立積 (4968)-國票券商分點個股進出

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
184.5
漲跌
▲10.5
漲幅
+6.03%
成交量
5,833張
產業
上市半導體類股
760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

立積 (4968)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/20	0	0.00	6	177.00	174.00	-6	2,766	-0.22%
2024/11/19	7.4	177.24	1.3	173.95	178.00	6.2	2,762	0.22%
2024/11/18	1.3	177.51	0.7	178.00	173.00	0.6	2,714	0.02%
2024/11/15	1.7	182.08	2.2	182.26	181.50	-0.5	2,694	-0.02%
2024/11/14	7.2	190.32	6.5	190.03	181.50	0.7	2,657	0.03%
2024/11/13	141.5	186.72	126	186.67	187.00	15.5	2,459	0.63%	大買/大賣/
2024/11/12	0	0.00	3.1	174.48	170.00	-3.1	2,362	-0.13%
2024/11/11	3	175.50	3.5	167.88	177.50	-0.5	2,368	-0.02%
2024/11/08	3.5	169.57	0.7	167.00	167.00	2.8	2,352	0.12%
2024/11/07	0	0.00	5.2	164.27	164.00	-5.2	2,375	-0.22%
2024/11/06	3.2	165.44	0.1	163.84	163.00	3.1	2,412	0.13%
2024/11/05	2	159.50	0.1	158.67	158.00	1.9	2,415	0.08%
2024/11/04	0.1	163.00	12.4	162.62	158.00	-12.4	2,449	-0.51%
2024/11/01	3	163.50	42.4	161.52	166.00	-39.4	2,419	-1.63%
2024/10/30	0	0.00	2	169.75	168.50	-2	2,449	-0.08%
2024/10/29	16	168.53	16.2	168.79	168.50	-0.2	2,495	-0.01%
2024/10/28	23.2	173.38	20	173.00	173.00	3.2	2,534	0.13%
2024/10/25	1	177.00	0	180.50	175.50	1	2,618	0.04%
2024/10/24	1	182.00	0.1	183.42	180.50	0.9	2,701	0.03%
2024/10/23	1.1	185.90	2	185.25	185.00	-0.9	2,784	-0.03%
2024/10/22	11	184.86	16.9	184.40	183.50	-5.9	2,797	-0.21%
2024/10/21	22.2	188.14	2.3	189.78	189.00	19.9	2,854	0.70%
2024/10/18	11.2	183.72	79.2	182.71	179.50	-68	2,867	-2.37%
2024/10/17	33.2	194.66	15	193.33	193.00	18.2	2,874	0.63%
2024/10/16	0	0.00	14.3	189.11	188.50	-14.3	2,910	-0.49%
2024/10/15	19	196.26	14.1	194.98	193.00	4.9	2,999	0.16%
2024/10/14	17.1	187.45	0	0.00	191.00	17.1	3,017	0.57%
2024/10/11	60	189.54	1.2	190.40	187.50	58.8	3,028	1.94%
2024/10/09	0	0.00	12	191.92	187.50	-12	3,067	-0.39%
2024/10/08	9.2	192.48	2	194.50	194.50	7.2	3,129	0.23%
2024/10/07	0	0.00	1.7	185.30	185.00	-1.7	3,130	-0.06%
2024/10/04	0.7	184.57	11.5	184.65	184.00	-10.7	3,260	-0.33%
2024/10/01	1.5	190.17	1.9	190.03	189.00	-0.4	3,533	-0.01%
2024/09/30	0.9	195.66	6.8	196.41	193.50	-5.9	3,618	-0.16%
2024/09/27	4	198.13	5	198.40	199.00	-1	3,786	-0.03%
2024/09/26	31.8	201.04	14.1	201.59	199.50	17.6	3,817	0.46%
2024/09/25	46.7	194.27	25.3	197.68	198.00	21.4	3,735	0.57%
2024/09/24	1.1	183.06	0	183.50	180.00	1.1	3,683	0.03%
2024/09/23	0	181.50	0.3	182.35	183.50	-0.3	3,730	-0.01%
2024/09/20	0.3	181.00	0	0.00	179.00	0.3	3,817	0.01%
2024/09/19	0	0.00	1.1	179.93	178.50	-1.1	3,864	-0.03%
2024/09/18	1	181.00	5	181.50	175.50	-4	3,926	-0.10%
2024/09/16	32.1	183.51	3.9	176.94	183.00	28.3	4,155	0.68%
2024/09/13	2.9	171.40	2.2	172.42	171.50	0.6	4,216	0.01%
2024/09/12	2.2	172.00	0.3	170.00	172.00	2	4,406	0.04%
2024/09/11	0.3	163.50	0	0.00	166.00	0.3	4,544	0.01%
2024/09/09	1	164.50	0	0.00	167.00	1	4,885	0.02%
2024/09/06	0	0.00	4	164.50	165.00	-4	5,001	-0.08%
2024/09/05	4	169.50	1	169.00	163.50	3	5,007	0.06%
2024/09/04	1	165.50	3	165.30	162.00	-2	5,007	-0.04%
2024/09/03	0	0.00	0.6	181.81	176.00	-0.6	4,973	-0.01%
2024/09/02	1.6	181.68	0	185.00	181.00	1.6	4,987	0.03%
2024/08/30	2	184.25	2	180.50	184.00	0	4,987	0.00%
2024/08/29	2	177.50	0.4	175.19	179.00	1.6	4,961	0.03%
2024/08/28	0.4	176.50	1	176.00	176.00	-0.6	4,946	-0.01%
2024/08/26	0	0.00	3.4	181.81	180.50	-3.4	4,935	-0.07%
2024/08/23	2.4	180.66	0.1	180.00	181.50	2.3	4,946	0.05%
2024/08/22	0.1	180.50	0.2	183.00	180.00	-0.1	5,033	0.00%
2024/08/21	1.2	180.46	2	181.50	180.00	-0.8	5,042	-0.02%
2024/08/20	2	184.50	2	183.00	183.00	0	5,049	0.00%
2024/08/19	4	184.13	0	0.00	182.50	4	5,035	0.08%
2024/08/16	0	0.00	0	179.50	179.00	0	5,025	0.00%
2024/08/15	0	177.50	2.3	176.81	176.00	-2.2	5,013	-0.04%
2024/08/14	2.1	179.93	0	0.00	177.50	2.1	5,012	0.04%
2024/08/13	0	0.00	1.3	174.66	174.50	-1.3	5,029	-0.03%
2024/08/12	1	173.00	1	176.00	171.50	0	5,051	0.00%
2024/08/09	1.4	174.21	39.3	177.64	171.00	-37.9	5,001	-0.76%
2024/08/08	6.4	175.80	0.7	174.94	170.50	5.7	4,937	0.12%
2024/08/07	33.7	176.07	1	180.85	179.50	32.7	4,902	0.67%
2024/08/06	2	178.12	0.7	163.08	172.00	1.3	4,892	0.03%
2024/08/05	0.1	177.50	0	0.00	176.50	0.1	4,889	0.00%
2024/08/02	0	0.00	7.1	198.07	196.00	-7.1	4,955	-0.14%
2024/08/01	0.7	221.14	2	217.23	216.50	-1.3	4,968	-0.03%
2024/07/31	2	220.43	2.2	210.57	217.00	-0.1	4,930	0.00%
2024/07/30	4.2	208.31	8.2	202.52	213.00	-4	4,908	-0.08%
2024/07/26	8.2	232.18	92.8	231.56	237.00	-84.7	4,792	-1.77%
2024/07/23	0.8	220.03	1.9	218.87	222.00	-1	4,765	-0.02%
2024/07/22	42.9	219.48	3.9	221.10	213.50	38.9	4,783	0.81%
2024/07/19	2.9	235.57	18.3	236.31	228.00	-15.4	4,709	-0.33%
2024/07/18	17	237.55	15.9	232.47	238.00	1.1	4,664	0.02%
2024/07/17	7.4	240.21	60.1	239.45	240.00	-52.7	4,610	-1.14%
2024/07/16	118.2	236.79	9.4	235.74	239.00	108.8	4,566	2.38%	大買/鉅額交易
2024/07/15	8.4	230.83	1	231.00	231.50	7.4	4,491	0.16%
2024/07/12	0	0.00	2.3	223.57	225.00	-2.3	4,476	-0.05%
2024/07/11	34.3	233.82	66.6	230.56	225.50	-32.3	4,468	-0.72%
2024/07/10	8.6	238.62	5	237.19	230.50	3.6	4,441	0.08%
2024/07/09	21.4	235.35	39.3	230.84	233.00	-17.9	4,350	-0.41%
2024/07/08	47	234.61	106.3	231.38	230.50	-59.3	4,285	-1.38%	大賣/
2024/07/05	101	240.13	121.7	240.71	243.00	-20.7	4,168	-0.50%	大賣/
2024/07/04	166.4	227.33	42.1	228.53	230.50	124.3	3,946	3.15%	大買/鉅額交易
2024/07/03	7.1	224.11	8.1	231.66	222.00	-1	3,858	-0.02%
2024/07/02	6	224.34	3.4	223.66	230.00	2.6	3,786	0.07%
2024/07/01	5.2	223.33	4.5	225.14	221.50	0.6	3,718	0.02%
2024/06/28	9.5	231.89	3.2	235.66	229.50	6.4	3,668	0.17%
2024/06/27	3.2	232.27	7.8	235.43	228.50	-4.6	3,647	-0.13%
2024/06/26	5.9	240.30	91.1	237.72	238.50	-85.2	3,604	-2.36%
2024/06/25	66.9	231.45	63.2	232.63	233.50	3.8	3,538	0.11%
2024/06/24	51.3	239.16	87.6	237.25	236.50	-36.3	3,483	-1.04%
2024/06/21	62.9	238.60	66.7	237.99	246.00	-3.8	3,415	-0.11%
2024/06/20	69.9	231.05	50.5	231.86	239.00	19.4	3,166	0.61%
2024/06/19	92.9	234.55	19.2	231.25	222.50	73.7	3,064	2.41%
2024/06/18	48	238.04	156	234.57	233.00	-108	2,909	-3.71%	大賣/鉅額交易
2024/06/17	117.6	228.37	9	229.42	233.50	108.5	2,810	3.86%	大買/鉅額交易
2024/06/14	9	219.10	10.4	215.60	218.50	-1.4	2,657	-0.05%
2024/06/13	11.2	202.61	24.2	205.54	204.00	-13	2,493	-0.52%
2024/06/12	0.2	188.00	5.6	190.39	189.50	-5.4	2,403	-0.22%
2024/06/11	5.4	189.21	0.1	188.62	190.00	5.3	2,441	0.22%
2024/06/07	1.1	182.69	1	184.00	184.00	0.1	2,479	0.01%
2024/06/06	0	184.00	0	0.00	182.00	0	2,579	0.00%
2024/06/05	0	188.00	10.9	189.83	186.00	-10.8	2,611	-0.42%
2024/06/04	10.9	193.42	0	188.50	191.00	10.8	2,807	0.39%
2024/06/03	0	191.00	0	0.00	186.00	0	2,890	0.00%
2024/05/31	3	195.17	0	0.00	189.50	3	3,046	0.10%
2024/05/30	9.5	194.60	2.3	198.44	192.00	7.2	3,144	0.23%
2024/05/29	2.3	202.06	4.5	201.01	200.50	-2.2	3,481	-0.06%
2024/05/28	7.5	205.33	63.5	204.69	203.00	-56	3,648	-1.54%
2024/05/27	1.6	193.15	12.2	193.50	194.50	-10.6	3,632	-0.29%
2024/05/24	10.2	193.16	1.4	191.08	193.50	8.8	3,670	0.24%
2024/05/23	0.4	186.13	0.1	187.00	188.00	0.3	3,683	0.01%
2024/05/22	19	190.60	0	0.00	188.50	19	3,766	0.50%
2024/05/21	0.1	187.50	0	190.00	186.00	0.1	3,882	0.00%
2024/05/20	0	188.50	2.7	190.07	189.00	-2.7	4,057	-0.07%
2024/05/17	33.1	190.73	41.9	194.70	190.50	-8.8	4,159	-0.21%
2024/05/16	14.8	191.30	12.2	190.15	197.00	2.6	4,363	0.06%
2024/05/15	1.2	182.18	1.1	179.75	180.50	0.1	4,470	0.00%
2024/05/14	4.1	177.10	0.1	177.50	182.00	4	4,643	0.09%
2024/05/13	0.1	179.50	3.3	177.61	177.00	-3.1	4,748	-0.07%
2024/05/10	0.3	185.22	1.1	179.17	182.00	-0.9	4,932	-0.02%
2024/05/09	1.1	191.36	6.9	194.51	185.50	-5.9	4,993	-0.12%
2024/05/08	57.7	196.81	34.7	188.28	195.00	23	5,055	0.46%
2024/05/07	5.7	189.96	3.5	189.67	190.50	2.3	5,047	0.04%
2024/05/06	2.5	181.98	5.8	184.71	183.00	-3.3	5,173	-0.06%
2024/05/03	14.7	185.71	10	185.05	183.00	4.7	5,293	0.09%
2024/05/02	27	182.42	8	182.69	183.50	19	5,275	0.36%
2024/04/30	6	184.75	7	181.74	183.50	-1	5,280	-0.02%
2024/04/29	19	181.84	5	175.10	180.00	14	5,265	0.27%
2024/04/26	4	175.00	0	0.00	172.50	4	5,262	0.08%
2024/04/25	1	166.50	0	0.00	165.00	1	5,235	0.02%
2024/04/24	0	0.00	0.1	168.50	168.50	-0.1	5,244	0.00%
2024/04/23	1.1	162.95	0	0.00	163.50	1.1	5,269	0.02%
2024/04/22	0.2	164.67	0	0.00	162.50	0.2	5,270	0.00%
2024/04/19	2	175.00	0	0.00	169.00	2	5,275	0.04%
2024/04/18	2	178.00	0	177.50	175.50	2	5,266	0.04%
2024/04/17	0	175.50	1	174.00	173.00	-1	5,252	-0.02%
2024/04/16	0	0.00	4	174.38	173.50	-4	5,240	-0.08%
2024/04/15	1.1	182.52	0	0.00	182.00	1.1	5,234	0.02%
2024/04/12	0	0.00	2.1	190.06	187.00	-2.1	5,289	-0.04%
2024/04/11	5.1	193.25	6	194.00	190.50	-0.9	5,311	-0.02%
2024/04/10	9	190.67	2	193.36	192.00	7	5,358	0.13%
2024/04/09	0.2	183.62	0.1	184.00	185.00	0.2	5,387	0.00%
2024/04/08	7.2	193.92	0.4	195.00	186.50	6.8	5,378	0.13%
2024/04/03	0.5	205.00	2	203.75	205.00	-1.5	5,298	-0.03%
2024/04/02	1	207.00	0.1	212.50	206.50	0.9	5,326	0.02%
2024/04/01	1.1	211.82	9	213.56	211.00	-7.9	5,467	-0.14%
2024/03/29	2	205.00	4.2	206.40	205.50	-2.2	5,474	-0.04%
2024/03/28	2.3	208.72	16.7	207.80	204.50	-14.3	5,518	-0.26%
2024/03/27	4.7	216.42	2.5	217.09	214.00	2.1	5,602	0.04%
2024/03/26	1.5	216.65	1.8	220.64	216.00	-0.2	5,849	0.00%
2024/03/25	2.8	225.68	3.4	225.76	222.00	-0.6	6,005	-0.01%
2024/03/22	6.4	223.60	2.2	221.07	225.00	4.2	6,016	0.07%
2024/03/21	1.2	216.18	1.1	215.26	219.00	0.1	6,006	0.00%
2024/03/20	4.1	217.25	13	215.67	215.50	-9	6,018	-0.15%
2024/03/19	0	227.00	0.3	226.83	223.00	-0.3	5,994	0.00%
2024/03/18	0.3	223.70	4.7	223.91	230.00	-4.4	5,978	-0.07%
2024/03/15	2.7	225.53	0.8	227.31	223.00	1.9	6,030	0.03%
2024/03/14	0.8	222.49	2.7	224.84	222.50	-1.9	6,039	-0.03%
2024/03/13	41.6	232.31	44.9	227.71	229.00	-3.3	6,024	-0.05%
2024/03/12	57.2	235.33	53.5	231.52	235.50	3.7	5,997	0.06%
2024/03/11	2.5	225.43	4.3	227.65	223.00	-1.8	5,931	-0.03%
2024/03/08	6.1	236.74	27	227.92	224.50	-20.9	5,921	-0.35%
2024/03/07	3.3	234.54	24.7	234.74	235.00	-21.4	5,807	-0.37%
2024/03/06	59.9	232.08	59.1	236.41	234.00	0.7	5,830	0.01%
2024/03/05	5	225.40	3	224.83	227.00	2	5,712	0.04%
2024/03/04	20.6	228.81	10.9	229.20	223.50	9.7	5,662	0.17%
2024/03/01	35.3	241.23	3.5	244.98	248.00	31.8	5,407	0.59%
2024/02/29	17.5	224.96	2.2	221.54	225.50	15.3	5,275	0.29%
2024/02/27	2.2	221.37	47.8	218.46	221.00	-45.6	5,326	-0.86%
2024/02/26	5.1	220.36	5.2	220.45	222.00	0	5,391	0.00%
2024/02/23	4.2	223.31	9.6	222.90	223.50	-5.4	5,379	-0.10%
2024/02/22	16.4	234.33	10.8	228.95	226.00	5.6	5,334	0.11%
2024/02/21	47.4	228.19	84	227.78	230.00	-36.6	5,268	-0.69%
2024/02/20	77	219.20	19.6	218.04	222.00	57.4	5,102	1.12%
2024/02/19	36.4	219.46	105	220.87	222.00	-68.6	4,983	-1.38%	大賣/
2024/02/16	50	210.21	49.7	212.72	218.00	0.3	4,747	0.01%
2024/02/15	7.2	192.22	21.1	195.32	198.50	-14	4,587	-0.30%
2024/02/05	94	183.37	70.3	185.02	180.50	23.7	4,454	0.53%
2024/02/02	60	181.98	5.1	186.41	188.00	54.9	4,347	1.26%
2024/02/01	1.1	175.25	7.3	177.01	176.00	-6.2	4,161	-0.15%
2024/01/31	8.3	177.99	0	0.00	179.00	8.3	4,108	0.20%
2024/01/30	1	170.50	18.2	171.34	171.00	-17.2	4,033	-0.43%
2024/01/29	2.2	181.29	14.1	177.99	175.50	-11.9	3,982	-0.30%
2024/01/26	62.5	177.23	33	177.44	176.00	29.5	3,783	0.78%
2024/01/25	7	169.57	1.7	170.09	168.50	5.3	3,656	0.14%
2024/01/24	82.7	174.43	56.8	171.47	171.50	25.9	3,664	0.71%
2024/01/23	1.8	171.56	6	173.50	173.00	-4.3	3,649	-0.12%
2024/01/22	23.1	166.54	22	167.14	172.00	1.1	3,623	0.03%
2024/01/19	0	0.00	1	159.00	161.00	-1	3,609	-0.03%
2024/01/18	1	160.50	3.4	162.25	160.00	-2.4	3,614	-0.07%
2024/01/17	5.4	162.93	1	162.51	163.50	4.4	3,621	0.12%
2024/01/16	2	168.00	1.1	168.04	166.50	0.9	3,605	0.03%
2024/01/15	1.1	170.00	1	166.50	169.00	0.1	3,611	0.00%
2024/01/12	1	165.50	12	165.13	164.50	-11	3,603	-0.31%
2024/01/11	0	0.00	2.2	167.83	168.00	-2.2	3,607	-0.06%
2024/01/10	0.2	165.00	1	166.50	165.50	-0.8	3,605	-0.02%
2024/01/09	0	166.00	5	167.60	165.50	-5	3,618	-0.14%
2024/01/08	2	170.50	4	171.50	168.50	-2	3,635	-0.06%
2024/01/05	3	165.34	0	0.00	166.00	3	3,610	0.08%
2024/01/04	2	164.25	14.3	167.42	164.00	-12.3	3,627	-0.34%
2024/01/03	10.3	172.95	3.3	176.67	171.00	7	3,602	0.19%
2024/01/02	2.3	182.72	1.6	182.38	182.00	0.7	3,536	0.02%
2023/12/29	3.6	184.88	3.2	187.30	184.00	0.4	3,510	0.01%
2023/12/28	16.2	188.57	3	190.50	186.00	13.2	3,481	0.38%
2023/12/27	9.2	186.44	9.6	188.15	190.00	-0.3	3,454	-0.01%
2023/12/26	7.6	190.09	4	188.13	191.00	3.6	3,299	0.11%
2023/12/25	5	189.00	50.4	187.32	189.00	-45.4	3,261	-1.39%
2023/12/22	12.4	188.23	13	188.01	189.00	-0.5	3,204	-0.02%
2023/12/21	59.3	183.82	29	181.69	187.00	30.3	3,084	0.98%
2023/12/20	5.4	173.79	16.1	175.81	180.00	-10.7	2,826	-0.38%
2023/12/19	4.1	165.29	1.1	168.09	164.00	3	2,678	0.11%
2023/12/18	7.1	169.51	2.2	171.89	168.50	4.9	2,651	0.19%
2023/12/15	6.2	172.26	16.6	173.20	172.00	-10.4	2,633	-0.39%
2023/12/14	10.2	169.06	4	168.38	170.00	6.2	2,593	0.24%
2023/12/13	14	169.11	2.1	169.01	168.50	11.9	2,560	0.47%
2023/12/12	7.1	172.59	13	168.85	168.00	-5.9	2,549	-0.23%
2023/12/11	5	170.20	5.3	170.69	168.50	-0.3	2,474	-0.01%
2023/12/08	4.3	169.31	7	169.64	169.00	-2.7	2,438	-0.11%
2023/12/07	6	168.58	0.6	169.03	166.00	5.4	2,409	0.22%
2023/12/06	0	169.78	0.5	172.50	169.50	-0.4	2,376	-0.02%
2023/12/05	0.5	170.09	2	170.00	169.50	-1.5	2,351	-0.07%
2023/12/04	1	175.91	4.1	172.65	172.00	-3	2,310	-0.13%
2023/12/01	33.1	167.71	31	170.35	167.50	2.1	2,252	0.09%
2023/11/30	2.1	163.00	0.1	166.00	162.50	2	2,142	0.09%
2023/11/29	5.6	165.16	33.7	166.85	167.00	-28.1	2,094	-1.34%
2023/11/28	12.4	160.57	32	163.06	165.00	-19.6	2,040	-0.96%
2023/11/27	28.1	157.00	7.2	157.85	157.50	20.9	1,943	1.07%
2023/11/24	108.2	155.64	74.6	155.96	159.50	33.6	1,876	1.79%	大買/
2023/11/22	5.5	148.00	10.5	145.88	148.00	-4.9	1,626	-0.30%
2023/11/21	3.5	144.41	2	145.75	145.00	1.4	1,605	0.09%
2023/11/20	22	144.05	1.1	139.83	142.50	20.9	1,567	1.33%
2023/11/17	0.1	136.35	6.1	135.52	137.50	-6	1,504	-0.40%
2023/11/16	0	0.00	1	135.50	134.50	-1	1,492	-0.07%
2023/11/15	0	0.00	2	137.00	136.00	-2	1,496	-0.13%
2023/11/13	1	133.00	0	0.00	134.00	1	1,499	0.07%
2023/11/09	0	0.00	0.3	135.03	133.00	-0.3	1,475	-0.02%
2023/11/08	0.3	135.00	2.3	135.43	135.00	-2	1,480	-0.14%
2023/11/07	0.3	134.00	0.5	133.04	132.00	-0.2	1,480	-0.01%
2023/11/06	2.6	126.29	1	125.00	128.00	1.6	1,461	0.11%
2023/11/02	0	0.00	0	121.50	121.50	0	1,466	0.00%
2023/11/01	0	119.00	7	118.50	118.50	-7	1,475	-0.47%
2023/10/31	0	0.00	0	120.50	115.00	0	1,474	0.00%
2023/10/30	0	122.50	0	0.00	120.50	0	1,478	0.00%
2023/10/27	2	118.25	2	120.50	120.50	0	1,486	0.00%
2023/10/26	2	122.75	0	0.00	121.00	2	1,480	0.14%
2023/10/25	0	0.00	1	127.50	127.00	-1	1,510	-0.07%
2023/10/24	4	126.50	4.1	125.55	125.50	-0.1	1,544	-0.01%
2023/10/23	0.1	127.50	0	0.00	126.00	0.1	1,580	0.01%
2023/10/20	0	130.00	0	0.00	129.50	0	1,602	0.00%
2023/10/17	1	132.00	2	132.00	132.00	-1	1,671	-0.06%
2023/10/16	2	133.00	0	0.00	134.00	2	1,706	0.12%
2023/10/13	0	0.00	0.6	139.87	137.50	-0.6	1,718	-0.04%
2023/10/12	1.6	139.61	5	137.40	142.00	-3.4	1,719	-0.20%
2023/10/11	1	138.50	0	0.00	135.00	1	1,726	0.06%
2023/10/06	0	0.00	0	145.50	145.50	0	1,766	0.00%
2023/10/05	1	147.00	1	146.50	147.00	0	1,867	0.00%
2023/10/04	0	0.00	0.2	144.50	143.00	-0.2	2,068	-0.01%
2023/10/03	0.2	149.12	0	149.50	146.50	0.2	2,201	0.01%
2023/10/02	1	146.00	0	0.00	145.00	1	2,330	0.04%
2023/09/28	0	0.00	5.8	144.00	144.50	-5.8	2,448	-0.24%
2023/09/26	0	0.00	0	147.50	143.00	0	2,668	0.00%
2023/09/25	0	146.50	0.2	147.39	148.00	-0.2	2,731	-0.01%
2023/09/22	0.2	144.00	0	0.00	145.50	0.2	2,784	0.01%
2023/09/20	8	146.00	30.7	147.26	147.00	-22.7	2,878	-0.79%
2023/09/19	0	0.00	22	152.34	150.00	-22	2,925	-0.75%
2023/09/14	0	0.00	1	159.50	159.00	-1	3,038	-0.03%
2023/09/13	0	0.00	5.2	153.74	156.00	-5.2	3,114	-0.17%
2023/09/12	0	0.00	0.3	156.15	153.50	-0.3	3,163	-0.01%
2023/09/11	3.3	158.05	0.6	158.72	156.00	2.7	3,258	0.08%
2023/09/08	0.6	161.99	0.3	163.00	162.00	0.3	3,342	0.01%
2023/09/07	0.3	161.00	0	0.00	160.00	0.3	3,545	0.01%
2023/09/06	0	0.00	2.8	154.72	160.50	-2.8	3,892	-0.07%
2023/09/05	7.8	161.71	8	159.25	161.50	-0.2	4,053	0.00%
2023/09/01	0	0.00	1.5	156.01	155.50	-1.5	4,221	-0.04%
2023/08/31	2.5	153.96	0	0.00	155.50	2.5	4,289	0.06%
2023/08/30	0	0.00	1.3	151.94	151.00	-1.3	4,327	-0.03%
2023/08/29	1.3	149.33	0	148.00	150.00	1.3	4,484	0.03%
2023/08/28	2	146.77	0.3	146.74	146.50	1.7	4,559	0.04%
2023/08/25	0.3	145.00	0	0.00	146.50	0.3	4,685	0.01%
2023/08/23	0	0.00	0	147.00	145.00	0	4,912	0.00%
2023/08/22	0	148.00	0	0.00	147.00	0	5,011	0.00%
2023/08/18	1	151.50	0.1	151.00	147.50	0.9	5,123	0.02%
2023/08/17	0.1	148.00	0.5	145.00	151.00	-0.4	5,153	-0.01%
2023/08/16	0.5	144.50	4	147.50	148.50	-3.5	5,175	-0.07%
2023/08/15	7	149.00	0	0.00	147.50	7	5,244	0.13%
2023/08/14	0	0.00	11.1	148.83	147.50	-11.1	5,382	-0.21%
2023/08/11	0.2	152.90	11	153.00	152.00	-10.8	5,447	-0.20%
2023/08/10	0	0.00	1	158.00	155.00	-1	5,494	-0.02%
2023/08/09	0.1	160.00	1.4	163.17	159.50	-1.3	5,560	-0.02%
2023/08/08	1.4	165.73	1.3	163.62	162.50	0.1	5,626	0.00%
2023/08/07	7	165.21	0	0.00	162.50	7	5,738	0.12%
2023/08/04	47	162.67	0	0.00	163.00	47	5,905	0.80%
2023/08/02	1	158.50	5	158.00	157.50	-4	6,067	-0.07%
2023/08/01	0	162.00	1	162.00	158.50	-1	6,146	-0.02%
2023/07/31	4	168.00	0	0.00	161.00	4	6,335	0.06%
2023/07/28	10	165.35	0.3	161.34	166.50	9.7	6,543	0.15%
2023/07/27	31.3	162.65	4	160.50	164.00	27.3	6,932	0.39%
2023/07/26	2	159.00	17.6	159.95	157.00	-15.6	7,101	-0.22%
2023/07/25	1	162.50	6	163.52	165.00	-5	7,402	-0.07%
2023/07/24	0.1	164.50	7.5	163.76	163.00	-7.4	7,605	-0.10%
2023/07/21	0.3	167.82	1	164.50	167.50	-0.7	7,798	-0.01%
2023/07/20	1	171.00	9.6	170.50	169.50	-8.6	8,084	-0.11%
2023/07/19	1.1	174.83	9.8	171.04	171.50	-8.7	8,296	-0.10%
2023/07/18	0.5	176.44	0.5	176.42	172.00	0	8,703	0.00%
2023/07/17	7.5	177.36	5.5	178.11	176.50	2.1	8,842	0.02%
2023/07/14	2.7	180.59	7.7	178.98	177.00	-5.1	8,947	-0.06%
2023/07/13	5.9	182.02	39.2	181.32	178.50	-33.3	9,155	-0.36%
2023/07/12	5.4	188.38	22.1	186.80	182.50	-16.8	9,582	-0.18%
2023/07/11	27.4	191.27	39.4	193.72	192.00	-12	9,750	-0.12%
2023/07/10	25.2	186.45	6.2	186.31	186.00	19	9,716	0.20%
2023/07/07	24.2	179.25	50.7	177.64	181.00	-26.5	9,930	-0.27%
2023/07/06	31.7	183.70	26.7	184.42	186.00	5	10,098	0.05%
2023/07/05	40.6	182.62	21.2	185.81	182.00	19.4	10,435	0.19%
2023/07/04	27.3	178.29	2.7	177.99	178.00	24.5	10,587	0.23%
2023/07/03	3.7	177.92	2	178.53	175.00	1.7	10,700	0.02%
2023/06/30	3	173.01	3.3	174.97	177.00	-0.3	10,678	0.00%
2023/06/29	15.3	176.21	18.1	173.33	172.00	-2.8	10,648	-0.03%
2023/06/28	1	172.02	3	172.33	170.50	-2	10,581	-0.02%
2023/06/27	4	175.88	32.5	174.51	171.50	-28.5	10,597	-0.27%
2023/06/26	21.6	175.82	0.1	172.50	174.50	21.5	10,547	0.20%
2023/06/21	4.1	175.24	2	176.00	175.00	2.1	10,541	0.02%
2023/06/20	2	176.50	6	179.25	176.00	-4	10,498	-0.04%
2023/06/19	2	179.25	23	179.91	181.00	-21	10,452	-0.20%
2023/06/16	9.3	184.83	27.2	185.61	184.00	-17.8	10,375	-0.17%
2023/06/15	8.2	184.50	7	188.14	184.50	1.2	10,331	0.01%
2023/06/14	39.6	185.89	3.3	184.24	186.50	36.3	10,236	0.35%
2023/06/13	38	184.93	54	184.58	183.00	-16	10,153	-0.16%
2023/06/12	67.3	192.23	24.4	194.84	191.00	42.9	9,945	0.43%
2023/06/09	20.3	179.63	15.8	179.29	180.50	4.6	9,598	0.05%
2023/06/08	17.8	175.07	5.1	175.61	175.50	12.7	9,416	0.13%
2023/06/07	5.1	167.55	4	169.00	171.00	1.1	9,315	0.01%
2023/06/06	8.1	166.69	3.9	167.56	164.50	4.1	9,266	0.04%
2023/06/05	2	171.51	2.7	172.61	170.50	-0.7	9,210	-0.01%
2023/06/02	4.5	177.73	30.7	179.42	174.00	-26.2	9,240	-0.28%
2023/06/01	35.4	177.04	4.5	173.93	178.00	30.9	9,102	0.34%
2023/05/31	6.9	175.52	7.9	175.32	174.00	-0.9	9,047	-0.01%
2023/05/30	6.4	175.26	8.1	174.55	174.50	-1.7	8,946	-0.02%
2023/05/29	4.4	168.09	5.2	165.68	170.00	-0.8	8,829	-0.01%
2023/05/26	7.4	163.74	4	166.30	161.00	3.4	8,912	0.04%
2023/05/25	0.7	168.32	3.7	167.65	167.00	-3	8,939	-0.03%
2023/05/24	2.7	168.51	8	170.13	168.00	-5.3	8,972	-0.06%
2023/05/23	7	172.43	14.8	169.56	169.00	-7.8	9,168	-0.08%
2023/05/22	2.8	170.67	2	168.99	171.50	0.7	9,301	0.01%
2023/05/19	2	168.03	13	169.16	169.00	-11	9,282	-0.12%
2023/05/18	4.6	171.31	1.9	171.28	172.00	2.7	9,219	0.03%
2023/05/17	1.9	164.35	9.3	165.20	166.50	-7.5	9,089	-0.08%
2023/05/16	0.1	165.00	37.2	162.55	160.50	-37.1	9,026	-0.41%
2023/05/15	3	167.17	1	162.50	163.00	2	8,991	0.02%
2023/05/11	2.4	169.34	2.6	171.75	168.50	-0.2	9,073	0.00%
2023/05/10	13.6	178.23	1.5	175.74	174.50	12.1	8,986	0.13%
2023/05/09	28.4	170.69	13.7	173.60	175.00	14.7	8,819	0.17%
2023/05/08	13.1	174.94	2.8	174.25	173.50	10.3	8,661	0.12%
2023/05/05	54.1	173.97	2	172.50	171.00	52.1	8,602	0.61%
2023/05/04	7.1	171.46	2	169.75	169.00	5.1	8,483	0.06%
2023/05/03	30.8	186.83	7.6	182.12	177.00	23.2	8,314	0.28%
2023/05/02	0	0.00	3	181.83	187.50	-3	7,956	-0.04%
2023/04/28	28.8	168.98	13.9	168.85	170.50	14.8	7,796	0.19%
2023/04/27	4	159.63	4	158.75	158.00	0	7,464	0.00%
2023/04/26	1.9	165.06	1.4	162.75	167.00	0.5	7,261	0.01%
2023/04/25	1	178.36	3	174.83	169.00	-2	7,084	-0.03%
2023/04/24	3.4	180.74	6.1	180.31	179.00	-2.7	6,806	-0.04%
2023/04/21	8.1	179.40	3	179.19	177.50	5.1	6,606	0.08%
2023/04/20	1	177.18	1.8	176.55	172.50	-0.8	6,320	-0.01%
2023/04/19	3	180.33	6.1	180.69	182.50	-3.1	6,241	-0.05%
2023/04/18	4.8	182.24	4.2	182.44	179.00	0.5	6,223	0.01%
2023/04/17	4	182.25	5.2	181.89	179.50	-1.2	6,223	-0.02%
2023/04/14	4	167.94	1	165.55	171.00	3	5,844	0.05%
2023/04/13	1	162.02	19	162.68	163.00	-18	5,569	-0.32%
2023/04/12	6	167.67	3.8	166.21	165.00	2.2	5,449	0.04%
2023/04/11	1.1	162.50	4.1	159.07	165.00	-3	5,282	-0.06%
2023/04/10	11.2	150.81	16.6	150.79	150.00	-5.3	5,191	-0.10%
2023/04/07	9.9	145.10	21.2	144.55	147.50	-11.3	4,778	-0.24%
2023/04/06	31	133.74	7	134.35	134.50	24	4,473	0.54%
2023/03/31	2	124.98	0.4	124.72	125.50	1.6	4,315	0.04%
2023/03/30	0.4	123.50	1	121.00	122.00	-0.6	4,280	-0.01%
2023/03/29	1	120.00	2	121.50	121.00	-1	4,263	-0.02%
2023/03/28	4	121.50	0	0.00	122.00	4	4,247	0.09%
2023/03/27	0	0.00	0	129.00	127.00	0	4,215	0.00%
2023/03/24	0	131.00	0	0.00	129.00	0	4,236	0.00%
2023/03/23	2	128.00	0	128.50	128.00	2	4,220	0.05%
2023/03/22	0	129.00	9.1	129.39	129.00	-9.1	4,233	-0.21%
2023/03/21	0.1	130.49	4.8	130.77	128.00	-4.7	4,245	-0.11%
2023/03/20	0.8	129.00	0	0.00	129.50	0.8	4,251	0.02%
2023/03/17	0	0.00	1	127.50	129.50	-1	4,261	-0.02%
2023/03/15	2	128.00	0	129.50	126.50	2	4,298	0.05%
2023/03/14	1	128.49	0	0.00	126.50	1	4,323	0.02%
2023/03/13	2	125.75	1	126.05	129.00	1	4,349	0.02%
2023/03/10	11	131.45	0	130.68	129.00	11	4,432	0.25%
2023/03/09	8	134.50	0.3	136.46	133.00	7.7	4,469	0.17%
2023/03/08	1.3	134.24	5.1	135.18	135.50	-3.8	4,519	-0.08%
2023/03/07	25.1	135.73	20	137.03	134.50	5.1	4,634	0.11%
2023/03/06	63	133.00	2	133.25	132.50	61	4,662	1.31%
2023/03/03	14	130.82	0	0.00	131.00	14	4,830	0.29%
2023/03/02	8	131.81	1	131.00	131.50	7	5,015	0.14%
2023/03/01	19	129.89	2	131.01	130.50	17	5,130	0.33%
2023/02/24	9	132.17	25.4	132.46	132.50	-16.4	5,129	-0.32%
2023/02/23	35.5	143.58	4	143.63	141.00	31.5	5,029	0.63%
2023/02/22	4	135.00	3.1	138.52	135.50	0.9	4,944	0.02%
2023/02/21	20.1	142.44	6.5	142.47	141.50	13.6	4,913	0.28%
2023/02/20	22	137.81	23	136.83	140.50	-1	4,701	-0.02%
2023/02/17	0	0.00	1	128.00	128.00	-1	4,736	-0.02%
2023/02/16	0	0.00	1.3	128.10	129.00	-1.3	4,898	-0.03%
2023/02/15	2.3	126.16	17.3	126.08	126.50	-15	4,976	-0.30%
2023/02/14	7	127.71	1	129.00	127.50	6	5,000	0.12%
2023/02/13	14	129.21	17.1	127.87	126.00	-3.1	5,051	-0.06%
2023/02/10	2.6	133.25	8.2	132.16	131.50	-5.7	5,104	-0.11%
2023/02/09	32	140.59	11.1	139.54	138.00	20.9	5,072	0.41%
2023/02/08	27.6	134.17	3.6	134.14	135.00	24	5,066	0.47%
2023/02/03	1	131.50	1.6	132.51	130.50	-0.6	5,172	-0.01%
2023/02/02	3.4	135.83	0	136.50	135.50	3.4	5,197	0.07%
2023/02/01	0	132.00	3.1	132.79	136.00	-3.1	5,211	-0.06%
2023/01/31	17.2	132.44	1.6	133.39	130.50	15.6	5,186	0.30%
2023/01/30	19.2	130.40	6.3	129.52	129.50	12.8	5,131	0.25%
2023/01/17	5.3	126.02	4.6	127.37	124.50	0.7	5,100	0.01%
2023/01/16	0.6	126.15	0	0.00	128.00	0.6	5,105	0.01%
2023/01/13	1	125.00	1.3	125.89	125.00	-0.3	5,083	-0.01%
2023/01/12	3.3	128.65	0.2	129.83	127.50	3.2	5,045	0.06%
2023/01/11	0.2	128.00	1.2	128.42	129.00	-1	5,006	-0.02%
2023/01/10	15.2	131.03	1.8	130.73	128.00	13.3	4,990	0.27%
2023/01/09	2	127.00	2	128.50	127.00	0	4,837	0.00%
2023/01/06	4	124.13	0	0.00	127.50	4	4,752	0.08%
2023/01/05	24.8	127.17	14.3	127.54	126.00	10.5	4,648	0.23%
2023/01/04	52.5	119.54	1	119.99	119.50	51.5	4,406	1.17%
2023/01/03	0	113.50	3.5	113.64	113.50	-3.5	4,278	-0.08%
2022/12/30	1	112.50	0	0.00	112.50	1	4,269	0.02%
2022/12/29	6.5	113.69	3.6	114.63	111.50	2.9	4,260	0.07%
2022/12/28	23	122.87	10	122.65	123.50	13	4,152	0.31%
2022/12/27	23.4	119.13	0	0.00	122.00	23.4	3,960	0.59%
2022/12/23	6	112.00	2.5	110.03	113.50	3.5	3,979	0.09%
2022/12/22	0	0.00	1	112.50	111.00	-1	3,984	-0.03%
2022/12/21	1	110.01	1.2	110.93	109.50	-0.1	3,990	0.00%
2022/12/20	2	111.50	15.1	112.60	110.00	-13.1	3,998	-0.33%
2022/12/19	0.1	118.00	0.1	116.50	115.50	0	4,002	0.00%
2022/12/16	1	114.00	33	115.92	116.00	-32	4,009	-0.80%
2022/12/15	0	0.00	23	122.00	120.00	-23	3,983	-0.58%
2022/12/14	0	121.25	0.2	120.50	123.00	-0.2	3,985	0.00%
2022/12/13	2.2	120.01	0	121.00	118.50	2.2	3,964	0.05%
2022/12/12	0	0.00	0.5	120.27	122.00	-0.5	3,957	-0.01%
2022/12/09	2.5	121.40	1.4	122.41	122.00	1.1	3,963	0.03%
2022/12/08	1.6	120.73	0	0.00	122.00	1.6	3,952	0.04%
2022/12/07	2	123.25	3	122.50	124.00	-1	3,949	-0.03%
2022/12/06	5	129.40	12	127.50	126.00	-7	3,931	-0.18%
2022/12/05	2	130.51	0	131.93	131.00	2	3,909	0.05%
2022/12/02	6	133.26	2.1	134.24	130.50	4	3,879	0.10%
2022/12/01	2.1	128.85	1	131.50	130.00	1.1	3,783	0.03%
2022/11/30	27	129.07	4.4	129.80	128.50	22.6	3,733	0.61%
2022/11/29	28.4	131.52	5.5	135.00	132.50	22.9	3,683	0.62%
2022/11/28	6	133.58	8	131.81	135.50	-2	3,547	-0.06%
2022/11/25	8.3	128.90	5	129.22	129.50	3.3	3,445	0.10%
2022/11/24	7.1	126.53	11.9	124.03	127.50	-4.8	3,258	-0.15%
2022/11/23	43.9	115.81	62.4	118.55	120.00	-18.5	3,051	-0.61%
2022/11/22	1.4	114.27	47.1	114.13	114.00	-45.7	2,914	-1.57%
2022/11/21	5	111.52	5.4	114.30	111.00	-0.4	2,873	-0.01%
2022/11/18	1	113.54	0.5	114.04	111.00	0.5	2,817	0.02%
2022/11/17	3.5	113.57	2.1	114.50	115.00	1.4	2,782	0.05%
2022/11/16	13.1	112.61	0	0.00	113.50	13.1	2,741	0.48%
2022/11/15	12.1	118.25	8.5	118.58	114.50	3.5	2,691	0.13%
2022/11/14	13.4	115.66	9.9	115.83	117.50	3.6	2,501	0.14%
2022/11/11	33.9	111.02	1	111.00	107.00	32.9	2,329	1.41%
2022/11/10	2.1	103.00	12.1	104.18	105.00	-10	2,243	-0.45%
2022/11/09	11.1	106.45	5	106.30	106.00	6.1	2,234	0.27%
2022/11/08	13	107.69	11.2	104.38	103.50	1.8	2,208	0.08%
2022/11/07	1.2	105.12	1	106.50	106.00	0.2	2,136	0.01%
2022/11/04	66	107.20	3	106.59	105.00	63	2,084	3.02%
2022/11/03	1.1	100.98	7.5	99.05	103.50	-6.5	1,955	-0.33%
2022/11/02	33.9	101.71	2.1	100.99	100.00	31.8	1,912	1.66%
2022/11/01	14.3	100.84	9.1	100.09	101.00	5.2	1,866	0.28%
2022/10/31	5.8	93.93	2	93.20	95.40	3.8	1,793	0.21%
2022/10/28	4	91.48	5.1	91.57	89.80	-1.1	1,731	-0.06%
2022/10/27	3.6	95.98	0.5	95.26	97.10	3.1	1,639	0.19%
2022/10/26	1.9	89.75	8	90.52	89.20	-6.1	1,601	-0.38%
2022/10/25	0	90.30	3.6	90.76	89.10	-3.6	1,587	-0.23%
2022/10/24	2.9	95.99	1.9	95.68	93.70	1	1,591	0.06%
2022/10/21	0	0.00	2.5	92.86	90.60	-2.5	1,592	-0.16%
2022/10/20	0.1	98.50	0.5	96.25	95.70	-0.4	1,601	-0.03%
2022/10/19	0.2	98.36	1.6	98.08	97.70	-1.3	1,619	-0.08%
2022/10/18	0.6	96.66	0.7	96.53	96.50	-0.2	1,642	-0.01%
2022/10/17	0.2	93.40	7	93.77	98.20	-6.8	1,661	-0.41%
2022/10/14	2.4	95.30	1	96.70	97.00	1.5	1,653	0.09%
2022/10/13	2	91.32	0.7	93.72	88.20	1.3	1,657	0.08%
2022/10/12	0.7	94.86	0	94.25	94.10	0.7	1,651	0.04%
2022/10/11	6	95.63	1.1	96.35	95.10	4.9	1,654	0.30%
2022/10/07	1.1	102.39	2.8	103.20	102.00	-1.7	1,691	-0.10%
2022/10/06	1.8	106.97	0	106.50	104.50	1.7	1,744	0.10%
2022/10/05	4	108.12	3.1	104.17	103.50	0.9	1,748	0.05%
2022/10/04	13	102.77	2.3	102.39	103.00	10.7	1,729	0.62%
2022/10/03	1.1	101.36	2.4	101.59	100.50	-1.3	1,718	-0.07%
2022/09/30	2.7	95.38	0	91.91	97.50	2.6	1,726	0.15%
2022/09/29	0	99.10	0.1	99.02	93.90	0	1,738	0.00%
2022/09/28	0.1	98.97	0.2	100.16	96.80	-0.2	1,775	-0.01%
2022/09/27	0.2	100.19	0	0.00	102.50	0.2	1,793	0.01%
2022/09/26	0	0.00	0	106.93	100.50	0	1,818	0.00%
2022/09/23	0	107.73	0	0.00	108.00	0	1,844	0.00%
2022/09/21	0	0.00	0	111.50	113.00	0	1,862	0.00%
2022/09/20	0	113.50	0	0.00	113.00	0	1,857	0.00%
2022/09/15	0	120.00	1	121.00	118.50	-1	1,867	-0.05%
2022/09/14	1	119.00	0	0.00	119.50	1	1,876	0.05%
2022/09/13	0	0.00	0.2	129.00	124.00	-0.2	1,868	-0.01%
2022/09/12	0.2	130.00	0	0.00	128.00	0.2	1,874	0.01%
2022/09/08	0	0.00	0	129.00	127.00	0	1,903	0.00%
2022/09/07	0	128.50	0.2	125.79	127.00	-0.2	1,919	-0.01%
2022/09/06	0.2	130.51	0	0.00	129.50	0.2	1,931	0.01%
2022/09/05	1	127.50	0	0.00	128.50	1	1,953	0.05%
2022/09/02	0	0.00	1	137.47	135.00	-1	1,971	-0.05%
2022/09/01	0	139.50	0	139.75	136.50	0	1,986	0.00%
2022/08/31	0	138.75	1	137.00	140.50	-1	1,988	-0.05%
2022/08/30	2	136.00	2	137.00	136.50	0	2,027	0.00%
2022/08/29	0	0.00	1	137.50	135.00	-1	2,061	-0.05%
2022/08/26	0	0.00	0.1	146.00	142.50	-0.1	2,078	0.00%
2022/08/25	0.1	146.50	0	0.00	146.00	0.1	2,107	0.00%
2022/08/24	0	145.50	0	145.50	144.00	0	2,179	0.00%
2022/08/23	0	142.00	2	142.00	143.00	-2	2,251	-0.09%
2022/08/22	3	145.16	2	145.50	142.50	1	2,276	0.04%
2022/08/19	0	148.50	0.1	149.50	146.00	-0.1	2,272	-0.01%
2022/08/18	1.2	145.98	0	0.00	146.50	1.2	2,277	0.05%
2022/08/16	0	0.00	2	149.22	146.00	-2	2,269	-0.09%
2022/08/15	2	146.80	1.2	148.09	149.50	0.8	2,261	0.03%
2022/08/12	5.2	141.93	0	0.00	141.50	5.2	2,226	0.24%
2022/08/11	1	135.50	0.1	135.00	135.50	0.9	2,227	0.04%
2022/08/10	1	134.00	0	0.00	132.50	1	2,239	0.04%
2022/08/09	3	138.67	0.2	139.43	138.50	2.8	2,241	0.13%
2022/08/08	1.1	141.55	0.1	139.55	142.00	1	2,273	0.04%
2022/08/05	0	137.88	5.7	135.40	138.00	-5.6	2,282	-0.25%
2022/08/04	0.7	132.76	0.3	134.66	133.50	0.4	2,318	0.02%
2022/08/03	0.3	133.50	0	0.00	134.50	0.3	2,366	0.01%
2022/08/02	5	135.00	1	134.50	134.50	4	2,414	0.17%
2022/08/01	0	137.50	0	139.24	137.50	0	2,439	0.00%
2022/07/29	1	143.40	0.2	144.01	141.50	0.9	2,486	0.03%
2022/07/28	0.2	135.50	0	138.44	138.00	0.2	2,573	0.01%
2022/07/27	0	137.94	0.1	137.00	139.00	-0.1	2,654	0.00%
2022/07/26	2.1	139.94	0	0.00	135.50	2.1	2,718	0.08%
2022/07/25	0	0.00	0.2	151.00	141.00	-0.2	2,804	-0.01%
2022/07/22	0.2	148.00	0.2	155.17	153.00	0	2,855	0.00%
2022/07/21	0.2	143.40	0	142.08	145.00	0.2	2,868	0.01%
2022/07/20	1	139.07	2	140.85	139.00	-1	2,903	-0.03%
2022/07/19	0.2	138.12	0.6	137.64	136.50	-0.4	2,934	-0.01%
2022/07/18	1.4	136.63	0.3	136.07	138.00	1	3,037	0.03%
2022/07/15	2.3	135.51	2	134.98	136.00	0.3	3,161	0.01%
2022/07/14	1	131.82	1	130.31	132.00	0	3,202	0.00%
2022/07/13	1	126.50	0	127.00	123.00	1	3,218	0.03%
2022/07/12	13	124.88	13	126.19	125.50	0	3,213	0.00%
2022/07/11	0	131.00	0	133.35	133.00	0	3,215	0.00%
2022/07/08	0	133.00	0.2	129.06	134.50	-0.2	3,316	-0.01%
2022/07/07	2.2	123.24	2.2	126.95	130.00	0	3,380	0.00%
2022/07/06	1.2	128.43	3	128.71	125.00	-1.9	3,477	-0.05%
2022/07/05	2	134.02	0	0.00	134.00	2	3,527	0.06%
2022/07/04	1	132.00	1	130.50	130.50	0	3,546	0.00%
2022/07/01	1	147.00	0	0.00	142.50	1	3,539	0.03%
2022/06/30	6	162.33	6	166.00	158.00	0	3,560	0.00%
2022/06/29	2	173.50	1	175.00	175.00	1	3,593	0.03%
2022/06/27	0	0.00	0	180.23	182.00	0	3,621	0.00%
2022/06/24	0	0.00	0	176.50	172.50	0	3,612	0.00%
2022/06/23	1.1	174.32	0	0.00	173.00	1.1	3,616	0.03%
2022/06/22	0	181.00	0	0.00	177.50	0	3,595	0.00%
2022/06/21	4	186.50	0	184.75	187.50	4	3,589	0.11%
2022/06/20	1	180.00	0.9	190.43	179.00	0.1	3,580	0.00%
2022/06/17	1.9	189.82	0.5	194.48	191.00	1.4	3,556	0.04%
2022/06/16	0.5	207.00	0	0.00	198.50	0.5	3,518	0.01%
2022/06/15	0	203.33	0.5	205.41	200.50	-0.4	3,508	-0.01%
2022/06/14	0.5	203.35	0	0.00	206.50	0.5	3,502	0.01%
2022/06/13	2	210.54	1.6	215.74	205.50	0.4	3,474	0.01%
2022/06/10	0.6	218.86	0	0.00	221.00	0.6	3,455	0.02%
2022/06/08	0	0.00	0.4	222.00	218.50	-0.4	3,448	-0.01%
2022/06/07	0.4	221.00	4.1	221.12	221.00	-3.7	3,425	-0.11%
2022/06/06	0	0.00	1.2	214.72	222.50	-1.2	3,405	-0.04%
2022/06/02	7	219.28	10.6	217.75	217.00	-3.7	3,412	-0.11%
2022/06/01	17.1	222.09	7.3	223.23	222.50	9.8	3,396	0.29%
2022/05/31	6.2	219.88	2.6	216.37	217.50	3.5	3,324	0.11%
2022/05/30	1.2	207.44	0	0.00	212.00	1.2	3,245	0.04%
2022/05/27	1.5	201.61	0	0.00	201.00	1.5	3,222	0.05%
2022/05/26	0	0.00	0.1	204.66	197.00	-0.1	3,223	0.00%
2022/05/25	1.1	204.68	0	203.50	204.50	1.1	3,244	0.04%
2022/05/24	1	209.00	4.7	206.05	203.50	-3.7	3,278	-0.11%
2022/05/23	2.7	211.43	0	0.00	210.50	2.7	3,276	0.08%
2022/05/20	2	207.25	1	210.00	206.50	1	3,256	0.03%
2022/05/19	0	0.00	8	203.94	211.50	-8	3,248	-0.25%
2022/05/18	2	211.00	1	208.00	206.50	1	3,249	0.03%
2022/05/17	3	205.83	2.2	207.78	212.00	0.8	3,231	0.02%
2022/05/16	0	208.64	3.3	208.58	206.00	-3.3	3,210	-0.10%
2022/05/13	2.8	214.89	2.2	214.81	215.00	0.6	3,171	0.02%
2022/05/12	2	215.27	0.4	213.91	210.50	1.6	3,154	0.05%
2022/05/11	1.4	215.89	2.2	212.51	213.00	-0.8	3,102	-0.03%
2022/05/10	3.2	213.59	5	215.00	218.00	-1.8	3,046	-0.06%
2022/05/09	2	208.00	1	209.50	208.00	1	2,991	0.03%
2022/05/06	4.1	214.68	4.5	215.90	214.50	-0.4	2,954	-0.01%
2022/05/05	10.5	226.64	4.1	224.38	225.00	6.4	2,910	0.22%
2022/05/04	2	215.75	1	216.50	220.00	1	2,791	0.04%
2022/05/03	3.1	208.71	0.4	204.12	210.00	2.7	2,690	0.10%
2022/04/29	1.4	203.77	2.9	205.40	202.50	-1.4	2,624	-0.05%
2022/04/28	4.9	191.25	41.4	198.30	201.00	-36.5	2,508	-1.46%
2022/04/27	40.4	185.88	32.2	187.68	186.50	8.2	2,447	0.34%
2022/04/26	32.2	197.22	4	194.75	195.00	28.2	2,388	1.18%
2022/04/25	0	0.00	1.4	206.74	199.00	-1.4	2,345	-0.06%
2022/04/22	2.4	216.62	3	216.50	215.50	-0.6	2,295	-0.02%
2022/04/21	4	215.50	1.2	218.08	216.00	2.8	2,178	0.13%
2022/04/20	0.5	206.96	2.3	207.53	205.00	-1.8	2,026	-0.09%
2022/04/19	3	202.05	4.3	199.94	203.50	-1.3	1,946	-0.07%
2022/04/18	0.3	194.26	2.5	193.60	194.00	-2.2	1,877	-0.12%
2022/04/15	0.5	196.07	1.5	196.24	194.00	-1	1,831	-0.06%
2022/04/14	3.5	207.49	2.8	207.27	203.00	0.7	1,787	0.04%
2022/04/13	1.8	204.50	2	204.74	202.00	-0.3	1,670	-0.02%
2022/04/12	3.1	197.15	0.6	200.07	201.00	2.5	1,570	0.16%
2022/04/11	0.6	191.60	0.4	193.00	188.50	0.2	1,427	0.01%
2022/04/08	0.3	179.50	1.1	179.46	192.50	-0.8	1,328	-0.06%
2022/04/07	2.1	174.67	1	182.00	175.00	1.1	1,274	0.09%
2022/04/06	0	0.00	1.9	192.63	178.50	-1.9	1,241	-0.16%
2022/04/01	1.9	190.82	0.3	193.73	193.00	1.7	1,176	0.14%
2022/03/31	0.1	190.75	1.8	190.43	190.00	-1.7	1,118	-0.15%
2022/03/30	0.5	181.21	0	181.50	181.50	0.5	1,095	0.05%
2022/03/29	0.4	176.99	0	0.00	176.50	0.4	1,102	0.04%
2022/03/28	1	171.50	1.5	172.31	174.50	-0.5	1,116	-0.05%
2022/03/25	1	182.97	0	182.50	179.00	1	1,125	0.09%
2022/03/24	0	181.00	1.2	180.84	182.00	-1.2	1,189	-0.10%
2022/03/23	2.2	185.90	0.1	186.00	186.50	2.1	1,192	0.18%
2022/03/22	0.1	186.24	0	0.00	184.50	0.1	1,226	0.01%
2022/03/21	0	0.00	1	185.21	184.50	-1	1,242	-0.08%
2022/03/18	0.1	181.00	2.1	183.92	184.50	-2	1,272	-0.16%
2022/03/17	6.3	181.04	2.5	181.44	180.00	3.8	1,275	0.30%
2022/03/16	2.1	174.53	1.5	174.16	175.00	0.6	1,274	0.05%
2022/03/15	0	175.50	0.5	178.16	174.00	-0.5	1,284	-0.04%
2022/03/14	1	186.00	0	187.00	186.00	1	1,285	0.08%
2022/03/11	3	188.83	2.9	188.57	188.50	0.1	1,302	0.01%
2022/03/10	2.9	192.03	3.3	195.21	195.50	-0.4	1,319	-0.03%
2022/03/09	3.3	179.86	4.5	180.42	180.00	-1.2	1,318	-0.09%
2022/03/08	6.5	183.95	6.2	185.62	178.50	0.3	1,312	0.02%
2022/03/07	5.2	198.66	26	200.21	193.00	-20.8	1,294	-1.60%
2022/03/04	7	211.50	1.3	212.76	210.00	5.7	1,291	0.44%
2022/03/03	5.2	215.85	6.3	219.87	215.50	-1.1	1,309	-0.09%
2022/03/02	4	216.00	0.8	216.78	216.50	3.2	1,342	0.24%
2022/03/01	6.1	219.39	0	217.23	220.00	6	1,365	0.44%
2022/02/25	11.2	216.75	51.2	217.35	213.50	-40	1,381	-2.89%
2022/02/24	53.2	218.36	1.1	212.65	211.00	52.1	1,364	3.82%
2022/02/23	0	214.38	0.7	213.07	218.00	-0.7	1,346	-0.05%
2022/02/22	0.7	213.19	2	215.00	214.00	-1.3	1,366	-0.09%
2022/02/18	1	212.07	0	0.00	216.00	1	1,552	0.07%
2022/02/17	0	0.00	0	223.50	222.00	0	1,601	0.00%
2022/02/16	0.1	223.62	0	226.00	220.00	0.1	1,649	0.01%
2022/02/15	0.3	224.78	0	0.00	221.00	0.3	1,689	0.02%
2022/02/14	0	0.00	0.2	226.82	221.50	-0.2	1,696	-0.01%
2022/02/11	0.2	235.43	0.6	235.91	232.50	-0.4	1,686	-0.02%
2022/02/10	0.6	238.43	0.4	237.91	236.00	0.2	1,687	0.01%
2022/02/09	0.4	237.02	0	0.00	239.00	0.4	1,689	0.02%
2022/02/08	0	0.00	0.7	234.36	230.50	-0.7	1,691	-0.04%
2022/02/07	0.7	229.32	0.2	227.50	235.50	0.5	1,701	0.03%
2022/01/26	1.2	221.17	3	222.67	221.00	-1.8	1,695	-0.11%
2022/01/25	1	225.50	1	221.50	219.50	0	1,711	0.00%
2022/01/20	1	255.00	0	0.00	243.00	1	1,846	0.05%
2022/01/18	1	252.00	0.3	254.00	249.50	0.7	2,095	0.03%
2022/01/17	0.4	242.89	1.8	244.01	248.00	-1.4	2,228	-0.06%
2022/01/14	0.8	236.02	0	0.00	236.50	0.8	2,289	0.04%
2022/01/12	3	241.17	2.8	241.98	240.00	0.2	2,317	0.01%
2022/01/11	0.8	252.43	0	0.00	247.50	0.8	2,313	0.03%
2022/01/04	1	267.50	0.3	264.50	264.50	0.7	2,358	0.03%
2022/01/03	0	0.00	0.2	273.48	266.00	-0.2	2,356	-0.01%
2021/12/30	0.2	275.95	2.9	274.67	273.00	-2.7	2,356	-0.12%
2021/12/29	0.9	275.94	1	278.00	274.00	-0.1	2,388	0.00%
2021/12/28	0	0.00	0.4	279.05	276.50	-0.4	2,405	-0.02%
2021/12/27	0.4	276.50	1	278.00	277.00	-0.6	2,417	-0.03%
2021/12/24	1	279.00	0	0.00	275.50	1	2,435	0.04%
2021/12/23	0	280.00	1.1	278.91	276.50	-1.1	2,464	-0.04%
2021/12/22	1.1	288.49	0	0.00	282.50	1.1	2,458	0.05%
2021/12/21	3	286.17	5.4	289.14	287.50	-2.4	2,446	-0.10%
2021/12/20	5.7	290.30	1	287.00	292.00	4.7	2,434	0.19%
2021/12/17	2	276.50	1.1	275.88	280.00	0.9	2,393	0.04%
2021/12/16	1.1	276.78	1.1	277.29	279.50	0	2,467	0.00%
2021/12/15	2.1	266.16	0	0.00	270.00	2.1	2,444	0.09%
2021/12/14	0	0.00	0.7	265.07	260.00	-0.7	2,437	-0.03%
2021/12/13	1.7	260.87	0	0.00	261.00	1.7	2,424	0.07%
2021/12/10	0	0.00	0.3	258.50	256.50	-0.3	2,420	-0.01%
2021/12/09	0.5	260.93	0	0.00	264.50	0.5	2,410	0.02%
2021/12/08	1	255.03	0	258.00	256.50	1	2,402	0.04%
2021/12/07	0	0.00	0.5	260.00	256.00	-0.5	2,416	-0.02%
2021/12/06	2.5	260.60	2.6	260.86	260.00	-0.1	2,397	0.00%
2021/12/03	1.6	270.13	0	0.00	272.50	1.6	2,375	0.07%
2021/12/02	0	0.00	0.2	276.26	270.00	-0.2	2,377	-0.01%
2021/12/01	0.2	279.50	2	279.99	277.50	-1.8	2,397	-0.07%
2021/11/30	2	280.73	0.3	282.45	275.00	1.8	2,388	0.07%
2021/11/29	2.3	277.25	2.1	278.30	279.00	0.2	2,383	0.01%
2021/11/26	1.1	289.87	1	291.50	284.00	0.1	2,361	0.00%
2021/11/25	10	293.35	2.1	301.29	292.00	8	2,329	0.34%
2021/11/24	2	304.00	2	304.00	304.50	0	2,297	0.00%
2021/11/22	2	321.25	2	319.25	316.50	0	2,266	0.00%
2021/11/19	0	0.00	1	329.00	326.00	-1	2,261	-0.04%
2021/11/18	2	341.25	0	0.00	328.00	2	2,230	0.09%
2021/11/17	6.1	331.69	9	340.06	335.00	-3	2,174	-0.14%
2021/11/16	1	320.50	3	333.83	335.50	-2	2,052	-0.10%
2021/11/15	3	311.83	0	307.50	305.00	3	1,998	0.15%
2021/11/12	1	299.00	1	305.50	300.00	0	1,987	0.00%
2021/11/05	0	0.00	1.2	295.42	295.50	-1.2	2,009	-0.06%
2021/11/04	0	0.00	0.4	296.00	296.50	-0.4	2,051	-0.02%
2021/11/03	0	0.00	1	298.00	297.00	-1	2,046	-0.05%
2021/11/02	1	291.00	1	297.50	291.00	0	2,075	0.00%
2021/11/01	0	0.00	5	297.10	300.50	-5	2,108	-0.24%
2021/10/29	1.1	288.00	1	288.00	288.00	0.1	2,099	0.00%
2021/10/28	6	320.25	4.1	319.80	320.00	1.9	2,062	0.09%
2021/10/27	21	323.88	13	321.15	327.50	8	1,993	0.40%
2021/10/26	0.1	298.50	9	297.89	306.50	-8.9	1,835	-0.48%
2021/10/25	9	270.50	0	0.00	279.00	9	1,762	0.51%
2021/10/22	2	242.25	1	254.00	254.00	1	1,638	0.06%
2021/10/21	0	0.00	2	229.50	231.00	-2	1,597	-0.13%
2021/10/15	1	225.50	0	0.00	226.50	1	1,644	0.06%
2021/10/14	0	0.00	1	228.50	231.00	-1	1,633	-0.06%
2021/10/13	3	217.83	0	0.00	216.50	3	1,608	0.19%
2021/10/12	1	228.50	0	0.00	224.50	1	1,626	0.06%
2021/10/06	1	210.50	1	212.00	212.00	0	1,668	0.00%
2021/10/05	1	215.50	0	0.00	219.50	1	1,642	0.06%
2021/10/04	0	0.00	1	213.00	209.50	-1	1,632	-0.06%
2021/10/01	1	230.50	4	226.64	220.00	-3	1,636	-0.18%
2021/09/30	0	238.50	3	228.50	236.50	-3	1,656	-0.18%
2021/09/29	4	245.65	0.6	247.09	245.50	3.4	1,653	0.21%
2021/09/28	1	253.50	0.9	253.29	251.00	0.1	1,651	0.01%
2021/09/24	1	250.50	0	0.00	249.00	1	1,659	0.06%
2021/09/23	2	272.75	0.5	280.35	257.00	1.5	1,663	0.09%
2021/09/22	0	0.00	1	380.30	391.50	-1	1,606	-0.06%
2021/09/15	0	0.00	1	395.50	394.50	-1	1,614	-0.06%
2021/09/14	1	397.00	0	0.00	397.00	1	1,628	0.06%
2021/09/10	1	392.00	0	0.00	391.50	1	1,628	0.06%
2021/09/06	3	357.50	0	0.00	371.50	3	1,610	0.19%
2021/09/03	0	0.00	1	371.00	375.00	-1	1,587	-0.06%
2021/09/02	11	370.45	0	0.00	365.00	11	1,594	0.69%
2021/08/31	0	0.00	1	382.00	381.00	-1	1,642	-0.06%
2021/08/30	1	377.50	1	373.00	378.00	0	1,664	0.00%
2021/08/26	0	0.00	1	385.50	376.50	-1	1,707	-0.06%
2021/08/25	2	381.00	0	0.00	380.00	2	1,700	0.12%
2021/08/24	1	367.50	2	374.25	374.50	-1	1,697	-0.06%
2021/08/19	0	357.00	0	0.00	350.00	0	1,762	0.00%
2021/08/18	1	340.00	0	0.00	371.00	1	1,797	0.06%
2021/08/16	1	370.99	0	0.00	371.50	1	1,801	0.06%
2021/08/13	1	381.00	0	0.00	384.00	1	1,810	0.06%
2021/08/12	1	372.50	1	376.50	378.50	0	1,839	0.00%
2021/08/10	1	361.15	0	0.00	360.00	1	1,875	0.05%
2021/08/09	1	387.50	0	0.00	385.50	1	1,892	0.05%
2021/08/06	0	0.00	1	397.00	395.00	-1	1,937	-0.05%
2021/08/05	4	392.50	2	390.00	394.00	2	1,949	0.10%
2021/08/04	0	0.00	10	406.10	411.00	-10	2,009	-0.50%
2021/08/02	0	0.00	1	410.00	408.00	-1	2,077	-0.05%
2021/07/30	2	403.00	0	0.00	400.00	2	2,115	0.09%
2021/07/29	0	0.00	1	422.50	409.00	-1	2,140	-0.05%
2021/07/28	0	410.50	2	404.75	416.00	-2	2,190	-0.09%
2021/07/26	0	0.00	2	437.50	448.00	-2	2,274	-0.09%
2021/07/23	0	429.50	1	426.00	424.00	-1	2,304	-0.04%
2021/07/22	0	0.00	1	421.50	424.00	-1	2,310	-0.04%
2021/07/21	0	0.00	1	430.00	420.00	-1	2,327	-0.04%
2021/07/20	3	431.33	0	0.00	427.50	3	2,339	0.13%
2021/07/15	2	456.50	2	453.75	454.00	0	2,390	0.00%
2021/07/09	0	0.00	8	464.69	464.00	-8	2,529	-0.32%
2021/07/08	0	0.00	1	471.00	471.50	-1	2,621	-0.04%
2021/07/07	1	464.00	1	465.50	462.00	0	2,650	0.00%
2021/07/06	4	472.73	0	0.00	470.00	4	2,674	0.15%
2021/07/05	2	495.25	2	495.00	494.00	0	2,716	0.00%
2021/07/02	0	0.00	1	490.00	486.00	-1	2,780	-0.04%
2021/06/30	2	489.00	3	486.33	484.50	-1	2,934	-0.03%
2021/06/29	3	503.17	0	0.00	494.50	3	2,987	0.10%
2021/06/28	1	510.00	2	513.50	513.00	-1	3,012	-0.03%
2021/06/25	1	531.00	1	524.00	520.00	0	3,173	0.00%
2021/06/24	1	510.00	0	0.00	510.00	1	3,276	0.03%
2021/06/23	0	0.00	1	519.00	523.00	-1	3,402	-0.03%
2021/06/17	5	521.60	1	520.00	522.00	4	3,427	0.12%
2021/06/15	1	523.00	5	520.00	523.00	-4	3,520	-0.11%
2021/06/11	1	527.00	0	0.00	522.00	1	3,728	0.03%
2021/06/09	0	0.00	1	551.00	533.00	-1	3,900	-0.03%
2021/06/07	0	0.00	2	530.00	530.00	-2	3,977	-0.05%
2021/06/03	2	513.00	1	515.00	522.00	1	4,051	0.02%
2021/06/01	3	513.00	0	0.00	512.00	3	4,143	0.07%
2021/05/31	1	520.00	0	0.00	518.00	1	4,212	0.02%
2021/05/28	1	507.00	0	0.00	507.00	1	4,254	0.02%
2021/05/26	2	517.50	1	515.00	513.00	1	4,367	0.02%
2021/05/25	2	500.50	0	0.00	498.50	2	4,399	0.05%
2021/05/24	0	0.00	1	466.00	478.50	-1	4,422	-0.02%
2021/05/21	1	469.50	0	0.00	462.50	1	4,453	0.02%
2021/05/20	5	461.20	1	460.50	460.50	4	4,466	0.09%
2021/05/18	2	458.00	2	464.00	464.00	0	4,521	0.00%
2021/05/14	0	0.00	5	444.60	438.00	-5	4,633	-0.11%
2021/05/13	2	425.50	0	0.00	429.50	2	4,665	0.04%
2021/05/12	0	0.00	1	432.00	432.50	-1	4,702	-0.02%
2021/05/11	6	420.33	9	423.72	415.50	-3	4,693	-0.06%
2021/05/10	1	452.00	0	0.00	452.00	1	4,716	0.02%
2021/05/07	1	474.50	1	466.50	473.00	0	4,773	0.00%
2021/05/06	2	438.75	7	438.79	443.00	-5	4,813	-0.10%
2021/05/05	8	429.81	4	443.00	428.00	4	4,883	0.08%
2021/05/04	1	441.50	7	442.64	441.00	-6	4,974	-0.12%
2021/05/03	0	491.50	0	0.00	490.00	0	4,978	0.00%
2021/04/29	3	547.67	3	555.33	544.00	0	5,153	0.00%
2021/04/28	3	546.00	2	549.00	543.00	1	5,333	0.02%
2021/04/27	0	0.00	2	560.00	557.00	-2	5,506	-0.04%
2021/04/26	2	552.00	0	0.00	551.00	2	5,597	0.04%
2021/04/23	0	0.00	2	542.00	551.00	-2	5,666	-0.04%
2021/04/21	1	542.00	0	0.00	545.00	1	5,771	0.02%
2021/04/19	3	544.00	0	0.00	541.00	3	6,030	0.05%
2021/04/16	1	563.00	0	565.00	563.00	1	6,091	0.02%
2021/04/15	1	548.00	0	0.00	572.00	1	6,186	0.02%
2021/04/14	11.2	549.13	26	557.13	543.00	-14.8	6,225	-0.24%
2021/04/13	1	579.00	7	583.29	580.00	-6	6,244	-0.10%
2021/04/12	3.3	591.61	1	583.00	586.00	2.3	6,314	0.04%
2021/04/09	6.1	621.16	2	619.00	618.00	4.1	6,388	0.06%
2021/04/08	6	655.00	4	651.75	649.00	2	6,441	0.03%
2021/04/07	4	674.00	8	652.63	667.00	-4	6,581	-0.06%
2021/04/06	3	637.33	3	637.33	633.00	0	6,600	0.00%
2021/04/01	7	634.86	3	648.67	634.00	4	6,651	0.06%
2021/03/31	7	632.71	4	631.00	634.00	3	6,721	0.04%
2021/03/30	8	631.50	4	643.75	631.00	4	6,718	0.06%
2021/03/29	6	625.17	3	618.67	612.00	3	6,609	0.05%
2021/03/26	0	0.00	7	598.86	631.00	-7	6,586	-0.11%
2021/03/25	3	575.33	2	585.00	574.00	1	6,600	0.02%
2021/03/24	2	574.00	2	583.00	573.00	0	6,756	0.00%
2021/03/23	2	581.00	2.1	589.71	575.00	-0.1	7,149	0.00%
2021/03/22	3	582.33	1	596.00	580.00	2	7,328	0.03%
2021/03/19	2	585.00	2	587.00	588.00	0	7,414	0.00%
2021/03/18	11	602.09	2	616.00	596.00	9	7,444	0.12%
2021/03/17	9.1	623.89	3	635.00	600.00	6.1	7,527	0.08%
2021/03/16	6	601.17	4	604.00	616.00	2	7,477	0.03%
2021/03/15	1	587.00	4	588.50	590.00	-3	7,511	-0.04%
2021/03/12	3	583.33	1	598.00	575.00	2	7,502	0.03%
2021/03/11	0	0.00	3	570.00	588.00	-3	7,514	-0.04%
2021/03/10	2	549.00	4	555.00	548.00	-2	7,620	-0.03%
2021/03/09	4	546.00	7	549.71	542.00	-3	7,646	-0.04%
2021/03/08	2	575.00	3	573.00	551.00	-1	7,627	-0.01%
2021/03/05	3	570.67	5	569.40	567.00	-2	7,662	-0.03%
2021/03/04	3	582.33	10	576.20	572.00	-7	7,704	-0.09%
2021/03/03	6	580.00	8	588.13	599.00	-2	7,688	-0.03%
2021/03/02	4	597.25	3	613.67	571.00	1	7,701	0.01%
2021/02/26	1	574.00	3	577.23	583.00	-2	7,765	-0.03%
2021/02/25	2	574.00	2	581.50	567.00	0	7,883	0.00%
2021/02/24	2	568.00	13	577.54	568.00	-11	7,983	-0.14%
2021/02/23	11	575.55	15	571.00	576.00	-4	8,157	-0.05%
2021/02/22	3	593.67	3	599.67	592.00	0	8,195	0.00%
2021/02/19	5	593.20	0	0.00	591.00	5	8,290	0.06%
2021/02/18	24	602.79	12	603.92	605.00	12	8,465	0.14%
2021/02/17	13	604.77	2	610.00	603.00	11	8,687	0.13%
2021/02/05	15	580.13	5	584.80	587.00	10	8,753	0.11%
2021/02/04	5	563.60	5	569.80	565.00	0	8,799	0.00%
2021/02/03	6	577.83	3	580.00	573.00	3	8,869	0.03%
2021/02/02	2	573.00	3	576.33	577.00	-1	8,968	-0.01%
2021/02/01	0	0.00	5	554.40	548.00	-5	9,061	-0.06%
2021/01/29	3	571.67	5	570.40	563.00	-2	9,238	-0.02%
2021/01/28	5	579.00	4	579.25	567.00	1	9,304	0.01%
2021/01/27	2	592.50	3	595.00	590.00	-1	9,283	-0.01%
2021/01/26	4	576.50	8	574.38	576.00	-4	9,232	-0.04%
2021/01/25	8	616.63	1	618.00	620.00	7	9,126	0.08%
2021/01/22	10	616.73	6	615.33	613.00	4	9,070	0.04%
2021/01/21	7	582.14	6	582.17	602.00	1	8,913	0.01%
2021/01/20	5	556.80	2	557.03	553.00	3	8,703	0.03%
2021/01/19	4	523.25	5	517.20	546.00	-1	8,536	-0.01%
2021/01/18	8	499.31	8	500.75	496.50	0	8,475	0.00%
2021/01/15	2	516.00	3	518.01	515.00	-1	8,411	-0.01%
2021/01/14	1	498.50	2	495.75	503.00	-1	8,328	-0.01%
2021/01/13	2	497.88	1	493.50	505.00	1	8,292	0.01%
2021/01/12	8	489.50	33	496.82	484.00	-25	8,181	-0.31%
2021/01/11	21	444.69	6	463.93	475.50	15	8,011	0.19%
2021/01/08	8	435.75	4	431.67	432.50	4	7,995	0.05%
2021/01/07	3	424.61	4	425.50	435.50	-1	7,889	-0.01%
2021/01/06	7	413.71	15	422.53	414.50	-8	7,810	-0.10%
2021/01/05	2	408.75	7	417.14	423.50	-5	7,744	-0.06%
2021/01/04	6	407.50	13	407.73	405.50	-7	7,697	-0.09%
2020/12/31	5	394.60	13	396.50	394.50	-8	7,683	-0.10%
2020/12/30	6	391.25	54	386.90	400.00	-48	7,642	-0.63%
2020/12/29	5	383.50	14	380.79	374.00	-9	7,524	-0.12%
2020/12/28	67	379.19	8	373.00	368.50	59	7,464	0.79%
2020/12/25	3	379.50	6	372.58	375.00	-3	7,439	-0.04%
2020/12/24	3	364.00	3	361.83	358.00	0	7,412	0.00%
2020/12/23	2	353.25	1	351.50	359.00	1	7,444	0.01%
2020/12/22	1	361.50	2	362.75	351.00	-1	7,486	-0.01%
2020/12/21	2	368.75	0	0.00	360.50	2	7,431	0.03%
2020/12/18	28	378.64	28	381.45	370.00	0	7,383	0.00%
2020/12/17	18	388.83	14	388.71	389.00	4	7,246	0.06%
2020/12/16	1	358.00	9	358.28	371.50	-8	6,897	-0.12%
2020/12/15	6	340.83	6	341.00	338.00	0	6,839	0.00%
2020/12/14	3	334.33	2	338.50	337.00	1	6,811	0.01%
2020/12/11	4	335.63	1	331.00	334.00	3	6,915	0.04%
2020/12/10	3	336.00	5	333.90	335.00	-2	6,985	-0.03%
2020/12/08	2	307.50	4	315.13	316.00	-2	6,883	-0.03%
2020/12/07	1	307.00	3	310.83	312.50	-2	6,868	-0.03%
2020/12/04	6	312.58	18	309.67	306.00	-12	6,846	-0.18%
2020/12/03	1	339.50	2	326.50	327.50	-1	6,735	-0.01%
2020/12/02	8	339.50	2	339.00	337.50	6	6,751	0.09%
2020/12/01	1	339.50	4	337.00	339.50	-3	6,781	-0.04%
2020/11/30	4	343.63	1	337.55	335.00	3	6,723	0.04%
2020/11/27	3	336.50	3	337.83	337.50	0	6,685	0.00%
2020/11/26	3	342.83	1	343.00	340.50	2	6,691	0.03%
2020/11/25	3	347.67	5	345.90	347.00	-2	6,636	-0.03%
2020/11/24	5	345.20	8	346.25	349.50	-3	6,538	-0.05%
2020/11/23	10	346.70	2	336.58	337.00	8	6,419	0.12%
2020/11/20	15	347.73	22	344.26	352.00	-7	6,298	-0.11%
2020/11/19	9	326.67	4	328.88	329.50	5	6,204	0.08%
2020/11/18	2	323.61	1	330.00	330.00	1	6,264	0.02%
2020/11/17	5	323.10	12	320.83	322.00	-7	6,358	-0.11%
2020/11/16	12	313.42	16.1	313.69	315.00	-4.1	6,459	-0.06%
2020/11/13	13.1	292.75	15	294.13	299.00	-2	6,414	-0.03%
2020/11/12	3	286.00	19	288.11	288.00	-16	6,321	-0.25%
2020/11/11	17	282.79	10	282.15	282.00	7	6,283	0.11%
2020/11/10	6	283.25	11	285.68	280.00	-5	6,215	-0.08%
2020/11/09	6	280.33	8	279.69	284.00	-2	6,097	-0.03%
2020/11/06	10	269.80	7	268.93	268.50	3	5,985	0.05%
2020/11/05	2	254.25	2	257.50	255.50	0	5,842	0.00%
2020/11/04	1	241.00	2	247.25	247.00	-1	5,748	-0.02%
2020/11/03	0	0.00	1	239.50	239.50	-1	5,794	-0.02%
2020/11/02	1	240.00	13	238.96	235.00	-12	5,941	-0.20%
2020/10/29	0	0.00	2	231.00	237.00	-2	6,269	-0.03%
2020/10/28	2	230.75	1	230.50	230.50	1	6,437	0.02%
2020/10/26	2	234.50	80	233.98	234.00	-78	6,809	-1.15%
2020/10/23	1	244.50	1	243.50	242.50	0	6,927	0.00%
2020/10/22	1	245.00	1	243.00	244.50	0	7,076	0.00%
2020/10/21	0	0.00	1	245.00	244.50	-1	7,185	-0.01%
2020/10/20	1	245.00	0	0.00	247.00	1	7,459	0.01%
2020/10/15	2	243.00	14	242.36	243.00	-12	7,480	-0.16%
2020/10/14	4	248.00	0	0.00	246.50	4	7,482	0.05%
2020/10/13	3	245.17	3	247.33	249.00	0	7,487	0.00%
2020/10/12	1	245.50	90	246.85	243.00	-89	7,476	-1.19%
2020/10/08	5	248.60	3	251.33	248.00	2	7,449	0.03%
2020/10/07	30	250.08	11	249.36	251.50	19	7,374	0.26%
2020/10/06	1	245.50	2	244.75	245.00	-1	7,317	-0.01%
2020/10/05	8	245.06	2	245.25	245.50	6	7,291	0.08%
2020/09/30	32	238.56	9	232.06	239.00	23	7,474	0.31%
2020/09/29	14	235.64	0	0.00	231.00	14	7,757	0.18%
2020/09/28	24	235.52	5	228.50	231.00	19	8,027	0.24%
2020/09/25	6	222.50	39	223.51	219.50	-33	8,216	-0.40%
2020/09/24	3	236.17	3	238.33	235.00	0	8,296	0.00%
2020/09/23	7	241.93	2	243.00	242.50	5	8,374	0.06%
2020/09/22	1	234.50	4	235.38	233.50	-3	8,567	-0.04%
2020/09/21	3	242.33	2	243.25	240.00	1	8,731	0.01%
2020/09/18	2	242.25	3	242.67	244.50	-1	9,023	-0.01%
2020/09/17	1	235.50	3	237.33	238.00	-2	9,154	-0.02%
2020/09/16	5	244.50	4	244.50	239.50	1	9,118	0.01%
2020/09/15	40	242.95	4	242.63	236.00	36	9,038	0.40%
2020/09/14	14	232.50	3	232.83	235.00	11	8,837	0.12%
2020/09/11	0	0.00	5	211.40	214.00	-5	8,691	-0.06%
2020/09/10	1	214.00	1.1	212.05	209.50	-0.1	8,726	0.00%
2020/09/07	1	222.00	2	221.00	218.00	-1	8,715	-0.01%
2020/09/04	2	219.75	13	216.38	216.00	-11	8,708	-0.13%
2020/09/03	0	0.00	16	224.25	222.00	-16	8,735	-0.18%
2020/09/02	16	226.03	0	0.00	220.50	16	8,741	0.18%
2020/09/01	1	217.50	1	223.00	224.50	0	8,791	0.00%
2020/08/31	0	0.00	1	220.00	221.00	-1	8,804	-0.01%
2020/08/28	2	221.75	1	222.00	221.00	1	9,023	0.01%
2020/08/27	2	223.25	0	0.00	218.50	2	9,124	0.02%
2020/08/26	1	226.00	2	226.25	224.00	-1	9,205	-0.01%
2020/08/25	16	229.78	3	227.17	229.50	13	9,430	0.14%
2020/08/24	4	217.75	2	220.50	224.50	2	9,405	0.02%
2020/08/21	21	217.98	3	214.17	212.50	18	9,276	0.19%
2020/08/20	29	223.05	1	214.00	219.50	28	9,082	0.31%
2020/08/19	2	230.25	122	232.41	220.50	-120	8,801	-1.36%	大賣/鉅額交易
2020/08/18	20	248.05	115	246.74	245.00	-95	8,605	-1.10%	大賣/
2020/08/17	20	273.10	3	274.33	272.00	17	8,593	0.20%
2020/08/14	56	272.07	40	274.89	277.00	16	8,529	0.19%
2020/08/13	17	266.59	1	262.50	262.50	16	8,487	0.19%
2020/08/12	9	267.61	34	265.18	266.50	-25	8,506	-0.29%
2020/08/11	8	278.19	10	283.10	274.00	-2	8,561	-0.02%
2020/08/10	1	276.50	8	276.00	274.00	-7	8,494	-0.08%
2020/08/07	82	278.71	22	277.00	276.50	60	8,456	0.71%
2020/08/06	17	288.09	36	283.26	284.00	-19	8,357	-0.23%
2020/08/05	9	286.78	24	287.52	291.50	-15	8,185	-0.18%
2020/08/04	25	278.76	10	278.40	276.50	15	8,013	0.19%
2020/08/03	19	271.84	4	273.50	275.00	15	7,884	0.19%
2020/07/31	38	267.70	44	265.31	269.00	-6	7,743	-0.08%
2020/07/30	20	254.43	2	255.50	259.50	18	7,606	0.24%
2020/07/29	45	248.64	4	246.13	253.00	41	7,596	0.54%
2020/07/28	6	252.67	4	250.38	242.50	2	7,513	0.03%
2020/07/27	21	285.19	3	284.17	269.00	18	7,502	0.24%
2020/07/24	34	280.59	9	274.94	270.50	25	7,413	0.34%
2020/07/23	1	265.00	3	265.00	265.00	-2	7,232	-0.03%
2020/07/22	2	261.00	1	255.00	257.00	1	7,403	0.01%
2020/07/21	59	263.66	0	0.00	259.00	59	7,415	0.80%
2020/07/20	16	236.88	0	0.00	245.00	16	7,418	0.22%
2020/07/17	20	232.83	0	0.00	231.50	20	7,492	0.27%
2020/07/15	10	235.50	0	0.00	223.00	10	7,574	0.13%
2020/07/14	11	241.64	39	233.10	233.00	-28	7,657	-0.37%
2020/07/13	2	244.75	8	244.13	245.00	-6	7,705	-0.08%
2020/07/10	11	242.27	27	241.34	245.00	-16	7,868	-0.20%
2020/07/09	15	259.83	17	259.29	254.00	-2	8,076	-0.02%
2020/07/08	33	254.98	36	252.97	251.50	-3	7,886	-0.04%
2020/07/07	7	235.64	6	239.33	244.00	1	7,625	0.01%
2020/07/06	13	218.92	4	219.88	222.00	9	7,361	0.12%
2020/07/03	24	199.56	35	197.61	202.00	-11	7,190	-0.15%
2020/07/02	2	196.50	3	196.67	196.00	-1	7,212	-0.01%
2020/07/01	3.1	193.71	5	192.20	194.50	-1.9	7,246	-0.03%
2020/06/30	46	187.29	5	183.40	188.50	41	7,197	0.57%
2020/06/29	18	185.36	4	186.25	176.50	14	7,072	0.20%
2020/06/24	29	179.88	4	176.50	181.00	25	6,792	0.37%
2020/06/23	2	170.25	0	0.00	169.00	2	6,587	0.03%
2020/06/22	1	175.50	0	0.00	172.50	1	6,599	0.02%
2020/06/19	2	170.00	2	171.50	172.00	0	6,557	0.00%
2020/06/16	2	173.75	4	168.75	174.50	-2	6,565	-0.03%
2020/06/15	2	164.50	2	167.25	163.00	0	6,556	0.00%
2020/06/12	2	167.00	2	167.00	167.00	0	6,602	0.00%
2020/06/11	1	169.00	6	167.33	170.50	-5	6,653	-0.08%
2020/06/10	5	169.50	2	171.50	169.50	3	6,646	0.05%
2020/06/09	2	177.00	1	175.00	175.00	1	6,602	0.02%
2020/06/08	10	178.30	3	178.50	173.50	7	6,653	0.11%
2020/06/05	4	178.38	2	178.25	178.50	2	6,593	0.03%
2020/06/04	11	178.73	12	179.50	175.00	-1	6,594	-0.02%
2020/06/03	5	175.70	5	174.80	174.00	0	6,450	0.00%
2020/06/02	8	171.81	24	171.88	173.00	-16	6,421	-0.25%
2020/06/01	45	169.34	11	167.77	172.50	34	6,343	0.54%
2020/05/29	0	0.00	2	151.00	157.00	-2	6,114	-0.03%
2020/05/28	4	143.38	3	144.33	143.50	1	6,273	0.02%
2020/05/27	1	145.00	2	144.25	145.00	-1	6,321	-0.02%
2020/05/26	4	145.75	5	147.70	145.00	-1	6,383	-0.02%
2020/05/25	4	146.13	3	144.50	147.00	1	6,389	0.02%
2020/05/22	4	142.50	8	143.06	144.00	-4	6,390	-0.06%
2020/05/21	2	151.50	1	152.00	151.00	1	6,338	0.02%
2020/05/20	3	150.83	2	149.25	150.00	1	6,376	0.02%
2020/05/18	3	152.83	5	153.00	148.50	-2	6,303	-0.03%
2020/05/15	5	163.20	4	165.25	165.00	1	6,208	0.02%
2020/05/14	2	166.00	5	167.50	166.00	-3	6,249	-0.05%
2020/05/13	2	173.00	2	169.50	173.00	0	6,266	0.00%
2020/05/12	3	173.50	0	0.00	173.00	3	6,368	0.05%
2020/05/11	3	175.50	3	174.33	175.50	0	6,455	0.00%
2020/05/08	4	170.00	4	171.50	170.00	0	6,434	0.00%
2020/05/07	1	170.00	5	170.20	170.00	-4	6,440	-0.06%
2020/05/06	7	168.14	8	169.56	166.00	-1	6,410	-0.02%
2020/05/05	16	172.16	14	175.21	172.00	2	6,396	0.03%
2020/05/04	7	179.50	9	178.28	179.50	-2	6,416	-0.03%
2020/04/30	12	182.17	10	181.25	180.00	2	6,426	0.03%
2020/04/29	4	176.13	2	176.25	176.00	2	6,318	0.03%
2020/04/28	5	176.50	8	174.94	176.00	-3	6,351	-0.05%
2020/04/27	14	176.43	18	177.19	175.00	-4	6,309	-0.06%
2020/04/24	2	164.25	4	164.38	164.00	-2	6,117	-0.03%
2020/04/23	20	165.65	9	163.72	163.00	11	6,108	0.18%
2020/04/22	14	164.00	5	162.40	164.50	9	6,084	0.15%
2020/04/21	2	161.75	1	160.00	160.00	1	6,021	0.02%
2020/04/17	0	0.00	7	161.00	159.00	-7	5,993	-0.12%
2020/04/16	8	160.81	4	160.13	162.00	4	5,936	0.07%
2020/04/15	20	160.08	12	160.79	160.00	8	5,895	0.14%
2020/04/14	10	154.10	19	153.53	158.00	-9	5,813	-0.15%
2020/04/13	7	145.14	7	143.07	144.00	0	5,679	0.00%
2020/04/10	1	144.50	8	143.06	144.50	-7	5,718	-0.12%
2020/04/09	8	143.25	7	145.50	139.00	1	6,011	0.02%
2020/04/08	9	143.28	8	143.44	144.00	1	6,113	0.02%
2020/04/07	15	144.57	7	142.57	143.00	8	6,076	0.13%
2020/04/06	7	131.43	9	133.44	138.00	-2	5,947	-0.03%
2020/04/01	9	126.78	15	128.03	129.50	-6	5,847	-0.10%
2020/03/31	7	120.64	0	0.00	120.00	7	5,678	0.12%
2020/03/30	3	117.50	7	119.43	119.50	-4	5,766	-0.07%
2020/03/27	9	117.89	11	121.05	113.50	-2	5,746	-0.03%
2020/03/26	4	119.88	0	0.00	119.00	4	5,747	0.07%
2020/03/25	1	118.50	0	0.00	119.00	1	5,790	0.02%
2020/03/24	1	106.00	2	108.00	109.00	-1	5,800	-0.02%
2020/03/23	5	99.70	4	98.25	99.50	1	5,938	0.02%
2020/03/20	1	95.30	3	99.83	101.50	-2	5,973	-0.03%
2020/03/19	2	93.35	1	99.00	92.70	1	5,961	0.02%
2020/03/18	6	107.00	6	111.00	103.00	0	6,206	0.00%
2020/03/17	7	118.07	13	117.00	110.50	-6	6,182	-0.10%
2020/03/16	9	124.67	11	132.95	122.00	-2	6,165	-0.03%
2020/03/13	2	135.25	1	134.00	135.50	1	6,150	0.02%
2020/03/11	10	160.35	7	161.43	159.00	3	6,187	0.05%
2020/03/10	8	163.56	0	0.00	165.00	8	6,247	0.13%
2020/03/09	1	167.00	4	165.00	159.50	-3	6,259	-0.05%
2020/03/06	4	168.38	5	169.20	170.00	-1	6,241	-0.02%
2020/03/05	0	0.00	5	167.50	167.00	-5	6,331	-0.08%
2020/03/04	1	162.50	1	162.00	162.50	0	6,529	0.00%
2020/03/03	3	170.33	2	175.00	166.00	1	6,736	0.01%
2020/03/02	1	161.00	5	153.80	164.50	-4	6,578	-0.06%
2020/02/27	4	158.63	4	161.63	158.00	0	6,752	0.00%
2020/02/26	1	167.00	0	0.00	163.00	1	6,747	0.01%
2020/02/25	2	162.00	5	162.40	165.50	-3	6,771	-0.04%
2020/02/24	1	160.00	10	163.00	161.00	-9	6,844	-0.13%
2020/02/21	4	169.50	2	170.25	167.00	2	6,902	0.03%
2020/02/20	0	0.00	1	166.50	166.00	-1	7,059	-0.01%
2020/02/19	0	0.00	3	163.50	164.50	-3	7,156	-0.04%
2020/02/18	5	164.00	0	0.00	163.50	5	7,345	0.07%
2020/02/17	5	167.60	2	171.00	165.50	3	7,366	0.04%
2020/02/14	5	165.80	0	0.00	167.50	5	7,344	0.07%
2020/02/13	16	166.94	14	167.04	165.00	2	7,372	0.03%
2020/02/12	5	165.30	5	165.30	163.50	0	7,302	0.00%
2020/02/11	0	0.00	3	158.67	158.50	-3	7,279	-0.04%
2020/02/10	3	156.17	2	156.50	155.00	1	7,333	0.01%
2020/02/07	1	152.00	0	0.00	155.00	1	7,415	0.01%
2020/02/06	4	156.00	5	154.70	157.50	-1	7,462	-0.01%
2020/02/05	13	157.88	9	156.22	150.50	4	7,509	0.05%
2020/02/04	0	0.00	2	155.25	156.00	-2	7,374	-0.03%
2020/02/03	0	0.00	1	143.00	142.00	-1	7,360	-0.01%
2020/01/31	3	151.33	1	155.00	152.00	2	7,429	0.03%
2020/01/30	3	158.50	16	161.28	157.00	-13	7,492	-0.17%
2020/01/20	0	0.00	11	173.59	174.00	-11	7,478	-0.15%
2020/01/17	4	173.13	1	172.50	173.00	3	7,533	0.04%
2020/01/16	1	170.00	3	172.00	173.00	-2	7,533	-0.03%
2020/01/15	6	169.92	8	170.75	168.00	-2	7,589	-0.03%
2020/01/14	15	172.50	0	0.00	173.00	15	7,573	0.20%
2020/01/13	2	167.00	4	166.13	168.00	-2	7,504	-0.03%
2020/01/10	8	164.81	9	164.89	165.00	-1	7,478	-0.01%
2020/01/09	5	166.20	6	167.58	166.00	-1	7,435	-0.01%
2020/01/08	9	167.22	57	169.18	165.00	-48	7,405	-0.65%
2020/01/07	7	177.21	6	178.67	174.00	1	7,349	0.01%
2020/01/06	11	184.05	17	184.03	183.00	-6	7,255	-0.08%
2020/01/03	87	190.94	16	191.34	183.00	71	7,205	0.99%
2020/01/02	4	179.38	8	182.25	187.00	-4	6,824	-0.06%
2019/12/31	5	168.00	7	169.71	170.00	-2	6,625	-0.03%
2019/12/30	7	167.14	5	167.50	166.00	2	6,895	0.03%
2019/12/27	3	171.83	1	170.00	170.00	2	7,034	0.03%
2019/12/26	11	172.55	2	173.00	173.00	9	7,057	0.13%
2019/12/25	12	169.33	30	165.60	170.50	-18	7,032	-0.26%
2019/12/24	12	168.42	1	164.50	164.50	11	6,951	0.16%
2019/12/23	9	166.39	15	166.97	168.00	-6	6,961	-0.09%
2019/12/20	4	167.63	11	166.00	166.00	-7	6,984	-0.10%
2019/12/19	1	172.50	46	172.97	171.00	-45	6,986	-0.64%
2019/12/18	3	178.33	4	178.25	176.00	-1	7,036	-0.01%
2019/12/17	21	175.64	2	176.00	177.00	19	7,126	0.27%
2019/12/16	7	172.79	1	173.50	173.00	6	7,242	0.08%
2019/12/13	51	172.49	4	175.25	171.50	47	7,241	0.65%
2019/12/12	0	0.00	3	166.50	166.50	-3	6,971	-0.04%
2019/12/11	4	169.00	16	169.19	168.00	-12	6,977	-0.17%
2019/12/10	1	165.50	1	167.50	166.50	0	7,071	0.00%
2019/12/09	22	167.43	13	171.31	165.00	9	7,062	0.13%
2019/12/06	12	169.46	35	171.20	171.00	-23	7,043	-0.33%
2019/12/05	34	169.09	3	170.17	168.00	31	7,006	0.44%
2019/12/04	6	169.33	7	166.86	169.00	-1	6,981	-0.01%
2019/12/03	2	168.50	3	168.83	168.00	-1	6,950	-0.01%
2019/12/02	7	170.71	9	166.94	170.00	-2	6,877	-0.03%
2019/11/29	13	171.04	10	170.85	168.00	3	6,681	0.04%
2019/11/28	9	175.28	7	179.36	175.00	2	6,426	0.03%
2019/11/27	7	195.07	5	194.20	190.50	2	6,170	0.03%
2019/11/26	8	195.69	8	195.69	196.00	0	6,068	0.00%
2019/11/25	4	184.38	4	186.13	186.50	0	5,835	0.00%
2019/11/22	1	184.00	2	181.25	181.00	-1	5,752	-0.02%
2019/11/21	2	183.25	3	182.83	187.00	-1	5,691	-0.02%
2019/11/20	6	186.25	5	184.70	182.50	1	5,576	0.02%
2019/11/19	2	189.25	2	192.75	186.50	0	5,493	0.00%
2019/11/18	6	201.92	58	199.75	199.50	-52	5,502	-0.95%
2019/11/15	22	206.34	22	207.50	199.50	0	5,492	0.00%
2019/11/14	4	220.63	1	221.50	221.50	3	5,380	0.06%
2019/11/13	2	216.75	3	218.83	218.50	-1	5,420	-0.02%
2019/11/12	5	214.80	3	213.50	212.50	2	5,493	0.04%
2019/11/11	5	215.00	2	216.25	217.00	3	5,713	0.05%
2019/11/08	4	216.25	4	218.25	216.00	0	5,956	0.00%
2019/11/07	6	216.83	17	213.79	213.50	-11	6,039	-0.18%
2019/11/06	5	225.20	17	227.71	218.00	-12	6,129	-0.20%
2019/11/05	7	228.36	3	231.30	228.00	4	6,093	0.07%
2019/11/04	7	231.93	15	231.13	230.00	-8	6,193	-0.13%
2019/11/01	17	237.00	6	237.33	234.00	11	6,161	0.18%
2019/10/31	7	242.93	9	240.33	240.00	-2	6,196	-0.03%
2019/10/30	8	242.56	7	237.79	246.00	1	6,181	0.02%
2019/10/29	7	230.07	9	226.00	229.50	-2	6,191	-0.03%
2019/10/28	2	243.50	2	247.50	244.50	0	6,253	0.00%
2019/10/25	18	246.08	13	244.85	240.00	5	6,286	0.08%
2019/10/24	5	243.30	6	243.00	243.00	-1	6,361	-0.02%
2019/10/23	28	245.34	2	241.75	243.50	26	6,443	0.40%
2019/10/22	50	243.80	8	250.00	250.00	42	6,503	0.65%
2019/10/17	4	224.50	0	0.00	228.50	4	7,224	0.06%
2019/10/16	9	233.44	0	0.00	229.00	9	7,405	0.12%
2019/10/15	3	238.67	5	238.49	236.00	-2	7,530	-0.03%
2019/10/14	1	215.35	1	211.00	233.00	0	7,496	0.00%
2019/10/09	1	206.00	16	211.47	212.00	-15	7,503	-0.20%
2019/10/08	7	193.93	0	0.00	193.00	7	7,658	0.09%
2019/10/07	0	0.00	2	193.00	190.50	-2	7,778	-0.03%
2019/10/04	46	196.91	16.2	198.65	196.00	29.8	7,785	0.38%
2019/10/03	7	185.21	0	0.00	188.00	7	7,474	0.09%
2019/10/02	0	0.00	1	169.00	171.00	-1	7,276	-0.01%
2019/09/27	1	163.50	3	162.33	162.00	-2	7,287	-0.03%
2019/09/26	5	167.50	0	0.00	167.00	5	7,234	0.07%
2019/09/25	2	166.25	2	166.75	166.50	0	7,219	0.00%
2019/09/24	1	168.50	1	165.50	163.50	0	7,228	0.00%
2019/09/23	3	171.67	1	173.00	173.00	2	7,211	0.03%
2019/09/20	1	160.50	9	170.28	170.50	-8	7,196	-0.11%
2019/09/19	3	158.33	13	157.58	155.00	-10	7,073	-0.14%
2019/09/18	1	148.00	2	149.00	147.50	-1	6,922	-0.01%
2019/09/17	1	147.50	1	146.50	145.00	0	7,012	0.00%
2019/09/12	2	151.50	2	152.50	149.00	0	7,271	0.00%
2019/09/11	1	143.00	2	144.25	142.00	-1	7,196	-0.01%
2019/09/10	3	147.17	2	150.75	146.00	1	7,223	0.01%
2019/09/09	3	141.83	4	142.88	146.50	-1	7,222	-0.01%
2019/09/06	4	146.25	3	148.33	144.00	1	7,222	0.01%
2019/09/05	5	154.30	5	159.20	152.00	0	7,165	0.00%
2019/09/04	2	153.50	4	158.13	159.00	-2	7,199	-0.03%
2019/09/03	6	153.25	1	155.00	153.00	5	7,426	0.07%
2019/09/02	1	158.00	0	0.00	158.00	1	7,475	0.01%
2019/08/29	0	0.00	1	146.00	147.00	-1	7,653	-0.01%
2019/08/28	2	147.00	3	147.00	145.50	-1	7,845	-0.01%
2019/08/27	6	143.42	0	0.00	142.00	6	7,940	0.08%
2019/08/26	0	0.00	2	142.50	142.00	-2	8,038	-0.02%
2019/08/23	5	144.30	0	0.00	143.00	5	8,135	0.06%
2019/08/22	2	148.50	0	0.00	148.00	2	8,197	0.02%
2019/08/21	15	152.00	23.5	151.95	153.00	-8.5	8,267	-0.10%
2019/08/20	1	144.00	2	147.50	149.00	-1	8,219	-0.01%
2019/08/19	2	143.25	2.1	144.88	142.50	-0.1	8,325	0.00%
2019/08/16	3	141.00	5	142.20	140.00	-2	8,318	-0.02%
2019/08/15	7	141.43	6	142.08	139.00	1	8,327	0.01%
2019/08/14	45	146.66	30	147.07	143.00	15	8,221	0.18%
2019/08/13	7	140.50	8	141.50	143.00	-1	7,972	-0.01%
2019/08/12	13	136.77	5	134.50	133.00	8	7,755	0.10%
2019/08/08	3	128.00	11	131.00	134.00	-8	7,642	-0.10%
2019/08/07	2	125.00	1	124.00	122.00	1	7,491	0.01%
2019/08/06	3	118.50	5	117.30	124.50	-2	7,437	-0.03%
2019/08/05	5	118.70	5	117.20	116.50	0	7,297	0.00%
2019/08/02	2	120.50	0	0.00	124.00	2	7,348	0.03%
2019/08/01	0	0.00	1	120.00	120.00	-1	7,487	-0.01%
2019/07/31	4	122.50	4	119.38	124.00	0	7,640	0.00%
2019/07/30	2	119.50	3	122.33	119.00	-1	7,597	-0.01%
2019/07/29	1	127.00	1	127.50	127.50	0	7,412	0.00%
2019/07/26	1	126.00	1	127.00	124.00	0	7,357	0.00%
2019/07/24	7	122.29	7.1	120.99	120.50	-0.1	7,096	0.00%
2019/07/23	3	121.33	1	125.00	121.00	2	6,960	0.03%
2019/07/22	1	126.00	0	0.00	130.00	1	6,866	0.01%
2019/07/19	9	123.50	6	125.42	123.50	3	6,717	0.04%
2019/07/18	1	115.00	5	117.00	117.50	-4	6,365	-0.06%
2019/07/17	4	108.23	8.3	105.72	107.00	-4.3	6,266	-0.07%
2019/07/16	3	100.50	0	0.00	100.00	3	6,274	0.05%
2019/07/12	3	100.83	0	0.00	100.00	3	6,281	0.05%
2019/07/11	0	0.00	6.5	100.00	100.00	-6.5	6,086	-0.11%
2019/07/08	0	0.00	2.2	90.48	90.20	-2.2	5,913	-0.04%
2019/07/05	1	90.40	1	91.00	90.00	0	5,894	0.00%
2019/07/01	6	89.13	3	89.03	90.00	3	5,678	0.05%
2019/06/28	8	91.55	8	91.08	88.90	0	5,596	0.00%
2019/06/27	8	90.41	4	90.23	89.80	4	5,517	0.07%
2019/06/26	0	0.00	3	87.43	91.00	-3	5,425	-0.06%
2019/06/25	2	86.50	2	86.25	85.20	0	5,296	0.00%
2019/06/24	1	87.90	2.1	86.46	85.70	-1.1	5,251	-0.02%
2019/06/21	2	84.70	3	87.18	85.00	-1	5,098	-0.02%
2019/06/20	3	80.67	6.1	86.44	86.90	-3.1	4,933	-0.06%
2019/06/19	1	78.50	1	78.30	79.00	0	4,745	0.00%
2019/06/18	1	77.60	1	77.70	77.70	0	4,646	0.00%
2019/06/17	1.1	75.24	2	75.60	76.50	-0.9	4,566	-0.02%
2019/06/14	3	74.97	2	74.40	74.10	1	4,498	0.02%
2019/06/13	3	72.40	0	0.00	73.20	3	4,430	0.07%
2019/06/11	23	75.08	22.1	72.32	71.20	0.9	4,285	0.02%
2019/06/10	3	71.67	3	73.10	73.20	0	4,028	0.00%
2019/06/06	5	69.50	6	71.00	70.60	-1	3,963	-0.03%
2019/06/05	10	72.77	9	72.47	72.50	1	3,889	0.03%
2019/06/04	8.1	70.34	12.4	71.63	72.90	-4.3	3,747	-0.11%
2019/06/03	5	69.20	4	69.55	69.00	1	3,561	0.03%
2019/05/31	4	67.10	9	69.33	69.00	-5	3,469	-0.14%
2019/05/30	11	67.45	15	67.21	67.80	-4	3,376	-0.12%
2019/05/29	1	64.50	0	0.00	64.20	1	3,272	0.03%
2019/05/28	4	67.37	0	0.00	66.40	4	3,204	0.12%
2019/05/27	77	70.11	77	68.87	66.70	0	3,121	0.00%
2019/05/24	7	64.87	8	66.44	68.50	-1	2,945	-0.03%
2019/05/23	26	62.14	26	62.62	62.30	0	2,717	0.00%
2019/05/22	2	60.35	2	59.70	62.60	0	2,638	0.00%
2019/05/21	5	57.58	5	58.00	58.20	0	2,541	0.00%
2019/05/20	1	55.40	1	56.10	56.40	0	2,516	0.00%
2019/05/17	0	0.00	20	56.31	54.50	-20	2,475	-0.81%
2019/05/16	21	62.47	2	61.35	58.90	19	2,392	0.79%
2019/05/15	5	61.12	4	61.33	61.10	1	2,325	0.04%
2019/05/10	1	62.10	21	63.92	60.70	-20	2,200	-0.91%
2019/05/09	40	63.85	19	63.69	62.30	21	2,061	1.02%
2019/05/08	3	63.80	5.2	62.08	63.80	-2.2	1,821	-0.12%
2019/05/02	0	0.00	4	56.38	56.00	-4	1,635	-0.24%
2019/04/29	4	56.10	0	0.00	54.10	4	1,783	0.22%
2019/04/24	2	59.90	0	0.00	60.40	2	1,712	0.12%
2019/04/23	1	57.50	3.2	59.63	59.80	-2.2	1,625	-0.14%
2019/04/22	0	0.00	4	58.13	58.40	-4	1,521	-0.26%
2019/04/19	5	53.18	16	54.71	55.90	-11	1,365	-0.81%
2019/04/18	0	51.90	24	52.58	51.90	-24	1,334	-1.80%
2019/04/17	1	52.00	0	0.00	52.30	1	1,344	0.07%
2019/04/16	0	51.50	1	51.60	51.70	-1	1,320	-0.08%
2019/04/12	0	0.00	3	49.40	49.30	-3	1,308	-0.23%
2019/04/11	3	51.80	0	0.00	50.70	3	1,295	0.23%
2019/04/08	0	0.00	1	50.80	50.60	-1	1,276	-0.08%
2019/04/02	0	0.00	2	52.00	51.10	-2	1,267	-0.16%
2019/03/28	0	0.00	2	50.20	50.90	-2	1,225	-0.16%
2019/03/25	0	0.00	1	49.20	48.80	-1	1,224	-0.08%
2019/03/22	3	51.07	0	0.00	50.40	3	1,223	0.25%
2019/03/21	0	49.40	0	0.00	49.90	0	1,200	0.00%
2019/03/20	2	48.90	0	0.00	48.70	2	1,212	0.16%
2019/03/18	0	50.00	0	0.00	50.00	0	1,228	0.00%
2019/03/15	0	0.00	0.2	49.00	48.95	-0.2	1,229	-0.02%
2019/03/07	0	47.40	0	0.00	46.80	0	1,479	0.00%
2019/03/06	2	48.78	0	0.00	48.40	2	1,505	0.13%
2019/03/05	1	51.00	0	0.00	49.80	1	1,528	0.07%
2019/02/27	1	51.20	0	0.00	50.80	1	1,586	0.06%
2019/02/26	0	0.00	1	54.50	52.20	-1	1,572	-0.06%
2019/02/25	0	0.00	1	52.70	53.00	-1	1,559	-0.06%
2019/02/20	30	52.37	0	0.00	53.00	30	1,541	1.95%
2019/02/19	1	51.90	1	52.10	51.20	0	1,527	0.00%
2019/02/14	1	51.60	0	0.00	50.90	1	1,520	0.07%
2019/02/12	0	0.00	1	53.10	52.50	-1	1,508	-0.07%
2019/01/30	2	50.60	0	0.00	50.70	2	1,534	0.13%
2019/01/29	2	51.60	2	52.20	51.20	0	1,625	0.00%
2019/01/28	0	0.00	7	55.60	52.80	-7	1,725	-0.41%
2019/01/25	0	0.00	6	55.00	54.50	-6	1,758	-0.34%
2019/01/24	0	0.00	13	55.16	54.40	-13	1,756	-0.74%
2019/01/23	3	54.80	2	53.70	55.20	1	1,690	0.06%
2019/01/22	6	52.78	14	53.24	52.20	-8	1,583	-0.51%
2019/01/18	1	50.80	1	51.80	51.10	0	1,411	0.00%
2019/01/16	0	0.00	1	49.05	48.50	-1	1,353	-0.07%
2019/01/15	0	0.00	6	48.45	48.30	-6	1,366	-0.44%
2019/01/10	1	51.10	0	0.00	50.20	1	1,363	0.07%
2019/01/09	0	0.00	15	47.83	50.20	-15	1,333	-1.12%
2019/01/08	5	46.10	0	0.00	45.70	5	1,297	0.39%
2018/12/25	5	45.60	0	0.00	45.45	5	1,359	0.37%
2018/12/13	0	0.00	1	48.65	47.60	-1	1,359	-0.07%
2018/12/05	0	0.00	5	52.00	50.40	-5	1,287	-0.39%
2018/12/04	6	53.75	0	0.00	53.20	6	1,264	0.47%
2018/12/03	47	54.69	8	55.00	55.40	39	1,243	3.14%
2018/11/30	0	0.00	31	50.60	52.50	-31	1,140	-2.72%
2018/11/29	48	49.10	0	0.00	47.80	48	1,082	4.43%
2018/11/27	1	46.30	0	0.00	46.00	1	1,003	0.10%
2018/11/26	2	46.10	2	47.30	47.30	0	971	0.00%
2018/11/22	0	0.00	10	43.35	43.05	-10	929	-1.08%
2018/11/21	10	43.80	0	0.00	44.20	10	918	1.09%
2018/11/12	5	42.40	11	42.60	42.40	-6	902	-0.66%
2018/11/08	0	0.00	6	43.05	42.15	-6	914	-0.66%
2018/11/07	6	43.36	6	44.07	44.20	0	894	0.00%
2018/11/06	12	46.95	6	49.13	43.60	6	884	0.68%
2018/11/05	6	46.32	0	0.00	48.40	6	789	0.76%
2018/11/02	0	0.00	1	44.30	44.30	-1	684	-0.15%
2018/11/01	0	0.00	5	37.65	40.30	-5	627	-0.80%
2018/10/23	5	38.90	0	0.00	38.00	5	616	0.81%
2018/10/22	0	0.00	10	39.80	39.80	-10	597	-1.67%
2018/10/11	0	0.00	1	34.30	34.20	-1	617	-0.16%
2018/10/04	10	42.74	9	42.90	42.55	1	605	0.17%
2018/08/20	2	53.80	0	0.00	53.30	2	1,144	0.17%
2018/08/16	15	59.27	0	0.00	57.70	15	1,143	1.31%
2018/08/15	0	0.00	15	61.10	60.10	-15	1,125	-1.33%
2018/08/13	0	0.00	2	66.00	62.50	-2	1,117	-0.18%
2018/07/27	2	63.20	0	0.00	63.30	2	1,052	0.19%
2018/07/12	3	65.93	0	0.00	66.60	3	956	0.31%
2018/07/06	7	65.86	5	66.50	65.90	2	914	0.22%
2018/07/04	0	0.00	1	75.70	71.80	-1	865	-0.12%
2018/06/29	0	0.00	2	78.90	78.20	-2	884	-0.23%
2018/06/27	0	0.00	2	82.50	82.20	-2	884	-0.23%
2018/06/26	2	77.00	0	0.00	79.30	2	879	0.23%
2018/06/22	2	83.00	0	0.00	83.00	2	859	0.23%
2018/06/21	1	89.80	1	91.10	87.50	0	847	0.00%
2018/06/20	0	0.00	5	91.00	90.00	-5	835	-0.60%
2018/06/19	1	90.80	0	0.00	90.00	1	812	0.12%
2018/06/15	15	91.03	18	91.57	89.70	-3	793	-0.38%
2018/06/14	1	86.60	4	87.40	86.90	-3	730	-0.41%
2018/06/13	11	86.27	8	87.25	88.00	3	674	0.44%
2018/06/12	6	78.50	5	80.36	81.20	1	593	0.17%
2018/06/11	1	75.20	1	75.60	76.50	0	542	0.00%
2018/06/06	1	74.40	0	0.00	73.00	1	512	0.20%
2018/05/29	1	73.90	0	0.00	73.90	1	505	0.20%
2018/05/18	0	67.80	0	0.00	67.00	0	478	0.00%
2018/05/11	0	68.00	0	0.00	67.30	0	538	0.00%
2018/05/09	0	69.00	0	0.00	68.70	0	544	0.00%
2018/04/30	0	67.10	0	0.00	66.80	0	581	0.00%
2018/04/27	0	68.50	0	0.00	66.30	0	592	0.00%
2018/04/26	0	70.00	0	0.00	66.90	0	619	0.00%
2018/04/25	0	71.50	0	71.50	68.50	0	651	0.00%
2018/04/24	0	71.80	0	0.00	69.40	0	712	0.00%
2018/04/23	0	71.40	0	0.00	71.20	0	747	0.00%
2018/04/19	0	73.40	0	0.00	72.80	0	785	0.00%
2018/04/16	2	73.80	0	0.00	73.50	2	863	0.23%
2018/04/09	0	78.80	1	77.70	77.10	-1	895	-0.11%
2018/04/03	2	80.05	2	80.00	78.50	0	894	0.00%
2018/04/02	0	81.10	0	0.00	80.60	0	891	0.00%
2018/03/30	0	69.80	0	0.00	69.80	0	849	0.00%
2018/03/29	1	69.80	0	0.00	69.80	1	852	0.12%
2018/03/28	0	72.80	0	0.00	72.30	0	847	0.00%
2018/03/27	0	74.30	0	0.00	73.60	0	867	0.00%
2018/03/26	0	71.60	0	0.00	71.00	0	867	0.00%
2018/03/23	0	73.50	0	0.00	72.60	0	883	0.00%
2018/03/20	0	78.90	0	0.00	77.60	0	871	0.00%
2018/03/16	1	80.40	1	79.90	79.70	0	868	0.00%
2018/03/12	4	81.60	0	0.00	81.00	4	886	0.45%
2018/02/06	1	80.10	4	78.35	78.50	-3	1,189	-0.25%
2018/02/01	2	86.50	0	0.00	86.30	2	1,198	0.17%
2018/01/25	0	0.00	1	88.00	86.80	-1	1,402	-0.07%
2018/01/23	3	89.97	0	0.00	87.60	3	1,553	0.19%
2018/01/22	4	89.55	1	91.10	89.50	3	1,560	0.19%
2018/01/18	1	89.20	2	90.85	89.20	-1	1,592	-0.06%
2018/01/17	1	88.20	0	0.00	88.30	1	1,578	0.06%
2018/01/15	3	88.00	4	88.70	88.00	-1	1,561	-0.06%
2018/01/12	5	87.60	2	87.70	89.10	3	1,566	0.19%
2018/01/11	1	80.10	0	0.00	82.80	1	1,543	0.06%
2018/01/10	0	0.00	3	81.43	80.40	-3	1,606	-0.19%
2018/01/08	0	0.00	1	87.30	86.40	-1	1,623	-0.06%
2018/01/05	0	0.00	2	88.20	88.20	-2	1,619	-0.12%
2018/01/04	1	90.10	0	0.00	90.10	1	1,618	0.06%
2018/01/03	0	0.00	1	92.00	91.30	-1	1,622	-0.06%
2018/01/02	0	0.00	1	88.00	87.50	-1	1,610	-0.06%