立積 (4968)-富邦-板橋券商分點個股進出

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

立積

(4968)

可現股當沖

股價
189.5
漲跌
▼2.5
漲幅
-1.30%
成交量
1,502張
產業
上市半導體類股
757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

立積 (4968)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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	4.1	191.48	4	193.75	189.50	0.1	3,046	0.00%
2024/05/30	10	194.45	1	197.50	192.00	9	3,144	0.29%
2024/05/29	6	199.25	5	202.00	200.50	1	3,481	0.03%
2024/05/28	5.2	203.82	16	205.31	203.00	-10.9	3,648	-0.30%
2024/05/27	7	194.07	8	194.00	194.50	-1	3,632	-0.03%
2024/05/24	4	187.75	6	191.58	193.50	-2	3,670	-0.05%
2024/05/23	24	186.67	8	187.69	188.00	16	3,683	0.43%
2024/05/22	2	189.25	2	190.50	188.50	0	3,766	0.00%
2024/05/21	3.2	187.33	3	186.33	186.00	0.2	3,882	0.01%
2024/05/20	5	189.80	2	190.75	189.00	3	4,057	0.07%
2024/05/17	21	191.29	13.1	193.71	190.50	7.9	4,159	0.19%
2024/05/16	4	196.62	8.3	188.40	197.00	-4.2	4,363	-0.10%
2024/05/15	1	182.00	6	181.58	180.50	-5	4,470	-0.11%
2024/05/14	1	176.00	4	179.50	182.00	-3	4,643	-0.06%
2024/05/13	8	178.88	6.2	181.35	177.00	1.9	4,748	0.04%
2024/05/10	5	181.30	1.3	179.80	182.00	3.8	4,932	0.08%
2024/05/09	12.2	187.40	6.3	193.30	185.50	5.9	4,993	0.12%
2024/05/08	8.1	194.85	16	194.84	195.00	-7.9	5,055	-0.16%
2024/05/07	9.3	188.84	18.2	188.42	190.50	-8.9	5,047	-0.18%
2024/05/06	3	181.67	3.3	183.81	183.00	-0.3	5,173	0.00%
2024/05/03	5	184.10	3.6	185.86	183.00	1.5	5,293	0.03%
2024/05/02	5	180.60	2	184.25	183.50	3	5,275	0.06%
2024/04/30	14	183.18	15	181.97	183.50	-1	5,280	-0.02%
2024/04/29	8	179.75	13	180.19	180.00	-5	5,265	-0.09%
2024/04/26	6	173.25	7	173.57	172.50	-1	5,262	-0.02%
2024/04/25	0.1	166.63	0	0.00	165.00	0.1	5,235	0.00%
2024/04/24	0	0.00	2	168.50	168.50	-2	5,244	-0.04%
2024/04/23	1	165.50	0	0.00	163.50	1	5,269	0.02%
2024/04/22	6	164.83	3	166.50	162.50	3	5,270	0.06%
2024/04/19	6.1	170.05	2.1	168.83	169.00	4	5,275	0.08%
2024/04/18	2	175.75	2	177.50	175.50	0	5,266	0.00%
2024/04/17	12.2	173.63	14	175.18	173.00	-1.9	5,252	-0.04%
2024/04/16	7	175.71	1	174.50	173.50	6	5,240	0.11%
2024/04/15	2	182.50	7	182.93	182.00	-5	5,234	-0.10%
2024/04/12	3.5	187.78	0	190.00	187.00	3.5	5,289	0.07%
2024/04/11	8.1	190.32	3	190.33	190.50	5.1	5,311	0.10%
2024/04/10	7.1	189.20	37	193.32	192.00	-29.9	5,358	-0.56%
2024/04/09	6	182.75	6	184.75	185.00	0	5,387	0.00%
2024/04/08	40	190.54	5.6	188.72	186.50	34.5	5,378	0.64%
2024/04/03	1	204.00	1.5	204.33	205.00	-0.5	5,298	-0.01%
2024/04/02	12	208.46	1.1	211.80	206.50	10.9	5,326	0.20%
2024/04/01	7.1	212.43	36.3	213.35	211.00	-29.2	5,467	-0.53%
2024/03/29	5.8	204.68	2.4	205.79	205.50	3.4	5,474	0.06%
2024/03/28	26.1	204.39	3.4	207.54	204.50	22.8	5,518	0.41%
2024/03/27	16	215.00	7	215.21	214.00	9	5,602	0.16%
2024/03/26	4.2	218.59	0.1	216.00	216.00	4.1	5,849	0.07%
2024/03/25	3.1	223.34	0	226.50	222.00	3.1	6,005	0.05%
2024/03/22	4	219.38	10	221.50	225.00	-6	6,016	-0.10%
2024/03/21	8.3	215.46	7	217.93	219.00	1.3	6,006	0.02%
2024/03/20	3.5	218.26	1	224.00	215.50	2.5	6,018	0.04%
2024/03/19	4.4	225.95	2	227.25	223.00	2.4	5,994	0.04%
2024/03/18	4	227.63	4.6	226.02	230.00	-0.6	5,978	-0.01%
2024/03/15	4.2	224.17	5	224.60	223.00	-0.8	6,030	-0.01%
2024/03/14	11.1	223.62	5	224.10	222.50	6.1	6,039	0.10%
2024/03/13	10.3	229.85	12.5	231.34	229.00	-2.2	6,024	-0.04%
2024/03/12	6	233.92	17.1	231.72	235.50	-11.1	5,997	-0.18%
2024/03/11	6	224.92	4	225.50	223.00	2	5,931	0.03%
2024/03/08	18.2	231.10	27.3	235.29	224.50	-9.1	5,921	-0.15%
2024/03/07	28.3	236.04	27	236.87	235.00	1.3	5,807	0.02%
2024/03/06	12.4	237.49	15.5	236.74	234.00	-3.2	5,830	-0.05%
2024/03/05	7.3	224.08	15.2	223.88	227.00	-7.9	5,712	-0.14%
2024/03/04	90.9	229.76	165.9	228.28	223.50	-75	5,662	-1.33%	大賣/
2024/03/01	134.1	247.34	31.4	244.39	248.00	102.8	5,407	1.90%	大買/鉅額交易
2024/02/29	19.1	223.99	12.1	224.09	225.50	7	5,275	0.13%
2024/02/27	5	217.20	6.6	218.26	221.00	-1.6	5,326	-0.03%
2024/02/26	8	220.75	0.6	221.20	222.00	7.4	5,391	0.14%
2024/02/23	21.1	223.60	26.7	226.91	223.50	-5.6	5,379	-0.10%
2024/02/22	37	230.08	30.8	231.05	226.00	6.2	5,334	0.12%
2024/02/21	16.7	229.26	26.3	228.09	230.00	-9.6	5,268	-0.18%
2024/02/20	25.1	218.34	17.4	219.05	222.00	7.6	5,102	0.15%
2024/02/19	56	221.50	34.6	221.67	222.00	21.5	4,983	0.43%
2024/02/16	11.3	212.96	12	215.92	218.00	-0.7	4,747	-0.02%
2024/02/15	6	191.67	25	193.93	198.50	-19	4,587	-0.41%
2024/02/05	14.1	184.69	8	184.50	180.50	6.1	4,454	0.14%
2024/02/02	19.2	186.42	52.3	184.97	188.00	-33.2	4,347	-0.76%
2024/02/01	31.5	177.37	9	176.83	176.00	22.5	4,161	0.54%
2024/01/31	16	177.06	45.3	177.02	179.00	-29.3	4,108	-0.71%
2024/01/30	26.3	170.01	9.1	170.38	171.00	17.2	4,033	0.43%
2024/01/29	30	180.67	29.1	180.66	175.50	1	3,982	0.02%
2024/01/26	24.3	176.94	29.3	175.54	176.00	-5.1	3,783	-0.13%
2024/01/25	6	168.92	0.1	169.00	168.50	5.9	3,656	0.16%
2024/01/24	12	172.38	8.2	174.79	171.50	3.8	3,664	0.10%
2024/01/23	9.4	172.43	10.1	172.71	173.00	-0.7	3,649	-0.02%
2024/01/22	4.2	170.84	15.1	167.74	172.00	-11	3,623	-0.30%
2024/01/19	4	159.75	1	161.50	161.00	3	3,609	0.08%
2024/01/18	4.1	160.93	8	162.75	160.00	-3.9	3,614	-0.11%
2024/01/17	12.3	162.90	7	162.14	163.50	5.3	3,621	0.15%
2024/01/16	14.2	166.61	8.1	167.93	166.50	6.2	3,605	0.17%
2024/01/15	4.2	168.66	12.1	168.51	169.00	-8	3,611	-0.22%
2024/01/12	9.2	165.97	5	167.99	164.50	4.2	3,603	0.12%
2024/01/11	4.1	167.40	8	168.38	168.00	-3.9	3,607	-0.11%
2024/01/10	7	165.71	12	165.79	165.50	-5	3,605	-0.14%
2024/01/09	12.1	166.66	2	168.50	165.50	10.1	3,618	0.28%
2024/01/08	22.1	170.78	27.3	170.04	168.50	-5.2	3,635	-0.14%
2024/01/05	4.2	164.95	5.1	166.31	166.00	-0.9	3,610	-0.02%
2024/01/04	24.3	165.99	28.5	165.05	164.00	-4.2	3,627	-0.12%
2024/01/03	22.2	174.42	3	177.67	171.00	19.2	3,602	0.53%
2024/01/02	6	182.17	2.1	183.26	182.00	3.9	3,536	0.11%
2023/12/29	8.2	185.32	2	186.75	184.00	6.2	3,510	0.18%
2023/12/28	11.1	188.36	12.7	189.03	186.00	-1.6	3,481	-0.05%
2023/12/27	60.1	186.96	57.3	187.46	190.00	2.8	3,454	0.08%
2023/12/26	5	189.40	8.1	189.69	191.00	-3.1	3,299	-0.09%
2023/12/25	33.1	188.63	21.7	189.62	189.00	11.5	3,261	0.35%
2023/12/22	32	187.83	40.2	188.21	189.00	-8.2	3,204	-0.25%
2023/12/21	38.1	182.94	244.3	182.30	187.00	-206.2	3,084	-6.68%	大賣/鉅額交易
2023/12/20	204.1	176.97	25.5	175.73	180.00	178.6	2,826	6.32%	大買/鉅額交易
2023/12/19	14.1	166.09	3	164.50	164.00	11.1	2,678	0.41%
2023/12/18	6.1	169.31	3	169.33	168.50	3.1	2,651	0.12%
2023/12/15	5.1	173.08	10.2	172.40	172.00	-5.1	2,633	-0.19%
2023/12/14	11.1	167.96	16.2	169.97	170.00	-5.1	2,593	-0.20%
2023/12/13	3.1	169.01	2	171.00	168.50	1.1	2,560	0.04%
2023/12/12	21.1	168.81	20	171.42	168.00	1	2,549	0.04%
2023/12/11	35.3	169.50	26	171.00	168.50	9.3	2,474	0.38%
2023/12/08	3	168.17	22	170.45	169.00	-19	2,438	-0.78%
2023/12/07	14.2	167.26	12	168.42	166.00	2.2	2,409	0.09%
2023/12/06	18.1	170.35	14	171.25	169.50	4.1	2,376	0.17%
2023/12/05	20.2	169.60	25.2	170.32	169.50	-5	2,351	-0.21%
2023/12/04	40.1	172.63	36.4	173.44	172.00	3.7	2,310	0.16%
2023/12/01	22	167.18	35.7	166.71	167.50	-13.7	2,252	-0.61%
2023/11/30	17	163.77	10	163.20	162.50	7	2,142	0.33%
2023/11/29	6.1	166.02	21	165.41	167.00	-14.9	2,094	-0.71%
2023/11/28	17.1	162.60	18.2	161.61	165.00	-1.1	2,040	-0.05%
2023/11/27	13.2	157.89	20.1	158.08	157.50	-6.9	1,943	-0.35%
2023/11/24	12.1	156.47	43.2	157.35	159.50	-31.1	1,876	-1.66%
2023/11/22	2.4	147.22	7	147.21	148.00	-4.7	1,626	-0.29%
2023/11/21	25.1	145.58	33	144.88	145.00	-7.9	1,605	-0.49%
2023/11/20	10.1	141.73	14.1	142.93	142.50	-4	1,567	-0.25%
2023/11/17	15	136.60	11	137.09	137.50	4	1,504	0.27%
2023/11/16	2	134.75	1	136.50	134.50	1	1,492	0.07%
2023/11/15	7.4	135.27	8	136.25	136.00	-0.6	1,496	-0.04%
2023/11/14	12	133.67	7	134.50	135.00	5	1,485	0.34%
2023/11/13	8	134.81	11	137.05	134.00	-3	1,499	-0.20%
2023/11/10	1	132.00	1	133.50	132.00	0	1,467	0.00%
2023/11/09	6	133.58	5	133.91	133.00	1	1,475	0.07%
2023/11/08	9	132.28	9	134.00	135.00	0	1,480	0.00%
2023/11/07	2	129.00	5	132.70	132.00	-3	1,480	-0.20%
2023/11/06	3	128.00	11	127.32	128.00	-8	1,461	-0.55%
2023/11/03	4	121.00	3	122.17	122.00	1	1,439	0.07%
2023/11/02	3	120.83	1	121.50	121.50	2	1,466	0.14%
2023/11/01	2	118.00	6	119.25	118.50	-4	1,475	-0.27%
2023/10/31	4	118.75	5	116.70	115.00	-1	1,474	-0.07%
2023/10/30	5	121.00	3	122.83	120.50	2	1,478	0.14%
2023/10/27	11	116.45	11	119.59	120.50	0	1,486	0.00%
2023/10/26	7	122.36	7.2	122.57	121.00	-0.2	1,480	-0.01%
2023/10/25	6	127.50	3.1	127.48	127.00	2.9	1,510	0.19%
2023/10/24	2	124.75	5	124.90	125.50	-3	1,544	-0.19%
2023/10/23	4	126.75	2	129.50	126.00	2	1,580	0.13%
2023/10/20	2	128.50	1	130.00	129.50	1	1,602	0.06%
2023/10/19	0	130.00	0	0.00	129.50	0	1,631	0.00%
2023/10/18	4	131.50	3	132.17	131.00	1	1,654	0.06%
2023/10/17	3	133.17	0	132.00	132.00	3	1,671	0.18%
2023/10/16	8	134.38	1	133.50	134.00	7	1,706	0.41%
2023/10/13	33	140.42	0	0.00	137.50	33	1,718	1.92%
2023/10/12	1	141.00	1	140.50	142.00	0	1,719	0.00%
2023/10/11	9	141.22	16	140.03	135.00	-7	1,726	-0.40%
2023/10/06	3.1	143.65	18	143.86	145.50	-14.9	1,766	-0.84%
2023/10/05	0	0.00	13	146.31	147.00	-13	1,867	-0.70%
2023/10/04	1	144.50	0	0.00	143.00	1	2,068	0.05%
2023/10/03	5	148.80	2.1	150.73	146.50	3	2,201	0.13%
2023/09/27	1	142.00	0	0.00	142.00	1	2,613	0.04%
2023/09/26	8	145.38	1	145.50	143.00	7	2,668	0.26%
2023/09/25	0	0.00	2	148.50	148.00	-2	2,731	-0.07%
2023/09/22	3.3	142.36	0	0.00	145.50	3.3	2,784	0.12%
2023/09/21	1.1	144.05	0	0.00	143.50	1.1	2,858	0.04%
2023/09/20	1	147.50	0	0.00	147.00	1	2,878	0.03%
2023/09/19	7	152.29	6	150.50	150.00	1	2,925	0.03%
2023/09/18	1	157.50	1	158.50	156.00	0	2,941	0.00%
2023/09/15	4.1	157.51	3	157.50	158.00	1.1	2,989	0.04%
2023/09/14	1	159.50	1	157.00	159.00	0	3,038	0.00%
2023/09/12	1	154.50	0	0.00	153.50	1	3,163	0.03%
2023/09/11	3	157.00	3.1	156.89	156.00	-0.1	3,258	0.00%
2023/09/08	0.1	162.00	2	161.75	162.00	-1.9	3,342	-0.06%
2023/09/07	0	160.00	0	0.00	160.00	0	3,545	0.00%
2023/09/06	5.1	154.97	0.1	159.50	160.50	5	3,892	0.13%
2023/09/05	0	0.00	3	161.33	161.50	-3	4,053	-0.07%
2023/09/04	1.2	153.76	1	155.50	157.00	0.2	4,157	0.00%
2023/09/01	1	153.50	2	156.00	155.50	-1	4,221	-0.02%
2023/08/31	0.4	156.00	2	154.00	155.50	-1.6	4,289	-0.04%
2023/08/30	0.4	151.50	1	153.00	151.00	-0.7	4,327	-0.02%
2023/08/29	1.1	147.62	0	0.00	150.00	1.1	4,484	0.02%
2023/08/28	0.1	147.49	0	0.00	146.50	0.1	4,559	0.00%
2023/08/25	1	144.50	5	145.90	146.50	-4	4,685	-0.09%
2023/08/24	3	143.83	1	146.50	144.50	2	4,842	0.04%
2023/08/22	1	147.50	3	146.50	147.00	-2	5,011	-0.04%
2023/08/21	2	147.75	3.1	146.53	147.50	-1.1	5,048	-0.02%
2023/08/18	1	149.50	1	148.50	147.50	0	5,123	0.00%
2023/08/17	0	0.00	1	152.00	151.00	-1	5,153	-0.02%
2023/08/16	0	0.00	1	148.00	148.50	-1	5,175	-0.02%
2023/08/15	1.1	147.06	0	0.00	147.50	1.1	5,244	0.02%
2023/08/14	5	148.60	2	147.75	147.50	3	5,382	0.06%
2023/08/11	7	152.21	5	151.00	152.00	2	5,447	0.04%
2023/08/10	3.2	157.24	4.2	158.15	155.00	-1	5,494	-0.02%
2023/08/09	5	161.09	2	160.00	159.50	3	5,560	0.05%
2023/08/08	2.2	164.45	2	166.25	162.50	0.2	5,626	0.00%
2023/08/07	4.1	162.49	0	0.00	162.50	4.1	5,738	0.07%
2023/08/04	2	157.75	3	160.50	163.00	-1	5,905	-0.02%
2023/08/02	0	0.00	2	159.75	157.50	-2	6,067	-0.03%
2023/08/01	3	159.00	0	0.00	158.50	3	6,146	0.05%
2023/07/31	8.1	162.62	13.3	162.82	161.00	-5.2	6,335	-0.08%
2023/07/28	2	163.00	5	164.90	166.50	-3	6,543	-0.05%
2023/07/27	2	158.00	2.4	162.79	164.00	-0.4	6,932	-0.01%
2023/07/26	6.1	158.78	6	158.42	157.00	0.1	7,101	0.00%
2023/07/25	4	164.12	0.3	164.00	165.00	3.7	7,402	0.05%
2023/07/24	12.2	163.06	14	164.82	163.00	-1.8	7,605	-0.02%
2023/07/21	7.3	165.32	4	167.13	167.50	3.3	7,798	0.04%
2023/07/20	2.3	169.87	1	169.00	169.50	1.3	8,084	0.02%
2023/07/19	12.5	170.63	7.1	169.64	171.50	5.4	8,296	0.07%
2023/07/18	11.1	173.10	4.1	173.75	172.00	7	8,703	0.08%
2023/07/17	3.1	178.31	3.1	178.63	176.50	0	8,842	0.00%
2023/07/14	7.1	178.37	3.4	180.19	177.00	3.7	8,947	0.04%
2023/07/13	6.3	181.42	17	183.09	178.50	-10.7	9,155	-0.12%
2023/07/12	26.8	187.53	13.1	183.84	182.50	13.8	9,582	0.14%
2023/07/11	15.2	192.53	24.4	193.17	192.00	-9.2	9,750	-0.09%
2023/07/10	17.1	186.94	20.1	186.84	186.00	-3	9,716	-0.03%
2023/07/07	22.1	179.27	14	178.71	181.00	8.1	9,930	0.08%
2023/07/06	18	184.72	21.1	184.81	186.00	-3.1	10,098	-0.03%
2023/07/05	22	184.23	33.1	184.20	182.00	-11.1	10,435	-0.11%
2023/07/04	5.1	177.99	4	177.63	178.00	1.1	10,587	0.01%
2023/07/03	12.4	177.08	8	177.75	175.00	4.3	10,700	0.04%
2023/06/30	5	175.80	4	174.76	177.00	1	10,678	0.01%
2023/06/29	20.1	174.96	14	175.72	172.00	6.1	10,648	0.06%
2023/06/28	10	171.45	2	173.25	170.50	8	10,581	0.08%
2023/06/27	28	172.71	20	174.45	171.50	8	10,597	0.08%
2023/06/26	59.1	174.49	58	174.53	174.50	1.1	10,547	0.01%
2023/06/21	6.1	175.42	6	174.50	175.00	0.1	10,541	0.00%
2023/06/20	3.4	176.78	1	179.50	176.00	2.4	10,498	0.02%
2023/06/19	7	179.64	4	180.75	181.00	3	10,452	0.03%
2023/06/16	2.1	185.46	5	184.60	184.00	-3	10,375	-0.03%
2023/06/15	7.1	188.67	10	185.30	184.50	-2.9	10,331	-0.03%
2023/06/14	18.1	185.33	19	183.66	186.50	-0.9	10,236	-0.01%
2023/06/13	34.1	186.11	33	185.35	183.00	1.1	10,153	0.01%
2023/06/12	44	192.82	51	193.71	191.00	-7	9,945	-0.07%
2023/06/09	16.1	180.49	32.6	180.39	180.50	-16.5	9,598	-0.17%
2023/06/08	25	174.24	35.1	173.15	175.50	-10.1	9,416	-0.11%
2023/06/07	1	165.50	3.1	170.46	171.00	-2.1	9,315	-0.02%
2023/06/06	24.3	167.39	17	164.26	164.50	7.3	9,266	0.08%
2023/06/05	52	173.07	40	172.13	170.50	12	9,210	0.13%
2023/06/02	27.3	179.10	16.2	177.56	174.00	11.1	9,240	0.12%
2023/06/01	6	175.51	12	175.25	178.00	-6	9,102	-0.07%
2023/05/31	11	175.32	18.4	175.57	174.00	-7.4	9,047	-0.08%
2023/05/30	23.4	175.41	20.3	175.07	174.50	3.1	8,946	0.03%
2023/05/29	8	168.88	11	166.96	170.00	-3	8,829	-0.03%
2023/05/26	8.3	165.61	2.1	165.71	161.00	6.2	8,912	0.07%
2023/05/25	8.2	168.19	4	168.13	167.00	4.2	8,939	0.05%
2023/05/24	10	171.00	9.3	169.81	168.00	0.8	8,972	0.01%
2023/05/23	2.2	170.45	3	171.33	169.00	-0.8	9,168	-0.01%
2023/05/22	7	170.64	9	170.00	171.50	-2	9,301	-0.02%
2023/05/19	26.2	168.73	9	169.44	169.00	17.2	9,282	0.19%
2023/05/18	23	171.72	30	172.35	172.00	-7	9,219	-0.08%
2023/05/17	16	165.72	16.2	164.85	166.50	-0.2	9,089	0.00%
2023/05/16	15	162.93	14	162.68	160.50	1	9,026	0.01%
2023/05/15	12	165.37	9	163.90	163.00	3	8,991	0.03%
2023/05/12	8	169.81	14	169.68	172.00	-6	8,994	-0.07%
2023/05/11	20.1	169.75	14.3	171.42	168.50	5.8	9,073	0.06%
2023/05/10	25	174.52	29.1	175.04	174.50	-4.1	8,986	-0.05%
2023/05/09	18	172.56	15.7	172.69	175.00	2.3	8,819	0.03%
2023/05/08	8	174.00	7	174.00	173.50	1	8,661	0.01%
2023/05/05	29.3	172.28	25	172.94	171.00	4.2	8,602	0.05%
2023/05/04	22	171.73	9.8	172.53	169.00	12.3	8,483	0.14%
2023/05/03	57.1	181.55	32.8	181.68	177.00	24.3	8,314	0.29%
2023/05/02	4	183.50	22	184.74	187.50	-18	7,956	-0.23%
2023/04/28	39	167.69	56.2	168.18	170.50	-17.2	7,796	-0.22%
2023/04/27	35	159.24	27	159.85	158.00	8	7,464	0.11%
2023/04/26	36	162.72	26	165.33	167.00	10	7,261	0.14%
2023/04/25	31.1	172.49	32	171.14	169.00	-0.9	7,084	-0.01%
2023/04/24	24.5	180.82	14	180.21	179.00	10.5	6,806	0.15%
2023/04/21	54	179.67	59.1	178.48	177.50	-5.1	6,606	-0.08%
2023/04/20	25.2	175.83	20.1	174.07	172.50	5.1	6,320	0.08%
2023/04/19	17	179.32	21.3	181.09	182.50	-4.3	6,241	-0.07%
2023/04/18	33.1	181.67	20	181.48	179.00	13.1	6,223	0.21%
2023/04/17	47.7	179.00	60	181.14	179.50	-12.3	6,223	-0.20%
2023/04/14	19	161.79	17.2	165.49	171.00	1.8	5,844	0.03%
2023/04/13	13.3	164.65	18.4	163.46	163.00	-5.1	5,569	-0.09%
2023/04/12	40.3	166.90	20	166.83	165.00	20.3	5,449	0.37%
2023/04/11	17.5	156.39	26	159.60	165.00	-8.5	5,282	-0.16%
2023/04/10	41.6	151.34	54.1	150.85	150.00	-12.5	5,191	-0.24%
2023/04/07	20.7	144.81	49.1	145.63	147.50	-28.3	4,778	-0.59%
2023/04/06	10	131.80	26.2	133.21	134.50	-16.2	4,473	-0.36%
2023/03/31	3	125.17	2	126.00	125.50	1	4,315	0.02%
2023/03/30	3	124.00	6	122.67	122.00	-3	4,280	-0.07%
2023/03/29	11.1	119.60	7	120.07	121.00	4.1	4,263	0.10%
2023/03/28	6.1	122.85	2	121.50	122.00	4.1	4,247	0.10%
2023/03/27	2	128.25	0	129.00	127.00	2	4,215	0.05%
2023/03/24	4.1	130.74	1	130.50	129.00	3.1	4,236	0.07%
2023/03/23	3	128.67	0	129.00	128.00	3	4,220	0.07%
2023/03/22	1	128.50	0	0.00	129.00	1	4,233	0.02%
2023/03/21	1	129.00	0	0.00	128.00	1	4,245	0.02%
2023/03/20	0	129.20	0	0.00	129.50	0	4,251	0.00%
2023/03/17	0	128.50	0	0.00	129.50	0	4,261	0.00%
2023/03/16	0.1	126.01	0	0.00	125.00	0.1	4,274	0.00%
2023/03/15	1	129.00	0	128.50	126.50	1	4,298	0.02%
2023/03/14	0	127.00	1	128.00	126.50	-1	4,323	-0.02%
2023/03/13	1.1	127.09	0	0.00	129.00	1.1	4,349	0.03%
2023/03/10	4.2	130.44	28	130.54	129.00	-23.8	4,432	-0.54%
2023/03/09	2.1	133.52	0	0.00	133.00	2.1	4,469	0.05%
2023/03/08	4	134.75	2	134.25	135.50	2	4,519	0.04%
2023/03/07	15.1	137.68	7.1	135.79	134.50	8	4,634	0.17%
2023/03/06	7	133.71	4	133.38	132.50	3	4,662	0.06%
2023/03/03	13	132.58	0	0.00	131.00	13	4,830	0.27%
2023/03/02	0	0.00	3	132.83	131.50	-3	5,015	-0.06%
2023/03/01	11.1	130.23	7	130.14	130.50	4.1	5,130	0.08%
2023/02/24	24.4	133.08	22	132.34	132.50	2.4	5,129	0.05%
2023/02/23	11	142.68	18	142.06	141.00	-7	5,029	-0.14%
2023/02/22	7	136.79	4	136.50	135.50	3	4,944	0.06%
2023/02/21	49.5	142.91	36	142.71	141.50	13.5	4,913	0.27%
2023/02/20	17	137.24	21.5	137.59	140.50	-4.5	4,701	-0.10%
2023/02/17	8	126.19	1	128.00	128.00	7	4,736	0.15%
2023/02/16	1	129.50	1	129.00	129.00	0	4,898	0.00%
2023/02/15	2.2	125.45	2	126.75	126.50	0.2	4,976	0.00%
2023/02/14	4	128.25	5	128.20	127.50	-1	5,000	-0.02%
2023/02/13	5	129.20	6	128.08	126.00	-1	5,051	-0.02%
2023/02/10	13.1	133.98	3	136.00	131.50	10.1	5,104	0.20%
2023/02/09	34	140.63	22.1	138.57	138.00	12	5,072	0.24%
2023/02/08	2	134.50	0	0.00	135.00	2	5,066	0.04%
2023/02/07	3	130.83	0	0.00	130.50	3	5,063	0.06%
2023/02/06	1	131.00	1	131.50	131.50	0	5,105	0.00%
2023/02/03	3.1	132.33	5	131.80	130.50	-1.9	5,172	-0.04%
2023/02/02	20.1	136.27	17	135.38	135.50	3.1	5,197	0.06%
2023/02/01	9	132.28	12	133.21	136.00	-3	5,211	-0.06%
2023/01/31	13	130.35	16.1	132.26	130.50	-3.1	5,186	-0.06%
2023/01/30	5	130.10	18.1	128.84	129.50	-13.1	5,131	-0.25%
2023/01/17	3	126.50	3	126.17	124.50	0	5,100	0.00%
2023/01/16	4	126.63	3	127.17	128.00	1	5,105	0.02%
2023/01/13	7	125.93	7	126.86	125.00	0	5,083	0.00%
2023/01/12	7	129.00	4	128.13	127.50	3	5,045	0.06%
2023/01/11	13	129.03	7	128.64	129.00	6	5,006	0.12%
2023/01/10	22	128.93	17	129.41	128.00	5	4,990	0.10%
2023/01/09	13	126.73	3	126.00	127.00	10	4,837	0.21%
2023/01/06	20	125.78	21	125.86	127.50	-1	4,752	-0.02%
2023/01/05	36	127.53	35.2	126.54	126.00	0.8	4,648	0.02%
2023/01/04	16	120.09	19	120.08	119.50	-3	4,406	-0.07%
2023/01/03	3	114.00	2	113.25	113.50	1	4,278	0.02%
2022/12/30	3	112.50	15	112.73	112.50	-12	4,269	-0.28%
2022/12/29	18.1	115.05	10	118.70	111.50	8.1	4,260	0.19%
2022/12/28	17.1	122.65	12.1	122.21	123.50	5	4,152	0.12%
2022/12/27	2	115.75	3.1	116.10	122.00	-1.1	3,960	-0.03%
2022/12/26	3	111.50	1	111.00	111.00	2	3,949	0.05%
2022/12/23	2	110.75	2	112.25	113.50	0	3,979	0.00%
2022/12/20	2.1	112.29	2	116.25	110.00	0.1	3,998	0.00%
2022/12/19	1.1	117.86	3	117.67	115.50	-1.9	4,002	-0.05%
2022/12/16	3	116.17	1	116.49	116.00	2	4,009	0.05%
2022/12/15	1	120.00	0	0.00	120.00	1	3,983	0.03%
2022/12/14	0	0.00	5	121.50	123.00	-5	3,985	-0.13%
2022/12/13	2	118.52	2	123.00	118.50	0	3,964	0.00%
2022/12/12	2	121.50	3	122.00	122.00	-1	3,957	-0.03%
2022/12/09	5.3	121.68	1	121.00	122.00	4.3	3,963	0.11%
2022/12/08	0	122.00	0	0.00	122.00	0	3,952	0.00%
2022/12/07	1	126.00	5	123.10	124.00	-4	3,949	-0.10%
2022/12/06	1	127.50	0	0.00	126.00	1	3,931	0.03%
2022/12/05	4	131.13	18	131.22	131.00	-14	3,909	-0.36%
2022/12/02	8	134.25	18	133.64	130.50	-10	3,879	-0.26%
2022/12/01	1	129.00	4	130.63	130.00	-3	3,783	-0.08%
2022/11/30	3.1	129.97	4	130.62	128.50	-0.9	3,733	-0.02%
2022/11/29	10.1	133.92	7	134.64	132.50	3.1	3,683	0.08%
2022/11/28	24	130.92	22	128.41	135.50	2	3,547	0.06%
2022/11/25	24	128.42	27	129.05	129.50	-3	3,445	-0.09%
2022/11/24	44	124.49	31	126.18	127.50	13	3,258	0.40%
2022/11/23	10	119.90	11.1	118.92	120.00	-1.1	3,051	-0.04%
2022/11/22	10	112.70	14.1	112.90	114.00	-4	2,914	-0.14%
2022/11/21	4	113.75	13	113.27	111.00	-9	2,873	-0.31%
2022/11/18	8	112.82	1	111.00	111.00	7	2,817	0.25%
2022/11/17	6	114.67	4.1	113.54	115.00	1.9	2,782	0.07%
2022/11/16	6.1	112.91	3	113.00	113.50	3.1	2,741	0.11%
2022/11/15	25.2	117.79	16	116.44	114.50	9.2	2,691	0.34%
2022/11/14	21	111.43	32.1	112.92	117.50	-11.1	2,501	-0.44%
2022/11/11	7	109.07	7	107.14	107.00	0	2,329	0.00%
2022/11/10	10.2	104.34	2	104.00	105.00	8.2	2,243	0.36%
2022/11/09	3	107.00	3	106.50	106.00	0	2,234	0.00%
2022/11/08	7.1	107.29	4	104.88	103.50	3.1	2,208	0.14%
2022/11/07	7	105.36	7	105.64	106.00	0	2,136	0.00%
2022/11/04	26	104.23	27	109.76	105.00	-1	2,084	-0.05%
2022/11/03	2	102.50	9	100.98	103.50	-7	1,955	-0.36%
2022/11/02	9.1	101.12	3	101.17	100.00	6.1	1,912	0.32%
2022/11/01	2	98.00	4	102.63	101.00	-2	1,866	-0.11%
2022/10/31	6	92.77	11	92.88	95.40	-5	1,793	-0.28%
2022/10/28	7	91.10	7	92.01	89.80	0	1,731	0.00%
2022/10/27	4	93.83	1.1	95.53	97.10	2.9	1,639	0.18%
2022/10/26	2	90.10	2	91.00	89.20	0	1,601	0.00%
2022/10/25	3	90.80	1	90.20	89.10	2	1,587	0.13%
2022/10/24	4	96.13	0	0.00	93.70	4	1,591	0.25%
2022/10/21	0.1	92.90	2	94.40	90.60	-1.9	1,592	-0.12%
2022/10/20	3	98.66	3	97.23	95.70	0	1,601	0.00%
2022/10/19	1	99.20	1.4	97.41	97.70	-0.4	1,619	-0.02%
2022/10/18	8	98.09	6	96.28	96.50	2	1,642	0.12%
2022/10/17	1	93.60	2	95.15	98.20	-1	1,661	-0.06%
2022/10/14	1	93.90	2	96.45	97.00	-1	1,653	-0.06%
2022/10/13	7	88.70	0	0.00	88.20	7	1,657	0.42%
2022/10/12	4	93.98	3	94.47	94.10	1	1,651	0.06%
2022/10/11	0	96.00	0	0.00	95.10	0	1,654	0.00%
2022/10/07	5	102.40	4.1	102.98	102.00	0.9	1,691	0.05%
2022/10/06	3	105.83	7	106.71	104.50	-4	1,744	-0.23%
2022/10/05	6	104.42	7	106.00	103.50	-1	1,748	-0.06%
2022/10/04	5	102.80	11	101.64	103.00	-6	1,729	-0.35%
2022/10/03	8.2	101.67	7	101.73	100.50	1.2	1,718	0.07%
2022/09/30	3	94.90	2	95.00	97.50	1	1,726	0.06%
2022/09/29	2.1	99.07	0	0.00	93.90	2.1	1,738	0.12%
2022/09/28	0.7	97.11	2	96.80	96.80	-1.3	1,775	-0.07%
2022/09/27	1	99.50	3	101.17	102.50	-2	1,793	-0.11%
2022/09/26	0	100.00	1	103.00	100.50	-1	1,818	-0.05%
2022/09/23	3	108.67	0	0.00	108.00	3	1,844	0.16%
2022/09/21	1	112.94	1	113.00	113.00	0	1,862	0.00%
2022/09/19	0	0.00	0.2	115.00	112.00	-0.2	1,866	-0.01%
2022/09/16	1	114.02	0	0.00	115.00	1	1,859	0.05%
2022/09/15	0	0.00	1	119.50	118.50	-1	1,867	-0.05%
2022/09/14	0	0.00	1	119.50	119.50	-1	1,876	-0.05%
2022/09/13	5.2	126.05	0	0.00	124.00	5.2	1,868	0.28%
2022/09/12	1	128.00	1	131.00	128.00	0	1,874	0.00%
2022/09/07	3.1	126.35	3	125.67	127.00	0.1	1,919	0.01%
2022/09/06	1	129.50	0	0.00	129.50	1	1,931	0.05%
2022/09/05	4	130.25	0	0.00	128.50	4	1,953	0.20%
2022/09/02	2	135.75	0	0.00	135.00	2	1,971	0.10%
2022/08/31	0.2	140.00	2	139.00	140.50	-1.8	1,988	-0.09%
2022/08/29	2.3	135.42	9	135.89	135.00	-6.7	2,061	-0.32%
2022/08/26	2.1	145.16	0	0.00	142.50	2.1	2,078	0.10%
2022/08/23	0.1	142.00	1	144.00	143.00	-0.9	2,251	-0.04%
2022/08/22	2	147.50	3	143.50	142.50	-1	2,276	-0.04%
2022/08/19	2.1	147.64	2	146.25	146.00	0.1	2,272	0.00%
2022/08/18	1	143.01	1	145.50	146.50	0	2,277	0.00%
2022/08/17	0.1	145.50	2	145.00	145.00	-1.9	2,264	-0.08%
2022/08/16	1.1	147.24	3	152.00	146.00	-2	2,269	-0.09%
2022/08/15	1	149.50	5	148.70	149.50	-4	2,261	-0.18%
2022/08/12	0	0.00	5	140.40	141.50	-5	2,226	-0.22%
2022/08/11	0	0.00	1	137.00	135.50	-1	2,227	-0.04%
2022/08/10	2	132.75	0	0.00	132.50	2	2,239	0.09%
2022/08/09	1.2	137.92	0	0.00	138.50	1.2	2,241	0.05%
2022/08/08	2	140.50	6	141.17	142.00	-4	2,273	-0.18%
2022/08/05	1	140.00	1	139.00	138.00	0	2,282	0.00%
2022/08/03	0	0.00	5	134.00	134.50	-5	2,366	-0.21%
2022/08/02	2	133.00	5	133.00	134.50	-3	2,414	-0.12%
2022/08/01	1	137.00	0.4	137.00	137.50	0.6	2,439	0.02%
2022/07/29	1	140.50	2	142.25	141.50	-1	2,486	-0.04%
2022/07/28	2	138.50	5	136.40	138.00	-3	2,573	-0.12%
2022/07/27	4	138.38	2	138.00	139.00	2	2,654	0.08%
2022/07/26	4	138.25	3.1	137.44	135.50	0.9	2,718	0.03%
2022/07/25	2.1	145.01	1	153.00	141.00	1.1	2,804	0.04%
2022/07/22	3	150.83	3	155.17	153.00	0	2,855	0.00%
2022/07/21	0	0.00	1	142.50	145.00	-1	2,868	-0.03%
2022/07/20	4	139.63	5.4	142.17	139.00	-1.4	2,903	-0.05%
2022/07/19	1	136.50	2	137.25	136.50	-1	2,934	-0.03%
2022/07/18	3	137.33	5	137.10	138.00	-2	3,037	-0.07%
2022/07/15	8.1	135.26	8	134.88	136.00	0.1	3,161	0.00%
2022/07/14	3	130.67	8	131.50	132.00	-5	3,202	-0.16%
2022/07/13	16	125.00	3	123.67	123.00	13	3,218	0.40%
2022/07/12	7	123.86	4	125.38	125.50	3	3,213	0.09%
2022/07/11	0	0.00	2.4	131.83	133.00	-2.4	3,215	-0.07%
2022/07/08	7	132.44	7	133.50	134.50	0	3,316	0.00%
2022/07/07	8	127.88	15	129.20	130.00	-7	3,380	-0.21%
2022/07/06	1	126.51	0.1	127.50	125.00	0.9	3,477	0.03%
2022/07/05	0.1	133.00	1	133.50	134.00	-0.9	3,527	-0.03%
2022/07/04	12	130.42	12	138.42	130.50	0	3,546	0.00%
2022/07/01	3	143.83	0	0.00	142.50	3	3,539	0.08%
2022/06/30	5	163.11	3.1	158.03	158.00	1.9	3,560	0.05%
2022/06/29	1	175.50	1	175.00	175.00	0	3,593	0.00%
2022/06/28	3	181.00	4	179.88	180.50	-1	3,619	-0.03%
2022/06/27	2	181.75	3	181.00	182.00	-1	3,621	-0.03%
2022/06/24	4	173.62	5	173.97	172.50	-1	3,612	-0.03%
2022/06/23	21	174.07	2	176.50	173.00	19	3,616	0.53%
2022/06/22	3	178.83	3	186.17	177.50	0	3,595	0.00%
2022/06/21	3	187.33	2	183.50	187.50	1	3,589	0.03%
2022/06/20	8	180.38	2	190.25	179.00	6	3,580	0.17%
2022/06/17	4	190.00	3	187.50	191.00	1	3,556	0.03%
2022/06/16	1	204.50	1	201.50	198.50	0	3,518	0.00%
2022/06/15	1	202.50	0	0.00	200.50	1	3,508	0.03%
2022/06/14	5	200.00	7	203.00	206.50	-2	3,502	-0.06%
2022/06/13	12	210.21	6	207.45	205.50	6	3,474	0.17%
2022/06/10	0	0.00	1	221.00	221.00	-1	3,455	-0.03%
2022/06/09	0	0.00	1	219.50	217.50	-1	3,443	-0.03%
2022/06/08	9	220.89	7	219.86	218.50	2	3,448	0.06%
2022/06/07	5.2	220.95	2	221.50	221.00	3.2	3,425	0.09%
2022/06/06	4	220.25	5	219.10	222.50	-1	3,405	-0.03%
2022/06/02	2	223.50	5	219.60	217.00	-3	3,412	-0.09%
2022/06/01	15	223.77	18.1	224.00	222.50	-3.1	3,396	-0.09%
2022/05/31	17	217.06	24.1	218.89	217.50	-7.1	3,324	-0.21%
2022/05/30	5	208.30	3	207.50	212.00	2	3,245	0.06%
2022/05/27	4	201.38	2	200.75	201.00	2	3,222	0.06%
2022/05/26	3	199.67	8	202.69	197.00	-5	3,223	-0.16%
2022/05/25	4	204.49	4	204.63	204.50	0	3,244	0.00%
2022/05/24	4	204.25	3	207.33	203.50	1	3,278	0.03%
2022/05/23	2	213.25	4	209.63	210.50	-2	3,276	-0.06%
2022/05/20	2	207.00	2	209.00	206.50	0	3,256	0.00%
2022/05/19	5.1	207.08	6	206.25	211.50	-0.9	3,248	-0.03%
2022/05/18	5	211.10	10	209.95	206.50	-5	3,249	-0.15%
2022/05/17	13	207.81	12	208.38	212.00	1	3,231	0.03%
2022/05/16	13	213.35	2	207.52	206.00	11	3,210	0.34%
2022/05/13	5	214.80	5	215.30	215.00	0	3,171	0.00%
2022/05/12	13	217.69	15	214.67	210.50	-2	3,154	-0.06%
2022/05/11	6	213.84	15	212.60	213.00	-9	3,102	-0.29%
2022/05/10	17	210.74	16	211.91	218.00	1	3,046	0.03%
2022/05/09	2	208.50	6	208.83	208.00	-4	2,991	-0.13%
2022/05/06	1	214.00	2.1	216.49	214.50	-1.1	2,954	-0.04%
2022/05/05	21	225.17	18.1	227.75	225.00	3	2,910	0.10%
2022/05/04	10.1	215.08	12	216.38	220.00	-1.9	2,791	-0.07%
2022/05/03	5	206.69	6	206.75	210.00	-1	2,690	-0.04%
2022/04/29	24	203.75	23	203.93	202.50	1	2,624	0.04%
2022/04/28	4	193.80	15	193.70	201.00	-11	2,508	-0.44%
2022/04/27	7	185.07	1	184.00	186.50	6	2,447	0.25%
2022/04/26	15	198.10	15	199.87	195.00	0	2,388	0.00%
2022/04/25	10	203.10	5	202.51	199.00	5	2,345	0.21%
2022/04/22	43	216.50	23	217.63	215.50	20	2,295	0.87%
2022/04/21	27	211.46	43	214.50	216.00	-16	2,178	-0.73%
2022/04/20	25.1	207.14	21	208.45	205.00	4.1	2,026	0.20%
2022/04/19	22.1	198.44	18	201.14	203.50	4.1	1,946	0.21%
2022/04/18	15	193.23	16	193.84	194.00	-1	1,877	-0.05%
2022/04/15	3	195.49	4.5	197.11	194.00	-1.5	1,831	-0.08%
2022/04/14	22	204.20	18.2	207.02	203.00	3.9	1,787	0.22%
2022/04/13	29.5	201.35	22.1	203.69	202.00	7.4	1,670	0.44%
2022/04/12	4.1	196.81	6	203.58	201.00	-1.9	1,570	-0.12%
2022/04/11	10	191.05	10	195.09	188.50	0	1,427	0.00%
2022/04/08	7	186.07	23	183.49	192.50	-16	1,328	-1.21%
2022/04/07	1	173.51	9	176.28	175.00	-8	1,274	-0.63%
2022/04/06	10.3	179.94	1	185.50	178.50	9.3	1,241	0.75%
2022/04/01	3	192.83	2	192.25	193.00	1	1,176	0.09%
2022/03/31	0	0.00	6	189.00	190.00	-6	1,118	-0.54%
2022/03/30	0	0.00	2	181.50	181.50	-2	1,095	-0.18%
2022/03/29	0	0.00	2	177.50	176.50	-2	1,102	-0.18%
2022/03/28	2	170.50	0	0.00	174.50	2	1,116	0.18%
2022/03/25	1.1	179.59	1	185.50	179.00	0.1	1,125	0.01%
2022/03/24	3	179.33	0	0.00	182.00	3	1,189	0.25%
2022/03/23	1.1	187.90	0	0.00	186.50	1.1	1,192	0.09%
2022/03/22	1	185.00	0	0.00	184.50	1	1,226	0.08%
2022/03/21	5.1	185.20	0	0.00	184.50	5.1	1,242	0.41%
2022/03/18	0	179.38	5	182.30	184.50	-5	1,272	-0.39%
2022/03/17	12	182.75	1	182.00	180.00	11	1,275	0.86%
2022/03/16	1	172.00	8	175.88	175.00	-7	1,274	-0.55%
2022/03/15	1	175.99	3	174.00	174.00	-2	1,284	-0.15%
2022/03/14	2	186.00	2	187.50	186.00	0	1,285	0.00%
2022/03/11	3	188.17	1	187.50	188.50	2	1,302	0.15%
2022/03/10	0	0.00	3.2	193.24	195.50	-3.2	1,319	-0.24%
2022/03/09	1	179.02	12	180.04	180.00	-11	1,318	-0.83%
2022/03/08	1.9	183.71	1	190.00	178.50	0.9	1,312	0.06%
2022/03/07	1.6	194.90	1	195.00	193.00	0.6	1,294	0.05%
2022/03/04	2	210.75	1	210.50	210.00	1	1,291	0.08%
2022/03/03	0	219.50	0	0.00	215.50	0	1,309	0.00%
2022/03/02	11	216.45	0	0.00	216.50	11	1,342	0.82%
2022/03/01	0	0.00	1	220.00	220.00	-1	1,365	-0.07%
2022/02/25	2	214.25	3.1	217.26	213.50	-1.1	1,381	-0.08%
2022/02/24	6.5	214.21	6.1	220.38	211.00	0.4	1,364	0.03%
2022/02/23	3.2	219.24	1.1	216.37	218.00	2.1	1,346	0.16%
2022/02/22	1	213.99	0	0.00	214.00	1	1,366	0.07%
2022/02/21	0.1	213.50	0	0.00	213.50	0.1	1,421	0.00%
2022/02/18	12.4	214.92	6	212.92	216.00	6.4	1,552	0.41%
2022/02/17	3.1	222.65	2	225.00	222.00	1.1	1,601	0.07%
2022/02/16	7.1	222.49	0	0.00	220.00	7.1	1,649	0.43%
2022/02/15	0	0.00	2	221.00	221.00	-2	1,689	-0.12%
2022/02/14	1.1	225.23	0	0.00	221.50	1.1	1,696	0.06%
2022/02/11	0	235.00	0	0.00	232.50	0	1,686	0.00%
2022/02/10	2	236.50	1	235.00	236.00	1	1,687	0.06%
2022/02/09	0	0.00	1	233.00	239.00	-1	1,689	-0.06%
2022/02/08	2	232.25	1	231.00	230.50	1	1,691	0.06%
2022/02/07	0	0.00	2	231.75	235.50	-2	1,701	-0.12%
2022/01/26	1	220.00	1	221.00	221.00	0	1,695	0.00%
2022/01/25	4.1	221.68	3	222.17	219.50	1.1	1,711	0.06%
2022/01/24	0	221.75	4	234.00	227.50	-4	1,730	-0.23%
2022/01/21	7	236.01	1	241.50	235.50	6	1,759	0.34%
2022/01/20	3	247.00	2	246.75	243.00	1	1,846	0.05%
2022/01/19	0	248.00	0	0.00	243.00	0	2,001	0.00%
2022/01/18	2	248.50	4	248.88	249.50	-2	2,095	-0.09%
2022/01/17	3	247.33	6.1	236.35	248.00	-3.1	2,228	-0.14%
2022/01/14	2.1	236.49	0	0.00	236.50	2.1	2,289	0.09%
2022/01/13	1	240.50	1	240.50	240.50	0	2,301	0.00%
2022/01/12	3.1	241.05	3	242.67	240.00	0	2,317	0.00%
2022/01/11	0.1	248.50	0	0.00	247.50	0.1	2,313	0.00%
2022/01/10	3.1	250.85	2	251.75	251.00	1.1	2,308	0.05%
2022/01/07	3	250.49	2	254.45	254.50	1	2,338	0.04%
2022/01/06	3	257.01	2.1	258.24	257.00	0.9	2,353	0.04%
2022/01/05	1.1	260.14	1	263.00	260.00	0.1	2,355	0.00%
2022/01/04	6	265.50	4	265.63	264.50	2	2,358	0.08%
2022/01/03	2	268.50	2	269.00	266.00	0	2,356	0.00%
2021/12/30	2	273.75	1	275.00	273.00	1	2,356	0.04%
2021/12/29	2	274.50	1	277.50	274.00	1	2,388	0.04%
2021/12/28	2	280.00	2	281.00	276.50	0	2,405	0.00%
2021/12/27	4	274.88	1	277.00	277.00	3	2,417	0.12%
2021/12/24	1	275.50	3	280.00	275.50	-2	2,435	-0.08%
2021/12/23	4	278.75	6.3	279.57	276.50	-2.3	2,464	-0.09%
2021/12/22	3.1	284.73	4	289.07	282.50	-1	2,458	-0.04%
2021/12/21	9.1	287.66	1	290.00	287.50	8.1	2,446	0.33%
2021/12/20	7.2	287.57	14	287.50	292.00	-6.8	2,434	-0.28%
2021/12/17	6.1	274.16	8	275.88	280.00	-1.9	2,393	-0.08%
2021/12/16	11	275.18	12.3	276.75	279.50	-1.3	2,467	-0.05%
2021/12/15	3	269.01	9.1	265.68	270.00	-6	2,444	-0.25%
2021/12/14	12	262.46	10	263.35	260.00	2	2,437	0.08%
2021/12/13	3	261.17	6	258.58	261.00	-3	2,424	-0.12%
2021/12/10	4	257.13	1	258.00	256.50	3	2,420	0.12%
2021/12/09	3	261.50	1	259.50	264.50	2	2,410	0.08%
2021/12/08	3	258.33	4	257.25	256.50	-1	2,402	-0.04%
2021/12/07	3.1	257.62	2.1	257.86	256.00	1	2,416	0.04%
2021/12/06	7.1	260.24	2	264.50	260.00	5.1	2,397	0.21%
2021/12/03	4	274.74	4	272.75	272.50	0	2,375	0.00%
2021/12/02	5.6	272.65	3	274.83	270.00	2.6	2,377	0.11%
2021/12/01	5	280.40	11	278.00	277.50	-6	2,397	-0.25%
2021/11/30	11	280.64	3	282.33	275.00	8	2,388	0.33%
2021/11/29	3.1	278.23	2	282.25	279.00	1.1	2,383	0.05%
2021/11/26	8	287.56	7	288.07	284.00	1	2,361	0.04%
2021/11/25	6.5	296.18	2	305.00	292.00	4.5	2,329	0.19%
2021/11/24	4	304.50	4.1	305.77	304.50	-0.1	2,297	0.00%
2021/11/23	4	313.88	9.6	315.42	309.50	-5.6	2,274	-0.25%
2021/11/22	5.1	318.01	7.4	320.76	316.50	-2.3	2,266	-0.10%
2021/11/19	3	326.33	3.6	328.81	326.00	-0.6	2,261	-0.03%
2021/11/18	11.6	338.98	8	336.81	328.00	3.6	2,230	0.16%
2021/11/17	14.2	332.04	15	328.53	335.00	-0.8	2,174	-0.04%
2021/11/16	7	313.64	12.6	329.81	335.50	-5.6	2,052	-0.27%
2021/11/15	9	304.94	7.2	312.31	305.00	1.8	1,998	0.09%
2021/11/12	9.3	300.92	11	304.09	300.00	-1.8	1,987	-0.09%
2021/11/11	1	290.00	0	0.00	294.50	1	1,949	0.05%
2021/11/09	2	287.27	1.4	289.00	289.00	0.6	1,967	0.03%
2021/11/08	3	289.85	2.1	287.70	286.00	0.9	1,981	0.05%
2021/11/05	0.3	294.92	1	297.00	295.50	-0.7	2,009	-0.04%
2021/11/04	2.3	293.26	1.3	299.08	296.50	1	2,051	0.05%
2021/11/02	0	0.00	1	290.50	291.00	-1	2,075	-0.05%
2021/11/01	4	291.63	8	288.31	300.50	-4	2,108	-0.19%
2021/10/29	4.3	296.94	13	302.27	288.00	-8.7	2,099	-0.41%
2021/10/28	12	318.59	16.2	318.18	320.00	-4.2	2,062	-0.20%
2021/10/27	12.8	325.05	20.1	324.51	327.50	-7.3	1,993	-0.37%
2021/10/26	7	301.21	6	300.42	306.50	1	1,835	0.05%
2021/10/25	14	271.04	14	275.11	279.00	0	1,762	0.00%
2021/10/22	5	244.10	5	248.80	254.00	0	1,638	0.00%
2021/10/21	4	227.75	0	0.00	231.00	4	1,597	0.25%
2021/10/20	0.1	229.95	2	224.50	224.50	-1.9	1,609	-0.12%
2021/10/19	2	233.50	5	232.40	233.00	-3	1,618	-0.19%
2021/10/18	2	230.75	3	230.50	232.50	-1	1,631	-0.06%
2021/10/15	20	231.38	7	230.00	226.50	13	1,644	0.79%
2021/10/14	0	233.00	1	231.00	231.00	-1	1,633	-0.06%
2021/10/13	2	216.75	1	215.50	216.50	1	1,608	0.06%
2021/10/12	0	0.00	1	226.00	224.50	-1	1,626	-0.06%
2021/10/08	1	221.50	2	219.00	221.50	-1	1,646	-0.06%
2021/10/06	2	213.00	2	213.25	212.00	0	1,668	0.00%
2021/10/05	3	217.33	4	214.88	219.50	-1	1,642	-0.06%
2021/10/04	3	213.67	1	217.50	209.50	2	1,632	0.12%
2021/10/01	6	227.00	2	230.50	220.00	4	1,636	0.25%
2021/09/30	6	236.33	5	233.00	236.50	1	1,656	0.06%
2021/09/28	2	251.75	1	252.00	251.00	1	1,651	0.06%
2021/09/27	3	245.49	0	0.00	249.00	3	1,663	0.18%
2021/09/24	1.1	250.14	0	0.00	249.00	1.1	1,659	0.06%
2021/09/23	9.2	266.33	3	262.00	257.00	6.2	1,663	0.37%
2021/09/22	0.1	378.00	0	0.00	391.50	0.1	1,606	0.01%
2021/09/17	1	398.37	0.1	394.68	392.50	0.9	1,605	0.06%
2021/09/16	1	407.00	4.1	406.04	396.50	-3.1	1,622	-0.19%
2021/09/15	2	395.00	0	0.00	394.50	2	1,614	0.12%
2021/09/14	2	398.00	1	396.99	397.00	1	1,628	0.06%
2021/09/10	6.2	392.79	6	393.00	391.50	0.2	1,628	0.01%
2021/09/09	0	0.00	0	386.00	386.00	0	1,609	0.00%
2021/09/08	2.1	385.38	1.2	378.67	378.00	0.9	1,615	0.05%
2021/09/07	1	392.00	3	383.83	388.00	-2	1,624	-0.12%
2021/09/06	2.2	372.75	6	375.81	371.50	-3.9	1,610	-0.24%
2021/09/03	0.1	371.50	2	370.50	375.00	-1.9	1,587	-0.12%
2021/09/02	1.2	370.27	1	365.00	365.00	0.2	1,594	0.01%
2021/09/01	1	387.46	1	388.00	385.50	0	1,635	0.00%
2021/08/31	1	381.01	0	0.00	381.00	1	1,642	0.06%
2021/08/30	1.1	377.40	0	0.00	378.00	1.1	1,664	0.06%
2021/08/27	1	371.50	1	371.00	371.50	0	1,685	0.00%
2021/08/26	0	384.00	2	384.50	376.50	-2	1,707	-0.12%
2021/08/25	2	387.50	2	385.00	380.00	0	1,700	0.00%
2021/08/24	2.1	377.88	0.1	374.50	374.50	2	1,697	0.12%
2021/08/23	1	373.00	1	375.50	375.50	0	1,733	0.00%
2021/08/20	1	360.00	2.1	363.27	362.50	-1.1	1,746	-0.06%
2021/08/19	3.2	360.83	3	358.67	350.00	0.2	1,762	0.01%
2021/08/18	1	370.21	1	345.00	371.00	0	1,797	0.00%
2021/08/17	1.1	372.68	0	0.00	356.00	1.1	1,785	0.06%
2021/08/16	0.2	367.50	1	368.50	371.50	-0.8	1,801	-0.04%
2021/08/13	0.1	378.00	0	0.00	384.00	0.1	1,810	0.01%
2021/08/12	2	374.00	5	375.30	378.50	-3	1,839	-0.16%
2021/08/11	0	0.00	3.1	364.60	370.00	-3.1	1,850	-0.17%
2021/08/10	3.3	367.54	1	364.00	360.00	2.3	1,875	0.12%
2021/08/09	1	386.57	3	389.83	385.50	-2	1,892	-0.10%
2021/08/05	4	390.01	5.1	392.03	394.00	-1.1	1,949	-0.06%
2021/08/04	1.1	397.50	0	0.00	411.00	1.1	2,009	0.06%
2021/08/03	2	403.00	1	407.00	400.50	1	2,055	0.05%
2021/08/02	3	413.67	1	409.50	408.00	2	2,077	0.10%
2021/07/30	5	403.40	2	410.00	400.00	3	2,115	0.14%
2021/07/29	2	408.77	1	408.00	409.00	1	2,140	0.05%
2021/07/28	1	415.52	1.2	416.25	416.00	-0.2	2,190	-0.01%
2021/07/27	3.2	427.39	1	440.01	425.50	2.2	2,275	0.10%
2021/07/26	3	438.01	4	443.25	448.00	-1	2,274	-0.04%
2021/07/23	1	438.00	1	428.06	424.00	0	2,304	0.00%
2021/07/22	3	429.67	2	430.00	424.00	1	2,310	0.04%
2021/07/21	3	425.67	2	425.50	420.00	1	2,327	0.04%
2021/07/20	5.1	429.75	2	437.25	427.50	3.1	2,339	0.13%
2021/07/19	2	449.00	1	448.00	448.00	1	2,357	0.04%
2021/07/16	4.1	447.57	2	447.75	447.00	2.1	2,392	0.09%
2021/07/15	1.1	453.13	0	0.00	454.00	1.1	2,390	0.05%
2021/07/14	1	464.00	1	464.00	463.50	0	2,412	0.00%
2021/07/13	0	0.00	1	469.00	468.00	-1	2,450	-0.04%
2021/07/12	1	472.00	0	0.00	472.00	1	2,465	0.04%
2021/07/09	0	468.64	0	0.00	464.00	0	2,529	0.00%
2021/07/08	4	468.00	1	473.37	471.50	3	2,621	0.11%
2021/07/07	3	472.00	0	0.00	462.00	3	2,650	0.11%
2021/07/06	5.3	472.00	1	484.00	470.00	4.3	2,674	0.16%
2021/07/05	1	493.50	0	0.00	494.00	1	2,716	0.04%
2021/07/02	2	484.50	2	483.75	486.00	0	2,780	0.00%
2021/07/01	2	484.01	0	0.00	483.00	2	2,887	0.07%
2021/06/30	2.1	493.58	1	493.00	484.50	1.1	2,934	0.04%
2021/06/29	2	504.99	3	499.83	494.50	-1	2,987	-0.03%
2021/06/28	2	512.01	5	517.80	513.00	-3	3,012	-0.10%
2021/06/25	10	526.90	5	527.20	520.00	5	3,173	0.16%
2021/06/24	6	517.17	2	517.50	510.00	4	3,276	0.12%
2021/06/23	0	0.00	2.1	518.52	523.00	-2.1	3,402	-0.06%
2021/06/22	3	506.34	3	512.00	502.00	0	3,405	0.00%
2021/06/21	2.1	512.45	2	510.00	512.00	0.1	3,402	0.00%
2021/06/18	2	512.00	1	521.00	511.00	1	3,419	0.03%
2021/06/17	1.1	521.00	7	511.01	522.00	-5.9	3,427	-0.17%
2021/06/16	4	512.25	1	521.00	508.00	3	3,458	0.09%
2021/06/15	6	523.32	3	521.00	523.00	3	3,520	0.09%
2021/06/11	3	534.33	2	533.50	522.00	1	3,728	0.03%
2021/06/10	3	535.67	3	544.28	533.00	0	3,836	0.00%
2021/06/09	3	546.33	2	542.09	533.00	1	3,900	0.03%
2021/06/08	0	526.00	0	0.00	530.00	0	3,914	0.00%
2021/06/07	1	511.00	5.2	521.65	530.00	-4.2	3,977	-0.10%
2021/06/04	1	509.01	0	0.00	511.00	1	3,998	0.03%
2021/06/03	3	505.67	4.1	516.76	522.00	-1.1	4,051	-0.03%
2021/06/02	2	503.51	1.1	502.27	501.00	0.9	4,087	0.02%
2021/06/01	3.1	525.97	3	514.67	512.00	0.1	4,143	0.00%
2021/05/31	4	515.76	8	518.25	518.00	-4	4,212	-0.09%
2021/05/28	3	514.00	3	509.33	507.00	0	4,254	0.00%
2021/05/27	2.1	500.23	6	506.08	509.00	-3.9	4,317	-0.09%
2021/05/26	7.1	514.01	7	518.86	513.00	0.1	4,367	0.00%
2021/05/25	3	496.50	4	496.51	498.50	-1	4,399	-0.02%
2021/05/24	1.2	471.79	0	0.00	478.50	1.2	4,422	0.03%
2021/05/21	4	467.63	3	466.33	462.50	1	4,453	0.02%
2021/05/20	2	463.50	6	462.08	460.50	-4	4,466	-0.09%
2021/05/19	7.2	459.25	7	453.93	450.00	0.2	4,473	0.00%
2021/05/18	7	459.79	4	465.88	464.00	3	4,521	0.07%
2021/05/17	2	430.50	3.1	445.39	447.50	-1.1	4,612	-0.02%
2021/05/14	1	439.50	2	443.75	438.00	-1	4,633	-0.02%
2021/05/13	4	430.75	3	430.17	429.50	1	4,665	0.02%
2021/05/12	7	418.86	9.2	418.26	432.50	-2.2	4,702	-0.05%
2021/05/11	6.1	432.84	12	428.50	415.50	-5.9	4,693	-0.13%
2021/05/10	6	463.25	5.1	454.94	452.00	0.9	4,716	0.02%
2021/05/07	2	474.75	3	468.02	473.00	-1	4,773	-0.02%
2021/05/06	14	438.43	14.1	438.30	443.00	-0.1	4,813	0.00%
2021/05/05	8	433.50	8	434.69	428.00	0	4,883	0.00%
2021/05/04	5.2	444.63	5.1	441.70	441.00	0.2	4,974	0.00%
2021/05/03	4.1	492.96	1.2	490.91	490.00	2.9	4,978	0.06%
2021/04/29	13	552.85	13	552.31	544.00	0	5,153	0.00%
2021/04/28	4.5	551.20	2	555.00	543.00	2.5	5,333	0.05%
2021/04/27	6	556.83	8	556.00	557.00	-2	5,506	-0.04%
2021/04/26	4	549.25	4	554.00	551.00	0	5,597	0.00%
2021/04/23	4	540.00	4	542.75	551.00	0	5,666	0.00%
2021/04/22	11.1	545.58	6	545.50	527.00	5.1	5,748	0.09%
2021/04/21	3	545.99	3	545.00	545.00	0	5,771	0.00%
2021/04/20	4	554.00	4	548.00	550.00	0	5,881	0.00%
2021/04/19	3.1	545.36	6	550.33	541.00	-2.9	6,030	-0.05%
2021/04/16	9.1	562.98	5	564.00	563.00	4.1	6,091	0.07%
2021/04/15	7	552.29	9	557.44	572.00	-2	6,186	-0.03%
2021/04/14	16.4	559.34	10	550.30	543.00	6.4	6,225	0.10%
2021/04/13	9.3	592.97	5	587.00	580.00	4.3	6,244	0.07%
2021/04/12	6.3	592.81	2.1	607.16	586.00	4.2	6,314	0.07%
2021/04/09	8	625.88	8	621.25	618.00	0	6,388	0.00%
2021/04/08	6.1	652.85	4	653.75	649.00	2.1	6,441	0.03%
2021/04/07	2.1	636.92	6.3	641.34	667.00	-4.2	6,581	-0.06%
2021/04/06	5	637.80	11	640.27	633.00	-6	6,600	-0.09%
2021/04/01	3	638.00	5	641.41	634.00	-2	6,651	-0.03%
2021/03/31	5	632.00	4.1	631.50	634.00	0.9	6,721	0.01%
2021/03/30	20	635.85	13.2	634.83	631.00	6.8	6,718	0.10%
2021/03/29	14.1	628.82	11.4	618.86	612.00	2.8	6,609	0.04%
2021/03/26	7.2	607.71	16.1	611.35	631.00	-8.9	6,586	-0.13%
2021/03/25	3	578.33	4	575.75	574.00	-1	6,600	-0.02%
2021/03/24	2	576.00	1	573.01	573.00	1	6,756	0.01%
2021/03/23	3	585.33	2	594.50	575.00	1	7,149	0.01%
2021/03/22	5	592.60	3	584.67	580.00	2	7,328	0.03%
2021/03/19	5	587.80	5.1	587.58	588.00	-0.1	7,414	0.00%
2021/03/18	8.1	600.84	10	599.70	596.00	-1.9	7,444	-0.03%
2021/03/17	14.1	612.60	11	619.36	600.00	3.1	7,527	0.04%
2021/03/16	10	603.80	16	609.75	616.00	-6	7,477	-0.08%
2021/03/15	2	592.50	3.1	591.97	590.00	-1.1	7,511	-0.01%
2021/03/12	8	583.49	7	580.00	575.00	1	7,502	0.01%
2021/03/11	8	580.88	7	568.00	588.00	1	7,514	0.01%
2021/03/10	5	549.41	3	549.33	548.00	2	7,620	0.03%
2021/03/09	6.1	541.13	7	546.14	542.00	-0.9	7,646	-0.01%
2021/03/08	8.1	565.00	4	580.25	551.00	4.1	7,627	0.05%
2021/03/05	7	567.14	10	563.50	567.00	-3	7,662	-0.04%
2021/03/04	5	578.60	2	578.00	572.00	3	7,704	0.04%
2021/03/03	6	585.67	6.4	590.34	599.00	-0.4	7,688	-0.01%
2021/03/02	5	599.20	7	588.64	571.00	-2	7,701	-0.03%
2021/02/26	7.2	572.53	7	566.59	583.00	0.2	7,765	0.00%
2021/02/25	6.1	578.93	5	581.40	567.00	1.1	7,883	0.01%
2021/02/24	3	578.33	3.1	574.45	568.00	-0.1	7,983	0.00%
2021/02/23	3.1	574.05	6	579.00	576.00	-3	8,157	-0.04%
2021/02/22	2.1	603.24	1	607.00	592.00	1.1	8,195	0.01%
2021/02/19	3.2	600.69	4	602.25	591.00	-0.8	8,290	-0.01%
2021/02/18	7	606.71	9	601.44	605.00	-2	8,465	-0.02%
2021/02/17	9	620.67	8	611.75	603.00	1	8,687	0.01%
2021/02/05	11.1	584.16	17	581.82	587.00	-5.9	8,753	-0.07%
2021/02/04	14	567.20	12	571.08	565.00	2	8,799	0.02%
2021/02/03	9	579.11	2	572.00	573.00	7	8,869	0.08%
2021/02/02	8.1	573.15	8	570.00	577.00	0.1	8,968	0.00%
2021/02/01	17	551.41	15	550.27	548.00	2	9,061	0.02%
2021/01/29	6	575.63	5	569.80	563.00	1	9,238	0.01%
2021/01/28	4	572.78	8	574.38	567.00	-4	9,304	-0.04%
2021/01/27	10	589.60	10	590.70	590.00	0	9,283	0.00%
2021/01/26	16.1	605.84	14	600.14	576.00	2.1	9,232	0.02%
2021/01/25	13	611.25	9	611.89	620.00	4	9,126	0.04%
2021/01/22	19	614.62	12	616.33	613.00	7	9,070	0.08%
2021/01/21	14	588.71	17	580.06	602.00	-3	8,913	-0.03%
2021/01/20	15	544.27	16	557.38	553.00	-1	8,703	-0.01%
2021/01/19	7	529.57	18	524.67	546.00	-11	8,536	-0.13%
2021/01/18	15	499.30	11	502.95	496.50	4	8,475	0.05%
2021/01/15	11	517.55	17.1	517.30	515.00	-6.1	8,411	-0.07%
2021/01/14	17	498.82	9	499.56	503.00	8	8,328	0.10%
2021/01/13	20	503.83	21	497.10	505.00	-1	8,292	-0.01%
2021/01/12	24	491.19	10	488.95	484.00	14	8,181	0.17%
2021/01/11	4	466.75	23.6	457.64	475.50	-19.6	8,011	-0.24%
2021/01/08	22	434.34	19.1	433.34	432.50	3	7,995	0.04%
2021/01/07	15.1	424.11	12	427.08	435.50	3.1	7,889	0.04%
2021/01/06	18.2	422.04	16	423.31	414.50	2.2	7,810	0.03%
2021/01/05	10	414.85	14.1	413.88	423.50	-4.1	7,744	-0.05%
2021/01/04	17.1	412.64	18.1	409.35	405.50	-1	7,697	-0.01%
2020/12/31	9.2	393.73	7	393.50	394.50	2.2	7,683	0.03%
2020/12/30	13.1	388.47	18	389.44	400.00	-4.9	7,642	-0.06%
2020/12/29	9.1	377.67	10.2	376.91	374.00	-1.1	7,524	-0.02%
2020/12/28	16	376.38	11	373.64	368.50	5	7,464	0.07%
2020/12/25	13	370.15	13	366.04	375.00	0	7,439	0.00%
2020/12/24	12.2	361.30	10	363.20	358.00	2.2	7,412	0.03%
2020/12/23	7	356.14	8	353.44	359.00	-1	7,444	-0.01%
2020/12/22	11	363.14	12	362.04	351.00	-1	7,486	-0.01%
2020/12/21	23	368.13	20	365.13	360.50	3	7,431	0.04%
2020/12/18	15.1	378.69	12	381.96	370.00	3.1	7,383	0.04%
2020/12/17	47	388.14	52	386.15	389.00	-5	7,246	-0.07%
2020/12/16	23	353.15	21	364.24	371.50	2	6,897	0.03%
2020/12/15	16	341.41	17	339.85	338.00	-1	6,839	-0.01%
2020/12/14	11	338.18	12	336.33	337.00	-1	6,811	-0.01%
2020/12/11	15	336.77	25	335.00	334.00	-10	6,915	-0.14%
2020/12/10	16.2	332.37	25	334.74	335.00	-8.8	6,985	-0.13%
2020/12/09	21	326.57	15	324.67	328.00	6	6,993	0.09%
2020/12/08	7	314.79	7	311.29	316.00	0	6,883	0.00%
2020/12/07	9	310.83	7	307.21	312.50	2	6,868	0.03%
2020/12/04	29	319.47	36	320.39	306.00	-7	6,846	-0.10%
2020/12/03	13	331.65	13	331.31	327.50	0	6,735	0.00%
2020/12/02	7	339.43	12	339.96	337.50	-5	6,751	-0.07%
2020/12/01	11	337.09	17	334.88	339.50	-6	6,781	-0.09%
2020/11/30	10	340.25	6	340.92	335.00	4	6,723	0.06%
2020/11/27	9	339.00	9	337.39	337.50	0	6,685	0.00%
2020/11/26	12	341.79	6	342.83	340.50	6	6,691	0.09%
2020/11/25	22	346.86	26	344.79	347.00	-4	6,636	-0.06%
2020/11/24	25	343.90	28	344.34	349.50	-3	6,538	-0.05%
2020/11/23	26	346.19	16	347.63	337.00	10	6,419	0.16%
2020/11/20	31	341.52	33	341.29	352.00	-2	6,298	-0.03%
2020/11/19	8	327.50	8.1	327.89	329.50	-0.1	6,204	0.00%
2020/11/18	18	321.75	14	319.86	330.00	4	6,264	0.06%
2020/11/17	24.1	319.94	33	321.36	322.00	-8.9	6,358	-0.14%
2020/11/16	24	312.65	16	312.44	315.00	8	6,459	0.12%
2020/11/13	21	293.79	25	290.24	299.00	-4	6,414	-0.06%
2020/11/12	8	286.50	17	286.62	288.00	-9	6,321	-0.14%
2020/11/11	20	282.95	17	282.35	282.00	3	6,283	0.05%
2020/11/10	24	280.48	18	282.53	280.00	6	6,215	0.10%
2020/11/09	17	279.12	27	277.94	284.00	-10	6,097	-0.16%
2020/11/06	31	269.18	43.5	270.08	268.50	-12.5	5,985	-0.21%
2020/11/05	24.5	254.92	32	252.45	255.50	-7.5	5,842	-0.13%
2020/11/04	12	244.13	14	245.71	247.00	-2	5,748	-0.03%
2020/11/03	10	239.15	12.1	239.23	239.50	-2.1	5,794	-0.04%
2020/11/02	10	236.70	7	238.71	235.00	3	5,941	0.05%
2020/10/30	10	238.20	4	237.75	237.50	6	6,128	0.10%
2020/10/29	14.1	235.48	13	230.65	237.00	1.1	6,269	0.02%
2020/10/28	2	230.50	2	233.50	230.50	0	6,437	0.00%
2020/10/27	8	233.38	5	229.70	236.50	3	6,642	0.05%
2020/10/26	4	235.63	10	238.35	234.00	-6	6,809	-0.09%
2020/10/23	3	242.83	1	242.50	242.50	2	6,927	0.03%
2020/10/22	6	244.50	1	242.50	244.50	5	7,076	0.07%
2020/10/21	3	246.83	1	246.00	244.50	2	7,185	0.03%
2020/10/20	4	243.75	4	245.38	247.00	0	7,459	0.00%
2020/10/19	5	245.10	12	244.58	244.50	-7	7,489	-0.09%
2020/10/16	9	246.67	10	245.05	242.00	-1	7,498	-0.01%
2020/10/15	1	243.00	2	246.75	243.00	-1	7,480	-0.01%
2020/10/14	5	247.50	3	247.83	246.50	2	7,482	0.03%
2020/10/13	16	246.16	15	246.30	249.00	1	7,487	0.01%
2020/10/12	8	246.69	10	246.15	243.00	-2	7,476	-0.03%
2020/10/08	18	251.17	12	249.71	248.00	6	7,449	0.08%
2020/10/07	6	248.75	20.4	248.56	251.50	-14.4	7,374	-0.20%
2020/10/06	12	246.71	7	245.14	245.00	5	7,317	0.07%
2020/10/05	3	243.83	7	241.43	245.50	-4	7,291	-0.05%
2020/09/30	4	234.50	6	237.17	239.00	-2	7,474	-0.03%
2020/09/29	12	236.58	4	234.13	231.00	8	7,757	0.10%
2020/09/28	10	229.70	4	231.38	231.00	6	8,027	0.07%
2020/09/25	6	227.00	18	221.36	219.50	-12	8,216	-0.15%
2020/09/24	8	238.69	6	238.50	235.00	2	8,296	0.02%
2020/09/23	9	243.39	5	239.60	242.50	4	8,374	0.05%
2020/09/22	2	236.50	8	237.25	233.50	-6	8,567	-0.07%
2020/09/21	5	243.20	4	244.75	240.00	1	8,731	0.01%
2020/09/18	10	243.55	10	241.90	244.50	0	9,023	0.00%
2020/09/17	3	237.33	3	237.17	238.00	0	9,154	0.00%
2020/09/16	20	244.60	17	243.15	239.50	3	9,118	0.03%
2020/09/15	29	241.31	23	241.28	236.00	6	9,038	0.07%
2020/09/14	25	225.86	14	228.29	235.00	11	8,837	0.12%
2020/09/11	0	0.00	3	209.67	214.00	-3	8,691	-0.03%
2020/09/10	3	217.83	1	211.50	209.50	2	8,726	0.02%
2020/09/09	5	211.60	6	211.67	215.50	-1	8,761	-0.01%
2020/09/08	5	218.80	8	220.94	217.00	-3	8,737	-0.03%
2020/09/07	4	223.13	3	223.83	218.00	1	8,715	0.01%
2020/09/04	7	216.86	5	217.00	216.00	2	8,708	0.02%
2020/09/03	14	223.29	16	221.78	222.00	-2	8,735	-0.02%
2020/09/02	3	223.50	1	225.00	220.50	2	8,741	0.02%
2020/09/01	22	219.50	18	222.53	224.50	4	8,791	0.05%
2020/08/31	1	221.50	1	221.50	221.00	0	8,804	0.00%
2020/08/28	0	0.00	2	220.75	221.00	-2	9,023	-0.02%
2020/08/27	8	223.56	6	222.83	218.50	2	9,124	0.02%
2020/08/26	12	226.21	7	225.36	224.00	5	9,205	0.05%
2020/08/25	15	226.63	36	228.63	229.50	-21	9,430	-0.22%
2020/08/24	5	217.10	8	218.06	224.50	-3	9,405	-0.03%
2020/08/21	27	215.44	29	214.91	212.50	-2	9,276	-0.02%
2020/08/20	26	220.50	38	220.62	219.50	-12	9,082	-0.13%
2020/08/19	28	227.13	30	234.48	220.50	-2	8,801	-0.02%
2020/08/18	35.4	247.33	1	245.00	245.00	34.4	8,605	0.40%
2020/08/17	10	275.70	4	277.63	272.00	6	8,593	0.07%
2020/08/14	15	267.30	4	266.13	277.00	11	8,529	0.13%
2020/08/13	3	270.33	5	265.10	262.50	-2	8,487	-0.02%
2020/08/12	8	267.13	9	267.50	266.50	-1	8,506	-0.01%
2020/08/11	13	276.73	13	277.85	274.00	0	8,561	0.00%
2020/08/10	6	278.33	4	278.63	274.00	2	8,494	0.02%
2020/08/07	7	275.79	5	276.40	276.50	2	8,456	0.02%
2020/08/06	24	288.54	15	285.43	284.00	9	8,357	0.11%
2020/08/05	9	286.67	15	287.63	291.50	-6	8,185	-0.07%
2020/08/04	11	277.95	16	279.63	276.50	-5	8,013	-0.06%
2020/08/03	9	271.28	9	272.89	275.00	0	7,884	0.00%
2020/07/31	9	265.33	15	267.07	269.00	-6	7,743	-0.08%
2020/07/30	6	253.67	4	255.38	259.50	2	7,606	0.03%
2020/07/29	3	244.67	10	243.80	253.00	-7	7,596	-0.09%
2020/07/28	15	252.40	16	250.13	242.50	-1	7,513	-0.01%
2020/07/27	12	272.88	3.1	276.42	269.00	8.9	7,502	0.12%
2020/07/24	11	276.27	19	280.61	270.50	-8	7,413	-0.11%
2020/07/23	3	261.67	7	264.71	265.00	-4	7,232	-0.06%
2020/07/22	3	260.00	0	0.00	257.00	3	7,403	0.04%
2020/07/21	11	253.73	7	257.50	259.00	4	7,415	0.05%
2020/07/20	12	239.75	2	240.00	245.00	10	7,418	0.13%
2020/07/17	1	231.50	2	231.50	231.50	-1	7,492	-0.01%
2020/07/16	3	227.83	5	229.60	232.00	-2	7,546	-0.03%
2020/07/15	3	236.67	5	236.80	223.00	-2	7,574	-0.03%
2020/07/14	3	239.00	3	239.17	233.00	0	7,657	0.00%
2020/07/13	5	244.80	2.5	246.30	245.00	2.5	7,705	0.03%
2020/07/10	7	248.29	7	243.71	245.00	0	7,868	0.00%
2020/07/09	37	258.82	29	259.10	254.00	8	8,076	0.10%
2020/07/08	36.1	249.98	38.1	251.36	251.50	-2	7,886	-0.03%
2020/07/07	50	235.03	92	229.77	244.00	-42	7,625	-0.55%
2020/07/06	38	214.61	41	216.49	222.00	-3	7,361	-0.04%
2020/07/03	61	200.57	25	199.24	202.00	36	7,190	0.50%
2020/07/02	12	194.88	8	195.50	196.00	4	7,212	0.06%
2020/07/01	29	192.52	37	192.88	194.50	-8	7,246	-0.11%
2020/06/30	14	183.57	20	184.80	188.50	-6	7,197	-0.08%
2020/06/29	48	185.54	31	185.29	176.50	17	7,072	0.24%
2020/06/24	23	177.33	44	179.03	181.00	-21	6,792	-0.31%
2020/06/23	8	170.56	5	171.40	169.00	3	6,587	0.05%
2020/06/22	7	174.79	6	174.17	172.50	1	6,599	0.02%
2020/06/19	1	170.50	0	0.00	172.00	1	6,557	0.02%
2020/06/18	2	170.00	3	170.50	172.00	-1	6,553	-0.02%
2020/06/17	5	171.20	3	173.67	169.50	2	6,567	0.03%
2020/06/16	8	170.25	18	169.72	174.50	-10	6,565	-0.15%
2020/06/15	11	163.36	3	165.00	163.00	8	6,556	0.12%
2020/06/12	1	166.00	2	167.00	167.00	-1	6,602	-0.02%
2020/06/11	7	169.14	4	168.00	170.50	3	6,653	0.05%
2020/06/10	15	170.50	20	170.13	169.50	-5	6,646	-0.08%
2020/06/09	2	177.25	3	176.00	175.00	-1	6,602	-0.02%
2020/06/08	16	178.38	21	178.43	173.50	-5	6,653	-0.08%
2020/06/05	6	178.50	9	178.28	178.50	-3	6,593	-0.05%
2020/06/04	14	179.75	23	179.65	175.00	-9	6,594	-0.14%
2020/06/03	26.5	177.11	18	174.86	174.00	8.5	6,450	0.13%
2020/06/02	26	172.88	17	171.97	173.00	9	6,421	0.14%
2020/06/01	17	165.09	29	167.84	172.50	-12	6,343	-0.19%
2020/05/29	5	148.10	17	148.68	157.00	-12	6,114	-0.20%
2020/05/28	2	146.00	6	146.17	143.50	-4	6,273	-0.06%
2020/05/26	5	146.50	2	146.50	145.00	3	6,383	0.05%
2020/05/25	6	142.58	2	145.25	147.00	4	6,389	0.06%
2020/05/22	7	141.57	8	142.50	144.00	-1	6,390	-0.02%
2020/05/21	12	151.83	1	151.50	151.00	11	6,338	0.17%
2020/05/20	4	149.50	1	149.50	150.00	3	6,376	0.05%
2020/05/19	11	150.50	6	150.75	153.00	5	6,363	0.08%
2020/05/18	14	151.68	13	148.88	148.50	1	6,303	0.02%
2020/05/15	2	165.75	3	162.50	165.00	-1	6,208	-0.02%
2020/05/14	2	168.75	3	168.50	166.00	-1	6,249	-0.02%
2020/05/13	2	172.75	0	0.00	173.00	2	6,266	0.03%
2020/05/12	0	0.00	4	173.75	173.00	-4	6,368	-0.06%
2020/05/11	3	174.33	12	173.88	175.50	-9	6,455	-0.14%
2020/05/08	6	173.42	4	171.75	170.00	2	6,434	0.03%
2020/05/07	14	169.75	5	170.40	170.00	9	6,440	0.14%
2020/05/06	13	169.08	14	169.18	166.00	-1	6,410	-0.02%
2020/05/05	22	172.86	22	174.32	172.00	0	6,396	0.00%
2020/05/04	33	178.23	9.1	177.69	179.50	23.9	6,416	0.37%
2020/04/30	15	181.17	23	182.22	180.00	-8	6,426	-0.12%
2020/04/29	6	175.50	7	176.43	176.00	-1	6,318	-0.02%
2020/04/28	20	176.15	23	176.26	176.00	-3	6,351	-0.05%
2020/04/27	8	173.69	16	174.69	175.00	-8	6,309	-0.13%
2020/04/24	2	164.25	3	165.17	164.00	-1	6,117	-0.02%
2020/04/23	6	164.42	4	164.88	163.00	2	6,108	0.03%
2020/04/22	14	162.82	12	163.00	164.50	2	6,084	0.03%
2020/04/21	10	161.40	8.5	161.82	160.00	1.5	6,021	0.02%
2020/04/20	5	160.60	6	161.83	163.00	-1	6,019	-0.02%
2020/04/17	31	162.87	34	163.41	159.00	-3	5,993	-0.05%
2020/04/16	39	161.33	39	160.68	162.00	0	5,936	0.00%
2020/04/15	19	159.84	10	159.40	160.00	9	5,895	0.15%
2020/04/14	11	150.91	17	153.88	158.00	-6	5,813	-0.10%
2020/04/13	0	0.00	2	144.50	144.00	-2	5,679	-0.04%
2020/04/10	4	140.13	7	141.71	144.50	-3	5,718	-0.05%
2020/04/09	10	145.55	14	143.75	139.00	-4	6,011	-0.07%
2020/04/08	15	142.90	7	142.93	144.00	8	6,113	0.13%
2020/04/07	19	144.79	27	144.48	143.00	-8	6,076	-0.13%
2020/04/06	14	132.68	17	133.38	138.00	-3	5,947	-0.05%
2020/04/01	17	123.65	49	126.82	129.50	-32	5,847	-0.55%
2020/03/31	7	121.00	15	119.57	120.00	-8	5,678	-0.14%
2020/03/30	3	118.50	18	116.92	119.50	-15	5,766	-0.26%
2020/03/27	31	117.77	27	123.09	113.50	4	5,746	0.07%
2020/03/26	13	119.81	4	118.88	119.00	9	5,747	0.16%
2020/03/25	4	119.38	2	119.25	119.00	2	5,790	0.03%
2020/03/24	2	106.00	3	108.00	109.00	-1	5,800	-0.02%
2020/03/23	46	98.40	6	98.87	99.50	40	5,938	0.67%
2020/03/20	4	98.13	13	101.35	101.50	-9	5,973	-0.15%
2020/03/19	3	95.43	1	93.00	92.70	2	5,961	0.03%
2020/03/18	6	109.33	13	110.12	103.00	-7	6,206	-0.11%
2020/03/17	12	115.96	20	113.63	110.50	-8	6,182	-0.13%
2020/03/16	6	133.50	10	128.25	122.00	-4	6,165	-0.06%
2020/03/13	0	0.00	13	130.31	135.50	-13	6,150	-0.21%
2020/03/12	11	146.09	8	151.69	143.50	3	6,170	0.05%
2020/03/11	5	166.50	12	166.75	159.00	-7	6,187	-0.11%
2020/03/10	18	160.50	7	162.93	165.00	11	6,247	0.18%
2020/03/09	6	165.08	8	166.75	159.50	-2	6,259	-0.03%
2020/03/06	2	168.25	0	0.00	170.00	2	6,241	0.03%
2020/03/05	4.5	166.56	13	166.42	167.00	-8.5	6,331	-0.13%
2020/03/04	11	162.73	2	162.75	162.50	9	6,529	0.14%
2020/03/03	34	171.18	28	170.98	166.00	6	6,736	0.09%
2020/03/02	15	163.07	14	159.57	164.50	1	6,578	0.02%
2020/02/27	8	164.56	2	160.00	158.00	6	6,752	0.09%
2020/02/26	4	164.75	2	163.50	163.00	2	6,747	0.03%
2020/02/25	5	161.10	3	161.00	165.50	2	6,771	0.03%
2020/02/24	1	162.00	2	160.50	161.00	-1	6,844	-0.01%
2020/02/21	5	168.50	9	167.78	167.00	-4	6,902	-0.06%
2020/02/20	0	0.00	4	166.50	166.00	-4	7,059	-0.06%
2020/02/19	5	164.20	5	164.60	164.50	0	7,156	0.00%
2020/02/18	3	164.50	8	163.00	163.50	-5	7,345	-0.07%
2020/02/17	17	170.91	5	169.60	165.50	12	7,366	0.16%
2020/02/14	7	166.29	3	165.83	167.50	4	7,344	0.05%
2020/02/13	15	169.07	26	165.52	165.00	-11	7,372	-0.15%
2020/02/12	14	163.36	6	165.83	163.50	8	7,302	0.11%
2020/02/11	2	158.50	1	158.00	158.50	1	7,279	0.01%
2020/02/10	13	158.04	4	153.38	155.00	9	7,333	0.12%
2020/02/07	2	155.00	1	155.50	155.00	1	7,415	0.01%
2020/02/06	2	154.25	2	155.50	157.50	0	7,462	0.00%
2020/02/05	16	158.81	14	157.29	150.50	2	7,509	0.03%
2020/02/04	3	150.67	5	151.40	156.00	-2	7,374	-0.03%
2020/02/03	5	140.80	19	142.21	142.00	-14	7,360	-0.19%
2020/01/31	4	152.63	12	152.04	152.00	-8	7,429	-0.11%
2020/01/30	2	158.25	13	161.38	157.00	-11	7,492	-0.15%
2020/01/20	3	173.50	3	175.00	174.00	0	7,478	0.00%
2020/01/17	19	173.45	9	173.00	173.00	10	7,533	0.13%
2020/01/16	2	170.75	2	171.00	173.00	0	7,533	0.00%
2020/01/15	6	172.08	4	170.38	168.00	2	7,589	0.03%
2020/01/14	19	172.92	16	172.69	173.00	3	7,573	0.04%
2020/01/13	6	167.00	3	166.50	168.00	3	7,504	0.04%
2020/01/10	5	165.20	7	165.07	165.00	-2	7,478	-0.03%
2020/01/09	3.1	167.65	4	167.75	166.00	-0.9	7,435	-0.01%
2020/01/08	9	167.89	5	167.80	165.00	4	7,405	0.05%
2020/01/07	15	180.70	12	177.46	174.00	3	7,349	0.04%
2020/01/06	11	183.09	9	183.61	183.00	2	7,255	0.03%
2020/01/03	44	191.66	35	191.07	183.00	9	7,205	0.12%
2020/01/02	28	182.13	37	184.07	187.00	-9	6,824	-0.13%
2019/12/31	14	169.79	12	168.71	170.00	2	6,625	0.03%
2019/12/30	18	166.69	11	167.18	166.00	7	6,895	0.10%
2019/12/27	5	172.30	6	174.00	170.00	-1	7,034	-0.01%
2019/12/26	12	172.04	4	172.38	173.00	8	7,057	0.11%
2019/12/25	9	168.22	11	167.59	170.50	-2	7,032	-0.03%
2019/12/24	10	165.45	3	166.50	164.50	7	6,951	0.10%
2019/12/23	2	166.25	2	165.75	168.00	0	6,961	0.00%
2019/12/20	11	167.77	10	167.25	166.00	1	6,984	0.01%
2019/12/19	6	172.33	4	172.38	171.00	2	6,986	0.03%
2019/12/18	17	180.97	15	179.50	176.00	2	7,036	0.03%
2019/12/17	5	175.50	4	176.00	177.00	1	7,126	0.01%
2019/12/16	2	174.00	4	173.00	173.00	-2	7,242	-0.03%
2019/12/13	38	174.11	36	174.17	171.50	2	7,241	0.03%
2019/12/12	5	166.50	7.1	167.44	166.50	-2.1	6,971	-0.03%
2019/12/11	15	168.70	6	168.25	168.00	9	6,977	0.13%
2019/12/10	0	0.00	2	165.75	166.50	-2	7,071	-0.03%
2019/12/09	6	168.50	7	168.36	165.00	-1	7,062	-0.01%
2019/12/06	10	171.30	12	170.92	171.00	-2	7,043	-0.03%
2019/12/05	4	167.25	5	169.40	168.00	-1	7,006	-0.01%
2019/12/04	6	168.33	6	168.67	169.00	0	6,981	0.00%
2019/12/03	8	169.25	6	169.58	168.00	2	6,950	0.03%
2019/12/02	12	167.92	15	168.83	170.00	-3	6,877	-0.04%
2019/11/29	22	172.39	17	170.06	168.00	5	6,681	0.07%
2019/11/28	35	179.29	17	178.65	175.00	18	6,426	0.28%
2019/11/27	12	194.96	8	192.25	190.50	4	6,170	0.06%
2019/11/26	16	197.88	22.4	197.82	196.00	-6.4	6,068	-0.11%
2019/11/25	8	186.13	8.1	186.93	186.50	-0.1	5,835	0.00%
2019/11/22	10.5	183.14	7.1	183.11	181.00	3.4	5,752	0.06%
2019/11/21	4	185.75	9	182.33	187.00	-5	5,691	-0.09%
2019/11/20	7	187.29	4	184.50	182.50	3	5,576	0.05%
2019/11/19	35	188.20	28	191.43	186.50	7	5,493	0.13%
2019/11/18	11	200.91	19	201.89	199.50	-8	5,502	-0.15%
2019/11/15	20	208.78	5	210.90	199.50	15	5,492	0.27%
2019/11/14	2	220.00	4	221.50	221.50	-2	5,380	-0.04%
2019/11/13	14	215.11	26	217.65	218.50	-12	5,420	-0.22%
2019/11/12	17	212.91	5.5	213.95	212.50	11.5	5,493	0.21%
2019/11/11	7	213.71	11	217.09	217.00	-4	5,713	-0.07%
2019/11/08	16	219.56	14	219.21	216.00	2	5,956	0.03%
2019/11/07	19	216.45	19	216.95	213.50	0	6,039	0.00%
2019/11/06	23	224.54	17	220.38	218.00	6	6,129	0.10%
2019/11/05	12	228.50	9	230.17	228.00	3	6,093	0.05%
2019/11/04	54	230.58	31	234.71	230.00	23	6,193	0.37%
2019/11/01	29	236.34	32	236.84	234.00	-3	6,161	-0.05%
2019/10/31	12	239.83	16	243.63	240.00	-4	6,196	-0.06%
2019/10/30	35	235.56	35	240.44	246.00	0	6,181	0.00%
2019/10/29	28	233.34	26	233.83	229.50	2	6,191	0.03%
2019/10/28	23	245.17	22	245.82	244.50	1	6,253	0.02%
2019/10/25	16	247.63	13.1	246.31	240.00	2.9	6,286	0.05%
2019/10/24	7	244.71	10	243.65	243.00	-3	6,361	-0.05%
2019/10/23	17	245.53	12	245.54	243.50	5	6,443	0.08%
2019/10/22	6	242.42	5	245.20	250.00	1	6,503	0.02%
2019/10/21	4	236.50	5.1	237.73	239.00	-1.1	6,622	-0.02%
2019/10/18	2	234.00	0	0.00	230.50	2	6,798	0.03%
2019/10/17	1	233.00	0	0.00	228.50	1	7,224	0.01%
2019/10/16	15	239.80	3.2	231.97	229.00	11.8	7,405	0.16%
2019/10/15	12	243.67	2	243.50	236.00	10	7,530	0.13%
2019/10/14	2	224.75	12	231.50	233.00	-10	7,496	-0.13%
2019/10/09	1	212.00	8	210.50	212.00	-7	7,503	-0.09%
2019/10/08	1	193.00	1	193.00	193.00	0	7,658	0.00%
2019/10/07	4	193.00	3	191.67	190.50	1	7,778	0.01%
2019/10/04	30	197.37	31	199.00	196.00	-1	7,785	-0.01%
2019/10/03	12	175.21	39	179.87	188.00	-27	7,474	-0.36%
2019/10/02	14	169.07	23	166.04	171.00	-9	7,276	-0.12%
2019/10/01	7	164.57	11	164.05	165.00	-4	7,244	-0.06%
2019/09/27	22	164.52	27	164.87	162.00	-5	7,287	-0.07%
2019/09/26	8	166.63	6	167.75	167.00	2	7,234	0.03%
2019/09/25	6	167.33	11	166.05	166.50	-5	7,219	-0.07%
2019/09/24	28	170.14	8	171.56	163.50	20	7,228	0.28%
2019/09/23	47	170.70	44	171.67	173.00	3	7,211	0.04%
2019/09/20	19	168.21	26	166.04	170.50	-7	7,196	-0.10%
2019/09/19	15	156.27	26	156.13	155.00	-11	7,073	-0.16%
2019/09/18	9	148.06	9	147.61	147.50	0	6,922	0.00%
2019/09/17	14	145.96	6	146.08	145.00	8	7,012	0.11%
2019/09/16	11	147.86	7	149.21	151.00	4	7,121	0.06%
2019/09/12	15	151.57	26	149.44	149.00	-11	7,271	-0.15%
2019/09/11	7.5	143.80	2	144.00	142.00	5.5	7,196	0.08%
2019/09/10	12	149.04	13	148.35	146.00	-1	7,223	-0.01%
2019/09/09	4	142.13	6	142.42	146.50	-2	7,222	-0.03%
2019/09/06	10.5	146.90	6	147.42	144.00	4.5	7,222	0.06%
2019/09/05	10	156.45	14	154.14	152.00	-4	7,165	-0.06%
2019/09/04	14	156.75	4	158.75	159.00	10	7,199	0.14%
2019/09/03	2	153.00	0	0.00	153.00	2	7,426	0.03%
2019/09/02	7	152.71	6	154.25	158.00	1	7,475	0.01%
2019/08/30	3	149.67	1	149.00	148.50	2	7,523	0.03%
2019/08/29	1	146.00	2	147.25	147.00	-1	7,653	-0.01%
2019/08/28	2	145.25	2	145.50	145.50	0	7,845	0.00%
2019/08/27	3.5	144.14	5	144.00	142.00	-1.5	7,940	-0.02%
2019/08/26	2.5	143.20	1	141.00	142.00	1.5	8,038	0.02%
2019/08/23	2	144.25	0	0.00	143.00	2	8,135	0.02%
2019/08/22	4	149.88	9.5	148.68	148.00	-5.5	8,197	-0.07%
2019/08/21	24	152.27	30	153.05	153.00	-6	8,267	-0.07%
2019/08/20	20	146.35	27	145.74	149.00	-7	8,219	-0.09%
2019/08/19	12	144.04	12	145.00	142.50	0	8,325	0.00%
2019/08/16	17	142.15	16	141.25	140.00	1	8,318	0.01%
2019/08/15	14.5	142.28	14	142.11	139.00	0.5	8,327	0.01%
2019/08/14	72.5	145.05	68	147.07	143.00	4.5	8,221	0.05%
2019/08/13	41	142.37	41.2	141.43	143.00	-0.2	7,972	0.00%
2019/08/12	21	135.93	9.4	136.14	133.00	11.6	7,755	0.15%
2019/08/08	19	130.26	35.3	129.17	134.00	-16.3	7,642	-0.21%
2019/08/07	22	124.02	21	124.10	122.00	1	7,491	0.01%
2019/08/06	18	119.42	25	121.10	124.50	-7	7,437	-0.09%
2019/08/05	8.5	118.00	11	115.73	116.50	-2.5	7,297	-0.03%
2019/08/02	11	121.73	16	121.31	124.00	-5	7,348	-0.07%
2019/08/01	26.5	121.83	16.1	122.11	120.00	10.4	7,487	0.14%
2019/07/31	12	119.38	14	119.32	124.00	-2	7,640	-0.03%
2019/07/30	16.5	127.42	12	128.38	119.00	4.5	7,597	0.06%
2019/07/29	8	125.75	19	126.82	127.50	-11	7,412	-0.15%
2019/07/26	16	124.94	8	124.31	124.00	8	7,357	0.11%
2019/07/25	6	123.58	9	124.06	122.50	-3	7,208	-0.04%
2019/07/24	26.1	122.78	19	122.61	120.50	7.1	7,096	0.10%
2019/07/23	12.5	125.12	11	123.95	121.00	1.5	6,960	0.02%
2019/07/22	19	126.37	15.5	128.15	130.00	3.5	6,866	0.05%
2019/07/19	27	123.78	28	124.98	123.50	-1	6,717	-0.01%
2019/07/18	10	110.30	19.1	113.55	117.50	-9.1	6,365	-0.14%
2019/07/17	14	104.86	14	105.11	107.00	0	6,266	0.00%
2019/07/16	3.5	100.64	2	101.50	100.00	1.5	6,274	0.02%
2019/07/15	7	101.21	7.6	100.75	101.50	-0.6	6,309	-0.01%
2019/07/12	12	100.57	15	99.85	100.00	-3	6,281	-0.05%
2019/07/11	3	96.90	7	95.36	100.00	-4	6,086	-0.07%
2019/07/10	2	87.80	1	89.90	91.20	1	5,968	0.02%
2019/07/09	1	91.10	0	0.00	89.10	1	5,927	0.02%
2019/07/05	4	90.55	5	90.66	90.00	-1	5,894	-0.02%
2019/07/04	7	91.79	6	91.57	92.30	1	5,847	0.02%
2019/07/03	2	88.25	4	89.75	87.90	-2	5,750	-0.03%
2019/07/02	6	90.53	6	91.10	88.80	0	5,715	0.00%
2019/07/01	10	89.72	18	88.62	90.00	-8	5,678	-0.14%
2019/06/28	10	91.08	4	90.30	88.90	6	5,596	0.11%
2019/06/27	16	90.91	6	91.33	89.80	10	5,517	0.18%
2019/06/26	3	87.33	7.3	86.92	91.00	-4.3	5,425	-0.08%
2019/06/25	5	85.62	0	0.00	85.20	5	5,296	0.09%
2019/06/24	5	87.20	4.1	86.11	85.70	0.9	5,251	0.02%
2019/06/21	30	87.94	23	87.33	85.00	7	5,098	0.14%
2019/06/20	25	81.68	37	83.23	86.90	-12	4,933	-0.24%
2019/06/19	9	78.60	6	78.45	79.00	3	4,745	0.06%
2019/06/18	4	77.08	6	77.30	77.70	-2	4,646	-0.04%
2019/06/17	3	74.07	2.1	76.07	76.50	0.9	4,566	0.02%
2019/06/14	4	75.03	3	74.27	74.10	1	4,498	0.02%
2019/06/13	3	72.83	2	73.05	73.20	1	4,430	0.02%
2019/06/12	8	72.49	5	73.22	74.00	3	4,391	0.07%
2019/06/11	10	76.49	25.1	75.08	71.20	-15.1	4,285	-0.35%
2019/06/10	2	70.80	3.3	72.24	73.20	-1.3	4,028	-0.03%
2019/06/06	4	70.80	27	70.71	70.60	-23	3,963	-0.58%
2019/06/05	15	73.09	15	71.97	72.50	0	3,889	0.00%
2019/06/04	32	70.83	13	71.32	72.90	19	3,747	0.51%
2019/06/03	20	69.09	18	70.12	69.00	2	3,561	0.06%
2019/05/31	3	68.90	6	69.05	69.00	-3	3,469	-0.09%
2019/05/30	6	66.73	5	67.16	67.80	1	3,376	0.03%
2019/05/29	3	64.50	1	65.30	64.20	2	3,272	0.06%
2019/05/28	7	67.81	4	66.35	66.40	3	3,204	0.09%
2019/05/27	5	68.44	11	67.88	66.70	-6	3,121	-0.19%
2019/05/24	15	64.39	15	65.52	68.50	0	2,945	0.00%
2019/05/23	4	62.90	5	62.74	62.30	-1	2,717	-0.04%
2019/05/22	6	60.93	8	61.40	62.60	-2	2,638	-0.08%
2019/05/21	6	57.45	2	57.40	58.20	4	2,541	0.16%
2019/05/17	1	56.10	15	57.71	54.50	-14	2,475	-0.57%
2019/05/16	11	62.31	14	60.28	58.90	-3	2,392	-0.13%
2019/05/15	14	61.49	5	61.22	61.10	9	2,325	0.39%
2019/05/14	6	60.77	5	60.52	60.60	1	2,295	0.04%
2019/05/13	9	59.93	142	61.15	60.00	-133	2,251	-5.91%	大賣/鉅額交易
2019/05/10	23	61.09	3	62.37	60.70	20	2,200	0.91%
2019/05/09	12	65.18	17.5	64.01	62.30	-5.5	2,061	-0.27%
2019/05/08	12	61.55	9.1	61.99	63.80	2.9	1,821	0.16%
2019/05/07	120	57.52	4	58.00	59.20	116	1,615	7.18%	大買/鉅額交易
2019/05/03	5	55.04	4	56.58	56.80	1	1,572	0.06%
2019/05/02	2	55.70	1	56.00	56.00	1	1,635	0.06%
2019/04/30	2	54.35	7	54.37	55.60	-5	1,768	-0.28%
2019/04/29	2	55.65	1	55.50	54.10	1	1,783	0.06%
2019/04/26	3	56.67	6	57.05	57.50	-3	1,812	-0.17%
2019/04/25	5	58.70	3	59.63	58.60	2	1,756	0.11%
2019/04/24	5	60.72	7	60.56	60.40	-2	1,712	-0.12%
2019/04/23	2	60.10	9	57.16	59.80	-7	1,625	-0.43%
2019/04/22	9	58.09	2	58.25	58.40	7	1,521	0.46%
2019/04/19	1	52.80	4	53.38	55.90	-3	1,365	-0.22%
2019/04/18	1	53.30	0	0.00	51.90	1	1,334	0.07%
2019/04/17	2	52.80	3	51.93	52.30	-1	1,344	-0.07%
2019/04/16	2	51.70	0	0.00	51.70	2	1,320	0.15%
2019/04/15	1	49.50	0	0.00	50.20	1	1,308	0.08%
2019/04/12	0	0.00	1	48.85	49.30	-1	1,308	-0.08%
2019/04/08	1	51.20	0	0.00	50.60	1	1,276	0.08%
2019/04/02	4	51.63	0	0.00	51.10	4	1,267	0.32%
2019/04/01	2	51.00	0	0.00	50.70	2	1,243	0.16%
2019/03/28	0	0.00	4	51.00	50.90	-4	1,225	-0.33%
2019/03/26	0	0.00	2	48.83	48.70	-2	1,224	-0.16%
2019/03/22	3	51.33	0	0.00	50.40	3	1,223	0.25%
2019/03/19	1	49.60	0	0.00	49.30	1	1,222	0.08%
2019/03/18	1	50.00	0	0.00	50.00	1	1,228	0.08%
2019/03/13	0.4	48.60	0	0.00	48.50	0.4	1,274	0.03%
2019/03/12	1	48.60	0	0.00	48.50	1	1,305	0.08%
2019/03/08	2	47.45	0	0.00	47.80	2	1,426	0.14%
2019/03/06	0	0.00	1	49.20	48.40	-1	1,505	-0.07%
2019/03/05	1	51.10	0	0.00	49.80	1	1,528	0.07%
2019/02/27	0	0.00	1	50.80	50.80	-1	1,586	-0.06%
2019/02/26	1	54.10	2	52.50	52.20	-1	1,572	-0.06%
2019/02/21	0	0.00	1	52.50	52.10	-1	1,560	-0.06%
2019/02/19	1	52.20	0	0.00	51.20	1	1,527	0.07%
2019/01/29	0	0.00	2	52.30	51.20	-2	1,625	-0.12%
2019/01/28	15	56.01	15	54.96	52.80	0	1,725	0.00%
2019/01/25	1	54.00	1	54.60	54.50	0	1,758	0.00%
2019/01/24	7	55.20	7	54.70	54.40	0	1,756	0.00%
2019/01/23	7	53.99	7	54.04	55.20	0	1,690	0.00%
2019/01/22	6	53.47	6	53.67	52.20	0	1,583	0.00%
2019/01/21	1	51.20	1	51.30	50.90	0	1,437	0.00%
2019/01/18	0	0.00	1	50.80	51.10	-1	1,411	-0.07%
2019/01/15	1.2	48.78	0	0.00	48.30	1.2	1,366	0.09%
2019/01/14	1	49.30	1	49.00	47.55	0	1,378	0.00%
2019/01/11	0	0.00	2	49.95	49.55	-2	1,373	-0.15%
2019/01/10	1	49.85	0	0.00	50.20	1	1,363	0.07%
2019/01/09	1	50.20	0	0.00	50.20	1	1,333	0.07%
2019/01/08	1	46.75	0	0.00	45.70	1	1,297	0.08%
2018/12/28	0	0.00	1	47.00	46.50	-1	1,347	-0.07%
2018/12/26	0	0.00	1	45.95	45.25	-1	1,360	-0.07%
2018/12/24	1	46.70	0	0.00	47.00	1	1,360	0.07%
2018/12/22	0.3	45.35	0	0.00	45.25	0.3	1,360	0.02%
2018/12/21	2	45.60	0	0.00	46.00	2	1,366	0.15%
2018/12/19	0	0.00	1	46.40	46.60	-1	1,365	-0.07%
2018/12/18	0	0.00	10	47.20	46.95	-10	1,358	-0.74%
2018/12/07	11	47.91	1	48.00	47.55	10	1,334	0.75%
2018/12/05	2	51.70	0	0.00	50.40	2	1,287	0.16%
2018/12/03	0	0.00	2	55.00	55.40	-2	1,243	-0.16%
2018/11/30	2	50.48	2.1	52.12	52.50	-0.1	1,140	-0.01%
2018/11/28	1	47.80	1	45.75	48.10	0	1,041	0.00%
2018/11/27	2	46.83	2	46.43	46.00	0	1,003	0.00%
2018/11/26	1	44.60	1	46.60	47.30	0	971	0.00%
2018/11/15	0	0.00	2	42.75	43.45	-2	903	-0.22%
2018/11/14	2	43.20	0	0.00	42.60	2	905	0.22%
2018/11/13	0	0.00	1	41.50	43.40	-1	904	-0.11%
2018/11/12	0	0.00	1	43.00	42.40	-1	902	-0.11%
2018/11/09	1	42.85	2	42.50	42.90	-1	915	-0.11%
2018/11/08	3	44.30	2	43.63	42.15	1	914	0.11%
2018/11/06	2	44.45	0	0.00	43.60	2	884	0.23%
2018/11/05	3	46.58	3	48.37	48.40	0	789	0.00%
2018/11/02	3	42.98	3	43.43	44.30	0	684	0.00%
2018/10/29	2	34.08	0	0.00	34.25	2	626	0.32%
2018/10/25	1	35.40	3	35.87	35.10	-2	623	-0.32%
2018/10/09	0	0.00	2	39.15	37.95	-2	617	-0.32%
2018/10/01	1	45.00	2	45.60	46.00	-1	651	-0.15%
2018/09/27	1	46.10	0	0.00	45.40	1	700	0.14%
2018/09/26	1	46.65	0	0.00	46.50	1	717	0.14%
2018/09/25	2	46.80	1	47.45	47.50	1	730	0.14%
2018/09/19	1	48.85	0	0.00	48.85	1	745	0.13%
2018/09/18	1	49.60	0	0.00	49.65	1	754	0.13%
2018/08/30	0	0.00	1	57.00	56.90	-1	1,120	-0.09%
2018/08/27	3	54.67	0	0.00	55.30	3	1,135	0.26%
2018/08/23	0	0.00	1	54.60	53.90	-1	1,133	-0.09%
2018/08/22	1	54.10	1	54.60	54.30	0	1,131	0.00%
2018/08/20	1	54.70	0	0.00	53.30	1	1,144	0.09%
2018/08/17	1	56.90	1	57.00	56.20	0	1,151	0.00%
2018/08/15	1	61.90	0	0.00	60.10	1	1,125	0.09%
2018/08/14	0	0.00	1	63.20	62.90	-1	1,114	-0.09%
2018/08/13	0	0.00	2	64.45	62.50	-2	1,117	-0.18%
2018/08/07	0	0.00	6	64.70	65.10	-6	1,079	-0.56%
2018/08/03	0	0.00	1	61.40	62.00	-1	1,061	-0.09%
2018/07/30	0	0.00	1	63.00	62.50	-1	1,052	-0.10%
2018/07/25	7	62.71	0	0.00	62.80	7	1,052	0.66%
2018/07/24	1	60.90	0	0.00	61.60	1	1,044	0.10%
2018/07/20	3	61.00	4	61.65	62.00	-1	1,045	-0.10%
2018/07/19	0	0.00	1	61.40	61.00	-1	1,035	-0.10%
2018/07/18	5	64.18	4	62.90	62.10	1	1,025	0.10%
2018/07/17	1	64.20	1	64.40	64.50	0	999	0.00%
2018/07/16	2	65.85	0	0.00	65.60	2	980	0.20%
2018/07/13	1	67.10	1	67.60	67.40	0	965	0.00%
2018/07/12	0	0.00	1	66.60	66.60	-1	956	-0.10%
2018/07/11	1	65.00	0	0.00	64.40	1	949	0.11%
2018/07/10	0	0.00	2	65.50	65.90	-2	941	-0.21%
2018/07/06	2	66.85	1	64.60	65.90	1	914	0.11%
2018/07/05	2	70.50	2	68.15	68.00	0	880	0.00%
2018/07/04	4	71.53	1	72.30	71.80	3	865	0.35%
2018/06/27	1	83.50	0	0.00	82.20	1	884	0.11%
2018/06/26	0	0.00	1	79.90	79.30	-1	879	-0.11%
2018/06/25	0	0.00	1	83.00	82.70	-1	859	-0.12%
2018/06/22	1	83.00	0	0.00	83.00	1	859	0.12%
2018/06/21	1	90.30	1	89.60	87.50	0	847	0.00%
2018/06/20	2	90.35	1	90.00	90.00	1	835	0.12%
2018/06/19	1	90.90	0	0.00	90.00	1	812	0.12%
2018/06/15	3	89.93	2	93.20	89.70	1	793	0.13%
2018/06/14	1	86.50	2	87.20	86.90	-1	730	-0.14%
2018/06/13	5	85.70	4	87.38	88.00	1	674	0.15%
2018/06/12	0	0.00	2	80.75	81.20	-2	593	-0.34%
2018/06/11	2	75.50	2	74.80	76.50	0	542	0.00%
2018/06/08	1	73.90	0	0.00	73.00	1	520	0.19%
2018/05/30	1	72.10	0	0.00	72.50	1	505	0.20%
2018/05/25	0	0.00	1	74.00	72.70	-1	490	-0.20%
2018/05/21	0	0.00	1	68.80	69.20	-1	479	-0.21%
2018/05/18	1	66.80	0	0.00	67.00	1	478	0.21%
2018/05/15	2	66.85	2	67.10	66.60	0	492	0.00%
2018/05/11	1	67.70	2	67.60	67.30	-1	538	-0.19%
2018/05/09	1	68.20	1	68.60	68.70	0	544	0.00%
2018/05/08	0	0.00	1	70.00	69.60	-1	548	-0.18%
2018/05/04	0	0.00	4	67.60	68.70	-4	566	-0.71%
2018/04/27	1	66.20	1	66.60	66.30	0	592	0.00%
2018/04/24	1	69.70	0	0.00	69.40	1	712	0.14%
2018/04/17	2	71.95	2	73.10	72.00	0	844	0.00%
2018/04/16	1	73.80	0	0.00	73.50	1	863	0.12%
2018/04/03	0	0.00	1	80.50	78.50	-1	894	-0.11%
2018/04/02	0	0.00	1	82.00	80.60	-1	891	-0.11%
2018/03/23	0	73.50	0	0.00	72.60	0	883	0.00%
2018/03/22	1	76.00	2	76.05	75.10	-1	880	-0.11%
2018/03/20	1	79.10	0	0.00	77.60	1	871	0.11%
2018/03/16	0	0.00	2	79.90	79.70	-2	868	-0.23%
2018/03/15	3	79.60	0	0.00	79.60	3	868	0.35%
2018/03/06	1	84.50	1	84.60	83.20	0	910	0.00%
2018/03/02	0	0.00	1	85.00	85.50	-1	909	-0.11%
2018/02/27	0	0.00	2	83.90	84.40	-2	929	-0.22%
2018/02/26	4	83.35	0	0.00	83.80	4	955	0.42%
2018/02/09	0	0.00	9	76.30	81.90	-9	1,092	-0.82%
2018/02/08	0	0.00	1	79.00	79.00	-1	1,100	-0.09%
2018/02/05	2	81.90	2	84.45	86.20	0	1,197	0.00%
2018/02/01	1	86.40	1	86.60	86.30	0	1,198	0.00%
2018/01/31	0	0.00	1	86.90	86.90	-1	1,217	-0.08%
2018/01/26	2	86.80	2	86.30	86.40	0	1,381	0.00%
2018/01/25	2	87.60	2	87.25	86.80	0	1,402	0.00%
2018/01/24	2	86.70	2	88.70	88.60	0	1,503	0.00%
2018/01/23	2	89.50	2	87.60	87.60	0	1,553	0.00%
2018/01/22	4	90.03	2	89.70	89.50	2	1,560	0.13%
2018/01/19	3	90.20	3	89.57	90.50	0	1,564	0.00%
2018/01/18	3	91.53	3	90.30	89.20	0	1,592	0.00%
2018/01/17	1	88.00	1	88.50	88.30	0	1,578	0.00%
2018/01/16	2	87.75	2	87.40	87.50	0	1,554	0.00%
2018/01/15	1	88.30	3	88.00	88.00	-2	1,561	-0.13%
2018/01/12	4	86.78	2	87.10	89.10	2	1,566	0.13%
2018/01/09	2	86.65	2	86.80	85.80	0	1,591	0.00%
2018/01/08	0	0.00	1	87.50	86.40	-1	1,623	-0.06%
2018/01/03	2	90.40	2	91.55	91.30	0	1,622	0.00%