237.85	7	243.00	247.00	-3.9	7,690	-0.05%
2024/05/14	1	231.47	1	228.00	227.50	0	7,643	0.00%
2024/05/13	3	214.50	2	217.00	219.50	1	7,656	0.01%
2024/05/10	3	215.86	3	218.50	216.50	0	7,695	0.00%
2024/05/09	1.1	234.23	0	0.00	231.50	1.1	7,718	0.01%
2024/05/08	1	242.00	3	241.50	243.00	-2	8,326	-0.02%
2024/05/07	2	234.00	2	236.50	238.00	0	8,815	0.00%
2024/05/06	1	237.46	1	234.00	232.00	0	9,239	0.00%
2024/05/03	1	241.00	0	0.00	238.50	1	9,629	0.01%
2024/05/02	2	241.75	0	0.00	245.00	2	9,862	0.02%
2024/04/30	0	242.00	2	246.50	247.00	-2	10,189	-0.02%
2024/04/29	3	249.67	0	0.00	247.50	3	10,456	0.03%
2024/04/26	2	253.25	2	258.00	249.50	0	10,637	0.00%
2024/04/25	12	253.08	3	256.83	248.00	9	10,846	0.08%
2024/04/24	1	253.50	22	259.50	259.50	-21	11,137	-0.19%
2024/04/23	0	0.00	1	242.50	236.00	-1	11,543	-0.01%
2024/04/22	1	265.17	2	238.00	237.00	-1	11,553	-0.01%
2024/04/19	4	258.61	5	256.80	257.00	-1	11,886	-0.01%
2024/04/18	13	269.85	13	266.96	261.00	0	12,046	0.00%
2024/04/17	10	264.95	6	266.33	268.50	4	12,363	0.03%
2024/04/16	8	253.94	4	248.63	253.00	4	12,310	0.03%
2024/04/15	1	248.00	1	242.50	243.00	0	12,558	0.00%
2024/04/12	5	254.30	7	253.86	252.00	-2	12,774	-0.02%
2024/04/11	5.1	261.13	0	0.00	255.00	5.1	12,823	0.04%
2024/04/10	17	273.68	5	274.20	270.50	12	12,714	0.09%
2024/04/09	14	280.14	9.1	279.82	278.00	4.9	12,673	0.04%
2024/04/08	4	293.63	7	285.36	289.00	-3	12,609	-0.02%
2024/04/03	30.1	305.26	31.1	300.83	293.50	-1	12,575	-0.01%
2024/04/02	19	290.68	31	290.47	295.50	-12	12,505	-0.10%
2024/04/01	11	284.14	4.1	288.30	282.00	7	12,350	0.06%
2024/03/29	2	263.00	6	269.25	272.50	-4	12,138	-0.03%
2024/03/28	2	246.50	2	257.00	255.00	0	11,912	0.00%
2024/03/27	0	250.00	0	0.00	250.00	0	11,825	0.00%
2024/03/26	3.1	255.08	2	261.25	253.50	1.1	11,809	0.01%
2024/03/25	3	257.50	6.1	260.39	262.00	-3.1	11,773	-0.03%
2024/03/22	10.1	248.43	4.3	251.00	254.00	5.8	11,712	0.05%
2024/03/21	14	258.64	4.1	261.72	258.50	9.9	11,706	0.08%
2024/03/20	10.3	262.47	17.1	261.38	260.00	-6.8	11,673	-0.06%
2024/03/19	11	258.97	3.1	254.73	252.00	8	11,532	0.07%
2024/03/18	6	245.50	19.2	238.33	252.00	-13.2	11,418	-0.12%
2024/03/15	12	229.49	6	232.33	229.50	6	11,500	0.05%
2024/03/14	37	238.08	41.1	232.13	235.50	-4.1	11,543	-0.04%
2024/03/13	28.7	241.87	7.2	236.42	231.00	21.5	11,489	0.19%
2024/03/12	7	255.93	1	253.00	256.50	6	11,412	0.05%
2024/03/11	17.1	265.36	14	258.64	249.50	3.1	11,342	0.03%
2024/03/08	3	265.00	3.2	266.23	269.50	-0.2	11,229	0.00%
2024/03/07	16.4	277.24	8	284.06	265.50	8.4	11,067	0.08%
2024/03/06	11.1	302.09	12	301.13	293.50	-0.9	10,839	-0.01%
2024/03/05	7.3	299.71	12	297.21	300.00	-4.7	10,782	-0.04%
2024/03/04	7.5	317.70	5	329.98	317.50	2.4	10,683	0.02%
2024/03/01	18	337.58	15	334.57	334.00	3	10,644	0.03%
2024/02/29	23	325.17	24.1	331.27	336.00	-1.1	10,582	-0.01%
2024/02/27	0.1	311.50	1	317.00	315.50	-0.9	10,413	-0.01%
2024/02/26	2	300.30	2.1	301.21	316.00	0	10,355	0.00%
2024/02/23	0.1	287.50	3	289.00	287.50	-2.9	10,291	-0.03%
2024/02/22	7	276.49	2	280.50	283.50	5	10,279	0.05%
2024/02/21	4	282.50	0	0.00	277.00	4	10,244	0.04%
2024/02/20	5	275.30	2	293.50	285.00	3	10,195	0.03%
2024/02/19	1	292.50	2	293.99	288.00	-1	10,110	-0.01%
2024/02/16	6	302.50	3	298.00	304.00	3	10,049	0.03%
2024/02/15	1	264.00	12	262.92	276.50	-11	9,974	-0.11%
2024/02/05	1.1	251.50	4	267.38	251.50	-2.9	9,887	-0.03%
2024/02/02	9.1	278.98	3	274.83	279.00	6.1	9,790	0.06%
2024/02/01	2	280.94	5	272.30	269.50	-3	9,716	-0.03%
2024/01/31	29	264.57	23	257.85	272.00	6	9,611	0.06%
2024/01/30	35	239.51	33	238.76	248.00	2	8,973	0.02%
2024/01/29	24	216.31	27	218.83	226.00	-3	8,459	-0.04%
2024/01/26	20	199.53	18.1	201.70	205.50	1.9	8,007	0.02%
2024/01/25	17	191.38	35	193.37	194.00	-18	7,572	-0.24%
2024/01/24	20	189.75	22	191.25	192.00	-2	7,299	-0.03%
2024/01/23	18	184.44	26.1	183.10	183.00	-8.1	6,975	-0.12%
2024/01/22	9	172.34	12	174.08	175.00	-3	6,691	-0.04%
2024/01/19	14	173.43	8	172.94	174.00	6	6,479	0.09%
2024/01/18	10	179.65	9	178.67	179.50	1	6,208	0.02%
2024/01/17	18	173.06	21	174.76	176.00	-3	5,804	-0.05%
2024/01/16	0	0.00	1	162.50	162.50	-1	5,332	-0.02%
2024/01/12	28	153.54	20	155.95	148.00	8	5,285	0.15%
2024/01/11	4	145.13	4	145.50	148.00	0	4,877	0.00%
2024/01/10	14	142.50	25	142.80	147.50	-11	4,590	-0.24%
2024/01/09	10	137.20	8	136.44	135.00	2	4,085	0.05%
2024/01/08	36	139.82	31	145.53	140.50	5	3,916	0.13%
2024/01/05	4	133.63	7.1	139.18	142.00	-3.1	3,495	-0.09%
2024/01/04	3	125.33	18	125.42	129.50	-15	3,217	-0.47%
2024/01/03	3	121.83	3	121.50	121.50	0	3,095	0.00%
2024/01/02	3	120.67	0	0.00	123.00	3	3,069	0.10%
2023/12/29	2	118.75	5	118.30	119.50	-3	3,037	-0.10%
2023/12/28	22	122.77	9	122.11	122.00	13	2,986	0.44%
2023/12/27	7	129.93	7	130.57	128.50	0	2,876	0.00%
2023/12/26	2	128.00	3	132.67	127.50	-1	2,657	-0.04%
2023/12/25	4	126.63	2	125.00	125.00	2	2,529	0.08%
2023/12/22	2	128.25	3	129.17	129.00	-1	2,485	-0.04%
2023/12/21	1	121.00	3	122.83	121.50	-2	2,369	-0.08%
2023/12/20	6	124.83	3	124.17	122.50	3	2,329	0.13%
2023/12/19	3	119.17	5	121.40	121.50	-2	2,276	-0.09%
2023/12/18	1	125.50	1	129.50	126.00	0	2,191	0.00%
2023/12/15	7	127.50	3	129.50	124.50	4	2,131	0.19%
2023/12/14	4	131.88	3	127.83	128.50	1	2,025	0.05%
2023/12/13	5	131.30	4	130.00	130.00	1	1,942	0.05%
2023/12/12	4	130.63	6.5	132.83	135.50	-2.5	1,844	-0.14%
2023/12/11	7	125.71	5	129.60	130.50	2	1,665	0.12%
2023/12/08	6	121.50	18.2	123.26	124.50	-12.2	1,450	-0.84%
2023/12/07	7	115.86	7	118.79	113.50	0	1,292	0.00%
2023/12/06	1	115.00	4.2	113.83	116.00	-3.2	1,123	-0.28%
2023/12/05	1	105.50	1	107.00	105.50	0	1,052	0.00%
2023/12/04	2	109.00	2	109.50	109.00	0	1,014	0.00%
2023/12/01	5	110.70	5	109.70	109.00	0	977	0.00%
2023/11/30	2	108.75	2	109.25	109.00	0	929	0.00%
2023/11/29	3	113.00	5	111.80	112.00	-2	891	-0.22%
2023/11/28	2	106.00	1	107.50	108.00	1	759	0.13%
2023/11/27	6	102.33	5	101.80	101.50	1	624	0.16%
2023/11/24	2	96.20	19	101.34	101.50	-17	520	-3.26%
2023/11/22	2	89.00	11	92.96	92.60	-9	347	-2.59%
2023/11/21	8	91.06	10	90.79	89.50	-2	330	-0.61%
2023/11/20	27	92.86	18	93.46	90.60	9	323	2.78%
2023/11/17	3	85.00	10	89.31	90.60	-7	294	-2.37%
2023/11/13	1	82.80	0	0.00	82.40	1	271	0.37%
2023/11/09	1	85.00	0	0.00	84.40	1	275	0.36%
2023/11/08	3	86.73	3	86.30	87.00	0	278	0.00%
2023/11/07	5	87.06	5	87.00	86.40	0	290	0.00%
2023/10/31	15	89.15	0	0.00	86.30	15	301	4.97%
2023/10/30	8	88.90	28	89.64	89.10	-20	307	-6.50%
2023/10/27	12	86.80	10	86.90	86.40	2	276	0.72%
2023/10/13	3	84.50	4	84.60	84.50	-1	336	-0.30%
2023/10/11	3	81.90	15	82.00	83.30	-12	392	-3.06%
2023/10/04	15	80.00	0	0.00	80.50	15	427	3.51%
2023/09/27	5	84.00	0	0.00	82.20	5	493	1.01%
2023/09/19	0	0.00	11	86.98	85.80	-11	579	-1.90%
2023/09/11	2	85.60	2	84.20	84.20	0	759	0.00%
2023/09/05	5	85.48	4	83.95	83.90	1	782	0.13%
2023/08/31	7	82.57	0	0.00	82.00	7	801	0.87%
2023/08/24	2	82.00	0	0.00	80.30	2	795	0.25%
2023/08/23	3	82.40	0	0.00	80.80	3	793	0.38%
2023/08/22	3	82.90	0	0.00	81.20	3	791	0.38%
2023/08/16	3	81.33	1	82.20	82.30	2	784	0.25%
2023/08/14	1.2	82.25	0	0.00	82.90	1.2	777	0.15%
2023/08/11	1	87.10	0	0.00	87.00	1	771	0.13%
2023/08/10	6	94.27	0	0.00	90.00	6	756	0.79%
2023/08/09	12	100.00	2	99.30	100.00	10	739	1.35%
2023/08/08	2	101.00	2	100.00	100.00	0	738	0.00%
2023/08/07	0	0.00	6	102.58	103.00	-6	738	-0.81%
2023/08/04	2	96.95	2	99.90	99.90	0	733	0.00%
2023/08/02	10	99.86	1	98.90	99.10	9	726	1.24%
2023/08/01	5	103.00	5	101.50	101.50	0	709	0.00%
2023/07/27	5	104.50	3	102.50	102.00	2	699	0.29%
2023/07/26	3	105.00	3	104.50	103.50	0	695	0.00%
2023/07/21	1	101.00	2	102.75	102.00	-1	684	-0.15%
2023/07/20	2	102.50	1	101.50	101.00	1	676	0.15%
2023/07/18	10	112.10	5	111.00	109.00	5	643	0.78%
2023/07/17	1	111.00	2	115.75	117.00	-1	619	-0.16%
2023/07/14	0	0.00	1	112.00	111.50	-1	582	-0.17%
2023/07/12	1	107.50	7	108.64	108.50	-6	559	-1.07%
2023/07/11	8	109.56	0	0.00	106.50	8	551	1.45%
2023/07/07	4	109.50	15	111.73	112.00	-11	531	-2.07%
2023/07/06	4	108.50	4	109.50	109.50	0	508	0.00%
2023/07/05	4	105.00	14	109.57	107.50	-10	498	-2.00%
2023/07/04	2	106.00	4	107.00	108.50	-2	480	-0.42%
2023/07/03	3	107.00	3	108.00	108.00	0	468	0.00%
2023/06/30	3	102.50	5	106.00	107.00	-2	468	-0.43%
2023/06/29	26	106.50	23	106.22	102.50	3	473	0.63%
2023/06/28	1	103.00	1	101.00	102.50	0	448	0.00%
2023/06/27	3	104.50	0	0.00	101.50	3	446	0.67%
2023/06/21	33	108.02	32	107.34	106.00	1	433	0.23%
2023/06/20	97	100.65	106	102.84	108.50	-9	403	-2.23%	大賣/
2023/06/19	20	96.56	0	0.00	100.50	20	366	5.46%
2023/06/15	3	91.90	30	91.34	91.10	-27	384	-7.03%
2023/06/14	38	91.20	15	90.17	90.20	23	375	6.13%
2023/06/13	6	89.27	4	88.70	88.70	2	366	0.55%
2023/06/12	0	0.00	1	90.00	90.20	-1	365	-0.27%
2023/06/09	4	88.08	4	89.13	89.20	0	361	0.00%
2023/06/08	6	89.88	0	0.00	90.20	6	357	1.68%
2023/06/05	5	85.30	5	85.26	85.70	0	343	0.00%
2023/06/02	3	84.97	1	84.60	84.30	2	350	0.57%
2023/06/01	0	0.00	2	85.60	85.50	-2	351	-0.57%
2023/05/31	3	86.30	3	85.60	85.60	0	355	0.00%
2023/05/25	1	84.90	1	84.50	84.70	0	370	0.00%
2023/05/24	3	85.70	3	84.80	84.80	0	375	0.00%
2023/05/19	5	85.50	5	84.80	84.00	0	391	0.00%
2023/05/17	0	0.00	10	86.17	85.80	-10	397	-2.52%
2023/05/16	2	84.60	6	84.80	85.20	-4	402	-0.99%
2023/05/15	4	82.20	4	84.40	84.40	0	410	0.00%
2023/05/12	3	81.00	3	82.03	82.00	0	414	0.00%
2023/05/10	6	83.00	6	82.60	82.60	0	439	0.00%
2023/05/09	3	83.80	3	82.73	83.20	0	440	0.00%
2023/05/02	6	85.50	6	83.60	83.60	0	462	0.00%
2023/04/28	6	85.38	6	85.10	85.10	0	465	0.00%
2023/04/26	3	81.50	3	81.20	81.20	0	461	0.00%
2023/04/18	6	88.50	7	86.90	86.30	-1	448	-0.22%
2023/04/17	6	87.60	6	88.00	88.00	0	444	0.00%
2023/04/14	6	89.80	7	88.10	87.50	-1	445	-0.22%
2023/04/13	6	89.70	6	88.72	89.00	0	441	0.00%
2023/04/12	6	88.97	7	90.60	90.60	-1	437	-0.23%
2023/04/11	3	86.70	3	87.70	87.70	0	430	0.00%
2023/04/07	6	87.70	3	86.80	86.80	3	423	0.71%
2023/03/31	2	88.25	1	88.00	87.90	1	415	0.24%
2023/03/30	2	86.70	2	87.70	89.50	0	403	0.00%
2023/03/29	7	86.41	1	85.20	85.00	6	386	1.55%
2023/03/28	3	85.70	8	87.19	85.50	-5	383	-1.30%
2023/03/24	8	91.45	0	0.00	89.90	8	373	2.14%
2023/03/23	3	93.90	27	92.98	92.80	-24	359	-6.67%
2023/03/22	51	94.09	29	92.62	93.00	22	352	6.25%
2023/03/21	1	90.70	35	91.44	90.70	-34	324	-10.47%
2023/03/20	21	82.25	7.2	84.50	88.40	13.8	276	5.00%
2023/03/17	17	80.38	0	0.00	80.40	17	255	6.67%
2023/03/15	0	0.00	2	79.75	79.10	-2	252	-0.79%
2023/03/07	0	0.00	2	77.50	79.70	-2	240	-0.83%
2023/03/06	0	0.00	2	80.55	80.50	-2	230	-0.87%
2023/03/03	2	80.35	0	0.00	80.40	2	228	0.88%
2023/03/02	2	80.00	0	0.00	79.90	2	224	0.89%
2023/02/24	0	0.00	3	79.33	79.20	-3	218	-1.37%
2023/02/23	1	80.00	1	79.40	79.40	0	213	0.00%
2023/02/22	3	79.90	3	79.10	79.10	0	210	0.00%
2023/02/21	2	79.60	1	79.10	79.40	1	207	0.48%
2023/02/20	5	80.80	5	78.90	79.40	0	203	0.00%
2023/02/17	7	79.07	5	79.60	79.60	2	198	1.01%
2023/02/16	3	78.80	3	78.20	78.20	0	192	0.00%
2023/02/14	5	79.76	5	77.80	77.80	0	186	0.00%
2023/02/13	2	74.82	2	78.80	78.40	0	177	0.01%
2023/02/10	0	0.00	5	74.78	74.80	-5	167	-2.99%
2023/02/09	11	77.78	4	77.00	77.00	7	160	4.36%
2023/02/08	3	72.50	4	75.93	76.10	-1	147	-0.68%
2023/02/03	3	71.50	0	0.00	70.70	3	136	2.20%
2023/02/02	1	71.30	0	0.00	70.60	1	132	0.76%
2023/01/05	2	63.70	2	63.10	63.10	0	126	0.00%
2022/12/28	0.1	62.00	0	0.00	61.00	0.1	124	0.04%
2022/12/20	0	0.00	2	61.60	61.60	-2	133	-1.50%
2022/12/19	2	64.00	2	63.10	63.00	0	135	0.00%
2022/12/14	2	65.00	2	64.70	64.70	0	136	0.00%
2022/12/13	2	64.60	2	64.30	64.30	0	133	0.00%
2022/12/08	2	64.30	2	64.10	64.10	0	133	0.00%
2022/12/06	2	67.70	0	0.00	65.00	2	132	1.51%
2022/12/05	2	67.00	2	67.40	67.60	0	129	0.00%
2022/11/18	0	0.00	3	63.63	64.10	-3	139	-2.15%
2022/11/11	3	63.50	4	62.88	62.80	-1	161	-0.62%
2022/11/09	3	62.40	0	0.00	63.10	3	162	1.84%
2022/11/03	6	60.00	6	59.50	59.50	0	166	0.00%
2022/09/30	0	0.00	1	63.60	65.70	-1	192	-0.52%
2022/09/26	2	69.70	0	0.00	68.50	2	193	1.03%
2022/09/23	0	74.30	2	72.60	72.60	-2	197	-1.00%
2022/09/14	0	0.00	2	77.10	77.10	-2	217	-0.92%
2022/09/05	0	78.70	0	0.00	78.00	0	239	0.01%
2022/08/25	1	80.00	2	79.75	79.90	-1	247	-0.40%
2022/08/22	4	80.20	4	79.90	79.60	0	250	0.00%
2022/08/19	3	79.43	1	79.40	79.80	2	248	0.81%
2022/08/17	2	84.40	3	84.63	84.60	-1	235	-0.42%
2022/08/16	3	84.30	3	84.00	84.00	0	238	0.00%
2022/08/15	3	84.00	3	83.97	84.00	0	251	0.00%
2022/08/12	3	82.30	13	83.44	83.90	-10	252	-3.97%
2022/07/29	1	80.90	0	0.00	80.90	1	291	0.34%
2022/07/22	2	83.20	0	0.00	83.00	2	309	0.65%
2022/07/20	1	80.00	1	80.90	80.80	0	315	0.00%
2022/07/19	3	79.90	3	79.20	79.20	0	323	0.00%
2022/07/18	1	79.60	1	80.10	80.10	0	330	0.00%
2022/07/15	3	79.00	3	79.20	79.20	0	338	0.00%
2022/07/08	2	89.10	2	89.60	89.60	0	370	0.00%
2022/07/01	1	85.12	1	85.50	85.00	0	467	0.00%
2022/06/23	0	91.40	0	0.00	90.80	0	672	0.00%
2022/06/21	0	94.40	0	0.00	93.90	0	673	0.00%
2022/06/17	0	99.80	24	98.56	99.10	-24	677	-3.54%
2022/06/16	1	100.50	1	100.50	100.50	0	673	0.00%
2022/06/15	2	104.00	1	102.50	103.00	1	671	0.15%
2022/06/14	0	102.50	0	0.00	103.50	0	673	0.00%
2022/06/13	0	105.50	0	0.00	103.50	0	675	0.00%
2022/06/10	1	108.50	1	107.50	107.00	0	674	0.00%
2022/06/06	1	106.50	0	0.00	106.50	1	679	0.15%
2022/05/30	0	0.00	6	105.33	106.00	-6	686	-0.87%
2022/05/26	2	102.50	4	102.88	103.50	-2	680	-0.29%
2022/05/23	0	0.00	12	102.71	102.50	-12	681	-1.76%
2022/05/20	4	109.13	3	108.00	108.00	1	668	0.15%
2022/05/17	3	112.00	5	110.70	110.50	-2	666	-0.30%
2022/05/16	3	113.17	0	0.00	111.00	3	661	0.45%
2022/05/11	3	112.00	3	113.50	114.00	0	648	0.00%
2022/05/10	3	111.00	3	112.00	112.00	0	645	0.00%
2022/05/05	1	115.00	0	0.00	114.50	1	638	0.16%
2022/05/04	3	114.17	3	114.67	114.00	0	635	0.00%
2022/04/29	3	112.00	4	110.63	110.50	-1	629	-0.16%
2022/04/27	3	107.50	7	106.29	109.00	-4	624	-0.64%
2022/04/25	2	108.50	1	110.00	109.00	1	617	0.16%
2022/04/22	3	117.00	3	114.17	113.00	0	607	0.00%
2022/04/18	6	116.25	1	115.00	113.00	5	583	0.86%
2022/04/15	24	117.63	15	118.07	116.00	9	576	1.56%
2022/04/14	22	115.39	22	116.00	116.00	0	555	0.00%
2022/04/13	4	114.88	3	115.50	115.50	1	545	0.18%
2022/04/12	7	114.00	8	114.75	115.50	-1	538	-0.19%
2022/04/11	57	119.70	43	117.08	117.00	14	525	2.66%
2022/04/08	9	119.39	6	119.00	117.50	3	489	0.61%
2022/04/06	48	115.90	50	118.97	119.00	-2	447	-0.45%
2022/04/01	44	114.23	44.2	115.83	116.50	-0.2	393	-0.05%
2022/03/31	4	106.38	4	111.25	112.00	0	266	0.00%
2022/03/29	2	101.50	2	100.50	100.50	0	252	0.00%
2022/03/25	2	104.00	2	103.00	103.00	0	362	0.00%
2022/03/23	6	102.50	3	105.33	106.50	3	350	0.86%
2022/03/22	6	99.47	2	99.50	99.50	4	336	1.19%
2022/03/18	2	96.70	2	96.60	96.60	0	333	0.00%
2022/03/16	2	94.20	2	93.50	93.50	0	332	0.00%
2022/03/09	2	98.10	2	94.65	94.50	0	326	0.00%
2022/03/08	2	101.00	2	99.40	97.50	0	319	0.00%
2022/03/03	2	106.50	2	105.50	105.50	0	340	0.00%
2022/02/25	1.1	105.14	0	0.00	104.50	1.1	351	0.31%
2022/02/24	5	107.50	0	0.00	104.50	5	352	1.42%
2022/02/23	1	109.00	0	0.00	109.50	1	345	0.29%
2022/02/15	2	113.00	2	111.75	111.50	0	375	0.00%
2022/02/10	1	112.50	0	0.00	114.00	1	372	0.27%
2022/02/09	0.1	111.50	0	0.00	112.50	0.1	376	0.01%
2022/02/08	0	111.00	1	111.00	112.00	-1	379	-0.25%
2022/01/25	1	110.00	0	0.00	109.50	1	390	0.26%
2022/01/20	1	112.50	0	0.00	113.00	1	456	0.22%
2022/01/19	2	113.00	0	0.00	113.50	2	457	0.44%
2022/01/04	0	0.00	1	115.00	115.00	-1	458	-0.22%
2022/01/03	0	0.00	1	116.50	115.50	-1	459	-0.22%
2021/12/28	0	0.00	1	115.50	115.50	-1	461	-0.22%
2021/12/24	1	116.50	1	116.50	116.50	0	463	0.00%
2021/12/23	0	0.00	1	119.00	118.00	-1	458	-0.22%
2021/12/22	2	121.75	1	119.50	121.00	1	452	0.22%
2021/12/21	1	120.00	3	120.17	121.00	-2	386	-0.52%
2021/11/24	0	0.00	1	114.50	115.00	-1	362	-0.28%
2021/11/15	1	116.00	0	0.00	116.50	1	433	0.23%
2021/11/12	2	117.00	0	0.00	114.00	2	471	0.42%
2021/11/09	1	122.50	0	0.00	121.00	1	505	0.20%
2021/11/02	1	125.50	0	0.00	124.00	1	534	0.19%
2021/10/29	2	130.00	3	132.00	132.50	-1	529	-0.19%
2021/10/28	1	125.00	1	125.00	131.00	0	498	0.00%
2021/10/26	1	118.00	0	0.00	119.50	1	492	0.20%
2021/10/04	5	113.00	2.1	113.50	112.00	3	688	0.43%
2021/09/24	0	0.00	1	124.00	123.00	-1	714	-0.14%
2021/09/07	0	0.00	5	116.50	116.50	-5	725	-0.69%
2021/09/06	0	0.00	2	119.50	118.00	-2	722	-0.28%
2021/09/02	0.2	123.50	0	0.00	120.50	0.2	724	0.03%
2021/09/01	0.2	120.50	2	120.00	122.00	-1.9	720	-0.26%
2021/08/26	2	119.50	0	0.00	118.50	2	723	0.28%
2021/08/20	5	120.10	3	114.83	115.50	2	730	0.27%
2021/08/19	2	121.75	3	120.33	120.50	-1	713	-0.14%
2021/08/18	1	119.50	2	118.00	119.50	-1	678	-0.15%
2021/08/17	2	115.25	2	111.25	109.00	0	649	0.00%
2021/08/13	0.2	130.00	7	127.00	124.00	-6.8	617	-1.10%
2021/08/12	0	0.00	1	127.00	132.00	-1	612	-0.16%
2021/08/10	1	137.50	0	0.00	136.00	1	609	0.16%
2021/08/09	1	140.50	0	0.00	140.00	1	625	0.16%
2021/08/03	0.5	151.50	1	150.50	149.00	-0.5	724	-0.07%
2021/07/30	2	151.25	0	0.00	151.50	2	779	0.26%
2021/07/29	1	165.00	3	163.83	164.00	-2	769	-0.26%
2021/07/28	1	163.50	2	164.25	164.00	-1	763	-0.13%
2021/07/27	2	169.00	6	168.58	167.50	-4	767	-0.52%
2021/07/26	3	169.67	2	169.25	168.50	1	771	0.13%
2021/07/23	0	0.00	1	169.00	168.50	-1	767	-0.13%
2021/07/22	1	168.00	0	0.00	166.00	1	774	0.13%
2021/07/21	0	0.00	7	167.50	165.50	-7	783	-0.89%
2021/07/20	4	168.50	1	168.00	168.00	3	788	0.38%
2021/07/19	5	169.50	1	169.00	170.00	4	799	0.50%
2021/07/14	5	173.30	5.1	173.38	168.00	-0.1	887	-0.01%
2021/07/13	4	167.88	6	168.75	171.50	-2	960	-0.21%
2021/07/12	0.1	161.50	0	0.00	161.00	0.1	950	0.01%
2021/07/08	0	0.00	1	162.00	161.50	-1	966	-0.10%
2021/07/07	1	164.00	0	0.00	161.50	1	972	0.10%
2021/07/01	0	0.00	1	165.50	164.50	-1	1,063	-0.09%
2021/06/29	0	0.00	2	163.75	164.50	-2	1,106	-0.18%
2021/06/25	0	0.00	15	165.67	164.00	-15	1,124	-1.33%
2021/06/24	5	165.90	0	0.00	165.50	5	1,150	0.43%
2021/06/23	0	0.00	1	161.00	164.00	-1	1,168	-0.09%
2021/06/22	0	0.00	1	160.50	160.50	-1	1,198	-0.08%
2021/06/21	1	160.00	0	0.00	160.00	1	1,202	0.08%
2021/06/16	0	0.00	1	161.50	160.50	-1	1,238	-0.08%
2021/06/15	4	161.38	1	160.50	162.00	3	1,291	0.23%
2021/06/11	2	160.50	0	0.00	160.50	2	1,361	0.15%
2021/06/08	0	0.00	1	160.50	159.50	-1	1,453	-0.07%
2021/06/07	14	161.36	3	159.00	160.50	11	1,454	0.76%
2021/06/04	1	167.50	0	0.00	166.00	1	1,444	0.07%
2021/06/03	0.1	168.00	0	0.00	167.00	0.1	1,451	0.01%
2021/06/02	2	166.75	24	168.85	166.50	-22	1,453	-1.51%
2021/05/26	5	165.00	5	166.50	166.00	0	1,440	0.00%
2021/05/25	0	0.00	1	166.00	162.50	-1	1,436	-0.07%
2021/05/21	1	161.50	0	0.00	160.50	1	1,439	0.07%
2021/05/20	1	161.50	1	161.50	160.00	0	1,453	0.00%
2021/05/19	4	158.50	1	158.50	159.50	3	1,461	0.21%
2021/05/18	3.2	158.28	0	0.00	160.00	3.2	1,487	0.22%
2021/05/17	4	157.25	0	0.00	153.50	4	1,485	0.27%
2021/05/12	1	159.00	0	0.00	165.00	1	1,449	0.07%
2021/05/11	1	168.00	3	166.33	166.50	-2	1,406	-0.14%
2021/05/10	6	167.83	3	167.67	169.00	3	1,373	0.22%
2021/05/07	0	0.00	5	164.50	165.50	-5	1,335	-0.37%
2021/05/05	0	0.00	4	154.75	153.00	-4	1,321	-0.30%
2021/05/03	1	160.00	0	0.00	159.00	1	1,310	0.08%
2021/04/29	1	165.00	0	0.00	163.50	1	1,316	0.08%
2021/04/28	7	165.14	6	164.50	165.00	1	1,328	0.08%
2021/04/27	1	165.50	7	166.29	165.50	-6	1,323	-0.45%
2021/04/26	2	168.50	2	169.50	168.00	0	1,317	0.00%
2021/04/22	12	170.04	0	0.00	167.50	12	1,315	0.91%
2021/04/21	6.2	174.22	1	177.00	172.50	5.2	1,294	0.40%
2021/04/20	19	181.13	13	179.54	179.50	6	1,273	0.47%
2021/04/19	15	184.57	4	179.13	177.00	11	1,238	0.89%
2021/04/16	1	167.50	4	169.63	172.50	-3	1,151	-0.26%
2021/04/15	0	0.00	11	163.00	162.50	-11	1,159	-0.95%
2021/04/14	2	163.25	2	165.00	161.00	0	1,196	0.00%
2021/04/13	2	168.00	1	168.50	164.00	1	1,278	0.08%
2021/04/12	1	168.00	0	0.00	165.50	1	1,279	0.08%
2021/04/09	4	171.88	0	0.00	170.00	4	1,270	0.31%
2021/04/08	3	177.00	0	0.00	175.50	3	1,285	0.23%
2021/04/07	14	178.68	5	178.80	178.50	9	1,322	0.68%
2021/04/06	4	176.25	0	0.00	176.00	4	1,278	0.31%
2021/04/01	3	175.00	3	174.33	174.00	0	1,257	0.00%
2021/03/31	0	0.00	2	173.00	173.00	-2	1,232	-0.16%
2021/03/29	5	173.20	3	174.67	171.50	2	1,215	0.16%
2021/03/26	2	171.00	2	170.50	171.00	0	1,189	0.00%
2021/03/25	2	169.25	5	169.90	168.50	-3	1,169	-0.26%
2021/03/23	2	167.00	0	0.00	166.00	2	1,144	0.17%
2021/03/22	2	163.00	3	165.33	166.00	-1	1,144	-0.09%
2021/03/19	1	161.50	1	161.00	161.50	0	1,152	0.00%
2021/03/18	1	164.50	1	163.50	163.50	0	1,143	0.00%
2021/03/17	3	168.33	7	170.29	169.50	-4	1,098	-0.36%
2021/03/16	0	0.00	1	165.00	163.00	-1	1,033	-0.10%
2021/03/15	7	164.93	3	164.33	162.50	4	1,022	0.39%
2021/03/12	0.2	157.50	0	0.00	156.50	0.2	969	0.02%
2021/03/10	0.1	155.50	1	153.50	153.00	-1	979	-0.10%
2021/03/09	0	0.00	4	151.50	153.50	-4	985	-0.41%
2021/03/05	1	148.00	0	0.00	151.00	1	1,002	0.10%
2021/03/03	0	0.00	1	152.00	152.00	-1	1,023	-0.10%
2021/02/26	2	154.00	0	0.00	154.50	2	1,060	0.19%
2021/02/25	0	0.00	1	155.00	153.50	-1	1,080	-0.09%
2021/02/24	0	0.00	8	155.00	153.50	-8	1,109	-0.72%
2021/02/23	1	154.00	2	155.75	155.50	-1	1,179	-0.08%
2021/02/22	10	153.45	1	153.50	155.00	9	1,333	0.67%
2021/02/19	1	150.50	3	151.50	150.50	-2	1,375	-0.15%
2021/02/18	1	147.00	5	149.70	155.00	-4	1,368	-0.29%
2021/02/17	0	0.00	1	142.50	142.00	-1	1,345	-0.07%
2021/02/05	4	144.00	0	0.00	143.00	4	1,338	0.30%
2021/02/04	0	0.00	1	145.50	146.50	-1	1,330	-0.08%
2021/02/03	1	148.50	0	0.00	148.50	1	1,326	0.08%
2021/02/02	1	150.50	0	0.00	149.50	1	1,329	0.08%
2021/01/29	0	0.00	1	154.00	151.00	-1	1,346	-0.07%
2021/01/27	0	0.00	1	154.00	156.50	-1	1,355	-0.07%
2021/01/26	1	155.00	0	0.00	153.00	1	1,357	0.07%
2021/01/25	1	151.50	0	0.00	152.00	1	1,368	0.07%
2021/01/22	1	152.50	0	0.00	153.00	1	1,365	0.07%
2021/01/21	10	162.00	10	156.90	155.50	0	1,350	0.00%
2021/01/20	1	162.00	0	0.00	160.00	1	1,332	0.08%
2021/01/19	0	0.00	2	165.25	164.50	-2	1,323	-0.15%
2021/01/15	1	161.50	0	0.00	160.00	1	1,303	0.08%
2021/01/14	0	0.00	1	164.50	162.50	-1	1,294	-0.08%
2021/01/13	3	163.17	4	163.50	162.50	-1	1,290	-0.08%
2021/01/11	3	163.67	1	165.00	166.00	2	1,273	0.16%
2021/01/08	5	173.50	1	175.50	172.50	4	1,225	0.33%
2021/01/07	6	178.25	6	179.58	177.00	0	1,193	0.00%
2021/01/06	9	177.22	9	175.94	178.00	0	1,158	0.00%
2021/01/05	5	168.50	0	0.00	169.00	5	1,075	0.46%
2021/01/04	2	171.75	0	0.00	170.50	2	1,083	0.18%
2020/12/31	0	0.00	1	174.00	172.00	-1	1,092	-0.09%
2020/12/30	2	172.75	3	172.33	175.00	-1	1,056	-0.09%
2020/12/28	0	0.00	1	164.00	164.00	-1	994	-0.10%
2020/12/22	2	167.50	0	0.00	165.00	2	1,004	0.20%
2020/12/21	1	164.00	1	165.00	166.00	0	1,007	0.00%
2020/12/18	1	168.00	0	0.00	168.00	1	1,025	0.10%
2020/12/16	0	0.00	1	170.00	171.00	-1	1,023	-0.10%
2020/12/15	2	169.00	0	0.00	168.50	2	1,019	0.20%
2020/12/14	1	165.00	2	165.00	164.50	-1	1,006	-0.10%
2020/12/10	0	0.00	1	171.00	168.50	-1	1,043	-0.10%
2020/12/08	2	171.50	0	0.00	171.00	2	1,034	0.19%
2020/12/07	10	169.50	1	171.00	169.50	9	1,050	0.86%
2020/12/04	1	169.50	0	0.00	170.50	1	1,056	0.09%
2020/12/03	0	0.00	1	172.00	171.50	-1	1,061	-0.09%
2020/12/01	0	0.00	2	174.00	174.00	-2	1,123	-0.18%
2020/11/30	0	0.00	1	180.00	177.50	-1	1,119	-0.09%
2020/11/27	0	0.00	1	181.50	180.50	-1	1,121	-0.09%
2020/11/26	0	0.00	1	180.00	180.50	-1	1,121	-0.09%
2020/11/25	1	180.00	0	0.00	179.00	1	1,115	0.09%
2020/11/24	3	181.00	0	0.00	179.00	3	1,090	0.28%
2020/11/23	0	0.00	3	180.67	183.00	-3	1,072	-0.28%
2020/11/20	5	183.40	2	180.50	181.00	3	1,046	0.29%
2020/11/19	10	180.35	5	178.30	183.00	5	980	0.51%
2020/11/18	16	168.13	26	167.60	171.00	-10	823	-1.21%
2020/11/17	0	0.00	2	160.50	161.00	-2	779	-0.26%
2020/11/09	1	161.00	0	0.00	160.00	1	878	0.11%
2020/11/05	2	159.50	2	162.00	158.00	0	926	0.00%
2020/11/04	0	0.00	1	155.00	156.50	-1	930	-0.11%
2020/11/03	0.1	154.00	0	0.00	152.00	0.1	934	0.01%
2020/11/02	0	0.00	1	155.00	148.00	-1	944	-0.11%
2020/10/30	0	0.00	2	156.00	155.00	-2	940	-0.21%
2020/10/27	0	0.00	2	159.50	159.50	-2	980	-0.20%
2020/10/23	2	162.50	0	0.00	162.50	2	1,006	0.20%
2020/10/16	0	0.00	2	161.00	160.00	-2	1,188	-0.17%
2020/10/14	2	160.50	0	0.00	160.00	2	1,227	0.16%
2020/10/13	2	159.00	0	0.00	160.00	2	1,261	0.16%
2020/10/12	10	163.40	0	0.00	162.50	10	1,259	0.79%
2020/10/08	0	0.00	10	169.50	166.00	-10	1,260	-0.79%
2020/09/25	2	166.50	0	0.00	167.00	2	1,742	0.11%
2020/09/23	2	177.00	2	181.00	176.50	0	1,816	0.00%
2020/09/22	2	177.50	1	175.00	175.00	1	1,829	0.05%
2020/09/18	1	179.50	0	0.00	177.50	1	1,848	0.05%
2020/09/17	2	179.00	4	179.25	177.50	-2	1,878	-0.11%
2020/09/16	2	177.00	4	178.75	178.50	-2	1,880	-0.11%
2020/09/15	3	173.17	2	175.50	176.50	1	1,873	0.05%
2020/09/11	3	170.00	1	170.50	170.50	2	1,981	0.10%
2020/09/10	1	174.50	0	0.00	172.00	1	1,995	0.05%
2020/09/07	2	174.75	17	170.91	175.00	-15	2,017	-0.74%
2020/09/03	2	164.25	2	166.50	166.50	0	2,005	0.00%
2020/09/02	10	165.50	0	0.00	162.00	10	2,028	0.49%
2020/08/28	0.1	168.00	0	0.00	166.50	0.1	2,397	0.00%
2020/08/26	0	0.00	1	169.00	170.00	-1	2,441	-0.04%
2020/08/24	0	0.00	1	164.50	167.00	-1	2,474	-0.04%
2020/08/21	1	165.00	0	0.00	166.00	1	2,510	0.04%
2020/08/18	1	176.00	0	0.00	175.50	1	2,591	0.04%
2020/08/12	2.1	178.36	0	0.00	177.50	2.1	2,936	0.07%
2020/08/11	2	186.50	0	0.00	183.00	2	2,941	0.07%
2020/08/04	1	185.50	2	185.50	186.00	-1	3,071	-0.03%
2020/07/31	2	196.50	0	0.00	195.00	2	3,242	0.06%
2020/07/30	0	0.00	3	195.67	196.00	-3	3,406	-0.09%
2020/07/29	1	196.00	0	0.00	193.50	1	3,442	0.03%
2020/07/28	2	198.00	2	195.50	192.50	0	3,481	0.00%
2020/07/27	0	0.00	2	198.00	196.50	-2	3,587	-0.06%
2020/07/23	2	203.00	2	202.50	202.00	0	4,023	0.00%
2020/07/22	3	205.33	2	203.00	201.00	1	4,052	0.02%
2020/07/21	1	199.50	1	200.00	199.00	0	4,075	0.00%
2020/07/17	1	196.00	4.1	199.44	196.50	-3.1	4,127	-0.08%
2020/07/14	4	197.25	5	198.90	195.50	-1	4,325	-0.02%
2020/07/13	2	197.50	0	0.00	198.50	2	4,364	0.05%
2020/07/10	2	193.00	1	193.00	192.50	1	4,382	0.02%
2020/07/09	1	199.00	0.5	196.50	196.00	0.5	4,382	0.01%
2020/07/08	0	0.00	5.5	199.68	200.00	-5.5	4,358	-0.13%
2020/07/07	12	209.54	13	209.31	205.00	-1	4,328	-0.02%
2020/07/06	8	201.19	11	201.64	201.50	-3	4,197	-0.07%
2020/07/03	5	198.70	7	199.50	197.00	-2	4,211	-0.05%
2020/07/01	11	197.95	4	197.25	196.00	7	4,278	0.16%
2020/06/30	2	193.50	2	194.50	192.50	0	4,289	0.00%
2020/06/29	1	193.50	0	0.00	192.00	1	4,325	0.02%
2020/06/24	7	197.36	7	195.64	195.00	0	4,347	0.00%
2020/06/22	0	0.00	1	196.50	194.00	-1	4,435	-0.02%
2020/06/19	6	198.17	9	200.67	196.00	-3	4,510	-0.07%
2020/06/17	2	192.00	0	0.00	192.00	2	4,551	0.04%
2020/06/16	1	194.00	1	192.50	194.00	0	4,578	0.00%
2020/06/15	1	189.00	3	190.17	188.00	-2	4,691	-0.04%
2020/06/12	4	184.63	5	184.10	188.00	-1	4,730	-0.02%
2020/06/11	3	187.33	1	187.50	187.50	2	4,771	0.04%
2020/06/10	4	192.50	6	193.25	192.50	-2	4,791	-0.04%
2020/06/09	3	192.83	3	193.67	192.00	0	4,806	0.00%
2020/06/08	8	198.88	2	198.75	195.00	6	4,822	0.12%
2020/06/05	31	203.37	29	202.28	199.00	2	4,768	0.04%
2020/06/04	3	193.17	1	191.00	193.50	2	4,510	0.04%
2020/06/03	0	0.00	2	191.00	191.00	-2	4,490	-0.04%
2020/06/02	4	190.00	1	191.50	190.50	3	4,473	0.07%
2020/06/01	4	189.13	7	189.43	189.50	-3	4,458	-0.07%
2020/05/29	4	185.63	3	186.17	185.00	1	4,457	0.02%
2020/05/28	6	189.67	2	186.00	186.00	4	4,463	0.09%
2020/05/27	1	189.50	2	190.75	190.00	-1	4,451	-0.02%
2020/05/26	9	190.17	4	189.25	189.00	5	4,448	0.11%
2020/05/25	3	191.33	6	192.92	191.50	-3	4,423	-0.07%
2020/05/22	7	189.43	2	191.75	188.00	5	4,368	0.11%
2020/05/21	2	191.25	2	189.25	189.00	0	4,323	0.00%
2020/05/20	4	191.63	2	189.00	188.50	2	4,374	0.05%
2020/05/19	7	189.43	30	189.00	193.00	-23	4,323	-0.53%
2020/05/18	18	181.19	1	180.50	180.00	17	4,171	0.41%
2020/05/15	6	177.08	5	178.50	180.00	1	4,150	0.02%
2020/05/14	4	183.63	2	183.00	181.00	2	4,118	0.05%
2020/05/13	1	184.00	2	184.75	184.00	-1	4,104	-0.02%
2020/05/11	3	187.50	2	188.00	188.00	1	4,128	0.02%
2020/05/08	11	187.32	11	192.00	185.50	0	4,143	0.00%
2020/05/07	5	194.30	5	193.30	193.50	0	4,060	0.00%
2020/05/06	17	195.00	16	192.88	196.50	1	4,082	0.02%
2020/05/05	11	186.64	5	189.40	188.50	6	3,916	0.15%
2020/05/04	6	186.25	0	0.00	186.50	6	3,893	0.15%
2020/04/30	10	189.40	7	191.21	191.50	3	3,876	0.08%
2020/04/29	4	187.38	9	187.33	190.00	-5	3,783	-0.13%
2020/04/28	13	173.54	17	175.71	179.50	-4	3,582	-0.11%
2020/04/27	0	0.00	3	164.33	163.50	-3	3,408	-0.09%
2020/04/24	6	161.67	12	162.79	164.50	-6	3,356	-0.18%
2020/04/23	16	165.19	6	165.00	166.00	10	3,265	0.31%
2020/04/21	8	164.88	15	164.73	161.50	-7	3,211	-0.22%
2020/04/20	7	161.21	4	163.63	166.00	3	3,165	0.09%
2020/04/17	6	161.83	40	162.84	161.00	-34	3,081	-1.10%
2020/04/16	0	166.00	0	0.00	165.00	0	3,021	0.00%
2020/04/15	9	169.11	0	0.00	168.50	9	2,975	0.30%
2020/04/14	21	167.95	0	0.00	167.00	21	2,944	0.71%
2020/04/13	0	165.50	0	0.00	163.50	0	2,963	0.00%
2020/04/10	0	0.00	2	164.50	166.50	-2	2,952	-0.07%
2020/04/09	6	168.83	2	166.50	164.50	4	2,947	0.14%
2020/04/08	6	164.17	0	0.00	167.00	6	2,873	0.21%
2020/04/07	5	164.50	1	162.00	164.00	4	2,790	0.14%
2020/04/06	1	150.50	2	153.75	160.00	-1	2,725	-0.04%
2020/03/31	2	151.75	3	150.50	148.00	-1	2,639	-0.04%
2020/03/30	1	144.00	1	148.00	150.50	0	2,601	0.00%
2020/03/27	6	155.50	0	0.00	147.50	6	2,581	0.23%
2020/03/26	2	149.75	0	0.00	150.50	2	2,547	0.08%
2020/03/25	5	149.70	3	149.50	149.50	2	2,551	0.08%
2020/03/24	0	0.00	2	141.00	142.50	-2	2,627	-0.08%
2020/03/23	2	130.00	1	133.50	134.00	1	2,565	0.04%
2020/03/20	2	130.00	1	133.50	133.50	1	2,510	0.04%
2020/03/19	6	120.25	6	119.67	121.50	0	2,492	0.00%
2020/03/18	1	138.50	1	133.00	129.00	0	2,401	0.00%
2020/03/17	0	0.00	2	138.50	134.00	-2	2,422	-0.08%
2020/03/16	1	160.00	1	162.50	148.50	0	2,390	0.00%
2020/03/13	0	0.00	2	163.00	164.50	-2	2,374	-0.08%
2020/03/12	2	185.50	2	185.00	181.00	0	2,423	0.00%
2020/03/11	1	206.50	1	204.50	201.00	0	2,436	0.00%
2020/03/10	2	198.00	2	201.25	207.50	0	2,468	0.00%
2020/03/09	0	0.00	33	204.55	202.00	-33	2,472	-1.33%
2020/03/04	6	205.17	4	206.88	208.50	2	2,562	0.08%
2020/02/27	1	221.50	0	0.00	215.00	1	2,584	0.04%
2020/02/26	0	0.00	2	224.75	221.00	-2	2,608	-0.08%
2020/02/25	2	227.50	0	0.00	229.00	2	2,675	0.07%
2020/02/24	1	230.50	12	231.25	229.50	-11	2,776	-0.40%
2020/02/21	18	235.17	4	236.13	237.00	14	2,832	0.49%
2020/02/20	1	234.00	2	231.25	229.50	-1	2,791	-0.04%
2020/02/19	1	225.50	0	0.00	223.50	1	2,809	0.04%
2020/02/18	1	222.50	0	0.00	221.00	1	2,833	0.04%
2020/02/17	0	0.00	1	222.00	223.00	-1	2,859	-0.03%
2020/02/14	0	0.00	1	227.00	228.00	-1	2,965	-0.03%
2020/02/13	5	226.90	5	226.90	228.50	0	2,986	0.00%
2020/02/12	7	224.36	11	223.05	223.00	-4	3,012	-0.13%
2020/02/11	11	218.50	8	219.25	220.00	3	3,088	0.10%
2020/02/07	6	216.75	3	214.33	211.00	3	3,270	0.09%
2020/02/06	11	208.45	0	0.00	209.00	11	3,222	0.34%
2020/02/05	0	0.00	1	206.50	203.00	-1	3,302	-0.03%
2020/02/04	0	0.00	2	203.00	207.00	-2	3,451	-0.06%
2020/02/03	4	193.50	4	190.63	197.00	0	3,645	0.00%
2020/01/31	11	196.86	9	200.11	200.00	2	3,682	0.05%
2020/01/30	2	220.00	2	216.00	211.50	0	3,665	0.00%
2020/01/17	3	234.00	1	235.50	233.50	2	3,771	0.05%
2020/01/16	1	233.00	0	0.00	234.50	1	3,923	0.03%
2020/01/15	9	232.61	4	233.25	231.50	5	3,991	0.13%
2020/01/14	0	0.00	17	239.38	237.00	-17	4,055	-0.42%
2020/01/13	0	0.00	3	231.17	234.50	-3	4,073	-0.07%
2020/01/10	2	229.25	11	229.27	229.00	-9	4,118	-0.22%
2020/01/09	7	233.36	0	0.00	232.00	7	4,172	0.17%
2020/01/08	1	233.50	0	0.00	233.50	1	4,195	0.02%
2020/01/07	1	237.00	1	237.50	236.50	0	4,343	0.00%
2020/01/06	0	0.00	1	235.00	233.50	-1	4,316	-0.02%
2020/01/03	5	240.70	5	244.10	237.00	0	4,342	0.00%
2020/01/02	2	241.00	0	0.00	241.00	2	4,412	0.05%
2019/12/30	1	239.50	1	242.50	239.50	0	4,491	0.00%
2019/12/27	1	240.50	2	240.75	239.50	-1	4,509	-0.02%
2019/12/26	3	237.83	0	0.00	237.50	3	4,502	0.07%
2019/12/25	1	236.50	0	0.00	235.50	1	4,519	0.02%
2019/12/24	2	233.00	0	0.00	235.50	2	4,608	0.04%
2019/12/23	6	235.42	1	237.50	230.50	5	4,634	0.11%
2019/12/20	11	239.95	1	242.50	236.50	10	4,691	0.21%
2019/12/19	5	246.70	12	249.63	245.50	-7	4,644	-0.15%
2019/12/18	4	240.50	0	0.00	240.50	4	4,488	0.09%
2019/12/17	2	239.00	1	239.50	238.50	1	4,512	0.02%
2019/12/16	0	0.00	2	236.25	236.50	-2	4,525	-0.04%
2019/12/13	9	238.33	2	239.25	236.00	7	4,526	0.15%
2019/12/12	5	245.40	5	244.60	243.00	0	4,504	0.00%
2019/12/11	4	239.63	1	240.50	240.00	3	4,472	0.07%
2019/12/10	1	240.00	10	238.25	239.00	-9	4,477	-0.20%
2019/12/09	10	238.70	0	0.00	241.00	10	4,472	0.22%
2019/12/06	6	235.00	2	238.00	234.00	4	4,426	0.09%
2019/12/05	10	235.50	0	0.00	232.50	10	4,433	0.23%
2019/11/29	3	232.67	0	0.00	232.00	3	4,670	0.06%
2019/11/28	5	237.20	2	238.25	236.00	3	4,776	0.06%
2019/11/27	1.3	238.08	0	0.00	238.50	1.3	4,789	0.03%
2019/11/26	1.4	235.14	1	235.50	235.00	0.4	4,796	0.01%
2019/11/25	2	235.00	1	234.00	232.00	1	4,901	0.02%
2019/11/22	7	237.29	9	237.56	231.00	-2	4,939	-0.04%
2019/11/21	9	226.94	5	230.00	241.00	4	4,893	0.08%
2019/11/20	3	225.00	5	226.20	221.50	-2	4,826	-0.04%
2019/11/19	4	231.50	4	231.25	232.50	0	4,775	0.00%
2019/11/18	5	234.60	1	233.50	236.00	4	4,782	0.08%
2019/11/15	3	242.17	2	244.00	242.00	1	4,769	0.02%
2019/11/14	7	247.57	9	248.56	245.00	-2	4,851	-0.04%
2019/11/13	28	245.55	23	246.54	247.00	5	4,851	0.10%
2019/11/12	7	240.93	8	240.44	240.00	-1	4,778	-0.02%
2019/11/11	18	235.64	18	233.89	240.00	0	4,828	0.00%
2019/11/08	14	241.00	18	240.69	238.00	-4	4,792	-0.08%
2019/11/07	9	246.67	4	247.88	242.00	5	4,731	0.11%
2019/11/06	2	265.00	5	269.00	265.00	-3	4,587	-0.07%
2019/11/05	3	270.00	3	268.50	271.00	0	4,667	0.00%
2019/11/04	12.3	268.01	7	266.07	265.00	5.3	4,659	0.11%
2019/11/01	25	263.64	9	264.78	263.50	16	4,595	0.35%
2019/10/31	8	277.50	3	276.00	274.50	5	4,467	0.11%
2019/10/30	6	295.67	8	296.19	296.50	-2	4,273	-0.05%
2019/10/28	5	311.00	15	305.00	312.00	-10	4,227	-0.24%
2019/10/25	12	309.13	1	308.00	309.00	11	4,174	0.26%
2019/10/24	14	309.43	16	312.47	314.00	-2	4,171	-0.05%
2019/10/23	11	294.82	13	299.35	299.50	-2	4,089	-0.05%
2019/10/22	5	297.80	5	293.40	290.00	0	4,089	0.00%
2019/10/21	7	292.07	8	290.56	293.50	-1	4,081	-0.02%
2019/10/18	4	286.63	6	288.33	289.00	-2	4,207	-0.05%
2019/10/17	11	285.50	11	288.77	289.50	0	4,199	0.00%
2019/10/16	5	284.00	9	282.61	279.00	-4	4,172	-0.10%
2019/10/15	23	288.85	27	289.17	285.50	-4	4,213	-0.09%
2019/10/09	8	279.63	5	277.30	275.50	3	4,285	0.07%
2019/10/08	10	275.40	11	278.82	279.00	-1	4,325	-0.02%
2019/10/07	6	270.50	2	269.50	270.00	4	4,377	0.09%
2019/10/04	7	275.21	8	276.44	273.50	-1	4,449	-0.02%
2019/10/03	5	269.40	13	272.04	273.50	-8	4,416	-0.18%
2019/10/02	5	270.00	0	0.00	270.00	5	4,421	0.11%
2019/10/01	8	270.50	4	269.50	272.00	4	4,478	0.09%
2019/09/27	19	276.21	21	267.19	265.00	-2	4,499	-0.04%
2019/09/26	0	0.00	2	284.00	282.50	-2	4,466	-0.04%
2019/09/25	3	287.33	11	287.27	286.00	-8	4,524	-0.18%
2019/09/23	3	282.00	2	282.00	280.00	1	4,801	0.02%
2019/09/20	8	282.56	6	286.17	284.50	2	4,832	0.04%
2019/09/19	18	281.97	9	282.50	283.50	9	4,849	0.19%
2019/09/18	0	0.00	10	280.75	277.00	-10	4,868	-0.21%
2019/09/17	1	275.00	1	277.00	278.00	0	4,900	0.00%
2019/09/16	11	278.36	10	281.10	276.00	1	4,943	0.02%
2019/09/12	11	284.55	16	281.06	285.00	-5	4,967	-0.10%
2019/09/11	3	279.67	3	281.50	282.00	0	5,070	0.00%
2019/09/10	5	274.50	3	275.00	278.00	2	5,102	0.04%
2019/09/09	7	281.00	1	278.50	279.50	6	5,137	0.12%
2019/09/06	12	274.17	9	277.61	280.00	3	5,121	0.06%
2019/09/05	5	291.50	1	296.00	285.00	4	5,105	0.08%
2019/09/04	3	287.33	1	287.00	290.00	2	5,057	0.04%
2019/09/03	21	283.64	19	283.24	287.00	2	5,106	0.04%
2019/09/02	22	271.57	26	274.17	281.00	-4	5,146	-0.08%
2019/08/30	6	266.00	4	264.63	266.50	2	5,125	0.04%
2019/08/29	4	268.00	4	264.75	265.00	0	5,219	0.00%
2019/08/28	10	267.15	25	266.38	269.00	-15	5,299	-0.28%
2019/08/27	1	262.50	3	261.50	262.50	-2	5,312	-0.04%
2019/08/26	12	252.33	23	252.41	249.50	-11	5,447	-0.20%
2019/08/23	15	259.00	12	259.63	261.00	3	5,519	0.05%
2019/08/22	7	259.57	8	257.94	258.50	-1	5,564	-0.02%
2019/08/21	12	252.17	3	251.67	256.50	9	5,700	0.16%
2019/08/20	3	257.00	1	252.50	251.00	2	5,910	0.03%
2019/08/19	11	255.91	10	255.25	254.50	1	6,017	0.02%
2019/08/16	6	245.42	15	244.33	245.50	-9	6,044	-0.15%
2019/08/15	11	240.27	6	242.42	244.50	5	6,130	0.08%
2019/08/14	7	244.07	8	242.56	240.00	-1	6,231	-0.02%
2019/08/13	3	233.83	4	237.25	235.00	-1	6,284	-0.02%
2019/08/12	2	236.50	4	234.75	235.00	-2	6,411	-0.03%
2019/08/08	9	222.89	26	227.92	230.00	-17	6,462	-0.26%
2019/08/07	3	222.50	7	224.79	220.00	-4	6,611	-0.06%
2019/08/06	3	207.00	3	209.17	210.50	0	6,693	0.00%
2019/08/05	1	216.00	1	218.00	212.00	0	6,778	0.00%
2019/08/02	3	220.50	4	217.00	220.50	-1	6,970	-0.01%
2019/08/01	1	221.00	0	0.00	219.00	1	7,121	0.01%
2019/07/31	6	215.75	4	215.00	223.00	2	7,175	0.03%
2019/07/30	9	220.28	0	0.00	217.50	9	7,209	0.12%
2019/07/26	4	223.38	6	221.58	222.00	-2	7,360	-0.03%
2019/07/25	2	218.00	0	0.00	218.50	2	7,387	0.03%
2019/07/24	13	222.96	17	223.26	223.50	-4	7,469	-0.05%
2019/07/23	4	223.25	3	225.67	227.00	1	7,558	0.01%
2019/07/22	5	221.20	1	222.50	219.50	4	7,585	0.05%
2019/07/18	6	236.25	7	238.07	234.00	-1	7,522	-0.01%
2019/07/17	8	235.56	3	236.50	234.00	5	7,585	0.07%
2019/07/16	14	239.82	2	240.00	241.50	12	7,621	0.16%
2019/07/15	2	251.00	14	249.18	247.00	-12	7,583	-0.16%
2019/07/12	15	248.57	13	248.77	249.00	2	7,551	0.03%
2019/07/11	12	245.04	29	246.57	250.00	-17	7,537	-0.23%
2019/07/10	7	234.64	7	233.43	235.00	0	7,471	0.00%
2019/07/08	17	242.85	2	243.50	243.50	15	7,579	0.20%
2019/07/05	5	242.00	1	247.00	242.00	4	7,622	0.05%
2019/07/04	5	250.50	5	249.50	250.50	0	7,672	0.00%
2019/07/03	4	249.00	17	253.79	248.00	-13	7,733	-0.17%
2019/07/02	8	251.25	2	258.50	248.00	6	7,831	0.08%
2019/07/01	23	250.70	25	254.56	253.00	-2	7,872	-0.03%
2019/06/28	19	242.79	11	243.09	242.50	8	7,917	0.10%
2019/06/27	1	234.00	1	235.00	232.50	0	7,886	0.00%
2019/06/26	4	229.50	4	231.38	232.50	0	7,910	0.00%
2019/06/25	4	235.63	1	229.00	229.00	3	7,972	0.04%
2019/06/21	7	243.71	3	236.67	235.50	4	8,232	0.05%
2019/06/20	7	242.14	6	242.83	241.50	1	8,222	0.01%
2019/06/19	7	248.86	12	247.17	242.50	-5	8,222	-0.06%
2019/06/18	10	243.30	4	243.50	243.00	6	8,163	0.07%
2019/06/17	6	239.25	5	237.10	243.00	1	8,214	0.01%
2019/06/14	9	237.33	1	242.00	235.50	8	8,362	0.10%
2019/06/13	8	239.63	8	239.81	240.50	0	8,470	0.00%
2019/06/12	6	240.92	1	242.00	240.00	5	8,746	0.06%
2019/06/11	18	245.50	22	245.00	244.50	-4	8,819	-0.05%
2019/06/10	2	238.00	5	240.10	242.00	-3	8,819	-0.03%
2019/06/06	6	228.58	6	228.42	235.50	0	8,777	0.00%
2019/06/05	6	234.83	3	237.17	227.00	3	8,750	0.03%
2019/06/04	5	232.20	5	231.10	232.00	0	8,718	0.00%
2019/06/03	4	229.25	5	231.30	232.00	-1	8,800	-0.01%
2019/05/31	18	221.17	24	223.60	226.00	-6	8,804	-0.07%
2019/05/30	10	214.05	4	213.75	213.50	6	8,684	0.07%
2019/05/29	4	209.75	13	212.08	212.50	-9	8,725	-0.10%
2019/05/28	19	211.42	17	211.71	211.00	2	8,791	0.02%
2019/05/27	18	214.89	13	210.00	207.00	5	8,780	0.06%
2019/05/24	10	234.60	12	228.58	218.00	-2	8,745	-0.02%
2019/05/23	3	232.33	7	234.64	235.50	-4	8,836	-0.05%
2019/05/22	18	237.89	10	237.20	232.00	8	8,785	0.09%
2019/05/21	7	231.86	7	234.43	236.00	0	8,790	0.00%
2019/05/20	8	229.81	9	226.17	234.00	-1	8,744	-0.01%
2019/05/17	2	239.25	0	0.00	228.00	2	8,717	0.02%
2019/05/16	8	249.88	15	245.77	244.00	-7	8,747	-0.08%
2019/05/15	11	251.36	11	249.09	246.50	0	8,841	0.00%
2019/05/14	37	242.62	44	245.02	252.00	-7	8,826	-0.08%
2019/05/13	9	233.78	14	232.61	239.00	-5	8,783	-0.06%
2019/05/10	60	231.93	38	228.62	227.50	22	8,843	0.25%
2019/05/09	15	247.10	29	250.36	240.00	-14	8,825	-0.16%
2019/05/08	6	253.25	6	255.25	259.50	0	8,744	0.00%
2019/05/07	17	259.62	2	261.00	260.00	15	8,745	0.17%
2019/05/06	3	253.83	5	252.70	254.00	-2	8,780	-0.02%
2019/05/03	6	258.58	6	258.50	261.50	0	8,796	0.00%
2019/05/02	16	253.25	15	253.77	255.00	1	8,886	0.01%
2019/04/30	24	256.06	31	251.95	259.00	-7	8,967	-0.08%
2019/04/29	4	256.13	21	249.50	249.50	-17	8,959	-0.19%
2019/04/26	23	278.91	27	277.81	277.00	-4	8,970	-0.04%
2019/04/25	13	272.73	7	272.57	275.00	6	9,071	0.07%
2019/04/24	4	278.13	10	279.15	275.50	-6	9,157	-0.07%
2019/04/23	21.2	278.15	32	277.09	285.00	-10.8	9,240	-0.12%
2019/04/22	22	294.52	20	290.50	288.50	2	9,279	0.02%
2019/04/19	16	292.31	19	294.08	295.00	-3	9,271	-0.03%
2019/04/18	6	284.58	21	287.45	284.00	-15	9,290	-0.16%
2019/04/17	8	287.56	9	283.28	280.00	-1	9,419	-0.01%
2019/04/16	34	279.57	20	282.08	282.00	14	9,648	0.15%
2019/04/15	35	279.64	7	281.64	273.00	28	9,694	0.29%
2019/04/12	4	261.88	7	264.36	265.50	-3	9,791	-0.03%
2019/04/11	4	260.50	3	260.83	257.00	1	9,902	0.01%
2019/04/10	2	259.50	1	259.50	257.00	1	10,040	0.01%
2019/04/09	8	269.81	42	268.04	269.00	-34	10,176	-0.33%
2019/04/08	13	272.62	20	273.10	273.50	-7	10,374	-0.07%
2019/04/03	17	266.09	16	267.09	263.50	1	10,533	0.01%
2019/04/02	13.2	256.27	16	259.97	267.00	-2.9	10,583	-0.03%
2019/04/01	13.2	243.36	36	244.82	247.50	-22.9	10,473	-0.22%
2019/03/29	55	238.05	8	238.56	237.00	47	10,488	0.45%
2019/03/28	24	242.77	3	242.50	238.00	21	10,791	0.19%
2019/03/27	15	241.60	21	243.14	242.00	-6	11,044	-0.05%
2019/03/26	10	234.45	48	237.05	239.00	-38	11,089	-0.34%
2019/03/25	6	224.58	7	226.64	230.00	-1	11,210	-0.01%
2019/03/22	6	228.25	7	227.86	228.00	-1	11,171	-0.01%
2019/03/21	22	226.41	18	227.25	226.00	4	11,459	0.03%
2019/03/20	20	228.00	4	228.38	230.00	16	11,664	0.14%
2019/03/19	24.5	230.12	55	233.50	229.00	-30.5	11,779	-0.26%
2019/03/18	36	228.36	3	230.67	230.00	33	11,796	0.28%
2019/03/15	37	225.82	67	222.50	223.00	-30	12,036	-0.25%
2019/03/14	21	222.19	33	220.61	217.00	-12	11,887	-0.10%
2019/03/13	26	217.85	28	217.38	215.00	-2	11,950	-0.02%
2019/03/12	28	214.82	24	220.02	212.50	4	11,977	0.03%
2019/03/11	7	217.43	17	216.94	217.00	-10	12,032	-0.08%
2019/03/08	51	214.74	55	214.65	217.00	-4	12,102	-0.03%
2019/03/07	40	212.81	7	218.71	212.00	33	12,116	0.27%
2019/03/06	15	218.93	17	219.85	220.50	-2	12,089	-0.02%
2019/03/05	15	213.87	12	214.33	213.00	3	12,016	0.02%
2019/03/04	12	219.42	53	221.43	220.00	-41	12,086	-0.34%
2019/02/27	20	214.80	17	213.82	213.00	3	11,987	0.03%
2019/02/26	28	215.88	40	217.95	211.00	-12	11,909	-0.10%
2019/02/25	52	221.24	47	226.32	220.00	5	11,861	0.04%
2019/02/22	8	214.94	47	208.04	220.50	-39	11,823	-0.33%
2019/02/21	16	201.41	21	200.83	200.50	-5	11,629	-0.04%
2019/02/20	10	201.25	9	203.67	197.50	1	11,651	0.01%
2019/02/19	9	196.94	5	197.30	198.00	4	11,614	0.03%
2019/02/18	12	201.25	53	200.98	202.00	-41	11,589	-0.35%
2019/02/15	60	199.65	10	203.80	198.00	50	11,485	0.44%
2019/02/14	99	214.25	36	218.50	207.50	63	11,294	0.56%
2019/02/13	71	227.63	65	226.28	220.50	6	11,111	0.05%
2019/02/12	44	219.68	74	224.57	223.50	-30	10,921	-0.27%
2019/02/11	108	216.79	112	214.64	220.00	-4	10,777	-0.04%	大買/大賣/
2019/01/30	150	196.84	199	196.25	200.00	-49	10,609	-0.46%	大買/大賣/
2019/01/29	15	186.23	33	188.67	189.50	-18	10,427	-0.17%
2019/01/28	83	186.65	81	188.99	183.50	2	10,354	0.02%
2019/01/25	102	186.90	105	186.34	187.00	-3	10,319	-0.03%	大買/大賣/
2019/01/24	3	180.17	3	181.00	183.00	0	10,208	0.00%
2019/01/23	147	177.78	102	179.57	182.00	45	10,139	0.44%	大買/大賣/
2019/01/22	57	179.04	56	177.21	177.00	1	9,931	0.01%
2019/01/21	33	184.15	23	185.35	186.50	10	9,776	0.10%
2019/01/18	6	188.17	7	185.21	182.50	-1	9,662	-0.01%
2019/01/17	30	193.82	10	192.25	191.00	20	9,516	0.21%
2019/01/16	3	188.00	3	189.17	188.00	0	9,336	0.00%
2019/01/15	2	184.75	6	182.17	188.00	-4	9,210	-0.04%
2019/01/14	25	180.66	23	178.78	178.00	2	9,043	0.02%
2019/01/11	4	193.50	4	193.38	190.00	0	8,916	0.00%
2019/01/10	2	190.00	4	192.75	192.50	-2	8,818	-0.02%
2019/01/09	58	194.49	5	193.70	193.00	53	8,722	0.61%
2019/01/08	9	184.39	25	187.54	192.00	-16	8,552	-0.19%
2019/01/07	5	177.30	7	179.79	180.00	-2	8,280	-0.02%
2019/01/04	35	174.43	37	176.95	172.00	-2	8,204	-0.02%
2019/01/03	24	188.06	26	185.44	184.50	-2	7,999	-0.03%
2019/01/02	27	191.30	16	189.59	186.00	11	7,802	0.14%
2018/12/28	13	201.19	22	200.64	201.00	-9	7,601	-0.12%
2018/12/27	46	210.05	12	208.58	201.50	34	7,382	0.46%
2018/12/26	32	198.86	38	197.22	214.00	-6	7,077	-0.08%
2018/12/25	27	202.78	19	202.87	199.00	8	6,768	0.12%
2018/12/24	16	219.94	17	221.38	221.00	-1	6,583	-0.02%
2018/12/22	13	218.92	14	220.96	221.00	-1	6,461	-0.02%
2018/12/21	20	219.45	19	219.68	216.00	1	6,299	0.02%
2018/12/20	25	214.86	25	218.46	218.00	0	5,940	0.00%
2018/12/19	14	197.50	13	202.85	204.50	1	5,594	0.02%
2018/12/18	6	191.67	34	186.94	186.00	-28	5,376	-0.52%
2018/12/17	3	205.50	0	0.00	205.50	3	5,192	0.06%
2018/12/14	25	216.60	25	221.48	228.00	0	5,292	0.00%
2018/12/13	40	202.73	43	201.97	211.50	-3	4,955	-0.06%
2018/12/12	8	185.19	8	187.44	192.50	0	4,703	0.00%
2018/12/11	12	180.29	15	181.07	184.00	-3	4,496	-0.07%
2018/12/10	37	184.08	36	186.24	179.00	1	4,288	0.02%
2018/12/07	19	170.66	28	178.50	181.00	-9	3,934	-0.23%
2018/12/06	5	159.50	6	166.92	166.00	-1	3,800	-0.03%
2018/12/05	22	175.23	3	169.33	168.00	19	3,707	0.51%
2018/12/04	8	183.25	8	183.00	186.50	0	3,619	0.00%
2018/12/03	0	0.00	17	180.18	176.50	-17	3,522	-0.48%
2018/11/30	14	169.86	7	166.50	166.00	7	3,427	0.20%
2018/11/29	3	159.33	9	166.28	169.00	-6	3,367	-0.18%
2018/11/28	1	155.00	2	157.00	154.00	-1	3,218	-0.03%
2018/11/27	31	150.03	33.3	153.20	156.00	-2.3	3,175	-0.07%
2018/11/26	7	143.86	4	144.75	147.00	3	3,022	0.10%
2018/11/23	5	146.40	2	142.00	142.00	3	2,985	0.10%
2018/11/22	6	145.17	8	148.50	149.00	-2	2,925	-0.07%
2018/11/21	14	138.96	27	143.37	145.50	-13	2,828	-0.46%
2018/11/20	2	133.50	2	130.00	132.50	0	2,708	0.00%
2018/11/19	3	130.00	5	131.90	133.00	-2	2,689	-0.07%
2018/11/15	0	0.00	2	121.50	117.50	-2	2,548	-0.08%
2018/11/14	0	0.00	1	113.00	111.50	-1	2,544	-0.04%
2018/11/12	3	111.83	3	112.00	111.50	0	2,636	0.00%
2018/11/09	0	0.00	2	107.00	107.50	-2	2,690	-0.07%
2018/11/08	1	111.50	0	0.00	107.00	1	2,714	0.04%
2018/11/07	1	108.00	3	108.00	109.50	-2	2,726	-0.07%
2018/11/06	2	103.75	0	0.00	103.00	2	2,757	0.07%
2018/11/02	0	0.00	4	104.75	106.00	-4	2,823	-0.14%
2018/11/01	3	100.83	2	101.25	102.50	1	2,891	0.03%
2018/10/31	2	97.40	3	97.17	97.20	-1	2,880	-0.03%
2018/10/30	1	93.70	0	0.00	93.60	1	2,882	0.03%
2018/10/29	2	91.30	2	94.10	94.50	0	2,884	0.00%
2018/10/26	2	92.90	2	89.80	92.00	0	2,890	0.00%
2018/10/25	7	94.26	3	93.60	90.80	4	2,885	0.14%
2018/10/24	2	96.00	2	99.60	99.20	0	2,858	0.00%
2018/10/23	1	100.50	1	96.20	96.20	0	2,848	0.00%
2018/10/22	1	100.00	0	0.00	101.00	1	2,842	0.04%
2018/10/19	0	0.00	1	102.00	101.50	-1	2,837	-0.04%
2018/10/17	2	102.00	2	103.00	100.50	0	2,831	0.00%
2018/10/16	0	0.00	3	99.00	101.00	-3	2,816	-0.11%
2018/10/15	3	96.90	3	95.40	94.90	0	2,789	0.00%
2018/10/08	2	99.85	0	0.00	101.50	2	2,790	0.07%
2018/10/05	2	101.25	4	101.75	100.00	-2	2,801	-0.07%
2018/10/02	1	114.50	4	113.00	113.00	-3	2,786	-0.11%
2018/09/28	11	112.45	10	110.50	110.50	1	2,798	0.04%
2018/09/26	11	111.14	12	110.96	113.50	-1	2,818	-0.04%
2018/09/25	1	107.00	3	107.50	109.50	-2	2,799	-0.07%
2018/09/21	3	104.50	3	101.00	110.00	0	2,765	0.00%
2018/09/20	3	113.17	0	0.00	105.00	3	2,666	0.11%
2018/09/19	26	118.38	25	117.80	116.50	1	2,554	0.04%
2018/09/14	3	116.67	2	118.25	118.00	1	2,519	0.04%
2018/09/13	1	118.00	0	0.00	114.00	1	2,497	0.04%
2018/09/12	5	114.40	4	115.75	114.00	1	2,459	0.04%
2018/09/11	7	122.14	1	126.00	122.50	6	2,399	0.25%
2018/09/10	3	141.33	2	140.50	135.50	1	2,303	0.04%
2018/09/07	2	152.50	2	151.00	150.50	0	2,247	0.00%
2018/09/06	1	158.00	3	160.00	157.50	-2	2,210	-0.09%
2018/09/05	1	156.00	0	0.00	156.50	1	2,185	0.05%
2018/09/03	1	151.00	0	0.00	150.50	1	2,137	0.05%
2018/08/29	2	157.00	1	158.50	155.50	1	2,177	0.05%
2018/08/28	2	159.00	1	161.50	158.50	1	2,183	0.05%
2018/08/27	3	160.67	3	161.33	161.00	0	2,208	0.00%
2018/08/24	2	158.50	5	154.40	159.50	-3	2,161	-0.14%
2018/08/22	3	158.50	2	160.00	158.00	1	2,243	0.04%
2018/08/21	6	159.08	6	158.50	158.50	0	2,249	0.00%
2018/08/20	5	153.80	20	154.50	153.50	-15	2,281	-0.66%
2018/08/17	4	159.00	0	0.00	153.50	4	2,389	0.17%
2018/08/16	0.3	156.50	8	150.69	156.00	-7.8	2,315	-0.33%
2018/08/15	6	148.08	5	147.00	149.00	1	2,252	0.04%
2018/08/14	1	150.50	3	151.00	150.50	-2	2,257	-0.09%
2018/08/13	4	145.50	8	144.19	144.00	-4	2,230	-0.18%
2018/08/10	4	153.13	4	156.50	152.00	0	2,188	0.00%
2018/08/09	8	150.44	4	148.88	152.50	4	2,164	0.18%
2018/08/08	4	148.88	6	149.08	149.50	-2	2,113	-0.09%
2018/08/07	1	140.00	0	0.00	140.00	1	2,020	0.05%
2018/08/06	2	139.75	3	139.00	139.50	-1	2,020	-0.05%
2018/08/03	1	137.00	0	0.00	137.50	1	2,014	0.05%
2018/08/02	1	135.50	0	0.00	134.50	1	2,031	0.05%
2018/08/01	1	139.00	1	139.00	139.00	0	2,023	0.00%
2018/07/30	28	135.63	15	135.97	133.50	13	2,016	0.64%
2018/07/27	10	134.65	0	0.00	135.00	10	2,044	0.49%
2018/07/25	1	133.00	0	0.00	132.00	1	2,150	0.05%
2018/07/24	0	0.00	1	134.50	134.50	-1	2,157	-0.05%
2018/07/23	0	0.00	1	129.00	131.00	-1	2,163	-0.05%
2018/07/18	1	131.00	1	129.50	129.00	0	2,201	0.00%
2018/07/17	1	131.50	4	133.25	131.50	-3	2,217	-0.14%
2018/07/13	1	141.00	4	140.88	141.00	-3	2,235	-0.13%
2018/07/12	14	134.68	9	137.67	140.00	5	2,275	0.22%
2018/07/11	0	0.00	11	130.00	130.50	-11	2,314	-0.48%
2018/07/06	0	0.00	1	130.50	131.00	-1	2,391	-0.04%
2018/07/04	1	127.00	2	128.00	130.00	-1	2,546	-0.04%
2018/06/26	1	136.50	5	135.20	141.00	-4	2,616	-0.15%
2018/06/25	2	140.00	0	0.00	138.00	2	2,611	0.08%
2018/06/21	1	146.50	1	149.00	149.00	0	2,586	0.00%
2018/06/19	1	147.00	1	153.00	146.50	0	2,584	0.00%
2018/06/15	20	155.00	0	0.00	153.00	20	2,573	0.78%
2018/06/13	3	162.50	0	0.00	161.00	3	2,567	0.12%
2018/06/12	1	166.00	0	0.00	166.00	1	2,564	0.04%
2018/06/11	0	0.00	1	166.00	165.00	-1	2,553	-0.04%
2018/06/08	3	163.00	0	0.00	163.50	3	2,548	0.12%
2018/06/07	12	167.50	23	167.70	165.50	-11	2,558	-0.43%
2018/06/06	0	0.00	2	162.50	162.50	-2	2,524	-0.08%
2018/06/05	3	161.00	0	0.00	159.50	3	2,564	0.12%
2018/06/04	0	0.00	8	163.50	162.00	-8	2,568	-0.31%
2018/06/01	0	0.00	2	159.50	158.00	-2	2,574	-0.08%
2018/05/31	7	164.00	10	163.60	159.50	-3	2,599	-0.12%
2018/05/30	7	155.71	0	0.00	159.50	7	2,540	0.28%
2018/05/29	2	155.00	1	153.50	153.50	1	2,486	0.04%
2018/05/28	3	160.83	4	160.25	159.50	-1	2,463	-0.04%
2018/05/25	6	150.50	12	153.42	156.50	-6	2,379	-0.25%
2018/05/24	0	0.00	3	142.33	143.00	-3	2,247	-0.13%
2018/05/23	5	138.80	0	0.00	138.50	5	2,264	0.22%
2018/05/22	2	146.00	0	0.00	143.50	2	2,303	0.09%
2018/05/21	0	0.00	2	142.50	142.00	-2	2,310	-0.09%
2018/05/17	2	143.25	1	144.50	143.00	1	2,403	0.04%
2018/05/16	1	139.50	1	139.50	138.50	0	2,556	0.00%
2018/05/15	1	142.00	1	138.50	138.50	0	2,678	0.00%
2018/05/14	0	0.00	1	137.50	137.50	-1	2,713	-0.04%
2018/05/11	1	140.50	0	0.00	137.50	1	2,750	0.04%
2018/05/10	0	0.00	1	138.50	138.00	-1	2,747	-0.04%
2018/05/09	1	136.00	0	0.00	133.00	1	2,721	0.04%
2018/05/04	1	131.50	3	131.33	135.00	-2	2,724	-0.07%
2018/05/03	28	133.43	2	138.00	130.50	26	2,693	0.97%
2018/05/02	5	145.10	8	145.94	145.00	-3	2,656	-0.11%
2018/04/30	2	139.75	2	143.00	143.00	0	2,638	0.00%
2018/04/27	1	137.00	1	140.00	140.50	0	2,627	0.00%
2018/04/26	1	141.00	2	142.00	136.00	-1	2,623	-0.04%
2018/04/25	2	141.00	0	0.00	141.00	2	2,599	0.08%
2018/04/23	0	0.00	12	144.04	138.50	-12	2,606	-0.46%
2018/04/20	15	139.20	3	143.17	145.00	12	2,562	0.47%
2018/04/19	1	141.00	1	142.50	136.50	0	2,509	0.00%
2018/04/18	4	140.25	4	139.50	140.50	0	2,509	0.00%
2018/04/17	3	133.50	11	127.73	135.00	-8	2,454	-0.33%
2018/04/16	11	137.45	0	0.00	130.00	11	2,409	0.46%
2018/04/11	4	138.13	0	0.00	134.00	4	2,462	0.16%
2018/04/10	0	0.00	16	154.81	143.50	-16	2,357	-0.68%
2018/04/09	1	158.50	2	157.50	157.50	-1	2,319	-0.04%
2018/04/03	0	0.00	1	159.00	154.00	-1	2,298	-0.04%
2018/03/30	4	146.88	0	0.00	144.00	4	2,258	0.18%
2018/03/23	2	143.00	0	0.00	145.00	2	2,371	0.08%
2018/03/22	0	0.00	1	154.00	149.00	-1	2,366	-0.04%
2018/03/21	3	154.17	0	0.00	152.00	3	2,393	0.13%
2018/03/20	1	151.50	0	0.00	151.50	1	2,407	0.04%
2018/03/16	3	159.00	0	0.00	151.00	3	2,505	0.12%
2018/03/15	0	0.00	1	156.00	156.50	-1	2,563	-0.04%
2018/03/14	4	156.63	3	155.00	154.00	1	2,626	0.04%
2018/03/13	2	152.50	0	0.00	156.00	2	2,720	0.07%
2018/03/12	2	147.25	6	148.33	150.00	-4	2,817	-0.14%
2018/03/09	9	150.06	6	150.33	145.00	3	2,830	0.11%
2018/03/08	6	152.08	5	153.60	153.00	1	2,826	0.04%
2018/03/07	10	153.35	6	155.08	151.50	4	2,915	0.14%
2018/03/06	6	166.67	6	167.08	162.50	0	2,908	0.00%
2018/03/05	5	169.40	3	170.33	168.00	2	2,937	0.07%
2018/03/02	2	164.50	6	166.50	166.00	-4	2,950	-0.14%
2018/03/01	0	0.00	2	164.75	165.50	-2	3,029	-0.07%
2018/02/27	6	165.92	4	167.50	163.00	2	3,097	0.06%
2018/02/26	3	161.33	4	162.88	165.00	-1	3,127	-0.03%
2018/02/23	6	162.33	23	162.43	161.00	-17	3,161	-0.54%
2018/02/22	6	161.67	4	163.00	162.00	2	3,147	0.06%
2018/02/21	2	166.50	4	169.63	169.50	-2	3,104	-0.06%
2018/02/12	5	161.20	4	162.13	161.00	1	3,074	0.03%
2018/02/09	15	158.27	4	160.38	157.50	11	3,067	0.36%
2018/02/08	14	175.75	6	168.00	165.50	8	3,057	0.26%
2018/02/07	9	202.61	4	198.50	182.50	5	2,890	0.17%
2018/02/06	7	204.57	2	198.00	198.00	5	2,812	0.18%
2018/02/05	3	210.83	4	221.13	220.00	-1	2,781	-0.04%
2018/02/02	1	214.50	0	0.00	214.50	1	2,812	0.04%
2018/01/30	2	219.75	0	0.00	218.50	2	2,914	0.07%
2018/01/29	1	226.00	2	228.00	226.00	-1	2,920	-0.03%
2018/01/26	9	226.67	6	227.00	227.00	3	2,939	0.10%
2018/01/25	2	228.75	4	237.88	224.00	-2	2,937	-0.07%
2018/01/24	2	231.50	2	230.50	230.50	0	2,902	0.00%
2018/01/23	0	0.00	6	226.67	225.50	-6	2,913	-0.21%
2018/01/19	2	226.50	0	0.00	225.00	2	2,967	0.07%
2018/01/18	1	228.00	2	228.50	226.50	-1	2,970	-0.03%
2018/01/17	13	235.23	17	233.38	231.50	-4	2,955	-0.14%
2018/01/16	3	226.33	0	0.00	229.50	3	2,915	0.10%
2018/01/15	1	226.50	0	0.00	225.50	1	2,920	0.03%
2018/01/12	0	0.00	2	226.75	223.00	-2	2,961	-0.07%
2018/01/10	2	222.50	6	221.50	221.50	-4	2,956	-0.14%
2018/01/08	9	229.78	0	0.00	220.50	9	2,921	0.31%
2018/01/05	6	244.75	2	244.50	244.50	4	2,843	0.14%
2018/01/04	1	240.50	0	0.00	239.50	1	2,843	0.04%