台勝科 (3532)-新光-高雄券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
169.5
漲跌
▼0.5
漲幅
-0.29%
成交量
745張
產業
上市半導體類股▼2.09%
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台勝科 (3532)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	170.00	1	168.50	169.50	-1	1,321	-0.07%
2024/05/30	9	172.67	3	170.33	170.00	6	1,320	0.45%
2024/05/29	0	171.50	0	0.00	171.00	0	1,310	0.00%
2024/05/28	1	166.00	2	167.75	168.00	-1	1,302	-0.08%
2024/05/27	1	165.50	0.1	165.00	166.00	0.9	1,298	0.07%
2024/05/24	1	162.51	0	0.00	164.00	1	1,303	0.08%
2024/05/23	2	164.50	0	0.00	164.50	2	1,309	0.15%
2024/05/22	2	164.25	1	166.00	164.00	1	1,320	0.08%
2024/05/21	0.1	161.50	0.1	161.50	160.50	0	1,329	0.00%
2024/05/20	0	164.00	0	0.00	163.00	0	1,332	0.00%
2024/05/16	1	162.51	1.1	162.00	162.50	0	1,343	0.00%
2024/05/15	1	164.01	5	164.00	160.00	-4	1,366	-0.29%
2024/05/13	0	162.50	4	162.50	163.00	-4	1,372	-0.29%
2024/05/09	1	166.50	1	167.50	167.00	0	1,360	0.00%
2024/05/08	1	169.50	1	168.50	170.00	0	1,351	0.00%
2024/05/03	2	172.25	31.1	172.05	171.50	-29.1	1,335	-2.18%
2024/05/02	0	174.00	1	174.50	173.00	-1	1,332	-0.07%
2024/04/30	5	178.39	3.4	177.71	176.50	1.6	1,351	0.12%
2024/04/29	1	178.00	3	179.50	181.50	-2	1,342	-0.15%
2024/04/26	0	0.00	3	176.67	176.50	-3	1,310	-0.23%
2024/04/25	2	177.25	1	176.03	175.50	1	1,304	0.07%
2024/04/24	41	177.71	10	177.50	177.50	31	1,292	2.40%
2024/04/23	1.1	170.41	3	167.67	171.00	-1.9	1,264	-0.15%
2024/04/22	2	166.00	2.1	167.72	165.50	-0.1	1,259	-0.01%
2024/04/19	5	167.31	1.3	166.80	164.50	3.8	1,252	0.30%
2024/04/18	0.1	172.17	0	0.00	174.00	0.1	1,229	0.00%
2024/04/17	1.2	167.21	1.5	168.02	169.50	-0.3	1,227	-0.02%
2024/04/16	1.1	164.04	1	165.50	165.00	0	1,228	0.00%
2024/04/15	0	170.00	2	169.50	171.00	-2	1,229	-0.16%
2024/04/11	0	0.00	1	173.50	173.00	-1	1,212	-0.08%
2024/04/10	1	172.50	2	172.75	173.00	-1	1,220	-0.08%
2024/04/09	2	170.50	1	171.50	169.00	1	1,222	0.08%
2024/04/08	1	169.50	2	170.00	170.50	-1	1,232	-0.08%
2024/04/03	0	0.00	1.1	168.55	170.00	-1.1	1,252	-0.09%
2024/04/02	2	167.75	1	169.50	168.00	1	1,296	0.08%
2024/03/29	3	166.50	6	165.00	166.50	-3	1,502	-0.20%
2024/03/28	0	165.50	0	0.00	164.50	0	1,545	0.00%
2024/03/27	3	164.17	0	0.00	165.00	3	1,599	0.19%
2024/03/26	0	0.00	1	164.00	163.50	-1	1,712	-0.06%
2024/03/25	1.1	168.00	0	0.00	168.00	1.1	1,987	0.06%
2024/03/22	0.1	168.00	20.3	168.06	168.00	-20.3	2,089	-0.97%
2024/03/21	1	165.50	0	0.00	165.50	1	2,217	0.05%
2024/03/20	3.2	163.88	3.1	163.69	161.00	0.1	2,458	0.00%
2024/03/19	3	162.33	4	164.00	163.00	-1	2,457	-0.04%
2024/03/18	0	0.00	6	159.75	160.00	-6	2,461	-0.24%
2024/03/15	4	161.51	4	162.38	160.50	0	2,543	0.00%
2024/03/14	2.2	164.04	2	164.50	164.50	0.2	2,539	0.01%
2024/03/13	3.3	165.09	2	165.70	162.50	1.3	2,604	0.05%
2024/03/12	0.5	166.00	1	164.00	166.00	-0.5	2,580	-0.02%
2024/03/11	3	162.33	3.3	162.45	161.50	-0.3	2,563	-0.01%
2024/03/08	23.2	165.56	13.4	165.85	162.50	9.8	2,551	0.39%
2024/03/07	6.2	162.16	9	161.78	161.00	-2.8	2,438	-0.11%
2024/03/06	1	158.50	0	0.00	158.00	1	2,418	0.04%
2024/03/05	0.1	160.50	0	0.00	159.00	0.1	2,462	0.00%
2024/03/04	0	0.00	1	159.50	159.00	-1	2,476	-0.04%
2024/03/01	0.2	157.50	3.3	156.65	157.00	-3.1	2,491	-0.12%
2024/02/29	1	156.50	0	0.00	156.50	1	2,489	0.04%
2024/02/26	5	160.70	0	0.00	161.00	5	2,496	0.20%
2024/02/23	1.1	160.55	1.1	160.05	160.50	0	2,495	0.00%
2024/02/22	2.1	157.81	3	158.33	160.00	-0.9	2,501	-0.04%
2024/02/21	0	0.00	3	155.00	154.50	-3	2,495	-0.12%
2024/02/20	1	155.50	0	0.00	155.50	1	2,495	0.04%
2024/02/19	4	155.63	1	155.50	156.00	3	2,496	0.12%
2024/02/16	1	154.49	1	153.50	154.00	0	2,506	0.00%
2024/02/05	0	0.00	0.2	161.50	161.00	-0.2	2,477	-0.01%
2024/02/02	0	0.00	2	161.50	161.50	-2	2,486	-0.08%
2024/02/01	0	0.00	31	161.32	161.50	-31	2,489	-1.25%
2024/01/31	0.1	163.60	0	0.00	162.00	0.1	2,525	0.00%
2024/01/30	3.1	164.66	1	163.50	163.50	2.1	2,532	0.08%
2024/01/29	1	164.50	2	164.00	165.00	-1	2,555	-0.04%
2024/01/26	4	163.00	0	0.00	163.00	4	2,554	0.16%
2024/01/25	2.1	165.24	1	164.00	164.50	1.1	2,558	0.04%
2024/01/24	1	161.50	2	164.75	164.50	-1	2,579	-0.04%
2024/01/23	1	161.50	0.2	161.00	161.00	0.8	2,560	0.03%
2024/01/22	0	0.00	1	161.50	161.50	-1	2,549	-0.04%
2024/01/19	3	159.17	0	0.00	160.00	3	2,552	0.12%
2024/01/17	0	158.00	0.5	158.50	158.50	-0.5	2,545	-0.02%
2024/01/16	2	162.00	0	0.00	162.00	2	2,524	0.08%
2024/01/15	2	163.50	0	0.00	164.50	2	2,515	0.08%
2024/01/11	12	165.00	0	0.00	165.00	12	2,511	0.48%
2024/01/10	15	163.37	0	0.00	163.50	15	2,505	0.60%
2024/01/09	8	163.88	2	166.00	163.50	6	2,502	0.24%
2024/01/08	2	164.50	4	164.50	164.00	-2	2,494	-0.08%
2024/01/05	3	165.50	1	164.50	164.00	2	2,504	0.08%
2024/01/04	1	163.00	1	164.50	164.50	0	2,509	0.00%
2024/01/03	5	167.60	1	166.50	166.50	4	2,505	0.16%
2024/01/02	2	167.75	2	168.00	167.00	0	2,491	0.00%
2023/12/29	1.1	169.19	3.5	169.93	168.50	-2.4	2,473	-0.10%
2023/12/28	5.2	172.44	6	171.67	171.50	-0.8	2,447	-0.03%
2023/12/27	3.2	174.57	6.2	172.05	172.00	-3	2,397	-0.12%
2023/12/26	5.5	191.05	4	189.38	189.00	1.5	2,237	0.07%
2023/12/25	24	189.39	5.1	188.82	190.00	18.9	2,181	0.87%
2023/12/22	3.2	187.09	22	186.48	188.00	-18.8	2,126	-0.88%
2023/12/21	10	186.65	11	187.32	189.00	-1	2,068	-0.05%
2023/12/20	27.3	190.24	27.9	191.14	184.00	-0.6	1,945	-0.03%
2023/12/19	4	181.88	2.3	179.22	184.00	1.8	1,654	0.11%
2023/12/18	18.1	183.56	16	182.91	180.50	2.1	1,542	0.14%
2023/12/15	8	178.25	14.8	178.89	183.50	-6.8	1,366	-0.50%
2023/12/14	1	164.00	2	165.25	167.00	-1	1,108	-0.09%
2023/12/13	0	163.50	6	163.42	163.50	-6	1,085	-0.55%
2023/12/12	3	166.83	12.2	167.48	165.00	-9.2	1,071	-0.85%
2023/12/11	0	0.00	1	161.50	161.00	-1	990	-0.10%
2023/12/08	14	162.89	12	163.00	160.50	2	989	0.20%
2023/12/07	1	155.50	0	0.00	155.50	1	910	0.11%
2023/12/06	1	157.00	0	0.00	157.50	1	906	0.11%
2023/12/05	1	157.00	3	157.33	156.00	-2	901	-0.22%
2023/12/04	1.1	159.18	0	0.00	159.00	1.1	894	0.12%
2023/12/01	2	163.00	0	0.00	162.00	2	882	0.23%
2023/11/30	2.1	163.00	15.1	163.60	164.00	-13	874	-1.49%
2023/11/29	1	160.50	3.1	160.19	160.00	-2.1	833	-0.25%
2023/11/28	0	0.00	6	158.83	159.00	-6	820	-0.73%
2023/11/27	1	156.00	4	156.50	153.50	-3	803	-0.37%
2023/11/24	1	154.00	1	156.00	155.00	0	805	0.00%
2023/11/22	2	154.75	1.2	154.90	154.00	0.8	794	0.09%
2023/11/21	6.1	155.75	1	155.50	154.50	5.1	785	0.65%
2023/11/20	3	158.17	3	159.67	157.00	0	768	0.00%
2023/11/17	0	0.00	2.1	159.50	159.00	-2.1	759	-0.28%
2023/11/16	1	157.50	0	0.00	157.50	1	754	0.13%
2023/11/15	1.1	156.55	4	158.38	157.00	-2.9	750	-0.39%
2023/11/14	2	157.75	1	157.50	158.00	1	742	0.13%
2023/11/13	3	159.67	1	159.50	158.50	2	742	0.27%
2023/11/10	0	0.00	2	160.74	160.00	-2	748	-0.27%
2023/11/09	0	0.00	3	158.33	157.50	-3	740	-0.40%
2023/11/08	2.1	152.90	3	154.33	156.50	-0.9	752	-0.12%
2023/11/07	0	0.00	10	160.50	160.50	-10	724	-1.38%
2023/11/06	0	0.00	5	160.20	161.00	-5	728	-0.69%
2023/11/03	1	156.48	0	0.00	156.50	1	721	0.14%
2023/11/02	1	157.00	0	0.00	156.50	1	731	0.14%
2023/11/01	3	156.67	7.5	158.55	155.50	-4.5	746	-0.60%
2023/10/31	0	0.00	7	156.21	155.50	-7	726	-0.96%
2023/10/30	1	155.00	7	155.57	155.00	-6	745	-0.81%
2023/10/27	0	154.50	2.5	154.50	155.00	-2.5	750	-0.33%
2023/10/26	0	0.00	1	152.00	152.00	-1	773	-0.13%
2023/10/24	0	0.00	2	153.75	153.50	-2	835	-0.24%
2023/10/19	2	151.50	1	152.50	151.50	1	895	0.11%
2023/10/18	3	152.67	4	154.00	153.50	-1	909	-0.11%
2023/10/17	2	153.25	1.1	155.44	153.00	0.9	904	0.10%
2023/10/16	8	154.00	4	156.50	152.50	4	923	0.43%
2023/10/13	4	156.50	3.3	155.91	155.50	0.7	944	0.07%
2023/10/11	0.1	153.50	3.1	153.60	153.00	-3.1	1,007	-0.30%
2023/10/06	5	150.20	5	149.70	150.50	0	1,020	0.00%
2023/10/05	0	0.00	5	149.40	149.00	-5	1,058	-0.47%
2023/10/04	0	147.50	0.1	148.50	148.50	-0.1	1,087	-0.01%
2023/10/03	1	147.50	6	148.42	148.00	-5	1,096	-0.46%
2023/10/02	2	146.25	8	146.50	147.50	-6	1,102	-0.54%
2023/09/28	1	143.00	0	0.00	143.50	1	1,105	0.09%
2023/09/22	2	141.75	0	0.00	143.50	2	1,162	0.17%
2023/09/21	3	143.50	0	0.00	142.50	3	1,173	0.26%
2023/09/20	6	145.92	0	0.00	145.50	6	1,187	0.51%
2023/09/19	3	147.50	4.1	147.87	146.00	-1.1	1,230	-0.09%
2023/09/18	1	148.00	0	0.00	148.50	1	1,235	0.08%
2023/09/15	0	0.00	3	149.67	150.00	-3	1,243	-0.24%
2023/09/14	3	149.00	3	148.83	149.50	0	1,244	0.00%
2023/09/13	1	149.00	0	0.00	148.50	1	1,249	0.08%
2023/09/12	1	146.50	6	146.50	146.50	-5	1,269	-0.39%
2023/09/06	2	144.25	1	144.50	145.00	1	1,401	0.07%
2023/09/05	1	146.50	1	146.50	146.50	0	1,429	0.00%
2023/09/04	3	144.67	1	146.50	146.00	2	1,465	0.14%
2023/09/01	6	145.00	2	146.25	145.50	4	1,555	0.26%
2023/08/31	4	144.13	0	0.00	144.00	4	1,576	0.25%
2023/08/30	0	0.00	2	142.25	143.00	-2	1,612	-0.12%
2023/08/29	1	139.50	0	0.00	140.00	1	1,685	0.06%
2023/08/28	2	139.25	3	141.67	141.50	-1	1,714	-0.06%
2023/08/24	3	140.00	0	0.00	140.50	3	1,902	0.16%
2023/08/23	2	138.75	3	140.33	140.00	-1	1,920	-0.05%
2023/08/22	1	138.50	0	0.00	138.00	1	1,935	0.05%
2023/08/18	0.1	139.00	0	0.00	138.00	0.1	1,939	0.01%
2023/08/16	2	138.25	2	139.00	138.50	0	1,934	0.00%
2023/08/15	3.1	139.98	4	138.50	139.00	-0.9	1,928	-0.05%
2023/08/14	4.1	139.04	2	138.50	140.00	2.1	1,928	0.11%
2023/08/11	0.2	146.00	0	0.00	143.50	0.2	1,919	0.01%
2023/08/10	3.1	146.48	0	0.00	146.50	3.1	1,909	0.16%
2023/08/09	4	145.88	0	0.00	145.00	4	1,902	0.21%
2023/08/08	0.2	149.50	0	0.00	147.50	0.2	1,887	0.01%
2023/08/07	1.2	151.58	3	150.17	150.50	-1.8	1,882	-0.10%
2023/08/04	5	153.20	1	154.00	153.00	4	1,874	0.21%
2023/08/02	6.3	156.32	1	156.00	153.00	5.3	1,871	0.28%
2023/08/01	2	158.75	1	159.50	159.50	1	1,847	0.05%
2023/07/31	11.3	161.53	1	166.00	159.50	10.3	1,842	0.56%
2023/07/28	1	164.50	2	164.75	164.00	-1	1,812	-0.06%
2023/07/27	10	163.15	8	165.50	162.50	2	1,807	0.11%
2023/07/26	6.1	162.96	0.2	164.47	162.00	5.9	1,764	0.33%
2023/07/25	6	164.83	11.3	165.84	164.00	-5.3	1,760	-0.30%
2023/07/24	0.2	158.00	0	0.00	158.50	0.2	1,740	0.01%
2023/07/21	7	159.00	0	0.00	159.50	7	1,773	0.39%
2023/07/20	4	162.25	0	0.00	161.50	4	1,797	0.22%
2023/07/19	7.2	163.49	2	164.25	161.50	5.2	1,795	0.29%
2023/07/18	8.2	163.06	2	165.50	165.50	6.2	1,785	0.35%
2023/07/17	4	164.75	7	166.64	164.50	-3	1,782	-0.17%
2023/07/14	3	166.67	12.4	167.42	169.00	-9.4	1,772	-0.53%
2023/07/13	5.1	164.39	2	164.25	161.50	3.1	1,733	0.18%
2023/07/12	7	164.28	12.1	164.46	164.00	-5.1	1,702	-0.30%
2023/07/11	9.1	158.13	8.1	158.90	158.50	1	1,663	0.06%
2023/07/10	3	160.83	0	0.00	160.50	3	1,653	0.18%
2023/07/07	1	160.50	0	0.00	160.00	1	1,656	0.06%
2023/07/06	2.1	162.94	1	162.00	161.00	1.1	1,657	0.07%
2023/07/05	8.1	162.32	0	0.00	161.00	8.1	1,658	0.49%
2023/07/04	9.3	165.76	0	0.00	164.00	9.3	1,646	0.56%
2023/07/03	0	168.50	2	168.50	168.00	-2	1,652	-0.12%
2023/06/30	0	0.00	3	167.67	167.50	-3	1,664	-0.18%
2023/06/29	7.2	165.89	1	168.50	166.00	6.2	1,671	0.37%
2023/06/28	7	168.43	0.5	168.00	167.00	6.6	1,679	0.39%
2023/06/27	2	167.25	6.3	168.64	167.50	-4.3	1,687	-0.25%
2023/06/26	1	163.50	0	0.00	164.00	1	1,660	0.06%
2023/06/21	1.1	162.64	1	164.00	163.50	0.1	1,715	0.01%
2023/06/20	1	167.00	2	167.00	165.00	-1	1,761	-0.06%
2023/06/19	0	0.00	6	167.08	168.00	-6	1,804	-0.33%
2023/06/16	1	165.00	0	0.00	166.50	1	1,827	0.05%
2023/06/15	13	168.31	8.2	169.29	168.00	4.8	1,826	0.26%
2023/06/14	6	164.58	13.2	165.72	167.50	-7.2	1,892	-0.38%
2023/06/13	1	163.50	3	162.17	163.50	-2	1,928	-0.10%
2023/06/12	1	158.00	3	159.00	158.00	-2	1,926	-0.10%
2023/06/09	10.2	158.73	3	159.00	159.00	7.2	1,941	0.37%
2023/06/08	6	156.75	4	156.88	158.00	2	1,931	0.10%
2023/06/07	13.5	156.25	8	155.63	157.50	5.5	1,933	0.29%
2023/06/06	3.4	163.71	2	165.50	165.00	1.4	1,907	0.07%
2023/06/05	0	0.00	5	165.20	165.00	-5	2,015	-0.25%
2023/06/02	7	168.36	5	168.70	168.50	2	1,985	0.10%
2023/06/01	6.1	162.26	2	163.24	163.50	4	1,922	0.21%
2023/05/31	3	163.50	4	165.25	166.00	-1	1,898	-0.05%
2023/05/30	3	163.35	19.5	162.84	164.50	-16.5	1,849	-0.89%
2023/05/29	3	157.00	13.4	156.86	157.00	-10.4	1,725	-0.60%
2023/05/26	5	153.30	16.6	153.85	153.00	-11.6	1,712	-0.68%
2023/05/25	5	150.50	7	151.00	151.00	-2	1,706	-0.12%
2023/05/24	8	150.31	0	0.00	151.00	8	1,723	0.46%
2023/05/23	1	152.50	5.3	151.62	151.50	-4.3	1,736	-0.25%
2023/05/22	4	150.38	4	151.50	150.00	0	1,737	0.00%
2023/05/19	5	150.40	5	150.80	150.00	0	1,735	0.00%
2023/05/18	1.3	149.62	4	150.50	151.00	-2.7	1,739	-0.16%
2023/05/17	1.2	146.76	0	0.00	148.50	1.2	1,740	0.07%
2023/05/16	3	146.50	3	147.17	146.50	0	1,732	0.00%
2023/05/15	4.3	144.07	4	145.00	145.00	0.3	1,735	0.02%
2023/05/12	4	144.75	2	144.50	145.50	2	1,744	0.11%
2023/05/11	2	144.50	1	145.00	144.50	1	1,752	0.06%
2023/05/10	9.3	145.98	5	145.80	146.00	4.3	1,766	0.24%
2023/05/09	5	149.20	7.1	149.51	149.50	-2.1	1,765	-0.12%
2023/05/08	1	151.00	4.2	152.48	151.50	-3.2	1,788	-0.18%
2023/05/05	0.1	149.50	3	149.00	150.00	-2.9	1,837	-0.16%
2023/05/04	2	147.50	0	0.00	147.00	2	1,866	0.11%
2023/05/03	3	147.17	1	148.00	148.50	2	1,873	0.11%
2023/05/02	6	150.00	2	150.00	150.50	4	1,879	0.21%
2023/04/28	1	148.50	4.1	147.91	149.00	-3.1	1,894	-0.16%
2023/04/27	9	145.50	6	145.50	144.50	3	1,886	0.16%
2023/04/26	5.5	141.79	4	144.88	145.00	1.5	1,866	0.08%
2023/04/25	5.2	146.31	0	0.00	145.50	5.2	1,830	0.29%
2023/04/24	1	152.50	0	0.00	152.50	1	1,798	0.06%
2023/04/21	2	151.25	1	152.50	151.50	1	1,797	0.06%
2023/04/20	6.2	153.08	10	152.36	151.00	-3.8	1,799	-0.21%
2023/04/19	5	155.00	5.2	156.52	154.50	-0.2	1,798	-0.01%
2023/04/18	5	161.50	3	160.33	159.00	2	1,781	0.11%
2023/04/17	0	162.00	1	161.50	161.50	-1	1,773	-0.06%
2023/04/14	1	160.50	0	0.00	161.50	1	1,771	0.06%
2023/04/13	3.3	159.32	4	158.75	158.50	-0.7	1,776	-0.04%
2023/04/12	7.2	161.18	0	0.00	162.50	7.2	1,777	0.40%
2023/04/11	4	161.13	4	162.75	162.00	0	1,773	0.00%
2023/04/07	1	161.50	1	161.00	161.50	0	1,782	0.00%
2023/04/06	8.5	163.24	2.8	163.37	160.50	5.8	1,780	0.32%
2023/03/31	0.2	167.25	1	167.00	166.00	-0.8	1,766	-0.05%
2023/03/30	0	0.00	4	164.75	165.00	-4	1,752	-0.23%
2023/03/29	10.2	163.35	2	165.00	162.50	8.2	1,752	0.47%
2023/03/28	9.2	164.25	7	164.93	164.00	2.2	1,753	0.12%
2023/03/27	5.2	168.49	6.5	168.63	168.50	-1.3	1,732	-0.08%
2023/03/24	7.4	171.17	1	174.50	170.00	6.4	1,732	0.37%
2023/03/23	11.3	170.21	6	171.58	171.50	5.3	1,683	0.31%
2023/03/22	3	169.83	4	169.88	170.00	-1	1,637	-0.06%
2023/03/21	0	0.00	6	168.25	165.50	-6	1,595	-0.38%
2023/03/20	5	163.90	7.1	163.93	166.00	-2.1	1,570	-0.13%
2023/03/17	21	169.05	19	165.13	165.00	2	1,563	0.13%
2023/03/16	14	164.79	17.1	165.76	165.50	-3.1	1,467	-0.21%
2023/03/15	3	162.16	6	162.75	161.00	-3	1,405	-0.21%
2023/03/14	4.1	158.87	1	156.00	158.50	3.1	1,418	0.22%
2023/03/13	4	154.00	4.3	154.74	156.00	-0.3	1,422	-0.02%
2023/03/10	9.3	160.04	4	159.38	159.00	5.3	1,416	0.37%
2023/03/09	9.2	166.89	8	166.81	165.50	1.2	1,433	0.08%
2023/03/08	18.1	163.41	36	161.12	165.50	-17.9	1,402	-1.28%
2023/03/07	10	155.20	1	155.50	155.50	9	1,372	0.66%
2023/03/06	1	153.50	4	153.13	154.50	-3	1,387	-0.22%
2023/03/02	0	149.50	0	0.00	150.00	0	1,505	0.00%
2023/03/01	2	148.75	2	148.00	150.00	0	1,512	0.00%
2023/02/24	0	0.00	0.3	153.50	151.00	-0.3	1,518	-0.02%
2023/02/22	4	150.63	0	0.00	150.50	4	1,543	0.26%
2023/02/21	6	156.08	0	0.00	155.50	6	1,551	0.39%
2023/02/20	2	155.25	1	154.50	156.50	1	1,586	0.06%
2023/02/17	1	153.00	0	0.00	153.00	1	1,631	0.06%
2023/02/16	0	156.00	1	152.50	155.50	-1	1,680	-0.06%
2023/02/15	2	151.00	1	151.00	151.00	1	1,790	0.06%
2023/02/14	0	0.00	2	153.25	152.50	-2	1,829	-0.11%
2023/02/13	3	152.33	1	153.00	152.00	2	1,884	0.11%
2023/02/10	3	154.33	6	154.00	154.00	-3	1,927	-0.16%
2023/02/09	2	159.25	4	159.50	157.00	-2	1,960	-0.10%
2023/02/07	3	156.67	1	157.50	158.50	2	1,982	0.10%
2023/02/06	1	156.50	0	0.00	156.00	1	2,037	0.05%
2023/02/03	4	162.38	9	163.39	163.00	-5	2,033	-0.25%
2023/02/02	7.1	160.29	15	160.70	161.50	-7.9	2,006	-0.39%
2023/02/01	3	155.17	2	156.48	156.00	1	2,010	0.05%
2023/01/31	0	0.00	2	155.25	155.50	-2	2,087	-0.10%
2023/01/30	4	152.75	6.1	153.81	152.50	-2.1	2,114	-0.10%
2023/01/17	0.1	149.00	1.1	149.00	149.50	-1	2,134	-0.04%
2023/01/16	2	148.75	2.1	149.99	149.00	-0.1	2,191	0.00%
2023/01/13	0	0.00	2.2	148.85	148.50	-2.2	2,216	-0.10%
2023/01/12	2	149.00	1.1	150.48	147.00	1	2,286	0.04%
2023/01/11	0	0.00	0	149.50	149.50	0	2,302	0.00%
2023/01/10	2	148.75	2	149.75	149.00	0	2,337	0.00%
2023/01/09	0.2	149.50	11	149.68	150.50	-10.8	2,362	-0.46%
2023/01/06	3	143.17	4	144.25	145.00	-1	2,379	-0.04%
2023/01/05	10	142.90	10	142.95	142.50	0	2,429	0.00%
2023/01/04	2	140.00	2	141.00	141.50	0	2,460	0.00%
2023/01/03	1	137.00	4	138.88	140.00	-3	2,509	-0.12%
2022/12/30	6	137.33	2	141.25	136.00	4	2,510	0.16%
2022/12/28	5	137.90	0	0.00	136.50	5	2,557	0.20%
2022/12/27	0	143.00	3	144.00	143.50	-3	2,578	-0.12%
2022/12/23	5	141.80	5.1	141.61	142.00	-0.1	2,650	0.00%
2022/12/22	2	146.50	0	0.00	145.00	2	2,673	0.07%
2022/12/20	8	146.75	1	145.50	143.50	7	2,774	0.25%
2022/12/16	10	150.40	8	150.50	152.00	2	2,859	0.07%
2022/12/15	12	154.79	10	153.50	153.50	2	2,868	0.07%
2022/12/14	2	153.75	2	154.50	155.00	0	2,882	0.00%
2022/12/13	16	153.34	18	150.94	150.50	-2	2,886	-0.07%
2022/12/12	6	150.75	6	151.67	152.00	0	2,897	0.00%
2022/12/09	13	154.00	6	152.92	152.00	7	2,913	0.24%
2022/12/08	16	152.06	12	153.54	153.50	4	2,929	0.14%
2022/12/07	2	154.50	1	152.50	152.00	1	2,954	0.03%
2022/12/06	5	161.10	3	159.67	157.00	2	2,970	0.07%
2022/12/05	2.1	165.94	2	165.50	165.50	0.1	2,972	0.00%
2022/12/02	7	160.79	6	161.92	162.00	1	2,989	0.03%
2022/12/01	1	162.04	6	161.50	160.00	-5	3,009	-0.17%
2022/11/30	8	156.38	4	156.00	157.00	4	3,003	0.13%
2022/11/29	6	156.00	8	156.38	154.50	-2	3,021	-0.07%
2022/11/28	0	0.00	1	163.50	164.00	-1	2,951	-0.03%
2022/11/25	7	170.43	9	168.78	166.50	-2	2,986	-0.07%
2022/11/24	24.1	169.56	15	169.90	172.00	9.1	2,977	0.30%
2022/11/23	2	165.50	0	0.00	164.50	2	2,935	0.07%
2022/11/22	0	0.00	1	163.00	165.50	-1	2,973	-0.03%
2022/11/18	0	0.00	1	169.50	164.00	-1	3,047	-0.03%
2022/11/17	17.1	165.01	19	166.29	167.50	-1.9	3,058	-0.06%
2022/11/16	4	165.75	4	165.63	167.00	0	3,061	0.00%
2022/11/15	10	166.15	6	167.17	167.50	4	3,052	0.13%
2022/11/14	4	162.63	8	163.38	164.50	-4	3,073	-0.13%
2022/11/11	13	166.85	11.5	166.95	163.50	1.5	3,123	0.05%
2022/11/10	6.5	158.23	7	158.71	158.50	-0.5	3,083	-0.02%
2022/11/09	7	155.79	5	156.40	157.00	2	3,221	0.06%
2022/11/08	5	156.19	8	157.06	153.00	-3	3,325	-0.09%
2022/11/07	2	150.00	3	154.00	151.50	-1	3,364	-0.03%
2022/11/04	1	149.00	0	0.00	150.50	1	3,468	0.03%
2022/11/03	2	145.75	5	146.10	148.50	-3	3,550	-0.08%
2022/11/02	3	146.17	3	148.17	145.50	0	3,577	0.00%
2022/11/01	0	0.00	31	146.47	144.50	-31	3,572	-0.87%
2022/10/31	1	143.50	13	144.23	145.50	-12	3,610	-0.33%
2022/10/28	20	141.08	14	141.07	140.50	6	3,620	0.17%
2022/10/27	29	143.59	28	144.52	145.50	1	3,615	0.03%
2022/10/26	1	137.50	2	140.25	139.00	-1	3,593	-0.03%
2022/10/25	10	138.45	6	139.50	137.50	4	3,576	0.11%
2022/10/24	38	140.70	36.2	141.99	139.50	1.8	3,572	0.05%
2022/10/21	9	136.33	7	135.57	134.00	2	3,597	0.06%
2022/10/20	22	137.23	15	139.93	137.00	7	3,638	0.19%
2022/10/19	2	141.00	2	141.00	139.00	0	3,638	0.00%
2022/10/18	12	140.63	6.2	139.50	139.50	5.8	3,670	0.16%
2022/10/17	2	134.75	2.2	137.30	139.00	-0.2	3,808	0.00%
2022/10/14	4	136.00	10	137.45	139.00	-6	3,907	-0.15%
2022/10/13	9.1	129.49	9	129.44	126.50	0.1	4,037	0.00%
2022/10/12	10	134.50	7	134.21	134.00	3	4,053	0.07%
2022/10/11	4.1	132.61	2.2	134.23	132.50	1.9	4,073	0.05%
2022/10/07	0.1	142.50	0	0.00	143.00	0.1	4,102	0.00%
2022/10/06	1	146.00	0	0.00	146.50	1	4,149	0.02%
2022/10/05	10	148.40	7	145.07	144.00	3	4,184	0.07%
2022/10/04	2	143.25	1	143.00	144.00	1	4,191	0.02%
2022/10/03	0	0.00	1	137.50	139.00	-1	4,205	-0.02%
2022/09/30	5	135.00	2	133.50	137.00	3	4,299	0.07%
2022/09/29	0	0.00	1	138.00	135.00	-1	4,369	-0.02%
2022/09/28	9.1	141.65	10	137.60	135.50	-1	4,441	-0.02%
2022/09/27	2.3	139.11	2	143.75	144.50	0.3	4,492	0.01%
2022/09/26	9.1	148.69	22	147.20	144.00	-12.9	4,558	-0.28%
2022/09/23	9.1	157.43	6	154.58	154.50	3.1	4,650	0.07%
2022/09/22	6	155.67	7	157.79	161.00	-1	4,696	-0.02%
2022/09/21	3	162.00	2	159.00	159.50	1	4,756	0.02%
2022/09/20	1	163.00	1	166.00	163.00	0	4,895	0.00%
2022/09/19	4	163.13	0.3	164.00	162.50	3.7	4,983	0.07%
2022/09/16	3	167.67	2	167.25	166.50	1	5,061	0.02%
2022/09/15	3	172.33	1	169.50	169.50	2	5,174	0.04%
2022/09/14	6	172.75	3	169.67	174.00	3	5,280	0.06%
2022/09/13	12	175.92	8	178.31	176.50	4	5,378	0.07%
2022/09/12	2	177.25	9	177.00	177.00	-7	5,467	-0.13%
2022/09/08	5	169.80	6	168.75	171.00	-1	5,626	-0.02%
2022/09/07	3	165.33	4	166.50	165.50	-1	5,685	-0.02%
2022/09/06	3	167.83	3.2	170.20	166.50	-0.2	5,733	0.00%
2022/09/05	9	170.06	6	168.83	168.00	3	5,818	0.05%
2022/09/02	2	175.50	5	175.60	174.50	-3	5,894	-0.05%
2022/09/01	19	177.13	7	174.71	173.00	12	6,029	0.20%
2022/08/31	7.5	177.23	7.1	178.51	183.00	0.4	6,090	0.01%
2022/08/30	2.1	178.29	5.5	175.09	178.00	-3.4	6,139	-0.06%
2022/08/29	11	171.09	9	170.78	171.00	2	6,249	0.03%
2022/08/26	15	183.83	7	185.57	181.00	8	6,402	0.13%
2022/08/25	4	183.38	22	184.23	183.00	-18	6,562	-0.27%
2022/08/24	10	179.30	4	179.25	178.00	6	6,619	0.09%
2022/08/23	7	178.79	6	176.08	179.00	1	6,797	0.01%
2022/08/22	16	179.88	4	179.63	177.50	12	7,045	0.17%
2022/08/19	12	184.79	14	184.82	183.50	-2	7,252	-0.03%
2022/08/18	18	177.97	48	178.92	183.00	-30	7,339	-0.41%
2022/08/17	5	184.30	2	185.00	183.00	3	7,423	0.04%
2022/08/16	40.2	188.09	17	187.79	185.50	23.2	7,524	0.31%
2022/08/15	13	182.38	20	183.17	186.00	-7	7,476	-0.09%
2022/08/12	7	173.93	7	173.29	176.50	0	7,450	0.00%
2022/08/11	19	171.87	34.3	171.19	173.00	-15.3	7,652	-0.20%
2022/08/10	20.3	166.34	5	165.60	162.00	15.3	7,819	0.20%
2022/08/09	4	175.25	5	175.50	173.00	-1	8,115	-0.01%
2022/08/08	5	175.10	6	174.83	174.50	-1	8,565	-0.01%
2022/08/05	5	170.80	10	170.85	173.50	-5	8,735	-0.06%
2022/08/04	4	162.25	6	163.17	163.50	-2	8,838	-0.02%
2022/08/03	6	165.00	6	164.42	165.00	0	9,066	0.00%
2022/08/02	4	163.13	4	165.13	167.00	0	9,204	0.00%
2022/08/01	8	168.81	6	169.42	169.50	2	9,303	0.02%
2022/07/29	10	172.45	14	171.57	172.00	-4	9,459	-0.04%
2022/07/28	18	168.78	7	169.79	168.50	11	9,627	0.11%
2022/07/27	3	167.50	6	170.00	173.00	-3	9,699	-0.03%
2022/07/26	8	167.81	5	166.90	167.50	3	9,702	0.03%
2022/07/25	3	172.17	7	172.93	171.50	-4	9,712	-0.04%
2022/07/22	27	179.69	21	178.79	177.50	6	9,819	0.06%
2022/07/21	27	177.37	27	175.69	180.00	0	9,807	0.00%
2022/07/20	18	171.22	15	171.73	170.00	3	9,789	0.03%
2022/07/19	4	161.63	3	165.33	165.00	1	9,737	0.01%
2022/07/18	6	166.50	5	164.30	166.00	1	9,823	0.01%
2022/07/15	12	162.50	11	163.45	165.00	1	9,838	0.01%
2022/07/14	2	157.04	6	159.67	160.50	-4	9,894	-0.04%
2022/07/13	3	157.00	6	157.83	154.00	-3	9,905	-0.03%
2022/07/12	21	155.64	16	153.53	153.00	5	9,934	0.05%
2022/07/11	7	166.29	7	166.00	164.00	0	10,019	0.00%
2022/07/08	10	167.60	12	167.92	165.50	-2	10,062	-0.02%
2022/07/07	21	162.10	25	163.76	167.00	-4	10,008	-0.04%
2022/07/06	25	160.50	21	160.38	157.50	4	9,944	0.04%
2022/07/05	15.2	163.50	17	163.21	167.00	-1.9	9,961	-0.02%
2022/07/04	20	165.43	18	166.14	165.00	2	9,906	0.02%
2022/07/01	39.1	172.72	40	171.11	164.00	-0.9	9,873	-0.01%
2022/06/30	46	178.43	36	180.54	176.50	10	9,868	0.10%
2022/06/29	25	184.06	25	183.50	185.50	0	9,965	0.00%
2022/06/28	20.2	184.85	18	185.89	188.50	2.2	10,053	0.02%
2022/06/27	5	194.30	5	195.70	194.00	0	10,018	0.00%
2022/06/24	9	185.72	5	187.00	184.50	4	10,160	0.04%
2022/06/23	10	187.85	12	187.67	188.00	-2	10,236	-0.02%
2022/06/22	23.1	193.98	19	197.03	187.50	4.1	10,215	0.04%
2022/06/21	15	202.37	15	201.77	203.50	0	10,153	0.00%
2022/06/20	18.1	205.64	19	201.63	198.50	-0.9	10,157	-0.01%
2022/06/17	16	211.56	10	207.30	206.50	6	10,182	0.06%
2022/06/16	5.1	226.74	2	222.50	220.00	3.1	10,130	0.03%
2022/06/15	8	233.06	8	230.88	229.00	0	10,301	0.00%
2022/06/14	8	230.94	8	232.81	235.00	0	10,341	0.00%
2022/06/13	16.2	237.29	14	237.43	233.00	2.2	10,309	0.02%
2022/06/10	19.1	240.60	15	242.57	250.00	4.1	10,277	0.04%
2022/06/09	10.1	245.65	9.3	244.83	246.00	0.9	10,312	0.01%
2022/06/08	2	243.50	1	242.50	244.00	1	10,249	0.01%
2022/06/07	13	245.77	5	244.40	242.50	8	10,242	0.08%
2022/06/06	29.1	258.07	24	258.08	253.50	5.1	10,140	0.05%
2022/06/02	24	264.23	27	264.83	265.00	-3	9,988	-0.03%
2022/06/01	17	257.29	18	257.11	259.00	-1	9,830	-0.01%
2022/05/31	30	259.55	55	258.29	259.50	-25	9,742	-0.26%
2022/05/30	82	254.66	51	254.34	254.50	31	9,590	0.32%
2022/05/27	23	241.85	30	242.57	244.50	-7	9,412	-0.07%
2022/05/26	30	231.18	39	230.91	232.00	-9	9,208	-0.10%
2022/05/25	31	226.56	36.2	226.46	229.50	-5.2	9,074	-0.06%
2022/05/24	18	228.33	10	229.65	221.50	8	8,933	0.09%
2022/05/23	9	241.33	7	242.79	237.00	2	8,774	0.02%
2022/05/20	11	242.32	12.1	243.33	243.00	-1.1	8,674	-0.01%
2022/05/19	37.1	245.65	34	244.81	245.50	3.1	8,568	0.04%
2022/05/18	51.1	245.32	50.2	245.08	246.00	0.9	8,321	0.01%
2022/05/17	53	241.20	57	241.33	249.00	-4	8,075	-0.05%
2022/05/16	76	239.38	71	238.81	232.00	5	7,754	0.06%
2022/05/13	28	221.82	37	222.42	229.00	-9	7,375	-0.12%
2022/05/12	24	215.15	21	212.52	208.50	3	7,403	0.04%
2022/05/11	33	215.30	34	217.09	218.00	-1	7,443	-0.01%
2022/05/10	26	208.94	28.1	206.61	213.00	-2.1	7,301	-0.03%
2022/05/09	23	203.50	23.1	204.27	202.00	-0.1	7,198	0.00%
2022/05/06	44	213.94	43.1	214.13	214.00	0.9	7,135	0.01%
2022/05/05	22	215.02	33.1	214.31	221.00	-11.1	7,016	-0.16%
2022/05/04	20.2	203.24	17	207.15	201.00	3.2	6,855	0.05%
2022/05/03	15	199.40	17.2	196.47	200.50	-2.2	6,761	-0.03%
2022/04/29	12	198.46	9	201.78	195.00	3	6,757	0.04%
2022/04/28	9	197.06	10	197.45	196.50	-1	6,692	-0.01%
2022/04/27	16	194.44	21	192.26	195.00	-5	6,556	-0.08%
2022/04/26	11	208.27	10	205.25	202.50	1	6,412	0.02%
2022/04/25	2	207.50	13.1	206.24	212.50	-11.1	6,317	-0.18%
2022/04/22	35	216.27	30	214.45	213.00	5	6,264	0.08%
2022/04/21	14	227.57	12	228.21	231.00	2	6,129	0.03%
2022/04/20	17.1	221.93	17	223.09	224.50	0.1	6,074	0.00%
2022/04/19	7	225.36	6	225.75	223.50	1	5,995	0.02%
2022/04/18	6	228.67	6	227.08	224.50	0	5,937	0.00%
2022/04/15	12.2	239.18	17	232.44	228.00	-4.8	5,882	-0.08%
2022/04/14	5	256.90	3	271.33	250.50	2	5,784	0.03%
2022/04/13	11	260.27	2.4	259.46	259.00	8.6	5,740	0.15%
2022/04/12	10	255.20	7.2	253.54	250.50	2.8	5,712	0.05%
2022/04/11	10.1	260.88	13	256.96	252.50	-3	5,680	-0.05%
2022/04/08	8.1	271.29	9	269.67	267.50	-0.9	5,586	-0.02%
2022/04/07	19.2	275.99	17	276.30	269.00	2.2	5,556	0.04%
2022/04/06	17.2	274.36	16	271.04	278.50	1.2	5,474	0.02%
2022/04/01	31.1	280.29	26	280.77	281.00	5.1	5,339	0.10%
2022/03/31	35	295.04	25	296.00	289.50	10	5,203	0.19%
2022/03/30	18.1	289.85	16	289.06	289.00	2.1	5,114	0.04%
2022/03/29	53.1	297.52	56	294.24	289.00	-2.9	5,103	-0.06%
2022/03/28	12	315.19	15	315.60	301.00	-3	4,898	-0.06%
2022/03/25	18.1	346.94	13	344.58	334.00	5.1	4,773	0.11%
2022/03/24	8	368.38	9.1	370.36	371.00	-1.1	4,706	-0.02%
2022/03/23	25	368.96	21	369.05	372.50	4	4,705	0.09%
2022/03/22	28	359.54	26	360.75	368.00	2	4,721	0.04%
2022/03/21	16	346.65	22.5	348.33	358.00	-6.5	4,660	-0.14%
2022/03/18	49.1	329.73	51	332.21	347.50	-1.9	4,635	-0.04%
2022/03/17	21	312.24	25	311.68	317.00	-4	4,536	-0.09%
2022/03/16	11	286.14	6	289.08	288.50	5	4,634	0.11%
2022/03/15	14.1	297.78	17.5	294.28	285.00	-3.5	4,686	-0.07%
2022/03/14	41	311.06	42	311.78	308.50	-1	4,754	-0.02%
2022/03/11	5	287.90	7	288.51	294.00	-2	4,619	-0.04%
2022/03/10	4.1	286.27	4	287.26	287.00	0	4,611	0.00%
2022/03/09	5	274.40	6.3	274.63	277.00	-1.3	4,578	-0.03%
2022/03/08	1	262.50	9	263.00	260.50	-8	4,621	-0.17%
2022/03/07	3	273.17	3	274.00	274.50	0	4,751	0.00%
2022/03/04	1.5	285.00	2.1	284.76	286.00	-0.6	4,906	-0.01%
2022/03/03	2	289.00	2.1	285.63	285.00	-0.1	5,076	0.00%
2022/03/02	9	284.28	10	284.40	281.50	-1	5,105	-0.02%
2022/03/01	2	274.24	2	261.25	276.00	0	5,162	0.00%
2022/02/25	3	256.83	2	260.00	257.00	1	5,419	0.02%
2022/02/24	1	256.00	22	253.27	253.50	-21	5,548	-0.38%
2022/02/23	5	267.00	5	266.90	266.00	0	5,637	0.00%
2022/02/22	8	270.31	8	267.56	263.50	0	5,647	0.00%
2022/02/21	8	278.94	4	279.88	276.00	4	5,639	0.07%
2022/02/18	9	278.89	6	280.42	280.50	3	5,638	0.05%
2022/02/17	33	282.85	15	282.30	284.00	18	5,602	0.32%
2022/02/16	11.1	285.98	8.4	284.33	280.50	2.7	5,554	0.05%
2022/02/15	42	290.34	35	289.27	283.00	7	5,512	0.13%
2022/02/14	58.6	296.49	55	296.11	291.50	3.6	5,466	0.07%
2022/02/11	27	283.93	25	285.83	294.00	2	5,344	0.04%
2022/02/10	18	263.75	17.2	265.56	268.50	0.9	5,144	0.02%
2022/02/09	3	247.19	5	248.40	250.50	-2	5,027	-0.04%
2022/02/08	17	245.06	39.1	244.66	241.00	-22.1	4,983	-0.44%
2022/02/07	9	264.67	5	258.00	254.00	4	4,890	0.08%
2022/01/26	5	279.40	7	280.64	282.00	-2	4,842	-0.04%
2022/01/25	9	279.27	8	279.31	276.50	1	4,835	0.02%
2022/01/24	19	276.00	23	269.48	280.00	-4	4,805	-0.08%
2022/01/21	3	267.33	2	263.00	262.50	1	4,762	0.02%
2022/01/20	1	273.00	5	274.70	276.00	-4	4,749	-0.08%
2022/01/18	0.1	268.57	0	0.00	268.00	0.1	4,738	0.00%
2022/01/17	14	269.18	10.1	268.23	270.50	3.9	4,734	0.08%
2022/01/14	5.1	259.57	6	257.67	266.50	-0.9	4,685	-0.02%
2022/01/13	9	266.22	9	266.50	264.50	0	4,685	0.00%
2022/01/12	2	269.99	3	268.17	261.50	-1	4,685	-0.02%
2022/01/11	2	261.25	2	261.50	260.00	0	4,629	0.00%
2022/01/10	2	264.75	2	267.50	266.50	0	4,621	0.00%
2022/01/07	3	267.67	2	265.50	263.00	1	4,597	0.02%
2022/01/06	5	273.20	6	272.42	274.00	-1	4,548	-0.02%
2022/01/05	12	278.79	10	277.90	279.50	2	4,502	0.04%
2022/01/04	16	286.22	6	285.75	287.00	10	4,457	0.22%
2022/01/03	11	288.91	10	289.00	288.00	1	4,444	0.02%
2021/12/30	3	291.33	4	291.38	290.00	-1	4,433	-0.02%
2021/12/29	1	290.50	2	294.25	292.00	-1	4,429	-0.02%
2021/12/28	12	293.92	14	295.54	292.50	-2	4,443	-0.05%
2021/12/27	8.1	298.38	7	298.29	297.00	1.1	4,461	0.02%
2021/12/24	10	301.15	12	301.71	304.00	-2	4,435	-0.05%
2021/12/23	27	301.78	34	300.90	294.50	-7	4,351	-0.16%
2021/12/22	15	286.83	7	289.50	286.00	8	4,254	0.19%
2021/12/21	20	285.93	19	291.87	290.50	1	4,227	0.02%
2021/12/20	17	295.74	21	292.43	288.00	-4	4,176	-0.10%
2021/12/17	8	290.31	9	290.39	294.50	-1	4,130	-0.02%
2021/12/16	21	303.90	32	300.13	302.00	-11	4,063	-0.27%
2021/12/15	23	286.48	9.1	287.57	284.50	14	3,906	0.36%
2021/12/14	35	292.04	37	293.14	288.00	-2	3,814	-0.05%
2021/12/13	39	297.01	29	303.67	292.00	10	3,704	0.27%
2021/12/10	52.1	292.64	53.2	291.93	297.50	-1.2	3,530	-0.03%
2021/12/09	23.2	292.11	17	287.21	280.00	6.2	3,304	0.19%
2021/12/08	11	289.23	14	292.86	298.00	-3	3,150	-0.10%
2021/12/07	6	261.00	6.5	262.42	271.00	-0.5	2,987	-0.02%
2021/12/06	2.5	256.72	4	258.38	260.50	-1.5	2,928	-0.05%
2021/12/03	23	255.46	22	256.27	255.50	1	2,924	0.03%
2021/12/02	10	260.00	10	255.00	257.00	0	2,870	0.00%
2021/12/01	41.2	259.88	40	258.05	264.00	1.2	2,803	0.04%
2021/11/30	25	256.52	30	255.42	250.00	-5	2,663	-0.19%
2021/11/29	23	248.54	21	245.43	242.00	2	2,474	0.08%
2021/11/26	7	232.43	9	232.83	235.50	-2	2,274	-0.09%
2021/11/25	13	233.04	4	234.25	234.00	9	2,190	0.41%
2021/11/24	15	229.50	23.5	230.42	232.00	-8.5	2,038	-0.42%
2021/11/23	6	206.25	7	207.93	211.00	-1	1,744	-0.06%
2021/11/22	4	209.13	5	207.90	210.00	-1	1,601	-0.06%
2021/11/19	4	192.88	2	193.75	191.00	2	1,503	0.13%
2021/11/18	1	187.50	1.1	189.36	190.00	-0.1	1,494	-0.01%
2021/11/16	0	0.00	1	185.97	186.00	-1	1,461	-0.07%
2021/11/15	2	185.00	1	190.00	185.50	1	1,468	0.07%
2021/11/12	6	187.42	7	188.36	189.00	-1	1,457	-0.07%
2021/11/11	8	184.50	6	184.67	190.00	2	1,428	0.14%
2021/11/10	3	184.00	8.2	176.42	185.50	-5.2	1,346	-0.39%
2021/11/09	2	167.00	4	169.63	169.00	-2	1,234	-0.16%
2021/11/08	2	164.75	1	165.50	164.50	1	1,252	0.08%
2021/11/05	3	170.50	4.1	168.99	169.00	-1.1	1,259	-0.09%
2021/11/04	3	161.67	2	165.00	165.50	1	1,244	0.08%
2021/11/03	2	161.75	1	164.00	161.00	1	1,236	0.08%
2021/11/02	3.1	168.90	2	171.50	167.50	1.1	1,217	0.09%
2021/11/01	3	166.33	2	162.75	166.50	1	1,178	0.08%
2021/10/29	5	155.90	4	158.25	157.50	1	1,148	0.09%
2021/10/28	0	0.00	1	157.00	156.00	-1	1,121	-0.09%
2021/10/27	0	0.00	5.2	155.01	154.50	-5.2	1,114	-0.47%
2021/10/26	1	148.00	2	151.75	151.00	-1	1,094	-0.09%
2021/10/25	5.2	147.36	1	148.50	147.00	4.2	1,074	0.39%
2021/10/22	1	154.00	0	0.00	153.50	1	1,066	0.09%
2021/10/21	3	156.67	2	157.75	157.00	1	1,052	0.09%
2021/10/20	0	0.00	4.1	156.98	154.00	-4.1	1,043	-0.39%
2021/10/19	0	0.00	1	150.50	150.50	-1	1,052	-0.10%
2021/10/18	3.1	149.68	0	0.00	148.50	3.1	1,076	0.29%
2021/10/15	1	156.00	4	153.63	156.00	-3	1,097	-0.27%
2021/10/08	0	154.00	0	0.00	155.50	0	1,130	0.00%
2021/10/07	0	0.00	4.1	153.24	154.00	-4.1	1,172	-0.35%
2021/10/06	3	145.83	0	0.00	144.00	3	1,222	0.25%
2021/10/04	4.1	144.73	3	150.00	145.50	1.1	1,215	0.09%
2021/10/01	3	155.83	0	0.00	151.00	3	1,209	0.25%
2021/09/30	0	0.00	1	162.00	161.00	-1	1,249	-0.08%
2021/09/29	0	0.00	1	160.50	165.50	-1	1,249	-0.08%
2021/09/28	5	167.00	0	0.00	163.50	5	1,242	0.40%
2021/09/27	0	0.00	1	175.00	171.50	-1	1,242	-0.08%
2021/09/24	1	172.00	1	172.50	172.50	0	1,262	0.00%
2021/09/23	4	174.38	3	172.17	172.00	1	1,276	0.08%
2021/09/17	1	178.50	6	178.00	178.00	-5	1,314	-0.38%
2021/09/15	1	177.50	0	0.00	180.50	1	1,354	0.07%
2021/09/13	2	182.75	2	179.50	179.50	0	1,439	0.00%
2021/09/10	5	179.40	2	183.50	184.00	3	1,460	0.21%
2021/09/09	1	175.00	1	179.00	179.00	0	1,515	0.00%
2021/09/08	5	177.50	6	175.42	175.00	-1	1,575	-0.06%
2021/09/07	5.2	186.94	1	187.50	187.50	4.2	1,544	0.27%
2021/09/06	3	189.16	1	187.00	186.50	2	1,562	0.13%
2021/09/03	1	185.00	2	187.25	189.00	-1	1,550	-0.06%
2021/09/02	1	184.00	0	0.00	182.00	1	1,541	0.06%
2021/09/01	0	0.00	0	184.50	188.50	0	1,605	0.00%
2021/08/31	0	185.00	0	0.00	186.00	0	1,732	0.00%
2021/08/27	0	180.25	1	178.00	176.50	-1	1,785	-0.05%
2021/08/26	2	187.50	2	182.50	180.00	0	1,821	0.00%
2021/08/25	1	188.49	0	0.00	185.50	1	1,868	0.05%
2021/08/18	0	0.00	2	169.25	173.00	-2	1,988	-0.10%
2021/08/17	2	167.25	0	0.00	167.00	2	2,058	0.10%
2021/08/13	2	182.25	2	180.00	176.50	0	2,071	0.00%
2021/08/12	3	186.83	7.2	182.93	182.00	-4.2	2,062	-0.20%
2021/08/11	3	176.67	0	0.00	174.50	3	2,101	0.14%
2021/08/09	0	0.00	4	187.75	187.00	-4	2,237	-0.18%
2021/08/06	3	186.67	0	0.00	186.00	3	2,260	0.13%
2021/08/04	1	196.50	1	196.50	191.00	0	2,374	0.00%
2021/07/29	2	187.00	1	188.50	192.00	1	2,538	0.04%
2021/07/28	3	180.00	3	187.17	189.50	0	2,568	0.00%
2021/07/27	3	198.17	2	197.50	193.50	1	2,629	0.04%
2021/07/26	1	194.01	3	197.50	196.00	-2	2,687	-0.07%
2021/07/23	2	191.00	0	0.00	193.00	2	2,734	0.07%
2021/07/22	1	202.00	1	200.50	199.50	0	2,772	0.00%
2021/07/21	2	202.00	2	201.25	204.00	0	2,815	0.00%
2021/07/20	1	206.00	1	206.50	207.50	0	2,922	0.00%
2021/07/19	1	205.00	1	210.00	209.00	0	3,140	0.00%
2021/07/16	1	208.00	2	210.98	208.00	-1	3,297	-0.03%
2021/07/15	1	211.00	2	213.25	212.00	-1	3,554	-0.03%
2021/07/14	8	214.88	6	214.83	218.50	2	3,615	0.06%
2021/07/13	3	214.00	5	218.60	220.00	-2	3,602	-0.06%
2021/07/09	0	0.00	1	192.00	190.50	-1	3,504	-0.03%
2021/07/08	2	196.25	5	198.00	193.50	-3	3,511	-0.09%
2021/07/07	10	196.30	9	195.67	197.00	1	3,489	0.03%
2021/07/06	0	0.00	5	188.90	188.00	-5	3,442	-0.15%
2021/07/05	0	0.00	2	187.00	187.50	-2	3,456	-0.06%
2021/07/02	2	185.00	3	183.67	184.00	-1	3,528	-0.03%
2021/07/01	4	181.63	1	181.50	180.00	3	3,551	0.08%
2021/06/30	0	0.00	1	190.50	189.00	-1	3,544	-0.03%
2021/06/29	0	0.00	3	189.00	186.50	-3	3,532	-0.08%
2021/06/28	1	185.00	4	183.50	184.00	-3	3,499	-0.09%
2021/06/25	2	183.50	5	184.30	184.00	-3	3,498	-0.09%
2021/06/24	1	180.00	3	182.50	182.00	-2	3,473	-0.06%
2021/06/23	2	173.50	3	175.67	178.50	-1	3,440	-0.03%
2021/06/22	2	174.25	2	173.50	172.50	0	3,385	0.00%
2021/06/21	7	179.07	6	177.58	175.50	1	3,354	0.03%
2021/06/18	10	184.65	4	188.62	179.00	6	3,336	0.18%
2021/06/17	11	184.68	17	184.82	183.00	-6	3,280	-0.18%
2021/06/16	1	175.50	0	0.00	178.00	1	3,215	0.03%
2021/06/15	2	172.25	0	0.00	177.00	2	3,210	0.06%
2021/06/10	12	178.00	12	177.42	174.50	0	3,201	0.00%
2021/06/09	13	182.73	17	181.53	176.50	-4	3,179	-0.13%
2021/06/08	12	179.42	10	180.40	178.00	2	3,109	0.06%
2021/06/07	3	170.83	2	171.25	172.00	1	2,989	0.03%
2021/06/04	8	171.56	6	173.58	170.50	2	2,978	0.07%
2021/06/03	8	172.63	8	173.13	176.00	0	2,953	0.00%
2021/06/02	6	169.92	11	172.05	167.50	-5	2,938	-0.17%
2021/06/01	7	168.29	4	164.00	164.00	3	2,893	0.10%
2021/05/31	0	0.00	1.1	167.52	168.50	-1.1	2,877	-0.04%
2021/05/28	0	0.00	1	168.00	167.50	-1	2,884	-0.03%
2021/05/27	11	165.00	10	165.35	168.00	1	2,863	0.04%
2021/05/26	26.1	176.01	22	176.91	166.00	4.1	2,842	0.14%
2021/05/25	0	0.00	25	165.96	171.50	-25	2,754	-0.91%
2021/05/24	8	154.69	6	155.17	156.00	2	2,702	0.07%
2021/05/21	5	155.90	4	157.88	157.00	1	2,709	0.04%
2021/05/20	0	0.00	7	157.93	157.00	-7	2,717	-0.26%
2021/05/19	14	158.00	16	161.91	158.50	-2	2,759	-0.07%
2021/05/18	16	152.31	15	153.87	158.50	1	2,787	0.04%
2021/05/17	8	152.75	12	153.83	147.00	-4	2,746	-0.15%
2021/05/14	3	148.50	3	149.50	149.00	0	2,659	0.00%
2021/05/13	5	146.40	5	148.60	144.00	0	2,632	0.00%
2021/05/12	16	147.00	20	143.63	146.00	-4	2,579	-0.16%
2021/05/11	4	149.13	0	0.00	145.50	4	2,518	0.16%
2021/05/10	16	159.50	10.4	157.59	155.50	5.6	2,476	0.23%
2021/05/07	6	168.58	2	166.75	171.00	4	2,436	0.16%
2021/05/06	0.3	172.40	3	174.83	167.00	-2.7	2,407	-0.11%
2021/05/05	4	172.13	0	0.00	171.00	4	2,408	0.17%
2021/05/04	11	182.00	9.2	176.24	179.50	1.9	2,392	0.08%
2021/05/03	34	186.71	38	189.20	183.00	-4	2,337	-0.17%
2021/04/29	3	187.33	8	189.63	192.00	-5	2,314	-0.22%
2021/04/28	8.1	189.91	4	188.38	185.00	4.1	2,271	0.18%
2021/04/27	3	188.17	3	187.17	191.50	0	2,215	0.00%
2021/04/26	19	197.97	35	199.04	195.00	-16	2,150	-0.74%
2021/04/23	26	190.13	39	190.95	196.50	-13	2,025	-0.64%
2021/04/22	32	180.33	47.2	181.24	179.00	-15.1	1,821	-0.83%
2021/04/21	33.3	174.07	40	174.86	171.50	-6.8	1,660	-0.41%
2021/04/20	21	163.98	22	163.73	168.00	-1	1,426	-0.07%
2021/04/19	3	152.67	6	151.25	153.00	-3	1,356	-0.22%
2021/04/15	0	0.00	1	146.00	145.00	-1	1,366	-0.07%
2021/04/14	1.1	142.86	0	142.00	141.00	1.1	1,393	0.08%
2021/04/12	4	147.88	2	147.00	145.50	2	1,405	0.14%
2021/04/09	3	150.67	4	152.13	151.00	-1	1,408	-0.07%
2021/04/08	12.1	154.40	8	156.38	152.00	4.1	1,408	0.29%
2021/04/07	0	0.00	8	150.81	152.00	-8	1,340	-0.60%
2021/04/06	0	0.00	0	139.00	138.50	0	1,353	0.00%
2021/03/25	1	134.50	1	135.50	136.00	0	1,375	0.00%
2021/03/19	1	135.01	0	0.00	135.00	1	1,425	0.07%
2021/03/18	0	139.00	1	137.50	137.00	-1	1,427	-0.07%
2021/03/17	1	135.00	1	136.00	135.00	0	1,465	0.00%
2021/03/12	0	0.00	0	138.00	136.50	0	1,662	0.00%
2021/03/11	1	135.50	0	0.00	138.00	1	1,688	0.06%
2021/03/09	0	0.00	0	140.00	136.50	0	1,824	0.00%
2021/03/08	1	145.93	2	143.75	143.50	-1	1,869	-0.05%
2021/03/05	6	135.75	6	137.42	141.00	0	1,941	0.00%
2021/03/04	2	135.50	1	134.50	135.50	1	2,132	0.05%
2021/03/03	4	144.63	1	152.50	142.50	3	2,137	0.14%
2021/03/02	0	0.00	1	151.50	149.00	-1	2,159	-0.05%
2021/02/26	1	150.00	1	149.00	150.00	0	2,217	0.00%
2021/02/25	1	150.00	21	149.26	152.00	-20	2,401	-0.83%
2021/02/24	1	151.00	0	0.00	149.00	1	2,635	0.04%
2021/02/23	1	150.50	2	150.00	151.00	-1	2,646	-0.04%
2021/02/22	2	149.50	3	151.00	151.00	-1	2,631	-0.04%
2021/02/19	27	152.65	11	153.05	150.00	16	2,612	0.61%
2021/02/18	29	146.62	39	146.97	148.50	-10	2,576	-0.39%
2021/02/17	1	135.00	7	136.57	139.50	-6	2,498	-0.24%
2021/02/05	1	128.00	0	0.00	127.00	1	2,481	0.04%
2021/02/04	1	128.00	1	129.00	128.50	0	2,493	0.00%
2021/02/01	2	125.00	4	127.00	126.50	-2	2,556	-0.08%
2021/01/29	9	130.00	2.2	129.79	128.00	6.8	2,570	0.26%
2021/01/28	5.1	132.24	0	0.00	132.50	5.1	2,580	0.20%
2021/01/27	4.1	139.85	6	139.42	137.50	-1.9	2,634	-0.07%
2021/01/26	0	143.00	0	0.00	143.50	0	2,620	0.00%
2021/01/25	5	147.90	3.1	147.68	149.00	1.9	2,616	0.07%
2021/01/22	3	147.50	6	146.92	147.00	-3	2,600	-0.12%
2021/01/21	16	147.06	16	144.88	142.50	0	2,570	0.00%
2021/01/19	0	0.00	1	145.50	144.50	-1	2,562	-0.04%
2021/01/18	1	139.00	2	143.25	145.00	-1	2,573	-0.04%
2021/01/15	2	144.25	5	141.30	141.00	-3	2,588	-0.12%
2021/01/14	1	145.50	2	145.75	145.50	-1	2,660	-0.04%
2021/01/13	10	144.90	14	145.82	146.00	-4	2,678	-0.15%
2021/01/12	1	142.00	18	143.61	140.00	-17	2,750	-0.62%
2021/01/11	14	144.93	9	145.06	145.00	5	2,812	0.18%
2021/01/08	0	0.00	5	142.50	143.50	-5	3,039	-0.16%
2021/01/07	0	0.00	5	141.60	140.50	-5	3,092	-0.16%
2021/01/06	10	137.25	10.1	141.05	136.50	-0.1	3,063	0.00%
2021/01/05	1.1	139.00	6	139.42	140.00	-5	3,045	-0.16%
2021/01/04	3	138.00	5	138.20	138.50	-2	3,031	-0.07%
2020/12/31	17	136.79	4	139.75	135.00	13	3,015	0.43%
2020/12/30	4	136.00	1	136.50	138.50	3	2,997	0.10%
2020/12/29	7	138.00	11	137.95	135.50	-4	2,984	-0.13%
2020/12/28	1	132.00	1	133.00	132.50	0	2,966	0.00%
2020/12/25	1	133.00	0	0.00	132.50	1	2,952	0.03%
2020/12/24	2	135.00	2	134.75	135.00	0	2,941	0.00%
2020/12/23	1	134.50	0	0.00	134.00	1	2,941	0.03%
2020/12/22	5	136.00	4	136.63	133.00	1	2,941	0.03%
2020/12/21	2	132.50	2	134.25	133.50	0	2,930	0.00%
2020/12/18	2	137.50	2	139.00	136.00	0	2,928	0.00%
2020/12/17	1	137.50	1	139.50	137.00	0	2,923	0.00%
2020/12/16	1	138.50	3	139.33	139.00	-2	2,937	-0.07%
2020/12/15	1	137.00	1	133.50	136.50	0	3,054	0.00%
2020/12/14	7	136.14	3	136.00	136.50	4	3,078	0.13%
2020/12/11	6	139.25	9	139.17	135.00	-3	3,071	-0.10%
2020/12/10	11	141.45	2	143.25	138.00	9	3,028	0.30%
2020/12/09	16	150.34	21	149.38	146.00	-5	2,969	-0.17%
2020/12/08	1	144.00	0	0.00	145.00	1	2,820	0.04%
2020/12/07	4	142.13	2	143.25	145.00	2	2,811	0.07%
2020/12/04	10.2	146.26	11.1	146.59	146.50	-0.9	2,777	-0.03%
2020/12/03	10	148.30	9	145.44	142.50	1	2,725	0.04%
2020/12/02	7	145.57	9	146.33	145.00	-2	2,634	-0.08%
2020/12/01	27	144.37	24.1	145.43	143.50	2.9	2,568	0.11%
2020/11/30	14	146.11	31	146.58	146.00	-17	2,478	-0.69%
2020/11/27	9	134.39	5	133.90	136.50	4	2,279	0.18%
2020/11/26	21	134.43	22	134.55	135.00	-1	2,264	-0.04%
2020/11/25	14	134.46	16	136.91	132.00	-2	2,212	-0.09%
2020/11/24	46	135.64	52	134.99	137.00	-6	2,159	-0.28%
2020/11/23	53	130.79	60.1	131.28	136.00	-7.1	1,968	-0.36%
2020/11/20	3	121.64	4	121.25	124.00	-1	1,728	-0.06%
2020/11/18	0	0.00	3	117.00	117.50	-3	1,717	-0.17%
2020/11/17	2	118.00	0	0.00	116.00	2	1,721	0.12%
2020/11/16	3	117.17	1	117.00	117.50	2	1,731	0.12%
2020/11/13	2	114.25	2	115.25	114.50	0	1,722	0.00%
2020/11/12	8	117.31	1	118.00	116.50	7	1,710	0.41%
2020/11/11	8	119.31	5	118.60	119.50	3	1,699	0.18%
2020/11/10	8	119.44	4	122.25	118.00	4	1,690	0.24%
2020/11/09	0	0.00	6	121.33	122.00	-6	1,683	-0.36%
2020/11/06	1	121.00	1	120.00	121.00	0	1,672	0.00%
2020/11/05	3	120.00	3	120.83	120.00	0	1,659	0.00%
2020/11/04	15	119.23	13	120.08	122.00	2	1,637	0.12%
2020/11/03	2	111.75	1	114.50	114.50	1	1,576	0.06%
2020/11/02	5	110.90	16	110.94	110.00	-11	1,561	-0.70%
2020/10/29	5	113.80	1	114.50	114.50	4	1,564	0.26%
2020/10/28	3	118.00	2	117.50	117.00	1	1,565	0.06%
2020/10/27	2	117.75	1	120.50	120.50	1	1,557	0.06%
2020/10/26	5	119.40	1	118.50	118.50	4	1,542	0.26%
2020/10/23	5	122.00	6	122.25	121.50	-1	1,529	-0.07%
2020/10/22	20	125.65	24	124.96	123.00	-4	1,540	-0.26%
2020/10/21	4	121.38	7	122.00	123.00	-3	1,461	-0.21%
2020/10/20	41	123.41	23	124.00	122.00	18	1,445	1.24%
2020/10/19	26	120.08	21	119.71	120.00	5	1,351	0.37%
2020/10/16	26	120.42	41	120.49	122.50	-15	1,284	-1.17%
2020/10/15	13	111.35	22	111.82	112.00	-9	1,056	-0.85%
2020/10/14	2	105.25	4	106.38	106.00	-2	988	-0.20%
2020/10/13	0	0.00	1	105.00	104.50	-1	1,000	-0.10%
2020/10/12	7	105.07	1	104.50	104.50	6	1,006	0.60%
2020/10/08	5	108.30	4	109.50	107.50	1	1,018	0.10%
2020/10/06	4	108.13	0	0.00	108.00	4	1,060	0.38%
2020/10/05	5	109.00	0	0.00	108.00	5	1,079	0.46%
2020/09/29	0	0.00	1	106.50	104.00	-1	1,105	-0.09%
2020/09/23	6	106.50	6	105.50	107.00	0	1,198	0.00%
2020/09/21	4	111.38	3	110.17	108.50	1	1,290	0.08%
2020/09/18	26	117.10	25	116.82	112.00	1	1,353	0.07%
2020/09/17	1	116.00	1	111.50	117.50	0	1,293	0.00%
2020/09/16	0	0.00	2	107.00	107.00	-2	1,346	-0.15%
2020/09/10	1	105.50	2	104.75	106.00	-1	1,600	-0.06%
2020/09/09	0	0.00	10	103.75	104.00	-10	1,610	-0.62%
2020/09/08	11	103.00	6	103.58	103.50	5	1,621	0.31%
2020/09/07	6	102.75	1	103.00	102.00	5	1,635	0.31%
2020/09/04	1	102.00	1	102.00	103.00	0	1,659	0.00%
2020/09/03	1	104.50	2	105.50	103.50	-1	1,674	-0.06%
2020/09/02	6	104.00	3	104.50	103.50	3	1,692	0.18%
2020/09/01	0	0.00	1	102.00	105.50	-1	1,719	-0.06%
2020/08/31	3	104.17	0	0.00	103.00	3	1,717	0.17%
2020/08/28	5	103.80	0	0.00	104.00	5	1,722	0.29%
2020/08/27	1	106.00	0	0.00	105.00	1	1,718	0.06%
2020/08/26	1	106.50	0	0.00	107.50	1	1,726	0.06%
2020/08/25	4	106.38	1	105.50	106.00	3	1,731	0.17%
2020/08/24	1	105.50	0	0.00	107.50	1	1,727	0.06%
2020/08/21	1	108.00	1	107.00	107.50	0	1,714	0.00%
2020/08/20	9	108.83	1	110.00	106.00	8	1,726	0.46%
2020/08/19	0	0.00	2	115.50	115.00	-2	1,730	-0.12%
2020/08/17	1	120.00	0	0.00	120.00	1	1,739	0.06%
2020/08/14	5	118.10	2	118.50	118.50	3	1,746	0.17%
2020/08/13	7	123.21	1	121.50	120.00	6	1,745	0.34%
2020/08/12	0	0.00	1	124.50	124.50	-1	1,736	-0.06%
2020/08/11	1	126.50	2	126.75	126.00	-1	1,744	-0.06%
2020/08/10	2	126.25	1	126.50	126.50	1	1,758	0.06%
2020/08/06	2	127.75	1	128.50	128.50	1	1,785	0.06%
2020/08/05	1	129.00	2	129.75	127.00	-1	1,806	-0.06%
2020/08/04	3	126.00	2	126.50	126.00	1	1,829	0.05%
2020/08/03	2	126.75	4	127.00	126.50	-2	1,879	-0.11%
2020/07/31	0	0.00	2	129.50	130.00	-2	1,940	-0.10%
2020/07/29	1	127.50	0	0.00	128.00	1	2,140	0.05%
2020/07/28	1	127.50	1	135.00	128.50	0	2,255	0.00%
2020/07/27	3	129.00	5	129.00	127.50	-2	2,324	-0.09%
2020/07/24	8	134.00	4	133.75	130.50	4	2,328	0.17%
2020/07/23	3	135.00	6	134.75	135.50	-3	2,340	-0.13%
2020/07/22	4	134.00	3	134.50	133.50	1	2,340	0.04%
2020/07/21	1	131.00	3	133.50	135.00	-2	2,352	-0.09%
2020/07/20	3	125.83	9	125.78	129.00	-6	2,353	-0.25%
2020/07/17	9	130.89	4	130.50	128.50	5	2,375	0.21%
2020/07/16	1	134.00	2	135.50	133.00	-1	2,487	-0.04%
2020/07/15	3	134.50	5	134.30	134.00	-2	2,561	-0.08%
2020/07/14	6	133.83	4	133.88	133.50	2	2,566	0.08%
2020/07/13	3	135.50	2	135.75	135.50	1	2,554	0.04%
2020/07/10	2	131.75	4	133.88	134.00	-2	2,552	-0.08%
2020/07/09	2	134.25	4	134.75	135.00	-2	2,537	-0.08%
2020/07/08	9	132.94	4	133.63	134.50	5	2,519	0.20%
2020/07/07	9	135.39	2	136.75	136.00	7	2,494	0.28%
2020/07/06	4	134.63	4	135.75	136.00	0	2,475	0.00%
2020/07/03	8	133.56	5	134.50	133.00	3	2,472	0.12%
2020/07/02	10	134.50	1	135.00	135.00	9	2,468	0.36%
2020/07/01	10.4	135.64	3	135.50	135.50	7.4	2,453	0.30%
2020/06/30	12	136.08	22	135.75	137.00	-10	2,435	-0.41%
2020/06/29	3	130.50	3	131.00	131.00	0	2,364	0.00%
2020/06/24	6	130.58	3	131.00	129.00	3	2,307	0.13%
2020/06/23	12	129.88	5	130.90	130.50	7	2,263	0.31%
2020/06/22	5	131.80	2	132.00	130.00	3	2,204	0.14%
2020/06/19	9	135.78	6	137.33	132.00	3	2,191	0.14%
2020/06/18	10	134.80	1	136.00	135.00	9	2,127	0.42%
2020/06/17	4	138.63	5	139.00	137.00	-1	2,101	-0.05%
2020/06/16	7	140.64	4	142.00	140.50	3	2,115	0.14%
2020/06/15	4	143.25	2	141.50	140.50	2	2,199	0.09%
2020/06/12	4	145.88	4	147.75	146.50	0	2,282	0.00%
2020/06/11	5	148.80	6	148.92	149.50	-1	2,359	-0.04%
2020/06/10	3	146.83	3	147.33	146.50	0	2,378	0.00%
2020/06/09	4	148.63	10	148.75	147.50	-6	2,475	-0.24%
2020/06/08	12	150.21	6	150.42	152.00	6	2,564	0.23%
2020/06/05	2	150.50	0	0.00	150.00	2	2,588	0.08%
2020/06/04	6	154.50	1	156.50	152.00	5	2,662	0.19%
2020/06/02	3	155.33	2	155.75	154.00	1	2,716	0.04%
2020/06/01	4	155.13	5	155.90	155.00	-1	2,772	-0.04%
2020/05/28	7	150.21	3	149.67	150.50	4	2,819	0.14%
2020/05/27	9	153.11	4	151.88	151.00	5	2,862	0.17%
2020/05/26	8	155.19	11	156.64	157.00	-3	2,889	-0.10%
2020/05/25	3	149.50	0	0.00	148.50	3	2,932	0.10%
2020/05/22	4	152.75	3	154.17	151.00	1	2,987	0.03%
2020/05/21	2	153.25	7	153.00	153.00	-5	3,025	-0.17%
2020/05/20	17	152.18	2	152.50	153.50	15	3,059	0.49%
2020/05/19	7	152.86	3	151.67	150.50	4	3,163	0.13%
2020/05/18	10	150.90	2	152.50	151.50	8	3,354	0.24%
2020/05/15	6	156.83	5	157.20	152.00	1	3,476	0.03%
2020/05/14	0	0.00	2	158.25	156.00	-2	3,579	-0.06%
2020/05/13	0	0.00	9	157.44	160.00	-9	3,585	-0.25%
2020/05/12	3	155.00	7	157.43	155.50	-4	3,566	-0.11%
2020/05/11	14	156.00	1	155.00	155.50	13	3,545	0.37%
2020/05/08	14	163.89	16	164.16	161.50	-2	3,509	-0.06%
2020/05/07	3	162.50	18.5	162.49	161.50	-15.5	3,461	-0.45%
2020/05/06	25	159.68	33	160.97	158.00	-8	3,397	-0.24%
2020/05/05	38	159.08	37	158.95	154.00	1	3,306	0.03%
2020/05/04	77	154.14	97	154.31	154.00	-20	3,212	-0.62%
2020/04/30	30	146.92	51	147.10	148.50	-21	3,093	-0.68%
2020/04/29	13	138.00	11	137.55	137.50	2	2,998	0.07%
2020/04/28	5	139.20	7	141.29	137.50	-2	2,987	-0.07%
2020/04/27	3	136.83	1	136.50	139.00	2	2,981	0.07%
2020/04/24	6	137.33	5	139.40	136.00	1	2,972	0.03%
2020/04/23	4	141.75	6	140.67	139.00	-2	2,955	-0.07%
2020/04/22	16	136.00	17	136.35	139.00	-1	2,934	-0.03%
2020/04/21	79	143.43	91	142.55	134.50	-12	2,926	-0.41%
2020/04/20	37	141.11	33	141.36	144.50	4	2,812	0.14%
2020/04/17	20	133.55	5	133.60	131.50	15	2,738	0.55%
2020/04/16	3	131.50	2	131.75	131.00	1	2,719	0.04%
2020/04/15	1	132.50	3	134.33	134.00	-2	2,709	-0.07%
2020/04/14	3	129.67	4	132.13	132.50	-1	2,689	-0.04%
2020/04/13	1	128.50	0	0.00	128.50	1	2,687	0.04%
2020/04/10	1	132.00	0	0.00	132.00	1	2,685	0.04%
2020/04/09	11	133.36	4	136.38	131.00	7	2,690	0.26%
2020/04/08	19	133.18	11	134.27	136.00	8	2,680	0.30%
2020/04/07	7	131.29	6	131.42	132.50	1	2,656	0.04%
2020/04/06	0	0.00	1	126.00	126.50	-1	2,639	-0.04%
2020/04/01	4	125.75	1	126.00	125.50	3	2,636	0.11%
2020/03/31	0	0.00	2	131.50	129.50	-2	2,628	-0.08%
2020/03/30	18	123.92	21	124.05	129.00	-3	2,644	-0.11%
2020/03/27	23	131.61	17	132.03	127.00	6	2,627	0.23%
2020/03/26	10	129.80	8	129.94	131.50	2	2,599	0.08%
2020/03/25	40	135.85	34	136.01	132.00	6	2,572	0.23%
2020/03/24	38	138.08	33	136.80	135.00	5	2,507	0.20%
2020/03/23	7	135.14	11	137.23	135.00	-4	2,486	-0.16%
2020/03/20	11	135.36	12	135.83	138.00	-1	2,463	-0.04%
2020/03/19	38	130.53	42	131.05	126.00	-4	2,428	-0.16%
2020/03/18	88	145.36	82	145.57	133.50	6	2,322	0.26%
2020/03/17	51	141.77	50	138.69	143.00	1	2,229	0.04%
2020/03/16	7	137.64	9	140.22	134.00	-2	2,134	-0.09%
2020/03/13	41	137.07	33	138.47	139.00	8	2,085	0.38%
2020/03/12	44	141.88	58	140.37	146.00	-14	1,968	-0.71%
2020/03/11	23	142.41	26	142.92	141.00	-3	1,856	-0.16%
2020/03/10	36	146.39	41	144.89	150.50	-5	1,808	-0.28%
2020/03/09	11	141.27	21	141.52	140.00	-10	1,733	-0.58%
2020/03/06	9	141.83	9	142.89	142.00	0	1,687	0.00%
2020/03/05	40	143.26	35	144.40	146.00	5	1,665	0.30%
2020/03/04	8	140.13	16	140.75	142.00	-8	1,597	-0.50%
2020/03/03	34	142.72	19	142.18	138.00	15	1,566	0.96%
2020/03/02	45	140.21	40	141.90	142.00	5	1,528	0.33%
2020/02/27	11	139.95	34	140.19	140.00	-23	1,479	-1.55%
2020/02/26	18	142.53	22.5	143.89	139.50	-4.5	1,431	-0.31%
2020/02/25	26	139.17	20	140.45	140.50	6	1,353	0.44%
2020/02/24	6	143.33	3.1	145.11	143.50	2.9	1,294	0.23%
2020/02/21	25	146.26	25	146.88	147.00	0	1,247	0.00%
2020/02/20	42	146.13	47.5	144.90	148.00	-5.5	1,205	-0.46%
2020/02/19	31	137.95	66.4	138.70	144.00	-35.4	1,088	-3.25%
2020/02/18	61	132.16	52	132.70	131.00	9	885	1.02%
2020/02/17	31	127.10	43	127.57	130.50	-12	748	-1.60%
2020/02/14	1	117.50	3	117.83	119.00	-2	628	-0.32%
2020/02/13	3	116.17	2	114.50	114.50	1	607	0.16%
2020/02/12	0	0.00	2	115.00	116.00	-2	609	-0.33%
2020/02/11	2	116.00	0	0.00	115.50	2	617	0.32%
2020/02/10	0	0.00	6	114.83	115.50	-6	619	-0.97%
2020/02/06	1	114.50	3	112.50	115.50	-2	648	-0.31%
2020/02/04	2	111.50	3	112.00	111.50	-1	640	-0.16%
2020/01/30	1	106.00	0	0.00	108.00	1	651	0.15%
2020/01/17	6	113.50	1	114.00	113.50	5	674	0.74%
2020/01/16	0	0.00	9	112.94	113.50	-9	676	-1.33%
2020/01/15	14	111.57	5	111.20	112.00	9	695	1.29%
2020/01/14	0	0.00	1	114.00	111.00	-1	695	-0.14%
2020/01/13	1	111.50	0	0.00	112.50	1	717	0.14%
2020/01/10	1	111.50	1	112.00	112.00	0	814	0.00%
2020/01/06	0	0.00	1	115.50	113.00	-1	916	-0.11%
2020/01/03	2	118.00	1	116.50	116.50	1	924	0.11%
2020/01/02	1	118.50	0	0.00	119.00	1	919	0.11%
2019/12/31	2	117.75	3	116.67	117.00	-1	919	-0.11%
2019/12/30	1	119.50	1	117.50	118.00	0	916	0.00%
2019/12/27	5	117.60	4	118.00	118.50	1	922	0.11%
2019/12/26	4	119.00	3	120.67	119.00	1	923	0.11%
2019/12/25	6	119.42	6	119.67	119.00	0	922	0.00%
2019/12/24	6	117.33	0	0.00	116.50	6	897	0.67%
2019/12/23	1	115.00	0	0.00	117.50	1	889	0.11%
2019/12/20	1	113.00	0	0.00	115.00	1	882	0.11%
2019/12/19	1	112.50	0	0.00	113.00	1	881	0.11%
2019/12/18	11	115.86	7	117.29	115.00	4	875	0.46%
2019/12/17	1	114.00	1	114.00	115.00	0	854	0.00%
2019/12/16	6	113.33	2	113.50	113.00	4	853	0.47%
2019/12/12	6	112.83	7.5	112.93	113.00	-1.5	850	-0.18%
2019/12/10	5	111.70	3	112.00	111.50	2	848	0.24%
2019/12/09	4	112.13	3	112.50	112.50	1	850	0.12%
2019/12/06	2	112.75	0	0.00	112.50	2	848	0.24%
2019/12/05	1	113.50	1	114.00	114.50	0	845	0.00%
2019/12/04	4	110.88	2	111.00	111.00	2	836	0.24%
2019/11/18	1	113.00	0	0.00	112.00	1	844	0.12%
2019/11/08	4	113.88	6	114.08	113.50	-2	870	-0.23%
2019/11/07	13	117.81	2	117.00	117.00	11	868	1.27%
2019/11/06	20	120.08	20	120.55	120.50	0	874	0.00%
2019/11/05	19	118.18	21.5	118.84	122.00	-2.5	892	-0.28%
2019/11/04	5	117.50	5	118.00	116.00	0	865	0.00%
2019/10/31	14	117.25	10	117.70	116.50	4	861	0.46%
2019/10/30	7	121.00	4	122.00	120.00	3	854	0.35%
2019/10/29	7	122.21	14	123.04	121.50	-7	850	-0.82%
2019/10/28	8	120.63	8	121.31	122.00	0	848	0.00%
2019/10/25	22	122.89	21	123.38	121.00	1	845	0.12%
2019/10/24	5	118.00	6	118.75	120.00	-1	812	-0.12%
2019/10/23	19	117.58	16	118.09	118.00	3	825	0.36%
2019/10/22	18	119.97	20	120.58	118.00	-2	838	-0.24%
2019/10/21	10	119.75	13	120.42	121.00	-3	822	-0.36%
2019/10/18	31	118.03	35.2	119.05	119.00	-4.2	789	-0.53%
2019/10/16	9	113.22	9	113.72	114.00	0	682	0.00%
2019/10/15	1	112.50	3	112.17	113.00	-2	667	-0.30%
2019/10/14	31	112.26	29	112.02	111.00	2	656	0.30%
2019/10/09	1	106.50	4	106.25	107.00	-3	610	-0.49%
2019/10/07	0	0.00	2	106.50	106.00	-2	621	-0.32%
2019/10/04	0	0.00	1	104.00	104.00	-1	639	-0.16%
2019/10/02	1	104.00	8	103.63	104.00	-7	663	-1.06%
2019/10/01	1	101.50	1	101.50	102.50	0	664	0.00%
2019/09/27	1	102.00	0	0.00	101.00	1	668	0.15%
2019/09/26	5	103.00	2	103.25	102.00	3	684	0.44%
2019/09/25	2	103.75	3	103.50	103.50	-1	697	-0.14%
2019/09/24	4	104.50	5	104.50	104.50	-1	717	-0.14%
2019/09/23	0	0.00	1	103.50	103.00	-1	725	-0.14%
2019/09/20	6	103.92	9	103.67	103.00	-3	744	-0.40%
2019/09/19	5	103.00	6	103.67	104.00	-1	769	-0.13%
2019/09/18	1	103.00	0	0.00	103.00	1	829	0.12%
2019/09/17	2	102.50	0	0.00	103.00	2	886	0.23%
2019/09/16	6	102.50	1	102.50	102.00	5	965	0.52%
2019/09/12	2	102.25	0	0.00	102.00	2	1,015	0.20%
2019/09/11	2	102.00	2	102.00	102.00	0	1,068	0.00%
2019/09/10	0	0.00	2	102.75	102.50	-2	1,078	-0.19%
2019/09/09	1	103.00	0	0.00	102.50	1	1,098	0.09%
2019/09/06	1	105.50	1	105.50	104.00	0	1,102	0.00%
2019/09/05	2	106.25	2	106.75	106.00	0	1,102	0.00%
2019/09/03	3	105.33	1	104.50	105.50	2	1,113	0.18%
2019/08/30	1	103.00	1	105.00	102.50	0	1,117	0.00%
2019/08/26	2	102.75	1	101.50	101.50	1	1,144	0.09%
2019/08/21	1	105.00	1	105.50	105.00	0	1,203	0.00%
2019/08/19	1	107.50	2	105.50	105.00	-1	1,207	-0.08%
2019/08/16	0	0.00	2	104.75	105.00	-2	1,204	-0.17%
2019/08/14	0	0.00	9	104.44	106.00	-9	1,210	-0.74%
2019/08/13	2	99.90	0	0.00	101.50	2	1,202	0.17%
2019/08/12	8	97.98	10	100.55	101.00	-2	1,205	-0.17%
2019/08/08	7	100.07	5	102.00	101.50	2	1,204	0.17%
2019/08/07	3	102.33	1	102.00	102.00	2	1,199	0.17%
2019/08/06	2	105.50	3	103.50	106.50	-1	1,175	-0.09%
2019/08/02	0	0.00	1	108.50	108.50	-1	1,187	-0.08%
2019/08/01	1	111.50	1	110.50	111.00	0	1,194	0.00%
2019/07/30	3	110.50	3	110.50	110.50	0	1,215	0.00%
2019/07/29	0	0.00	1	115.50	113.50	-1	1,212	-0.08%
2019/07/26	1	115.00	0	0.00	115.00	1	1,211	0.08%
2019/07/25	3	115.33	1.2	115.90	116.00	1.8	1,209	0.15%
2019/07/24	13	113.08	15	113.33	113.50	-2	1,199	-0.17%
2019/07/23	2	108.50	0	0.00	109.00	2	1,186	0.17%
2019/07/19	0	0.00	3	108.50	108.00	-3	1,206	-0.25%
2019/07/16	1	111.50	1.1	112.45	112.00	-0.1	1,282	0.00%
2019/07/15	7	108.07	8.2	109.21	110.50	-1.2	1,279	-0.09%
2019/07/12	1	108.00	0	0.00	107.50	1	1,325	0.08%
2019/07/11	1	111.00	1	111.00	110.50	0	1,320	0.00%
2019/07/10	4	111.50	4	112.00	111.00	0	1,322	0.00%
2019/07/09	9	120.33	1.5	120.67	120.50	7.5	1,305	0.57%
2019/07/04	1	122.00	0	0.00	122.50	1	1,317	0.08%
2019/07/03	4	120.88	4	121.75	121.50	0	1,368	0.00%
2019/07/02	2	124.00	1	125.00	124.00	1	1,358	0.07%
2019/07/01	1	123.00	0	0.00	124.00	1	1,351	0.07%
2019/06/28	2	121.75	8	122.50	121.50	-6	1,349	-0.44%
2019/06/27	9	122.78	0	0.00	121.50	9	1,375	0.65%
2019/06/26	10	123.20	10	123.30	123.50	0	1,365	0.00%
2019/06/25	8	122.44	2	122.25	126.00	6	1,345	0.45%
2019/06/24	3	122.33	13	124.12	126.00	-10	1,281	-0.78%
2019/06/21	8	120.94	10	122.65	125.00	-2	1,231	-0.16%
2019/06/20	11	119.09	9	118.89	120.50	2	1,171	0.17%
2019/06/19	6	112.58	24	113.35	115.50	-18	1,136	-1.58%
2019/06/18	4	108.75	3	108.00	108.00	1	1,113	0.09%
2019/06/17	5	108.70	7	108.71	108.50	-2	1,184	-0.17%
2019/06/14	0	0.00	2	105.00	105.50	-2	1,183	-0.17%
2019/06/12	1	105.00	3	105.33	105.00	-2	1,199	-0.17%
2019/06/11	0	0.00	4	104.25	104.50	-4	1,207	-0.33%
2019/06/10	0	0.00	2	101.25	102.00	-2	1,206	-0.17%
2019/06/06	3	99.93	1	100.00	99.90	2	1,219	0.16%
2019/06/05	2	104.25	3	103.83	102.00	-1	1,226	-0.08%
2019/06/04	0	0.00	4	102.00	103.00	-4	1,245	-0.32%
2019/05/31	1	99.00	1	100.50	103.00	0	1,291	0.00%
2019/05/30	3	99.33	4	98.98	99.70	-1	1,312	-0.08%
2019/05/29	17	98.59	4	98.80	98.30	13	1,313	0.99%
2019/05/28	8	102.88	0	0.00	102.00	8	1,307	0.61%
2019/05/24	2	102.50	1	103.50	102.00	1	1,394	0.07%
2019/05/22	3	105.00	6	104.58	104.00	-3	1,457	-0.21%
2019/05/21	6	102.33	6	103.25	104.50	0	1,480	0.00%
2019/05/20	0	0.00	1	103.50	102.50	-1	1,495	-0.07%
2019/05/17	1	104.50	2	104.75	103.00	-1	1,505	-0.07%
2019/05/15	2	107.25	0	0.00	107.00	2	1,550	0.13%
2019/05/14	2	106.00	2	105.75	106.00	0	1,619	0.00%
2019/05/13	1	108.00	2	106.00	105.50	-1	1,656	-0.06%
2019/05/10	1	109.50	1	108.50	109.00	0	1,666	0.00%
2019/05/09	7	111.71	3	110.67	110.00	4	1,670	0.24%
2019/05/08	6	111.50	9	112.39	113.50	-3	1,682	-0.18%
2019/05/07	4	114.00	1	113.50	113.50	3	1,715	0.17%
2019/05/06	2	116.00	1.1	116.00	115.50	0.9	1,774	0.05%
2019/05/03	5	118.20	1	118.50	119.00	4	1,782	0.22%
2019/05/02	1	117.50	1	117.50	117.00	0	1,787	0.00%
2019/04/30	19	117.21	19	117.50	117.50	0	1,806	0.00%
2019/04/29	3	119.00	2	120.00	118.50	1	1,845	0.05%
2019/04/26	9	122.83	11	122.64	123.00	-2	1,860	-0.11%
2019/04/25	4	121.50	1	122.50	123.50	3	1,862	0.16%
2019/04/24	3	123.67	1	124.50	121.50	2	1,866	0.11%
2019/04/23	5	122.40	3	122.50	123.50	2	1,834	0.11%
2019/04/22	5	122.20	7	122.29	122.00	-2	1,841	-0.11%
2019/04/19	4	120.00	0	0.00	120.00	4	1,834	0.22%
2019/04/18	34	122.76	14	122.32	118.50	20	1,859	1.08%
2019/04/17	4	122.75	2	123.50	122.50	2	1,828	0.11%
2019/04/16	1	121.00	0	0.00	122.50	1	1,821	0.05%
2019/04/15	21	120.14	7	120.57	120.50	14	1,826	0.77%
2019/04/11	2	119.50	0	0.00	119.00	2	1,837	0.11%
2019/04/10	1	121.50	0	0.00	123.50	1	1,823	0.05%
2019/04/09	14	123.29	11	123.86	122.50	3	1,827	0.16%
2019/04/03	1	118.50	0	0.00	118.50	1	1,818	0.05%
2019/04/02	1	119.00	2	118.25	119.00	-1	1,844	-0.05%
2019/04/01	7	118.50	4	118.00	117.00	3	1,881	0.16%
2019/03/29	1	115.00	0	0.00	117.00	1	1,849	0.05%
2019/03/28	1	116.00	0	0.00	115.50	1	1,891	0.05%
2019/03/27	1	115.00	0	0.00	115.50	1	1,948	0.05%
2019/03/25	6	114.83	7	114.43	115.50	-1	1,994	-0.05%
2019/03/22	12	117.29	12	117.17	116.50	0	1,992	0.00%
2019/03/21	5.1	116.89	2	118.00	116.50	3.1	2,003	0.15%
2019/03/20	7	116.71	6	116.92	118.00	1	2,013	0.05%
2019/03/19	3	112.17	3	111.83	111.50	0	1,995	0.00%
2019/03/18	3	111.83	3	111.17	110.50	0	2,006	0.00%
2019/03/15	8	112.38	13	112.19	112.00	-5	2,045	-0.24%
2019/03/14	2	110.25	4	111.50	110.00	-2	2,082	-0.10%
2019/03/13	2	112.00	1	111.50	111.50	1	2,132	0.05%
2019/03/12	2	114.00	2	113.50	111.50	0	2,168	0.00%
2019/03/11	4	112.00	4	111.63	112.00	0	2,194	0.00%
2019/03/08	10	110.95	4	110.50	110.50	6	2,274	0.26%
2019/03/07	6	111.83	7	110.36	110.00	-1	2,342	-0.04%
2019/03/06	5	116.10	8	113.69	113.00	-3	2,430	-0.12%
2019/03/05	2	116.75	1	117.00	116.00	1	2,512	0.04%
2019/02/27	2	120.25	1	119.00	119.50	1	2,544	0.04%
2019/02/26	8	124.06	7	122.57	121.50	1	2,540	0.04%
2019/02/25	2	122.50	15	122.43	122.00	-13	2,547	-0.51%
2019/02/22	28	129.45	13	127.88	127.00	15	2,592	0.58%
2019/02/21	2	125.25	3	124.50	126.00	-1	2,580	-0.04%
2019/02/20	11	127.64	11	127.23	125.00	0	2,604	0.00%
2019/02/19	5	123.80	5	124.10	126.00	0	2,637	0.00%
2019/02/18	7	127.07	6	127.25	125.50	1	2,640	0.04%
2019/02/15	1	126.00	1	126.50	125.00	0	2,676	0.00%
2019/02/14	5	128.60	4	129.25	128.00	1	2,701	0.04%
2019/02/13	15	129.20	18	129.47	132.00	-3	2,692	-0.11%
2019/02/12	3	125.83	3	125.67	125.00	0	2,668	0.00%
2019/02/11	9	123.72	8	121.25	120.50	1	2,746	0.04%
2019/01/30	5	122.80	4	122.38	122.00	1	2,828	0.04%
2019/01/29	10	120.50	10	120.60	120.50	0	2,867	0.00%
2019/01/28	18	125.56	17	124.71	123.00	1	2,907	0.03%
2019/01/25	112	124.90	106	123.45	124.00	6	3,007	0.20%	大買/大賣/
2019/01/24	2	120.50	0	0.00	118.00	2	3,048	0.07%
2019/01/23	3	116.83	4	117.00	118.00	-1	3,066	-0.03%
2019/01/22	6	118.25	6	117.92	117.50	0	3,101	0.00%
2019/01/21	15	117.23	19	118.29	119.50	-4	3,153	-0.13%
2019/01/18	10	112.70	7	111.21	114.50	3	3,148	0.10%
2019/01/17	8	114.25	4	113.13	113.00	4	3,166	0.13%
2019/01/16	4	114.50	3	115.50	114.00	1	3,213	0.03%
2019/01/15	4	114.25	7	114.43	115.50	-3	3,232	-0.09%
2019/01/14	8	113.75	7	113.64	113.00	1	3,243	0.03%
2019/01/11	20	117.83	20	117.90	116.00	0	3,252	0.00%
2019/01/10	21	119.71	22	121.07	117.00	-1	3,276	-0.03%
2019/01/09	10	118.65	10	117.75	118.00	0	3,283	0.00%
2019/01/08	6	115.50	4	115.25	115.00	2	3,320	0.06%
2019/01/07	1	115.00	0	0.00	115.00	1	3,341	0.03%
2019/01/04	11	109.14	10	110.05	113.00	1	3,375	0.03%
2019/01/03	14	115.50	14.5	116.10	113.00	-0.5	3,405	-0.01%
2019/01/02	3	117.83	1	116.50	116.50	2	3,479	0.06%
2018/12/28	32	116.59	36	117.25	118.00	-4	3,554	-0.11%
2018/12/27	27	118.63	25	118.60	117.50	2	3,591	0.06%
2018/12/26	15	114.80	15	115.23	112.00	0	3,594	0.00%
2018/12/25	14	111.32	11	113.09	115.00	3	3,613	0.08%
2018/12/24	24	118.52	23	118.39	118.00	1	3,593	0.03%
2018/12/21	36	122.28	40	121.00	126.00	-4	3,639	-0.11%
2018/12/20	26	123.00	24	123.33	122.00	2	3,621	0.06%
2018/12/19	11	130.45	11	132.41	130.00	0	3,628	0.00%
2018/12/18	7	134.00	6	134.75	133.00	1	3,598	0.03%
2018/12/17	1	133.00	1	135.00	134.50	0	3,770	0.00%
2018/12/14	14	134.79	13	135.19	135.00	1	3,997	0.03%
2018/12/13	11	139.14	9	138.83	139.00	2	4,105	0.05%
2018/12/12	10	140.95	8	138.50	140.50	2	4,263	0.05%
2018/12/11	5	133.90	4	134.00	133.50	1	4,294	0.02%
2018/12/10	14	131.82	11	131.27	133.00	3	4,302	0.07%
2018/12/07	10	135.85	11	135.00	139.00	-1	4,307	-0.02%
2018/12/06	9	135.44	8	134.06	130.50	1	4,400	0.02%
2018/12/05	8	141.44	6	141.83	139.50	2	4,404	0.05%
2018/12/04	17	148.03	16	148.69	146.50	1	4,487	0.02%
2018/12/03	8	148.19	13	150.92	150.00	-5	4,524	-0.11%
2018/11/30	11	142.73	6	142.67	142.50	5	4,539	0.11%
2018/11/29	16	139.28	23	140.22	140.00	-7	4,561	-0.15%
2018/11/28	21	131.10	23.5	131.52	132.00	-2.5	4,594	-0.05%
2018/11/27	5	126.40	3	127.50	128.00	2	4,522	0.04%
2018/11/26	4	122.88	4	122.50	123.00	0	4,566	0.00%
2018/11/23	4	121.13	3	122.50	120.50	1	4,728	0.02%
2018/11/22	6	123.83	6	123.75	121.50	0	4,911	0.00%
2018/11/21	21	124.60	21	125.67	125.50	0	4,960	0.00%
2018/11/20	3	120.33	2	119.25	121.00	1	4,931	0.02%
2018/11/19	12	117.46	13	117.92	119.00	-1	4,933	-0.02%
2018/11/16	6	117.08	6	117.42	116.00	0	5,029	0.00%
2018/11/15	11	115.86	10	115.45	116.50	1	5,075	0.02%
2018/11/14	11	115.41	10	115.70	114.50	1	5,099	0.02%
2018/11/13	13	112.54	13	113.65	117.00	0	5,110	0.00%
2018/11/12	4	115.75	4	115.38	116.50	0	5,143	0.00%
2018/11/09	24	113.60	25	113.66	115.00	-1	5,172	-0.02%
2018/11/08	30	121.45	24	118.02	114.00	6	5,209	0.12%
2018/11/07	22	113.48	23	114.98	119.50	-1	5,139	-0.02%
2018/11/06	13	113.50	13.5	114.59	109.50	-0.5	5,093	-0.01%
2018/11/05	18	112.89	23	113.37	117.00	-5	5,093	-0.10%
2018/11/02	27	116.30	24	116.10	112.00	3	5,059	0.06%
2018/11/01	18	111.22	17	110.97	113.50	1	4,960	0.02%
2018/10/31	9	103.78	9	105.39	105.50	0	4,869	0.00%
2018/10/30	15	96.67	16	96.60	96.20	-1	4,887	-0.02%
2018/10/29	0	0.00	3	98.23	97.20	-3	4,966	-0.06%
2018/10/26	3	95.37	4	94.00	92.10	-1	4,932	-0.02%
2018/10/25	6	99.22	8	95.83	95.00	-2	4,962	-0.04%
2018/10/24	12	107.33	12	106.46	105.50	0	4,985	0.00%
2018/10/23	5	114.90	3	115.17	109.00	2	4,991	0.04%
2018/10/22	6	113.83	7	115.00	118.00	-1	5,020	-0.02%
2018/10/19	7	112.14	8	112.63	114.50	-1	5,166	-0.02%
2018/10/18	12	122.63	12	121.13	118.00	0	5,300	0.00%
2018/10/17	5	123.30	5	123.00	121.00	0	5,319	0.00%
2018/10/16	8.1	121.98	7	122.93	121.00	1.1	5,339	0.02%
2018/10/15	3.1	117.02	8	117.44	118.00	-4.9	5,354	-0.09%
2018/10/12	13.2	115.70	13	115.88	117.00	0.2	5,480	0.00%
2018/10/11	4.1	114.09	3	114.33	112.50	1.1	5,553	0.02%
2018/10/09	9.1	122.34	15	120.80	124.50	-6	5,624	-0.11%
2018/10/08	11	122.86	14	122.21	118.00	-3	5,600	-0.05%
2018/10/05	13	133.81	12	133.38	130.00	1	5,592	0.02%
2018/10/04	11	141.45	11	142.09	143.50	0	5,610	0.00%
2018/10/03	6	142.33	6	144.67	139.00	0	5,632	0.00%
2018/10/02	3	149.00	3	150.33	148.50	0	5,632	0.00%
2018/10/01	13	150.00	13	149.85	151.00	0	5,681	0.00%
2018/09/28	14	151.25	15	151.23	150.00	-1	5,755	-0.02%
2018/09/27	5	159.90	5	159.30	152.00	0	5,850	0.00%
2018/09/26	8	165.44	5	166.00	163.00	3	5,841	0.05%
2018/09/25	0	0.00	1	163.00	163.00	-1	5,820	-0.02%
2018/09/12	8	83.64	7	80.77	79.30	1	5,881	0.02%
2018/09/11	18	87.42	25	85.62	85.40	-7	5,808	-0.12%
2018/09/10	13	91.55	14	91.46	89.60	-1	5,642	-0.02%
2018/09/07	70	105.84	66	105.73	99.50	4	5,558	0.07%
2018/09/06	17	109.18	26	107.90	108.50	-9	5,410	-0.17%
2018/09/05	15	107.83	15	106.17	105.50	0	5,398	0.00%
2018/09/04	3	105.67	4	106.50	107.50	-1	5,477	-0.02%
2018/09/03	10	106.10	16	104.78	104.50	-6	5,508	-0.11%
2018/08/31	16	108.84	20	108.93	110.00	-4	5,439	-0.07%
2018/08/30	50	113.02	45	112.94	111.00	5	5,435	0.09%
2018/08/29	23	109.30	20	109.18	110.50	3	5,400	0.06%
2018/08/28	25	111.00	17	110.00	109.00	8	5,469	0.15%
2018/08/27	41	111.39	32	111.27	113.00	9	5,437	0.17%
2018/08/24	20	106.78	28	107.34	107.50	-8	5,506	-0.15%
2018/08/23	8	111.69	7	111.00	110.50	1	5,728	0.02%
2018/08/22	19	111.55	18	111.64	113.50	1	5,988	0.02%
2018/08/21	68	110.65	61	110.16	112.50	7	6,261	0.11%
2018/08/20	45	111.01	35	111.06	109.50	10	6,248	0.16%
2018/08/17	22	120.52	18	118.47	118.00	4	6,190	0.06%
2018/08/16	10	119.75	14	118.61	123.00	-4	6,289	-0.06%
2018/08/15	9.2	118.75	6	117.50	117.00	3.2	6,444	0.05%
2018/08/14	57	116.63	52	117.19	121.00	5	6,587	0.08%
2018/08/13	9	123.56	43	119.86	121.00	-34	6,624	-0.51%
2018/08/10	6	133.17	7	133.21	130.00	-1	6,714	-0.01%
2018/08/09	13	132.08	9	131.72	132.00	4	7,007	0.06%
2018/08/08	28	134.80	30	135.62	134.00	-2	7,354	-0.03%
2018/08/07	15	138.17	9	138.44	138.00	6	7,725	0.08%
2018/08/06	25	134.68	31	133.10	133.00	-6	7,937	-0.08%
2018/08/03	14	138.21	12	139.33	138.50	2	8,077	0.02%
2018/08/02	16	140.03	11	140.86	139.00	5	8,111	0.06%
2018/08/01	9	145.33	5	145.10	146.00	4	8,123	0.05%
2018/07/31	7	147.07	7	147.07	148.00	0	8,167	0.00%
2018/07/30	12	145.54	7	145.64	146.00	5	8,164	0.06%
2018/07/27	2	149.75	4	149.50	152.00	-2	8,160	-0.02%
2018/07/26	25	151.40	26	149.73	148.50	-1	8,187	-0.01%
2018/07/25	33	153.33	32	152.61	150.50	1	8,191	0.01%
2018/07/24	8	143.38	11	143.82	147.00	-3	8,093	-0.04%
2018/07/23	26	141.67	28	140.52	141.00	-2	8,084	-0.02%
2018/07/20	18	151.14	24	150.46	147.50	-6	8,061	-0.07%
2018/07/19	30	149.37	31	149.63	149.00	-1	8,046	-0.01%
2018/07/18	19	150.29	15	151.33	148.00	4	8,115	0.05%
2018/07/17	56	156.10	47	157.14	150.50	9	8,119	0.11%
2018/07/16	21	150.62	30	149.80	154.50	-9	8,009	-0.11%
2018/07/13	17	144.91	4	146.88	144.50	13	7,954	0.16%
2018/07/12	6	146.50	4	145.63	144.50	2	7,955	0.03%
2018/07/11	7	146.36	15	146.13	144.00	-8	7,990	-0.10%
2018/07/10	17	145.29	12	145.13	146.50	5	8,057	0.06%
2018/07/09	14	138.57	14	139.64	137.50	0	8,090	0.00%
2018/07/06	8	134.19	23	135.09	136.00	-15	8,131	-0.18%
2018/07/05	10	129.70	9	129.56	124.00	1	8,061	0.01%
2018/07/04	12	129.00	14	130.07	130.50	-2	8,035	-0.02%
2018/07/03	10	133.40	18	132.42	131.00	-8	7,993	-0.10%
2018/07/02	15	138.33	11	137.73	135.50	4	7,976	0.05%
2018/06/29	5	142.20	2	141.75	143.50	3	7,958	0.04%
2018/06/28	24	143.15	21	144.29	141.00	3	8,027	0.04%
2018/06/27	20	147.23	20	145.13	141.50	0	8,014	0.00%
2018/06/26	42	145.29	35	146.81	148.00	7	7,963	0.09%
2018/06/25	4	137.88	3	138.00	139.50	1	7,839	0.01%
2018/06/22	7	137.43	13	137.81	137.50	-6	7,868	-0.08%
2018/06/21	10	141.40	11	142.27	142.50	-1	7,888	-0.01%
2018/06/20	35	135.11	57	136.29	138.00	-22	7,885	-0.28%
2018/06/19	7	144.79	10	146.75	141.00	-3	7,857	-0.04%
2018/06/15	25	149.48	23	149.70	149.50	2	7,863	0.03%
2018/06/14	18	151.89	21	151.33	151.00	-3	7,852	-0.04%
2018/06/13	32	155.39	30	154.77	152.00	2	7,893	0.03%
2018/06/12	46	160.73	21	160.31	157.50	25	7,919	0.32%
2018/06/11	41	155.40	40	154.88	156.50	1	7,844	0.01%
2018/06/08	6	151.50	8	152.44	152.00	-2	7,821	-0.03%
2018/06/07	11	158.45	9	156.39	155.00	2	7,821	0.03%
2018/06/06	21	159.74	19	158.58	157.50	2	7,924	0.03%
2018/06/05	19	157.34	40	154.59	155.50	-21	7,934	-0.26%
2018/06/04	26	161.21	27	161.46	161.00	-1	7,846	-0.01%
2018/06/01	38	163.71	31	163.60	163.00	7	7,920	0.09%
2018/05/31	63	172.10	61	172.52	167.00	2	7,840	0.03%
2018/05/30	44	167.58	45	167.97	166.00	-1	7,513	-0.01%
2018/05/29	69	164.27	62	164.52	170.50	7	7,233	0.10%
2018/05/28	49	156.22	44	156.41	156.00	5	6,888	0.07%
2018/05/25	19	153.58	18	155.31	152.50	1	6,767	0.01%
2018/05/24	25	154.24	23	152.50	152.50	2	6,717	0.03%
2018/05/23	33	153.29	36	153.69	155.50	-3	6,582	-0.05%
2018/05/22	61	150.05	49	151.15	147.00	12	6,423	0.19%
2018/05/21	56	159.96	40	158.14	155.50	16	6,377	0.25%
2018/05/18	80	157.31	81	157.42	161.00	-1	6,286	-0.02%
2018/05/17	61	161.15	45	160.88	156.00	16	6,256	0.26%
2018/05/16	55	165.46	65	165.67	164.00	-10	6,031	-0.17%
2018/05/15	96	163.45	112	161.45	155.00	-16	5,701	-0.28%	大賣/
2018/05/14	51	153.89	45	155.61	158.50	6	5,362	0.11%
2018/05/11	95	138.57	104	139.86	144.50	-9	5,158	-0.17%	大賣/
2018/05/10	18	126.53	30	127.52	131.50	-12	5,014	-0.24%
2018/05/09	57	125.96	47	126.38	126.00	10	4,998	0.20%
2018/05/08	42	123.63	48	124.07	124.50	-6	5,017	-0.12%
2018/05/07	2	119.25	4	119.50	119.00	-2	5,036	-0.04%
2018/05/04	28	118.11	27	117.06	116.50	1	5,091	0.02%
2018/05/03	25	122.16	17	122.65	120.50	8	5,178	0.15%
2018/05/02	44	120.65	47	119.49	121.00	-3	5,214	-0.06%
2018/04/30	14	114.71	13	115.38	117.50	1	5,271	0.02%
2018/04/27	6	113.50	20	113.03	115.00	-14	5,480	-0.26%
2018/04/26	53	115.62	49	116.05	111.50	4	5,617	0.07%
2018/04/25	27	112.54	31	112.05	115.50	-4	5,837	-0.07%
2018/04/24	48	118.03	49	117.24	114.00	-1	5,980	-0.02%
2018/04/23	29	128.19	23	128.67	126.00	6	5,890	0.10%
2018/04/20	13	127.88	7	126.36	125.50	6	5,891	0.10%
2018/04/19	24	129.88	32	129.47	126.50	-8	5,958	-0.13%
2018/04/18	15	126.03	30	126.72	125.50	-15	5,907	-0.25%
2018/04/17	49	125.85	52	126.18	124.50	-3	5,931	-0.05%
2018/04/16	65	126.33	31	126.81	124.50	34	6,015	0.57%
2018/04/13	78	117.37	87	117.45	124.00	-9	5,975	-0.15%
2018/04/12	20	111.55	14	111.32	113.00	6	6,025	0.10%
2018/04/11	36	118.65	37	119.66	115.50	-1	6,084	-0.02%
2018/04/10	7	118.43	7	118.50	117.50	0	6,128	0.00%
2018/04/09	7	116.71	6	117.33	117.50	1	6,229	0.02%
2018/04/03	13	120.38	13	120.88	119.50	0	6,239	0.00%
2018/04/02	26	118.33	23	118.13	119.50	3	6,260	0.05%
2018/03/31	9	118.33	5	117.40	117.50	4	6,309	0.06%
2018/03/30	8	126.94	8	127.81	123.00	0	6,256	0.00%
2018/03/29	4	124.25	3	124.83	125.50	1	6,272	0.02%
2018/03/28	4	125.88	2	124.00	123.00	2	6,257	0.03%
2018/03/27	31	129.50	27	129.93	128.00	4	6,241	0.06%
2018/03/26	12	127.13	10	128.05	130.50	2	6,241	0.03%
2018/03/23	3	123.83	1	123.50	124.50	2	6,196	0.03%
2018/03/22	4	131.88	2	135.25	129.00	2	6,156	0.03%
2018/03/21	14	135.61	3	134.33	134.50	11	6,083	0.18%
2018/03/20	2	137.50	2	138.25	138.50	0	6,032	0.00%
2018/03/19	8	139.69	5	140.40	138.00	3	6,034	0.05%
2018/03/16	11	139.45	15	140.40	137.50	-4	5,970	-0.07%
2018/03/15	7	137.71	4	138.00	137.00	3	5,882	0.05%
2018/03/14	7	138.43	13	138.62	137.00	-6	5,880	-0.10%
2018/03/13	16	140.84	14	140.86	139.00	2	5,880	0.03%
2018/03/12	35	142.11	29	143.43	141.00	6	5,843	0.10%
2018/03/09	39	138.74	35	137.91	138.00	4	5,710	0.07%
2018/03/08	5	136.60	12.1	136.96	136.00	-7.1	5,679	-0.12%
2018/03/07	42	137.23	29	138.31	134.50	13	5,707	0.23%
2018/03/06	8	135.75	9	135.56	135.00	-1	5,610	-0.02%
2018/03/05	9	130.06	10	130.70	130.00	-1	5,559	-0.02%
2018/03/01	1	127.50	0	0.00	130.00	1	5,576	0.02%
2018/02/27	2	134.00	1	133.50	130.50	1	5,616	0.02%
2018/02/26	20	136.10	16	135.69	133.00	4	5,624	0.07%
2018/02/23	5	135.10	4	134.50	132.50	1	5,562	0.02%
2018/02/22	10	135.25	3	135.50	134.00	7	5,607	0.12%
2018/02/21	1	132.50	4	134.75	135.50	-3	5,702	-0.05%
2018/02/12	16	126.84	16	128.22	126.00	0	5,640	0.00%
2018/02/09	27	117.78	26	118.98	127.00	1	5,605	0.02%
2018/02/08	35	123.97	34	125.79	123.00	1	5,521	0.02%
2018/02/07	3	122.50	9	125.11	127.00	-6	5,487	-0.11%
2018/02/06	1	116.00	2	115.50	115.50	-1	5,576	-0.02%
2018/02/05	3	123.83	3	124.33	128.00	0	5,612	0.00%
2018/02/02	5	133.20	2	131.25	132.00	3	5,617	0.05%
2018/02/01	11	134.32	13	133.04	131.00	-2	5,568	-0.04%
2018/01/31	10	130.40	10	130.85	132.00	0	5,521	0.00%
2018/01/30	14	132.54	13	132.85	132.00	1	5,482	0.02%
2018/01/29	8	131.88	4	131.38	130.00	4	5,404	0.07%
2018/01/26	6.1	128.24	6	129.00	127.00	0.1	5,374	0.00%
2018/01/25	11	138.05	11	137.14	134.00	0	5,288	0.00%
2018/01/24	11	142.68	7	143.36	140.50	4	5,230	0.08%
2018/01/23	18	144.31	14	142.29	140.00	4	5,153	0.08%
2018/01/22	14	135.43	27	137.54	143.00	-13	4,959	-0.26%
2018/01/19	23	130.50	16	130.38	130.00	7	4,838	0.14%
2018/01/18	3	118.83	12.2	124.75	127.00	-9.2	4,592	-0.20%
2018/01/17	2	115.50	4	116.50	115.50	-2	4,427	-0.05%
2018/01/16	10	116.30	13	117.15	115.50	-3	4,400	-0.07%
2018/01/15	8	116.00	9	116.33	115.50	-1	4,358	-0.02%
2018/01/12	3	115.67	2	116.75	115.50	1	4,291	0.02%
2018/01/11	12	114.17	8	113.00	115.50	4	4,279	0.09%
2018/01/10	16	117.41	24	118.15	115.50	-8	4,232	-0.19%
2018/01/09	7	114.07	6	115.58	114.00	1	4,086	0.02%
2018/01/08	20	115.50	20	115.00	114.50	0	4,055	0.00%
2018/01/05	4	107.13	30	106.98	110.00	-26	3,879	-0.67%
2018/01/04	8	100.91	1	101.00	100.00	7	3,767	0.19%
2018/01/03	12	98.90	13	99.72	101.50	-1	3,718	-0.03%
2018/01/02	7	93.91	2	93.00	92.70	5	3,622	0.14%