立積 (4968)-國票-九鼎券商分點個股進出

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－國票-九鼎券商分點個股進出

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-九鼎券商分點個股進出
國票-九鼎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
2024/05/30	1	197.50	0	0.00	192.00	1	3,144	0.03%
2024/05/29	1	200.50	1	201.50	200.50	0	3,481	0.00%
2024/05/28	2	203.00	1	205.00	203.00	1	3,648	0.03%
2024/05/27	3	193.00	2	193.50	194.50	1	3,632	0.03%
2024/05/24	4	192.38	6	190.75	193.50	-2	3,670	-0.05%
2024/05/23	1	184.00	5	186.40	188.00	-4	3,683	-0.11%
2024/05/22	0	0.00	1	187.00	188.50	-1	3,766	-0.03%
2024/05/20	1	190.00	3	188.67	189.00	-2	4,057	-0.05%
2024/05/17	1	190.99	0	0.00	190.50	1	4,159	0.02%
2024/05/16	2	197.00	1	189.50	197.00	1	4,363	0.02%
2024/05/13	1	181.00	1.2	179.75	177.00	-0.2	4,748	0.00%
2024/05/10	2	183.25	0	0.00	182.00	2	4,932	0.04%
2024/05/09	0	0.00	3	188.67	185.50	-3	4,993	-0.06%
2024/05/08	4	197.38	4	198.50	195.00	0	5,055	0.00%
2024/05/07	0	0.00	1	192.00	190.50	-1	5,047	-0.02%
2024/05/06	2	182.50	2	183.50	183.00	0	5,173	0.00%
2024/05/03	1	186.50	1	184.00	183.00	0	5,293	0.00%
2024/05/02	3	180.50	3	182.00	183.50	0	5,275	0.00%
2024/04/30	3	184.17	3	184.67	183.50	0	5,280	0.00%
2024/04/29	2	181.00	3	182.67	180.00	-1	5,265	-0.02%
2024/04/26	2	174.75	5	173.60	172.50	-3	5,262	-0.06%
2024/04/25	4	165.63	1	166.00	165.00	3	5,235	0.06%
2024/04/23	1	164.00	1	163.50	163.50	0	5,269	0.00%
2024/04/22	0	0.00	1	163.00	162.50	-1	5,270	-0.02%
2024/04/19	2	170.00	2	172.75	169.00	0	5,275	0.00%
2024/04/16	3	174.33	2	174.50	173.50	1	5,240	0.02%
2024/04/15	2	184.00	1	184.00	182.00	1	5,234	0.02%
2024/04/11	5	190.90	3	190.33	190.50	2	5,311	0.04%
2024/04/10	1	193.00	3	194.00	192.00	-2	5,358	-0.04%
2024/04/09	2	184.00	3	183.00	185.00	-1	5,387	-0.02%
2024/04/08	9	192.50	4	192.75	186.50	5	5,378	0.09%
2024/04/03	2	205.00	0	0.00	205.00	2	5,298	0.04%
2024/04/01	0	0.00	1	213.50	211.00	-1	5,467	-0.02%
2024/03/28	1	209.00	1	212.00	204.50	0	5,518	0.00%
2024/03/27	0	0.00	5	218.20	214.00	-5	5,602	-0.09%
2024/03/26	8	218.19	7	220.71	216.00	1	5,849	0.02%
2024/03/25	4	227.13	2	226.25	222.00	2	6,005	0.03%
2024/03/21	0	0.00	1	215.50	219.00	-1	6,006	-0.02%
2024/03/20	1	220.50	2	221.00	215.50	-1	6,018	-0.02%
2024/03/19	1	223.00	2	225.50	223.00	-1	5,994	-0.02%
2024/03/18	1	226.50	2	230.00	230.00	-1	5,978	-0.02%
2024/03/15	2	226.00	5	224.60	223.00	-3	6,030	-0.05%
2024/03/14	2	221.75	0.1	220.50	222.50	2	6,039	0.03%
2024/03/13	5	234.69	3	231.67	229.00	2	6,024	0.03%
2024/03/12	11	233.91	5	235.60	235.50	6	5,997	0.10%
2024/03/11	1	226.00	1	229.00	223.00	0	5,931	0.00%
2024/03/08	12	231.58	12.3	233.28	224.50	-0.3	5,921	-0.01%
2024/03/07	9	236.56	9	236.89	235.00	0	5,807	0.00%
2024/03/06	9	235.44	12.3	236.86	234.00	-3.3	5,830	-0.06%
2024/03/05	7	223.86	12	223.04	227.00	-5	5,712	-0.09%
2024/03/04	18	231.61	8	227.69	223.50	10	5,662	0.18%
2024/03/01	9	238.83	10	240.13	248.00	-1	5,407	-0.02%
2024/02/29	4.1	225.62	4	227.63	225.50	0.1	5,275	0.00%
2024/02/26	0.2	219.83	20	220.88	222.00	-19.8	5,391	-0.37%
2024/02/23	9	224.50	5	225.60	223.50	4	5,379	0.07%
2024/02/22	10	229.30	7.5	232.73	226.00	2.5	5,334	0.05%
2024/02/21	11	226.55	14.5	227.71	230.00	-3.5	5,268	-0.07%
2024/02/20	14	218.10	13.1	219.24	222.00	1	5,102	0.02%
2024/02/19	15	222.10	26	221.88	222.00	-11	4,983	-0.22%
2024/02/16	0	0.00	3	214.17	218.00	-3	4,747	-0.06%
2024/02/15	30	192.17	9.8	191.82	198.50	20.2	4,587	0.44%
2024/02/05	5	181.00	3	181.50	180.50	2	4,454	0.04%
2024/02/02	5	187.90	6	186.25	188.00	-1	4,347	-0.02%
2024/02/01	4	177.00	2	178.00	176.00	2	4,161	0.05%
2024/01/31	5	176.70	6	176.92	179.00	-1	4,108	-0.02%
2024/01/30	2	169.75	2	170.00	171.00	0	4,033	0.00%
2024/01/29	14	176.64	14	178.29	175.50	0	3,982	0.00%
2024/01/26	2	178.50	2	177.75	176.00	0	3,783	0.00%
2024/01/24	1	171.50	1	173.00	171.50	0	3,664	0.00%
2024/01/23	0	0.00	1	173.00	173.00	-1	3,649	-0.03%
2024/01/19	4	159.50	1	160.00	161.00	3	3,609	0.08%
2024/01/16	1	166.50	0	0.00	166.50	1	3,605	0.03%
2024/01/11	1	166.00	1	169.50	168.00	0	3,607	0.00%
2024/01/10	1	166.50	0	0.00	165.50	1	3,605	0.03%
2024/01/08	13	172.08	12	170.63	168.50	1	3,635	0.03%
2024/01/05	4	165.13	3	165.67	166.00	1	3,610	0.03%
2024/01/03	1	171.00	0	0.00	171.00	1	3,602	0.03%
2023/12/27	12	184.13	11	186.82	190.00	1	3,454	0.03%
2023/12/26	0	0.00	2	190.00	191.00	-2	3,299	-0.06%
2023/12/25	0.3	188.50	13	190.15	189.00	-12.7	3,261	-0.39%
2023/12/22	1	188.50	2	187.00	189.00	-1	3,204	-0.03%
2023/12/21	13	184.50	12	184.21	187.00	1	3,084	0.03%
2023/12/20	4	176.38	15	178.27	180.00	-11	2,826	-0.39%
2023/12/18	1	168.50	0	0.00	168.50	1	2,651	0.04%
2023/12/15	0	0.00	1.3	173.38	172.00	-1.3	2,633	-0.05%
2023/12/14	1	169.00	2	168.00	170.00	-1	2,593	-0.04%
2023/12/12	17	168.94	16	170.69	168.00	1	2,549	0.04%
2023/12/11	1	172.00	1	170.00	168.50	0	2,474	0.00%
2023/12/08	2	169.50	2	170.00	169.00	0	2,438	0.00%
2023/12/07	2	170.00	2	169.00	166.00	0	2,409	0.00%
2023/12/06	3	169.50	3	170.00	169.50	0	2,376	0.00%
2023/12/05	1	170.00	2	171.50	169.50	-1	2,351	-0.04%
2023/12/04	3	174.17	2	173.25	172.00	1	2,310	0.04%
2023/12/01	4	168.88	4	167.25	167.50	0	2,252	0.00%
2023/11/30	1	165.00	2	162.00	162.50	-1	2,142	-0.05%
2023/11/29	4	165.13	3	166.00	167.00	1	2,094	0.05%
2023/11/28	4	161.75	7	163.14	165.00	-3	2,040	-0.15%
2023/11/24	5	156.00	10	158.80	159.50	-5	1,876	-0.27%
2023/11/22	1	146.00	1	147.00	148.00	0	1,626	0.00%
2023/11/21	0	0.00	1	145.00	145.00	-1	1,605	-0.06%
2023/11/20	12	140.96	11	141.18	142.50	1	1,567	0.06%
2023/11/17	3	137.33	3	137.00	137.50	0	1,504	0.00%
2023/11/16	0	0.00	1	134.50	134.50	-1	1,492	-0.07%
2023/11/15	1	136.50	1	137.50	136.00	0	1,496	0.00%
2023/11/14	1	136.00	1	135.00	135.00	0	1,485	0.00%
2023/11/13	0	0.00	1	135.00	134.00	-1	1,499	-0.07%
2023/11/10	1	132.00	0	0.00	132.00	1	1,467	0.07%
2023/11/09	0	0.00	5	135.00	133.00	-5	1,475	-0.34%
2023/11/08	0	0.00	1	133.00	135.00	-1	1,480	-0.07%
2023/11/07	3	133.17	2	133.00	132.00	1	1,480	0.07%
2023/11/06	0	128.50	1	126.50	128.00	-1	1,461	-0.07%
2023/11/01	1	119.50	1	118.50	118.50	0	1,475	0.00%
2023/10/31	1	115.50	1	117.50	115.00	0	1,474	0.00%
2023/10/30	1	123.00	1	122.00	120.50	0	1,478	0.00%
2023/10/27	9	121.00	9	119.89	120.50	0	1,486	0.00%
2023/10/17	0	0.00	2	132.00	132.00	-2	1,671	-0.12%
2023/10/16	5	132.50	1	136.00	134.00	4	1,706	0.23%
2023/10/12	1	142.00	1	140.00	142.00	0	1,719	0.00%
2023/10/11	9	136.78	7	135.00	135.00	2	1,726	0.12%
2023/10/06	4	142.50	2	145.25	145.50	2	1,766	0.11%
2023/10/05	1	147.00	1	147.50	147.00	0	1,867	0.00%
2023/10/04	1	145.00	0	0.00	143.00	1	2,068	0.05%
2023/10/03	0	0.00	5	149.70	146.50	-5	2,201	-0.23%
2023/10/02	4	145.38	1	146.50	145.00	3	2,330	0.13%
2023/09/28	0	0.00	1	143.00	144.50	-1	2,448	-0.04%
2023/09/27	2	141.50	0	0.00	142.00	2	2,613	0.08%
2023/09/22	1	145.00	1	145.50	145.50	0	2,784	0.00%
2023/09/21	0	0.00	1	145.00	143.50	-1	2,858	-0.03%
2023/09/20	2	148.50	3	147.00	147.00	-1	2,878	-0.03%
2023/09/19	0	0.00	1	150.50	150.00	-1	2,925	-0.03%
2023/09/18	1	158.50	1	157.50	156.00	0	2,941	0.00%
2023/09/15	10	159.00	10	158.00	158.00	0	2,989	0.00%
2023/09/14	1	158.50	1	157.00	159.00	0	3,038	0.00%
2023/09/13	1	154.00	1	152.50	156.00	0	3,114	0.00%
2023/09/11	2	158.25	1	156.00	156.00	1	3,258	0.03%
2023/09/08	1	162.00	2	162.75	162.00	-1	3,342	-0.03%
2023/09/07	1	161.50	1	162.00	160.00	0	3,545	0.00%
2023/09/06	1	155.50	1	157.00	160.50	0	3,892	0.00%
2023/09/05	1	159.00	1	158.50	161.50	0	4,053	0.00%
2023/09/04	1	156.50	3	155.17	157.00	-2	4,157	-0.05%
2023/08/31	2	153.50	0	0.00	155.50	2	4,289	0.05%
2023/08/30	1	152.00	2	151.25	151.00	-1	4,327	-0.02%
2023/08/29	1	149.50	1	147.50	150.00	0	4,484	0.00%
2023/08/28	2	149.00	1	147.00	146.50	1	4,559	0.02%
2023/08/25	3	144.50	3	146.50	146.50	0	4,685	0.00%
2023/08/24	1	143.00	1	145.50	144.50	0	4,842	0.00%
2023/08/23	1	146.50	0	146.50	145.00	1	4,912	0.02%
2023/08/22	0	0.00	2	148.50	147.00	-2	5,011	-0.04%
2023/08/21	2	147.00	1	146.00	147.50	1	5,048	0.02%
2023/08/18	1	150.00	1	147.50	147.50	0	5,123	0.00%
2023/08/17	1	145.50	3	149.67	151.00	-2	5,153	-0.04%
2023/08/16	2	147.50	1	148.00	148.50	1	5,175	0.02%
2023/08/15	1	146.50	3	149.00	147.50	-2	5,244	-0.04%
2023/08/14	8	148.13	0	0.00	147.50	8	5,382	0.15%
2023/08/11	0	0.00	3	152.17	152.00	-3	5,447	-0.06%
2023/08/09	2	160.00	0	0.00	159.50	2	5,560	0.04%
2023/08/08	2	165.00	6	164.58	162.50	-4	5,626	-0.07%
2023/08/07	2.2	162.86	2	162.00	162.50	0.2	5,738	0.00%
2023/08/02	5	159.00	2	159.50	157.50	3	6,067	0.05%
2023/08/01	1	163.50	1	159.00	158.50	0	6,146	0.00%
2023/07/31	4	161.50	4	163.00	161.00	0	6,335	0.00%
2023/07/28	2	160.50	3	162.67	166.50	-1	6,543	-0.02%
2023/07/27	6	160.42	3	163.00	164.00	3	6,932	0.04%
2023/07/26	3.6	158.88	0.2	160.50	157.00	3.4	7,101	0.05%
2023/07/25	11	163.45	11	164.86	165.00	0	7,402	0.00%
2023/07/24	3	164.17	0	0.00	163.00	3	7,605	0.04%
2023/07/20	5	169.50	2	169.75	169.50	3	8,084	0.04%
2023/07/19	3	170.50	0	0.00	171.50	3	8,296	0.04%
2023/07/18	3	172.50	0	0.00	172.00	3	8,703	0.03%
2023/07/17	2	176.75	1	178.50	176.50	1	8,842	0.01%
2023/07/14	16	178.56	4	181.13	177.00	12	8,947	0.13%
2023/07/13	4	182.13	2	180.25	178.50	2	9,155	0.02%
2023/07/12	12	185.38	8	186.44	182.50	4	9,582	0.04%
2023/07/11	0	0.00	27	193.63	192.00	-27	9,750	-0.28%
2023/07/10	2	185.50	10	188.50	186.00	-8	9,716	-0.08%
2023/07/07	24	178.19	22	179.80	181.00	2	9,930	0.02%
2023/07/06	17	183.41	28	186.36	186.00	-11	10,098	-0.11%
2023/07/05	5	183.30	16	184.41	182.00	-11	10,435	-0.11%
2023/07/04	14	177.96	2	178.00	178.00	12	10,587	0.11%
2023/07/03	7	177.14	3	177.33	175.00	4	10,700	0.04%
2023/06/30	2	175.50	3	175.50	177.00	-1	10,678	-0.01%
2023/06/29	2	175.00	1	171.50	172.00	1	10,648	0.01%
2023/06/28	2	170.50	1	170.00	170.50	1	10,581	0.01%
2023/06/26	10	174.50	11	174.50	174.50	-1	10,547	-0.01%
2023/06/21	12	174.13	11	175.09	175.00	1	10,541	0.01%
2023/06/20	15	178.27	12	176.17	176.00	3	10,498	0.03%
2023/06/19	15	180.07	8	180.81	181.00	7	10,452	0.07%
2023/06/16	3	184.33	4	184.38	184.00	-1	10,375	-0.01%
2023/06/15	25	185.60	9	185.17	184.50	16	10,331	0.15%
2023/06/14	21	183.07	25	185.18	186.50	-4	10,236	-0.04%
2023/06/13	20.2	185.23	14	183.54	183.00	6.2	10,153	0.06%
2023/06/12	9	193.00	9	194.22	191.00	0	9,945	0.00%
2023/06/09	4	178.13	7	180.36	180.50	-3	9,598	-0.03%
2023/06/08	2	175.50	17.1	174.65	175.50	-15.1	9,416	-0.16%
2023/06/07	3	167.17	4	169.25	171.00	-1	9,315	-0.01%
2023/06/06	21	166.43	16	164.78	164.50	5	9,266	0.05%
2023/06/05	32	173.95	21	170.64	170.50	11	9,210	0.12%
2023/06/02	14	178.36	13	175.12	174.00	1	9,240	0.01%
2023/06/01	10	172.50	12	177.00	178.00	-2	9,102	-0.02%
2023/05/31	6	175.92	5	173.60	174.00	1	9,047	0.01%
2023/05/30	12	170.00	38	175.01	174.50	-26	8,946	-0.29%
2023/05/29	9	168.94	6	168.00	170.00	3	8,829	0.03%
2023/05/26	28	165.93	24	161.23	161.00	4	8,912	0.04%
2023/05/25	10	168.50	10	167.00	167.00	0	8,939	0.00%
2023/05/24	14	169.64	13	168.15	168.00	1	8,972	0.01%
2023/05/23	12	171.25	1	169.50	169.00	11	9,168	0.12%
2023/05/22	23	168.70	23	171.24	171.50	0	9,301	0.00%
2023/05/19	18	168.75	17	168.74	169.00	1	9,282	0.01%
2023/05/18	14	172.04	16	172.75	172.00	-2	9,219	-0.02%
2023/05/17	5	164.70	4	163.75	166.50	1	9,089	0.01%
2023/05/16	8	163.75	9	161.56	160.50	-1	9,026	-0.01%
2023/05/15	17	167.21	16	162.66	163.00	1	8,991	0.01%
2023/05/12	14	168.86	15	171.53	172.00	-1	8,994	-0.01%
2023/05/11	28	172.05	25	168.60	168.50	3	9,073	0.03%
2023/05/10	8	175.38	9	176.50	174.50	-1	8,986	-0.01%
2023/05/09	15.1	170.61	17	174.03	175.00	-1.9	8,819	-0.02%
2023/05/08	10	174.00	17	173.97	173.50	-7	8,661	-0.08%
2023/05/05	9	171.94	29	172.98	171.00	-20	8,602	-0.23%
2023/05/04	39	171.72	7	170.57	169.00	32	8,483	0.38%
2023/05/03	31	182.34	13	179.65	177.00	18	8,314	0.22%
2023/05/02	5	184.20	18	184.42	187.50	-13	7,956	-0.16%
2023/04/28	11.1	166.21	11	166.36	170.50	0.1	7,796	0.00%
2023/04/27	41	161.11	40	158.35	158.00	1	7,464	0.01%
2023/04/26	9	162.72	13	165.15	167.00	-4	7,261	-0.06%
2023/04/25	22	172.86	22	169.41	169.00	0	7,084	0.00%
2023/04/24	15	180.33	12	180.92	179.00	3	6,806	0.04%
2023/04/21	20	177.40	44	178.98	177.50	-24	6,606	-0.36%
2023/04/20	26	175.77	11	174.23	172.50	15	6,320	0.24%
2023/04/19	11	179.36	9	179.44	182.50	2	6,241	0.03%
2023/04/18	16	180.94	14.8	182.21	179.00	1.2	6,223	0.02%
2023/04/17	19	178.45	27.4	179.70	179.50	-8.4	6,223	-0.13%
2023/04/14	30	165.18	33.3	165.65	171.00	-3.3	5,844	-0.06%
2023/04/13	13	163.38	23.1	162.91	163.00	-10.1	5,569	-0.18%
2023/04/12	29	167.55	36.1	166.68	165.00	-7.1	5,449	-0.13%
2023/04/11	21	153.50	50	158.68	165.00	-29	5,282	-0.55%
2023/04/10	34.1	150.62	16	150.91	150.00	18.1	5,191	0.35%
2023/04/07	9	145.00	50	144.47	147.50	-41	4,778	-0.86%
2023/04/06	17	133.50	46	132.52	134.50	-29	4,473	-0.65%
2023/03/31	1	123.00	11	125.14	125.50	-10	4,315	-0.23%
2023/03/30	6	121.75	2	123.25	122.00	4	4,280	0.09%
2023/03/29	11	122.41	11	120.86	121.00	0	4,263	0.00%
2023/03/28	14	122.68	3	121.50	122.00	11	4,247	0.26%
2023/03/27	1	127.50	0	0.00	127.00	1	4,215	0.02%
2023/03/24	3	129.50	2	130.00	129.00	1	4,236	0.02%
2023/03/23	14	128.50	14	128.00	128.00	0	4,220	0.00%
2023/03/22	12	129.13	1	130.50	129.00	11	4,233	0.26%
2023/03/21	1	129.50	2	129.50	128.00	-1	4,245	-0.02%
2023/03/20	10	130.00	1	129.50	129.50	9	4,251	0.21%
2023/03/17	1	128.00	2	127.75	129.50	-1	4,261	-0.02%
2023/03/16	3	126.50	10	126.30	125.00	-7	4,274	-0.16%
2023/03/15	1	129.50	1	127.00	126.50	0	4,298	0.00%
2023/03/13	2	127.00	2	128.00	129.00	0	4,349	0.00%
2023/03/10	0	132.50	5	128.50	129.00	-5	4,432	-0.11%
2023/03/09	1	136.50	3	133.17	133.00	-2	4,469	-0.04%
2023/03/08	1	134.00	0	0.00	135.50	1	4,519	0.02%
2023/03/07	5	136.20	4.1	135.51	134.50	0.9	4,634	0.02%
2023/03/06	0	0.00	3	133.00	132.50	-3	4,662	-0.06%
2023/03/03	2	132.25	3	132.50	131.00	-1	4,830	-0.02%
2023/03/02	5	131.20	1	132.00	131.50	4	5,015	0.08%
2023/03/01	1	131.00	0	0.00	130.50	1	5,130	0.02%
2023/02/24	36.2	132.26	12	132.58	132.50	24.2	5,129	0.47%
2023/02/23	4	141.38	15	142.80	141.00	-11	5,029	-0.22%
2023/02/22	9.4	136.27	2	136.75	135.50	7.4	4,944	0.15%
2023/02/21	10	141.30	12	142.46	141.50	-2	4,913	-0.04%
2023/02/20	13	137.42	34	137.06	140.50	-21	4,701	-0.45%
2023/02/17	8	127.06	1	128.50	128.00	7	4,736	0.15%
2023/02/16	5	128.30	6	128.92	129.00	-1	4,898	-0.02%
2023/02/15	10	128.00	10.4	126.55	126.50	-0.4	4,976	-0.01%
2023/02/14	4	128.25	3	128.00	127.50	1	5,000	0.02%
2023/02/13	5	129.50	0	0.00	126.00	5	5,051	0.10%
2023/02/10	20	135.95	16	133.06	131.50	4	5,104	0.08%
2023/02/09	16	138.91	19	139.71	138.00	-3	5,072	-0.06%
2023/02/08	10	133.90	13	133.69	135.00	-3	5,066	-0.06%
2023/02/07	2	130.50	1	131.00	130.50	1	5,063	0.02%
2023/02/06	3	131.17	2	131.25	131.50	1	5,105	0.02%
2023/02/03	6	131.67	1	134.00	130.50	5	5,172	0.10%
2023/02/02	9.2	136.59	13	136.27	135.50	-3.8	5,197	-0.07%
2023/02/01	3.1	131.65	9	133.39	136.00	-5.9	5,211	-0.11%
2023/01/31	3	130.00	6	130.92	130.50	-3	5,186	-0.06%
2023/01/30	0	0.00	11	130.14	129.50	-11	5,131	-0.21%
2023/01/17	1	125.50	1	127.00	124.50	0	5,100	0.00%
2023/01/16	1	126.50	1	127.50	128.00	0	5,105	0.00%
2023/01/13	3	128.83	3.2	126.23	125.00	-0.2	5,083	0.00%
2023/01/12	10	129.35	12	129.04	127.50	-2	5,045	-0.04%
2023/01/11	3	128.33	4	128.63	129.00	-1	5,006	-0.02%
2023/01/10	23	128.80	20	128.58	128.00	3	4,990	0.06%
2023/01/09	5.2	126.60	6	126.67	127.00	-0.8	4,837	-0.02%
2023/01/06	1	124.50	2	124.50	127.50	-1	4,752	-0.02%
2023/01/05	6.1	127.02	12	128.75	126.00	-5.9	4,648	-0.13%
2023/01/04	0	0.00	3	119.83	119.50	-3	4,406	-0.07%
2023/01/03	0	0.00	2	113.75	113.50	-2	4,278	-0.05%
2022/12/30	6	112.33	2	112.75	112.50	4	4,269	0.09%
2022/12/29	14	112.61	10	112.00	111.50	4	4,260	0.09%
2022/12/28	7	122.43	5	123.20	123.50	2	4,152	0.05%
2022/12/27	1	116.50	6.1	121.26	122.00	-5.1	3,960	-0.13%
2022/12/23	0	0.00	1	112.50	113.50	-1	3,979	-0.03%
2022/12/21	1	112.00	0	0.00	109.50	1	3,990	0.03%
2022/12/19	2	116.50	0	0.00	115.50	2	4,002	0.05%
2022/12/15	0	0.00	2	123.00	120.00	-2	3,983	-0.05%
2022/12/14	0	0.00	2	122.00	123.00	-2	3,985	-0.05%
2022/12/13	2	120.50	0	0.00	118.50	2	3,964	0.05%
2022/12/12	1	120.00	0	0.00	122.00	1	3,957	0.03%
2022/12/09	4	121.50	1	123.00	122.00	3	3,963	0.08%
2022/12/08	1	121.50	2.4	122.46	122.00	-1.4	3,952	-0.04%
2022/12/07	4	124.63	6	123.92	124.00	-2	3,949	-0.05%
2022/12/06	6	128.42	3	126.00	126.00	3	3,931	0.08%
2022/12/05	6	131.00	7	131.07	131.00	-1	3,909	-0.03%
2022/12/02	15	132.97	9	134.39	130.50	6	3,879	0.15%
2022/12/01	5	131.00	6	130.17	130.00	-1	3,783	-0.03%
2022/11/30	48	130.43	42	128.51	128.50	6	3,733	0.16%
2022/11/29	13	133.08	2.1	135.41	132.50	10.9	3,683	0.30%
2022/11/28	1	130.00	3	132.00	135.50	-2	3,547	-0.06%
2022/11/25	12	129.46	7	129.14	129.50	5	3,445	0.15%
2022/11/24	14	125.71	19	126.97	127.50	-5	3,258	-0.15%
2022/11/23	8	119.63	9	118.94	120.00	-1	3,051	-0.03%
2022/11/22	3	114.67	6	114.08	114.00	-3	2,914	-0.10%
2022/11/21	1	113.00	1	115.00	111.00	0	2,873	0.00%
2022/11/18	13	114.23	13	112.00	111.00	0	2,817	0.00%
2022/11/17	11	113.91	15	114.73	115.00	-4	2,782	-0.14%
2022/11/16	2	112.50	15	112.53	113.50	-13	2,741	-0.47%
2022/11/15	27	117.44	4	114.50	114.50	23	2,691	0.85%
2022/11/14	6	113.17	17	115.59	117.50	-11	2,501	-0.44%
2022/11/11	6	107.58	8	109.63	107.00	-2	2,329	-0.09%
2022/11/10	4	103.63	4	104.75	105.00	0	2,243	0.00%
2022/11/09	4	107.50	7	106.64	106.00	-3	2,234	-0.13%
2022/11/08	10	107.20	8	106.63	103.50	2	2,208	0.09%
2022/11/07	3	105.83	2	106.50	106.00	1	2,136	0.05%
2022/11/04	8	105.69	6	108.50	105.00	2	2,084	0.10%
2022/11/03	3	102.67	6	101.00	103.50	-3	1,955	-0.15%
2022/11/02	6	102.33	8	101.88	100.00	-2	1,912	-0.10%
2022/11/01	9	101.17	11	102.00	101.00	-2	1,866	-0.11%
2022/10/28	11	91.28	6	89.87	89.80	5	1,731	0.29%
2022/10/27	0	0.00	5	96.00	97.10	-5	1,639	-0.31%
2022/10/26	1	90.70	0	0.00	89.20	1	1,601	0.06%
2022/10/25	4	91.10	2	89.85	89.10	2	1,587	0.13%
2022/10/24	0	0.00	1	96.60	93.70	-1	1,591	-0.06%
2022/10/21	6	90.85	5	90.66	90.60	1	1,592	0.06%
2022/10/20	4	96.10	0	0.00	95.70	4	1,601	0.25%
2022/10/19	1	98.20	3	99.00	97.70	-2	1,619	-0.12%
2022/10/18	2	95.10	0	0.00	96.50	2	1,642	0.12%
2022/10/13	0	0.00	9	88.27	88.20	-9	1,657	-0.54%
2022/10/12	8	94.38	6	92.77	94.10	2	1,651	0.12%
2022/10/11	1	98.40	2	98.10	95.10	-1	1,654	-0.06%
2022/10/07	0	0.00	2	102.25	102.00	-2	1,691	-0.12%
2022/10/06	10	107.10	7	106.07	104.50	3	1,744	0.17%
2022/10/05	13	107.65	5	105.90	103.50	8	1,748	0.46%
2022/10/04	4	102.50	3	102.67	103.00	1	1,729	0.06%
2022/10/03	3	101.33	3	101.67	100.50	0	1,718	0.00%
2022/09/30	2	97.50	0	0.00	97.50	2	1,726	0.12%
2022/09/29	3	94.33	1	95.40	93.90	2	1,738	0.12%
2022/09/28	2	98.40	0	0.00	96.80	2	1,775	0.11%
2022/09/27	3	101.50	1	102.50	102.50	2	1,793	0.11%
2022/09/23	2	107.50	0	0.00	108.00	2	1,844	0.11%
2022/09/21	0	0.00	3	111.01	113.00	-3	1,862	-0.16%
2022/09/16	1	114.50	0	0.00	115.00	1	1,859	0.05%
2022/09/15	6	118.50	1	119.00	118.50	5	1,867	0.27%
2022/09/14	1	119.00	0	0.00	119.50	1	1,876	0.05%
2022/09/13	1	123.50	0	0.00	124.00	1	1,868	0.05%
2022/09/12	1	130.00	0	0.00	128.00	1	1,874	0.05%
2022/09/07	1	127.00	1	127.00	127.00	0	1,919	0.00%
2022/09/05	2	128.50	1	128.50	128.50	1	1,953	0.05%
2022/09/02	5	135.60	0	0.00	135.00	5	1,971	0.25%
2022/09/01	1	136.50	1	137.50	136.50	0	1,986	0.00%
2022/08/31	0	0.00	1	138.00	140.50	-1	1,988	-0.05%
2022/08/30	2	135.50	1	136.00	136.50	1	2,027	0.05%
2022/08/29	3	136.50	0	0.00	135.00	3	2,061	0.15%
2022/08/26	20	144.50	21	142.50	142.50	-1	2,078	-0.05%
2022/08/25	6	146.58	1	146.00	146.00	5	2,107	0.24%
2022/08/24	10	143.50	0	0.00	144.00	10	2,179	0.46%
2022/08/22	2	146.00	0	0.00	142.50	2	2,276	0.09%
2022/08/17	6	145.67	1.2	145.35	145.00	4.8	2,264	0.21%
2022/08/16	1	146.57	4	152.50	146.00	-3	2,269	-0.13%
2022/08/15	0.2	147.00	2	149.00	149.50	-1.8	2,261	-0.08%
2022/08/12	1	142.50	2	141.50	141.50	-1	2,226	-0.04%
2022/08/11	1	135.50	1	135.50	135.50	0	2,227	0.00%
2022/08/10	1	132.50	0	0.00	132.50	1	2,239	0.04%
2022/08/09	1	140.00	0	0.00	138.50	1	2,241	0.04%
2022/08/08	0	0.00	1	141.00	142.00	-1	2,273	-0.04%
2022/08/01	2	137.00	2	139.50	137.50	0	2,439	0.00%
2022/07/29	1	141.00	1	145.00	141.50	0	2,486	0.00%
2022/07/28	1	135.00	2	138.00	138.00	-1	2,573	-0.04%
2022/07/27	1	136.50	2	138.25	139.00	-1	2,654	-0.04%
2022/07/26	1	137.50	0	0.00	135.50	1	2,718	0.04%
2022/07/25	1	144.00	1	144.00	141.00	0	2,804	0.00%
2022/07/22	12	155.88	1	157.00	153.00	11	2,855	0.39%
2022/07/21	2	142.00	4	143.00	145.00	-2	2,868	-0.07%
2022/07/20	2	140.50	6	140.67	139.00	-4	2,903	-0.14%
2022/07/19	0	0.00	1	137.00	136.50	-1	2,934	-0.03%
2022/07/18	2	136.00	4	137.63	138.00	-2	3,037	-0.07%
2022/07/15	6	133.50	6	133.92	136.00	0	3,161	0.00%
2022/07/14	6	130.67	8	129.56	132.00	-2	3,202	-0.06%
2022/07/13	6	127.75	1	123.00	123.00	5	3,218	0.16%
2022/07/12	0	0.00	1	125.00	125.50	-1	3,213	-0.03%
2022/07/11	1	132.00	1	133.00	133.00	0	3,215	0.00%
2022/07/08	6	132.67	12	132.29	134.50	-6	3,316	-0.18%
2022/07/07	9	129.00	3	127.50	130.00	6	3,380	0.18%
2022/07/06	2	126.00	2	127.50	125.00	0	3,477	0.00%
2022/07/05	8	132.69	2	135.00	134.00	6	3,527	0.17%
2022/07/04	9	136.11	0	0.00	130.50	9	3,546	0.25%
2022/07/01	4	156.50	7	147.50	142.50	-3	3,539	-0.08%
2022/06/30	3	163.50	3	164.83	158.00	0	3,560	0.00%
2022/06/29	2	176.75	1	177.50	175.00	1	3,593	0.03%
2022/06/28	1	177.00	1	178.00	180.50	0	3,619	0.00%
2022/06/27	0	0.00	2	181.50	182.00	-2	3,621	-0.06%
2022/06/24	2	174.00	3	173.83	172.50	-1	3,612	-0.03%
2022/06/23	6	174.50	20	173.90	173.00	-14	3,616	-0.39%
2022/06/22	1	184.50	0	0.00	177.50	1	3,595	0.03%
2022/06/21	0	0.00	1	182.00	187.50	-1	3,589	-0.03%
2022/06/20	2	190.50	1	179.00	179.00	1	3,580	0.03%
2022/06/17	6	192.75	4	194.00	191.00	2	3,556	0.06%
2022/06/16	2	203.75	1	204.50	198.50	1	3,518	0.03%
2022/06/15	4	203.88	3	203.83	200.50	1	3,508	0.03%
2022/06/14	3	202.00	4	202.63	206.50	-1	3,502	-0.03%
2022/06/13	4	211.00	1	205.50	205.50	3	3,474	0.09%
2022/06/10	2	217.25	3	216.50	221.00	-1	3,455	-0.03%
2022/06/09	1	217.50	1	217.50	217.50	0	3,443	0.00%
2022/06/08	20	220.88	5	219.50	218.50	15	3,448	0.43%
2022/06/07	4	220.75	7	222.64	221.00	-3	3,425	-0.09%
2022/06/06	3	218.17	3	219.17	222.50	0	3,405	0.00%
2022/06/02	2	220.00	4	219.75	217.00	-2	3,412	-0.06%
2022/06/01	2	224.50	5	222.70	222.50	-3	3,396	-0.09%
2022/05/31	2	217.75	6	221.08	217.50	-4	3,324	-0.12%
2022/05/30	0	0.00	1	207.50	212.00	-1	3,245	-0.03%
2022/05/27	2	201.00	2	202.25	201.00	0	3,222	0.00%
2022/05/26	3	205.17	2.1	201.38	197.00	0.9	3,223	0.03%
2022/05/25	2	206.00	4	205.75	204.50	-2	3,244	-0.06%
2022/05/24	3	209.00	2	203.25	203.50	1	3,278	0.03%
2022/05/23	2	209.75	5	211.80	210.50	-3	3,276	-0.09%
2022/05/20	1	209.00	0	0.00	206.50	1	3,256	0.03%
2022/05/19	3	206.17	2	208.50	211.50	1	3,248	0.03%
2022/05/18	2	210.00	2	210.75	206.50	0	3,249	0.00%
2022/05/17	1.5	208.33	2	210.50	212.00	-0.5	3,231	-0.02%
2022/05/16	8	213.25	1	206.00	206.00	7	3,210	0.22%
2022/05/13	10	214.90	6.2	215.00	215.00	3.8	3,171	0.12%
2022/05/12	5	212.90	12	213.83	210.50	-7	3,154	-0.22%
2022/05/11	9	215.44	11	213.95	213.00	-2	3,102	-0.06%
2022/05/10	3	208.33	5	210.10	218.00	-2	3,046	-0.07%
2022/05/09	3	209.50	2	209.50	208.00	1	2,991	0.03%
2022/05/06	7	215.43	24	215.42	214.50	-17	2,954	-0.58%
2022/05/05	9	225.78	9	225.61	225.00	0	2,910	0.00%
2022/05/04	24	213.40	6	215.00	220.00	18	2,791	0.64%
2022/05/03	9	204.06	8	206.88	210.00	1	2,690	0.04%
2022/04/29	15	204.90	15	205.70	202.50	0	2,624	0.00%
2022/04/28	4	195.75	19	202.37	201.00	-15	2,508	-0.60%
2022/04/27	9	187.28	8	185.25	186.50	1	2,447	0.04%
2022/04/26	9	199.61	6	196.83	195.00	3	2,388	0.13%
2022/04/25	5	201.10	2	201.50	199.00	3	2,345	0.13%
2022/04/22	8	215.44	7.4	216.66	215.50	0.7	2,295	0.03%
2022/04/21	2.2	220.42	2.1	212.95	216.00	0.1	2,178	0.00%
2022/04/20	4.2	207.56	4	207.88	205.00	0.2	2,026	0.01%
2022/04/19	12.2	198.55	3	201.00	203.50	9.2	1,946	0.47%
2022/04/18	2	191.50	2.2	193.32	194.00	-0.2	1,877	-0.01%
2022/04/15	3	199.00	12.1	197.33	194.00	-9.1	1,831	-0.50%
2022/04/14	5.2	206.01	4	206.88	203.00	1.2	1,787	0.07%
2022/04/13	7.1	201.14	4.4	202.22	202.00	2.7	1,670	0.16%
2022/04/12	6.3	198.13	8	203.75	201.00	-1.7	1,570	-0.11%
2022/04/11	3	192.33	4	190.63	188.50	-1	1,427	-0.07%
2022/04/08	2.4	184.58	7.4	188.66	192.50	-5.1	1,328	-0.38%
2022/04/07	4	176.88	6	180.00	175.00	-2	1,274	-0.16%
2022/04/06	5	182.38	1	179.50	178.50	4	1,241	0.32%
2022/04/01	14	193.25	19	192.50	193.00	-5	1,176	-0.43%
2022/03/31	6.1	188.11	1	183.50	190.00	5.1	1,118	0.45%
2022/03/30	1.1	180.98	2	182.00	181.50	-1	1,095	-0.09%
2022/03/29	1	176.50	2	177.00	176.50	-1	1,102	-0.09%
2022/03/28	2	172.00	0.4	172.50	174.50	1.6	1,116	0.14%
2022/03/24	1	183.00	0	0.00	182.00	1	1,189	0.08%
2022/03/23	5.1	186.50	1	187.50	186.50	4.1	1,192	0.34%
2022/03/22	6	184.42	5	184.60	184.50	1	1,226	0.08%
2022/03/21	1	184.50	0	0.00	184.50	1	1,242	0.08%
2022/03/18	0	0.00	1	180.50	184.50	-1	1,272	-0.08%
2022/03/17	4	182.75	0	0.00	180.00	4	1,275	0.31%
2022/03/16	0.1	175.00	0	0.00	175.00	0.1	1,274	0.00%
2022/03/15	1	176.50	11	175.86	174.00	-10	1,284	-0.78%
2022/03/14	4	187.50	2	189.50	186.00	2	1,285	0.16%
2022/03/11	3	187.50	6	187.42	188.50	-3	1,302	-0.23%
2022/03/10	3	196.33	4	191.75	195.50	-1	1,319	-0.08%
2022/03/09	5	180.10	3.8	181.03	180.00	1.2	1,318	0.09%
2022/03/08	3.1	187.06	15	182.20	178.50	-12	1,312	-0.91%
2022/03/07	8.2	194.86	12	201.38	193.00	-3.9	1,294	-0.30%
2022/03/04	4	212.00	0	0.00	210.00	4	1,291	0.31%
2022/03/03	1	216.00	6	219.33	215.50	-5	1,309	-0.38%
2022/03/02	5	214.60	1	215.00	216.50	4	1,342	0.30%
2022/03/01	0	0.00	3	216.50	220.00	-3	1,365	-0.22%
2022/02/25	6.1	215.08	5	220.20	213.50	1.1	1,381	0.08%
2022/02/24	6	213.00	6	220.17	211.00	0	1,364	0.00%
2022/02/23	15	215.40	7	220.07	218.00	8	1,346	0.59%
2022/02/22	2.1	214.99	0	0.00	214.00	2.1	1,366	0.15%
2022/02/21	3	212.17	1	214.50	213.50	2	1,421	0.14%
2022/02/18	3.1	216.30	1	214.50	216.00	2.1	1,552	0.13%
2022/02/17	17	221.68	3	223.17	222.00	14	1,601	0.87%
2022/02/16	3.1	222.01	1	220.00	220.00	2.1	1,649	0.12%
2022/02/15	4	224.25	0	0.00	221.00	4	1,689	0.24%
2022/02/14	0	0.00	0.4	222.50	221.50	-0.4	1,696	-0.02%
2022/02/11	2	234.75	2	235.75	232.50	0	1,686	0.00%
2022/02/10	2	238.50	1	239.50	236.00	1	1,687	0.06%
2022/02/09	2	239.00	7	235.36	239.00	-5	1,689	-0.30%
2022/02/08	4	233.50	1	235.50	230.50	3	1,691	0.18%
2022/02/07	2	231.73	2	232.25	235.50	0	1,701	0.00%
2022/01/26	1	221.00	8	221.06	221.00	-7	1,695	-0.41%
2022/01/25	5.1	222.51	3	223.00	219.50	2.1	1,711	0.12%
2022/01/24	8	224.81	4	225.63	227.50	4	1,730	0.23%
2022/01/21	1	242.00	1	244.50	235.50	0	1,759	0.00%
2022/01/20	2	245.79	2	249.75	243.00	0	1,846	0.00%
2022/01/19	2	246.75	1	243.00	243.00	1	2,001	0.05%
2022/01/18	7.6	251.08	7	251.64	249.50	0.6	2,095	0.03%
2022/01/17	1	236.00	6	239.17	248.00	-5	2,228	-0.22%
2022/01/14	13	237.30	11.2	237.07	236.50	1.8	2,289	0.08%
2022/01/13	11	240.36	9	240.94	240.50	2	2,301	0.09%
2022/01/12	8.2	238.56	8	249.00	240.00	0.2	2,317	0.01%
2022/01/11	2	249.25	0	0.00	247.50	2	2,313	0.09%
2022/01/07	1	248.06	1	254.50	254.50	0	2,338	0.00%
2022/01/06	1	259.00	6	256.58	257.00	-5	2,353	-0.21%
2022/01/05	1	264.44	0	0.00	260.00	1	2,355	0.04%
2022/01/04	3	265.50	4	265.50	264.50	-1	2,358	-0.04%
2022/01/03	2	271.50	0	0.00	266.00	2	2,356	0.08%
2021/12/30	0	0.00	1	275.50	273.00	-1	2,356	-0.04%
2021/12/29	1.1	275.60	1	277.00	274.00	0.1	2,388	0.00%
2021/12/28	2	278.00	3	277.67	276.50	-1	2,405	-0.04%
2021/12/27	3	275.00	4	277.38	277.00	-1	2,417	-0.04%
2021/12/24	3	281.50	2	280.00	275.50	1	2,435	0.04%
2021/12/23	5	279.60	7	278.29	276.50	-2	2,464	-0.08%
2021/12/22	5	286.90	5	286.90	282.50	0	2,458	0.00%
2021/12/21	3	287.00	0	0.00	287.50	3	2,446	0.12%
2021/12/20	10	286.60	5	287.70	292.00	5	2,434	0.21%
2021/12/17	4	273.13	10	275.55	280.00	-6	2,393	-0.25%
2021/12/16	12	276.67	12	278.42	279.50	0	2,467	0.00%
2021/12/15	5	265.10	6	265.92	270.00	-1	2,444	-0.04%
2021/12/14	8	263.31	12	263.25	260.00	-4	2,437	-0.16%
2021/12/13	4	260.50	4	260.75	261.00	0	2,424	0.00%
2021/12/10	1	257.00	1	258.50	256.50	0	2,420	0.00%
2021/12/09	2.1	259.04	1	257.50	264.50	1.1	2,410	0.04%
2021/12/08	8	260.12	13	257.88	256.50	-5	2,402	-0.21%
2021/12/07	9	254.11	8	255.88	256.00	1	2,416	0.04%
2021/12/06	14	261.28	2.2	260.73	260.00	11.8	2,397	0.49%
2021/12/03	6	272.08	0	0.00	272.50	6	2,375	0.25%
2021/12/02	7	274.21	3	271.17	270.00	4	2,377	0.17%
2021/11/30	5	281.20	5	278.00	275.00	0	2,388	0.00%
2021/11/29	6	278.17	9.2	279.60	279.00	-3.2	2,383	-0.13%
2021/11/26	10	287.55	4	288.75	284.00	6	2,361	0.25%
2021/11/25	4	295.13	10	292.40	292.00	-6	2,329	-0.26%
2021/11/24	5	306.10	3	303.00	304.50	2	2,297	0.09%
2021/11/23	13.2	313.90	6	312.25	309.50	7.2	2,274	0.32%
2021/11/22	6	321.17	11.1	320.10	316.50	-5	2,266	-0.22%
2021/11/19	4.7	327.12	7	329.29	326.00	-2.3	2,261	-0.10%
2021/11/18	9	335.83	5	337.40	328.00	4	2,230	0.18%
2021/11/17	13.1	332.74	10.7	333.16	335.00	2.4	2,174	0.11%
2021/11/16	2	321.50	6.4	333.63	335.50	-4.4	2,052	-0.21%
2021/11/15	9.2	307.73	4	307.25	305.00	5.2	1,998	0.26%
2021/11/12	2	299.75	3	300.00	300.00	-1	1,987	-0.05%
2021/11/11	0	0.00	1	294.50	294.50	-1	1,949	-0.05%
2021/11/10	0	0.00	0.4	289.50	289.50	-0.4	1,953	-0.02%
2021/11/09	1	287.50	0	0.00	289.00	1	1,967	0.05%
2021/11/08	1	290.00	1	286.00	286.00	0	1,981	0.00%
2021/11/04	0.2	296.00	3	300.67	296.50	-2.8	2,051	-0.14%
2021/11/03	0	0.00	3	301.33	297.00	-3	2,046	-0.15%
2021/11/02	4	297.88	12	303.83	291.00	-8	2,075	-0.39%
2021/11/01	21	296.26	20	298.65	300.50	1	2,108	0.05%
2021/10/29	21	291.10	9	292.72	288.00	12	2,099	0.57%
2021/10/28	14	318.25	37	318.99	320.00	-23	2,062	-1.12%
2021/10/27	7	324.79	12.2	326.65	327.50	-5.2	1,993	-0.26%
2021/10/26	6	298.67	5	299.50	306.50	1	1,835	0.05%
2021/10/25	14	270.36	4	272.00	279.00	10	1,762	0.57%
2021/10/22	13	247.54	7	250.21	254.00	6	1,638	0.37%
2021/10/21	1.1	229.36	0	0.00	231.00	1.1	1,597	0.07%
2021/10/20	2	235.50	1	224.50	224.50	1	1,609	0.06%
2021/10/19	0.1	235.00	0	0.00	233.00	0.1	1,618	0.01%
2021/10/18	3	229.17	5	231.30	232.50	-2	1,631	-0.12%
2021/10/15	3	228.00	0	0.00	226.50	3	1,644	0.18%
2021/10/14	11.1	231.59	11	225.68	231.00	0.1	1,633	0.01%
2021/10/13	0.1	216.50	1	216.50	216.50	-1	1,608	-0.06%
2021/10/12	0.4	225.23	0	0.00	224.50	0.4	1,626	0.03%
2021/10/07	0.1	219.50	0	0.00	217.00	0.1	1,645	0.00%
2021/10/06	2.2	210.00	3	213.17	212.00	-0.8	1,668	-0.05%
2021/10/05	0.1	219.50	0	0.00	219.50	0.1	1,642	0.00%
2021/10/04	3.5	214.89	5	211.80	209.50	-1.5	1,632	-0.09%
2021/10/01	0	0.00	2	231.00	220.00	-2	1,636	-0.12%
2021/09/30	2	233.50	1	236.50	236.50	1	1,656	0.06%
2021/09/29	0	247.00	0	0.00	245.50	0	1,653	0.00%
2021/09/28	0.1	253.00	1	253.00	251.00	-1	1,651	-0.06%
2021/09/27	1	246.00	1	249.00	249.00	0	1,663	0.00%
2021/09/24	8	255.12	3	249.50	249.00	5	1,659	0.30%
2021/09/23	9	271.87	5	255.80	257.00	4	1,663	0.24%
2021/09/22	3	383.00	4	388.88	391.50	-1	1,606	-0.06%
2021/09/17	5	398.00	5	396.00	392.50	0	1,605	0.00%
2021/09/16	3	404.17	2	396.50	396.50	1	1,622	0.06%
2021/09/15	1	397.50	2	394.75	394.50	-1	1,614	-0.06%
2021/09/14	2	395.00	1	397.00	397.00	1	1,628	0.06%
2021/09/13	2	394.50	2	396.00	393.00	0	1,632	0.00%
2021/09/10	3	389.67	2	391.50	391.50	1	1,628	0.06%
2021/09/09	2	382.25	0	0.00	386.00	2	1,609	0.12%
2021/09/08	1	390.00	0	0.00	378.00	1	1,615	0.06%
2021/09/07	2	377.25	4	388.38	388.00	-2	1,624	-0.12%
2021/09/06	1	356.50	1	376.00	371.50	0	1,610	0.00%
2021/09/03	7	374.29	7	373.50	375.00	0	1,587	0.00%
2021/09/02	2	381.69	2	365.00	365.00	0	1,594	0.00%
2021/09/01	1	383.54	1	385.50	385.50	0	1,635	0.00%
2021/08/31	2	378.50	2	381.50	381.00	0	1,642	0.00%
2021/08/30	1	378.00	1	378.00	378.00	0	1,664	0.00%
2021/08/27	1	370.00	1	371.50	371.50	0	1,685	0.00%
2021/08/26	1	386.00	3	379.67	376.50	-2	1,707	-0.12%
2021/08/25	6	384.00	5	380.80	380.00	1	1,700	0.06%
2021/08/24	2	378.50	2	374.50	374.50	0	1,697	0.00%
2021/08/23	1	369.00	1.3	374.76	375.50	-0.3	1,733	-0.02%
2021/08/20	0.1	362.00	1	351.50	362.50	-1	1,746	-0.05%
2021/08/17	0	363.50	0	0.00	356.00	0	1,785	0.00%
2021/08/16	1	384.85	2	371.50	371.50	-1	1,801	-0.05%
2021/08/13	0	0.00	1	384.00	384.00	-1	1,810	-0.06%
2021/08/12	7	376.14	10	375.75	378.50	-3	1,839	-0.16%
2021/08/11	0	367.00	0	0.00	370.00	0	1,850	0.00%
2021/08/10	3.1	363.79	1	360.00	360.00	2.1	1,875	0.11%
2021/08/09	0	390.00	4	386.88	385.50	-4	1,892	-0.21%
2021/08/06	0	395.50	3	396.17	395.00	-3	1,937	-0.15%
2021/08/05	1.1	390.05	4	395.25	394.00	-3	1,949	-0.15%
2021/08/04	2	401.01	0	0.00	411.00	2	2,009	0.10%
2021/08/03	4	399.88	3	400.50	400.50	1	2,055	0.05%
2021/08/02	3	409.19	1	407.00	408.00	2	2,077	0.10%
2021/07/30	1.1	407.55	0	0.00	400.00	1.1	2,115	0.05%
2021/07/28	0	410.50	1	420.50	416.00	-1	2,190	-0.04%
2021/07/27	7	439.49	2	435.25	425.50	5	2,275	0.22%
2021/07/26	1	430.00	1	448.00	448.00	0	2,274	0.00%
2021/07/23	3	429.66	2	433.50	424.00	1	2,304	0.04%
2021/07/22	5	424.21	5	427.60	424.00	0	2,310	0.00%
2021/07/21	2	433.96	2	420.00	420.00	0	2,327	0.00%
2021/07/20	1	437.92	0	0.00	427.50	1	2,339	0.04%
2021/07/19	1	447.63	1	448.00	448.00	0	2,357	0.00%
2021/07/16	8	447.76	1	448.00	447.00	7	2,392	0.29%
2021/07/15	4	461.48	0	0.00	454.00	4	2,390	0.17%
2021/07/14	3	466.83	0	0.00	463.50	3	2,412	0.12%
2021/07/13	2	475.00	3	479.33	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	0.1	469.43	0	0.00	464.00	0.1	2,529	0.00%
2021/07/08	0	471.00	1	474.00	471.50	-1	2,621	-0.04%
2021/07/07	6	476.31	3	462.00	462.00	3	2,650	0.11%
2021/07/06	1.2	471.55	0	0.00	470.00	1.2	2,674	0.05%
2021/07/05	1	493.00	1	494.00	494.00	0	2,716	0.00%
2021/07/02	1	483.00	1	486.00	486.00	0	2,780	0.00%
2021/07/01	1	487.49	1	483.00	483.00	0	2,887	0.00%
2021/06/30	0.2	485.50	0	0.00	484.50	0.2	2,934	0.01%
2021/06/29	2	509.50	0	0.00	494.50	2	2,987	0.07%
2021/06/28	3	520.67	3	513.00	513.00	0	3,012	0.00%
2021/06/25	1	525.00	0	0.00	520.00	1	3,173	0.03%
2021/06/24	2	518.50	1	510.00	510.00	1	3,276	0.03%
2021/06/23	5	519.00	5	514.00	523.00	0	3,402	0.00%
2021/06/22	1	520.00	0	0.00	502.00	1	3,405	0.03%
2021/06/21	5	512.00	7	513.43	512.00	-2	3,402	-0.06%
2021/06/18	7	513.29	6	521.83	511.00	1	3,419	0.03%
2021/06/17	6	514.67	7	513.43	522.00	-1	3,427	-0.03%
2021/06/16	7	511.14	6	521.33	508.00	1	3,458	0.03%
2021/06/15	0	0.00	1	524.00	523.00	-1	3,520	-0.03%
2021/06/11	4	528.25	4	531.50	522.00	0	3,728	0.00%
2021/06/10	4	536.00	3	533.00	533.00	1	3,836	0.03%
2021/06/09	7	538.29	10.1	546.38	533.00	-3.1	3,900	-0.08%
2021/06/04	3	511.33	3	510.33	511.00	0	3,998	0.00%
2021/06/03	7	517.71	6.2	512.68	522.00	0.8	4,051	0.02%
2021/06/02	2	510.97	2	501.00	501.00	0	4,087	0.00%
2021/06/01	5	513.00	5	526.00	512.00	0	4,143	0.00%
2021/05/31	11	520.55	11	515.00	518.00	0	4,212	0.00%
2021/05/28	2	515.00	2	507.00	507.00	0	4,254	0.00%
2021/05/27	7	499.07	7	511.14	509.00	0	4,317	0.00%
2021/05/26	8.1	512.65	8	516.63	513.00	0.1	4,367	0.00%
2021/05/25	2	499.25	1	499.00	498.50	1	4,399	0.02%
2021/05/24	2	470.00	2	475.00	478.50	0	4,422	0.00%
2021/05/18	3	453.33	3	458.33	464.00	0	4,521	0.00%
2021/05/17	0	445.00	0	0.00	447.50	0	4,612	0.00%
2021/05/14	0	445.00	0	0.00	438.00	0	4,633	0.00%
2021/05/13	1	432.50	1	420.50	429.50	0	4,665	0.00%
2021/05/12	3	410.73	5	430.20	432.50	-2	4,702	-0.04%
2021/05/11	1	417.00	13	426.00	415.50	-12	4,693	-0.26%
2021/05/10	2	470.50	2	452.00	452.00	0	4,716	0.00%
2021/05/07	1	446.00	4	457.00	473.00	-3	4,773	-0.06%
2021/05/06	2	436.00	3	440.67	443.00	-1	4,813	-0.02%
2021/05/05	1	438.50	2	445.00	428.00	-1	4,883	-0.02%
2021/05/04	1	441.00	1	442.00	441.00	0	4,974	0.00%
2021/05/03	3	492.82	0.1	490.00	490.00	2.9	4,978	0.06%
2021/04/29	4	557.75	2	547.00	544.00	2	5,153	0.04%
2021/04/27	3	561.67	2	553.50	557.00	1	5,506	0.02%
2021/04/26	1	553.00	1	550.00	551.00	0	5,597	0.00%
2021/04/23	1	550.00	1	540.00	551.00	0	5,666	0.00%
2021/04/22	13	539.46	2	538.92	527.00	11	5,748	0.19%
2021/04/21	0	0.00	5	545.00	545.00	-5	5,771	-0.09%
2021/04/20	1	550.00	1	543.00	550.00	0	5,881	0.00%
2021/04/19	7	548.71	6	544.00	541.00	1	6,030	0.02%
2021/04/16	5	562.20	2	564.50	563.00	3	6,091	0.05%
2021/04/15	4	551.00	3	555.00	572.00	1	6,186	0.02%
2021/04/14	6	564.00	4	552.00	543.00	2	6,225	0.03%
2021/04/13	2	590.50	2	580.50	580.00	0	6,244	0.00%
2021/04/12	7	597.43	4	600.75	586.00	3	6,314	0.05%
2021/04/09	7	625.00	2	624.00	618.00	5	6,388	0.08%
2021/04/08	4	651.25	1	654.00	649.00	3	6,441	0.05%
2021/04/07	3	662.33	6	660.17	667.00	-3	6,581	-0.05%
2021/04/01	6	634.00	6	638.67	634.00	0	6,651	0.00%
2021/03/30	10	643.80	12	636.42	631.00	-2	6,718	-0.03%
2021/03/29	7	624.57	3	618.00	612.00	4	6,609	0.06%
2021/03/26	6	602.33	10.2	607.28	631.00	-4.2	6,586	-0.06%
2021/03/25	0	0.00	5	577.00	574.00	-5	6,600	-0.08%
2021/03/24	1	575.00	1	581.00	573.00	0	6,756	0.00%
2021/03/23	2.1	576.19	1	585.00	575.00	1.1	7,149	0.02%
2021/03/22	0	0.00	3	594.67	580.00	-3	7,328	-0.04%
2021/03/19	14	587.29	4	588.50	588.00	10	7,414	0.13%
2021/03/18	5	598.80	4	607.50	596.00	1	7,444	0.01%
2021/03/17	7	623.29	3	627.67	600.00	4	7,527	0.05%
2021/03/16	3	614.33	5.1	612.57	616.00	-2.1	7,477	-0.03%
2021/03/15	2	595.00	8	593.38	590.00	-6	7,511	-0.08%
2021/03/12	2	581.00	2	578.50	575.00	0	7,502	0.00%
2021/03/11	1	582.00	4	578.25	588.00	-3	7,514	-0.04%
2021/03/10	0	0.00	10	554.00	548.00	-10	7,620	-0.13%
2021/03/09	2	530.50	3	536.00	542.00	-1	7,646	-0.01%
2021/03/08	1	552.00	1	578.00	551.00	0	7,627	0.00%
2021/03/05	5	562.60	11	561.09	567.00	-6	7,662	-0.08%
2021/03/04	2.1	573.52	1	572.00	572.00	1.1	7,704	0.01%
2021/03/03	13	589.69	4	583.00	599.00	9	7,688	0.12%
2021/03/02	9	592.44	7.1	604.70	571.00	1.9	7,701	0.02%
2021/02/26	0	0.00	9	555.11	583.00	-9	7,765	-0.12%
2021/02/25	6	575.83	6	580.33	567.00	0	7,883	0.00%
2021/02/24	8	582.25	4	573.00	568.00	4	7,983	0.05%
2021/02/23	12.1	571.42	2	569.00	576.00	10.1	8,157	0.12%
2021/02/22	2	592.50	0.2	594.00	592.00	1.8	8,195	0.02%
2021/02/19	1	595.00	1	593.00	591.00	0	8,290	0.00%
2021/02/18	2	599.00	0.4	608.00	605.00	1.7	8,465	0.02%
2021/02/17	7	611.86	4	618.00	603.00	3	8,687	0.03%
2021/02/05	1	570.00	4.2	575.18	587.00	-3.2	8,753	-0.04%
2021/02/04	4	569.75	3	567.33	565.00	1	8,799	0.01%
2021/02/03	5	582.40	4	574.00	573.00	1	8,869	0.01%
2021/02/02	1	572.00	0	574.00	577.00	1	8,968	0.01%
2021/02/01	3	552.00	3	556.33	548.00	0	9,061	0.00%
2021/01/29	4.2	575.84	8	573.50	563.00	-3.9	9,238	-0.04%
2021/01/28	9	576.44	6	572.67	567.00	3	9,304	0.03%
2021/01/27	2.2	590.41	3	586.00	590.00	-0.8	9,283	-0.01%
2021/01/26	18.6	598.45	13.1	607.14	576.00	5.5	9,232	0.06%
2021/01/25	3.2	616.32	6	617.67	620.00	-2.9	9,126	-0.03%
2021/01/22	6	617.00	4	615.25	613.00	2	9,070	0.02%
2021/01/21	9	577.89	8	589.63	602.00	1	8,913	0.01%
2021/01/20	7	553.71	5	545.60	553.00	2	8,703	0.02%
2021/01/19	3	526.00	7.3	520.48	546.00	-4.3	8,536	-0.05%
2021/01/18	2	496.26	1	499.50	496.50	1	8,475	0.01%
2021/01/15	9.1	517.20	8	520.75	515.00	1.1	8,411	0.01%
2021/01/14	5	496.40	3	499.50	503.00	2	8,328	0.02%
2021/01/13	3	499.83	7	505.57	505.00	-4	8,292	-0.05%
2021/01/12	6.4	490.50	6	487.42	484.00	0.4	8,181	0.00%
2021/01/11	0.1	463.00	11	462.73	475.50	-10.9	8,011	-0.14%
2021/01/08	14	436.60	2	444.00	432.50	12	7,995	0.15%
2021/01/07	1	433.00	8	427.56	435.50	-7	7,889	-0.09%
2021/01/06	4	416.63	0	0.00	414.50	4	7,810	0.05%
2021/01/05	12	412.42	15.3	416.13	423.50	-3.3	7,744	-0.04%
2021/01/04	6	408.42	6	410.58	405.50	0	7,697	0.00%
2020/12/31	9	393.50	12.1	393.35	394.50	-3.1	7,683	-0.04%
2020/12/30	12.3	383.94	14	389.71	400.00	-1.7	7,642	-0.02%
2020/12/29	32	384.30	28	380.48	374.00	4	7,524	0.05%
2020/12/28	7	378.00	1	371.50	368.50	6	7,464	0.08%
2020/12/25	1	375.00	2	368.25	375.00	-1	7,439	-0.01%
2020/12/24	3	364.17	1	358.00	358.00	2	7,412	0.03%
2020/12/23	0	0.00	5	354.20	359.00	-5	7,444	-0.07%
2020/12/22	3	366.00	2	361.50	351.00	1	7,486	0.01%
2020/12/21	11	362.86	7	364.21	360.50	4	7,431	0.05%
2020/12/18	9	375.28	8	371.75	370.00	1	7,383	0.01%
2020/12/17	15	388.30	11	390.23	389.00	4	7,246	0.06%
2020/12/16	7	360.21	19	360.50	371.50	-12	6,897	-0.17%
2020/12/15	9	341.78	11	341.27	338.00	-2	6,839	-0.03%
2020/12/14	1.1	339.28	1	334.50	337.00	0.1	6,811	0.00%
2020/12/11	3	332.17	3	337.33	334.00	0	6,915	0.00%
2020/12/10	3	328.50	6	331.67	335.00	-3	6,985	-0.04%
2020/12/09	10	324.60	8	327.06	328.00	2	6,993	0.03%
2020/12/08	5	310.40	6	314.33	316.00	-1	6,883	-0.01%
2020/12/07	3	306.50	8	310.88	312.50	-5	6,868	-0.07%
2020/12/04	17	316.18	60	311.37	306.00	-43	6,846	-0.63%
2020/12/03	7	330.29	1	326.50	327.50	6	6,735	0.09%
2020/12/02	3	339.50	2	338.25	337.50	1	6,751	0.01%
2020/12/01	3	332.83	7	335.93	339.50	-4	6,781	-0.06%
2020/11/30	5	338.70	52	349.71	335.00	-47	6,723	-0.70%
2020/11/27	2	336.25	7	340.21	337.50	-5	6,685	-0.07%
2020/11/26	20	340.88	7	341.43	340.50	13	6,691	0.19%
2020/11/25	9	349.67	7	347.93	347.00	2	6,636	0.03%
2020/11/24	2	347.25	10	344.10	349.50	-8	6,538	-0.12%
2020/11/23	115	340.82	6	342.00	337.00	109	6,419	1.70%	大買/鉅額交易
2020/11/20	9	341.28	12	337.54	352.00	-3	6,298	-0.05%
2020/11/19	9	328.83	6	329.83	329.50	3	6,204	0.05%
2020/11/18	5	319.10	5	324.50	330.00	0	6,264	0.00%
2020/11/17	6	320.75	8	320.81	322.00	-2	6,358	-0.03%
2020/11/16	23	310.72	21.1	309.93	315.00	1.9	6,459	0.03%
2020/11/13	6	297.42	13	293.62	299.00	-7	6,414	-0.11%
2020/11/12	2	285.50	10	286.35	288.00	-8	6,321	-0.13%
2020/11/11	9	282.17	8	286.25	282.00	1	6,283	0.02%
2020/11/10	13	281.08	15	282.90	280.00	-2	6,215	-0.03%
2020/11/09	8	277.88	9	278.89	284.00	-1	6,097	-0.02%
2020/11/06	6	267.83	16	272.72	268.50	-10	5,985	-0.17%
2020/11/05	6	249.67	12	250.83	255.50	-6	5,842	-0.10%
2020/11/04	23	241.07	29	242.28	247.00	-6	5,748	-0.10%
2020/11/03	10	239.50	4	241.75	239.50	6	5,794	0.10%
2020/11/02	3	237.17	4	237.50	235.00	-1	5,941	-0.02%
2020/10/30	6	237.17	8	237.00	237.50	-2	6,128	-0.03%
2020/10/29	2	228.00	5	234.00	237.00	-3	6,269	-0.05%
2020/10/28	2	232.50	1	230.00	230.50	1	6,437	0.02%
2020/10/27	3	230.33	3	231.67	236.50	0	6,642	0.00%
2020/10/26	7	236.71	4	234.00	234.00	3	6,809	0.04%
2020/10/23	5	243.80	13	244.62	242.50	-8	6,927	-0.12%
2020/10/22	4	243.38	3	243.83	244.50	1	7,076	0.01%
2020/10/21	2	247.75	1	244.00	244.50	1	7,185	0.01%
2020/10/20	2	244.25	1	244.50	247.00	1	7,459	0.01%
2020/10/19	14	245.75	15	246.43	244.50	-1	7,489	-0.01%
2020/10/16	25	244.80	24	246.29	242.00	1	7,498	0.01%
2020/10/15	10	246.25	10	246.10	243.00	0	7,480	0.00%
2020/10/14	9	248.78	9	249.44	246.50	0	7,482	0.00%
2020/10/13	14	245.93	13	247.31	249.00	1	7,487	0.01%
2020/10/12	16	246.66	15	248.00	243.00	1	7,476	0.01%
2020/10/08	27	251.96	26	253.46	248.00	1	7,449	0.01%
2020/10/07	15	245.97	20	247.75	251.50	-5	7,374	-0.07%
2020/10/06	2	246.25	2	246.75	245.00	0	7,317	0.00%
2020/10/05	0	0.00	2	243.25	245.50	-2	7,291	-0.03%
2020/09/30	1	229.00	1	234.00	239.00	0	7,474	0.00%
2020/09/29	2	231.75	2	235.75	231.00	0	7,757	0.00%
2020/09/28	11	229.18	13	227.46	231.00	-2	8,027	-0.02%
2020/09/25	17	226.44	16	219.66	219.50	1	8,216	0.01%
2020/09/24	3	237.67	2	236.50	235.00	1	8,296	0.01%
2020/09/23	2	239.50	7	241.43	242.50	-5	8,374	-0.06%
2020/09/22	5	234.50	5	235.40	233.50	0	8,567	0.00%
2020/09/21	2	240.50	1	243.00	240.00	1	8,731	0.01%
2020/09/18	3	242.00	5	243.30	244.50	-2	9,023	-0.02%
2020/09/17	4	237.00	3	237.17	238.00	1	9,154	0.01%
2020/09/16	33	242.06	30	243.02	239.50	3	9,118	0.03%
2020/09/15	39	241.87	37	241.19	236.00	2	9,038	0.02%
2020/09/14	10	227.20	22	227.75	235.00	-12	8,837	-0.14%
2020/09/11	9	211.72	12	212.04	214.00	-3	8,691	-0.03%
2020/09/10	1	209.00	36	209.78	209.50	-35	8,726	-0.40%
2020/09/09	8	210.63	17	212.50	215.50	-9	8,761	-0.10%
2020/09/08	6	219.50	3	219.67	217.00	3	8,737	0.03%
2020/09/07	18	222.36	35	222.54	218.00	-17	8,715	-0.20%
2020/09/04	3	216.50	2	216.25	216.00	1	8,708	0.01%
2020/09/03	9	224.17	8	226.06	222.00	1	8,735	0.01%
2020/09/02	4	224.75	5	226.70	220.50	-1	8,741	-0.01%
2020/09/01	5	219.00	6	222.25	224.50	-1	8,791	-0.01%
2020/08/31	4	221.50	6	224.33	221.00	-2	8,804	-0.02%
2020/08/28	2	221.00	2	221.75	221.00	0	9,023	0.00%
2020/08/27	6	223.33	1	228.00	218.50	5	9,124	0.05%
2020/08/26	3	224.67	2	226.50	224.00	1	9,205	0.01%
2020/08/25	9	226.89	7	228.50	229.50	2	9,430	0.02%
2020/08/24	13	214.27	6	219.17	224.50	7	9,405	0.07%
2020/08/21	37	216.24	31	213.18	212.50	6	9,276	0.06%
2020/08/20	27	223.39	18	224.33	219.50	9	9,082	0.10%
2020/08/19	56	237.09	39	238.26	220.50	17	8,801	0.19%
2020/08/18	17	248.59	2	251.00	245.00	15	8,605	0.17%
2020/08/17	22	276.48	36	279.72	272.00	-14	8,593	-0.16%
2020/08/14	5	270.20	7	268.14	277.00	-2	8,529	-0.02%
2020/08/13	9	268.39	9	269.94	262.50	0	8,487	0.00%
2020/08/12	11	267.36	11	268.73	266.50	0	8,506	0.00%
2020/08/11	22	274.11	11	278.55	274.00	11	8,561	0.13%
2020/08/10	18	278.22	2	278.00	274.00	16	8,494	0.19%
2020/08/07	16	277.78	9	278.11	276.50	7	8,456	0.08%
2020/08/06	15	289.27	45	293.21	284.00	-30	8,357	-0.36%
2020/08/05	20	287.23	55	284.89	291.50	-35	8,185	-0.43%
2020/08/04	9	278.06	9	278.39	276.50	0	8,013	0.00%
2020/08/03	38	272.07	13	273.15	275.00	25	7,884	0.32%
2020/07/31	57	262.49	82	264.80	269.00	-25	7,743	-0.32%
2020/07/30	17	252.15	29	254.81	259.50	-12	7,606	-0.16%
2020/07/29	41	245.55	42	246.76	253.00	-1	7,596	-0.01%
2020/07/28	92	254.01	9.1	249.74	242.50	82.9	7,513	1.10%
2020/07/27	15	278.77	27	284.13	269.00	-12	7,502	-0.16%
2020/07/24	27	276.17	43	269.48	270.50	-16	7,413	-0.22%
2020/07/23	11	262.09	11.8	259.29	265.00	-0.8	7,232	-0.01%
2020/07/22	14	259.18	9	262.28	257.00	5	7,403	0.07%
2020/07/21	9.1	250.33	24	254.83	259.00	-14.9	7,415	-0.20%
2020/07/20	2	238.75	21	238.93	245.00	-19	7,418	-0.26%
2020/07/17	1	229.50	13	236.23	231.50	-12	7,492	-0.16%
2020/07/16	1	226.50	6	229.00	232.00	-5	7,546	-0.07%
2020/07/15	25	229.58	6	239.00	223.00	19	7,574	0.25%
2020/07/14	18	234.44	11	235.73	233.00	7	7,657	0.09%
2020/07/13	16	245.19	9	246.22	245.00	7	7,705	0.09%
2020/07/10	23	244.41	14	244.86	245.00	9	7,868	0.11%
2020/07/09	46	259.12	48	257.60	254.00	-2	8,076	-0.02%
2020/07/08	47	251.56	47	251.69	251.50	0	7,886	0.00%
2020/07/07	58	234.69	38	236.05	244.00	20	7,625	0.26%
2020/07/06	23	215.87	61	213.66	222.00	-38	7,361	-0.52%
2020/07/03	48	198.39	34	199.97	202.00	14	7,190	0.19%
2020/07/02	23	195.74	22	196.02	196.00	1	7,212	0.01%
2020/07/01	27	190.30	38	193.01	194.50	-11	7,246	-0.15%
2020/06/30	6	179.42	12	185.21	188.50	-6	7,197	-0.08%
2020/06/29	41	184.18	10	184.25	176.50	31	7,072	0.44%
2020/06/24	23	178.28	12	176.46	181.00	11	6,792	0.16%
2020/06/23	1	173.00	1	172.00	169.00	0	6,587	0.00%
2020/06/22	2	174.25	3	173.33	172.50	-1	6,599	-0.02%
2020/06/18	2	171.25	1	170.50	172.00	1	6,553	0.02%
2020/06/17	3	171.17	4	170.13	169.50	-1	6,567	-0.02%
2020/06/16	2	170.50	13	172.08	174.50	-11	6,565	-0.17%
2020/06/15	4	167.13	0	0.00	163.00	4	6,556	0.06%
2020/06/12	9	166.94	9	166.06	167.00	0	6,602	0.00%
2020/06/11	3	166.17	3	168.50	170.50	0	6,653	0.00%
2020/06/10	4	169.75	3	169.50	169.50	1	6,646	0.02%
2020/06/09	0	0.00	3	175.00	175.00	-3	6,602	-0.05%
2020/06/08	5	179.50	4	179.13	173.50	1	6,653	0.02%
2020/06/05	6	177.83	1	179.00	178.50	5	6,593	0.08%
2020/06/04	9	180.28	34	180.15	175.00	-25	6,594	-0.38%
2020/06/03	18	174.83	4	175.50	174.00	14	6,450	0.22%
2020/06/02	6	171.75	0	0.00	173.00	6	6,421	0.09%
2020/06/01	3	163.67	47	165.31	172.50	-44	6,343	-0.69%
2020/05/29	17	147.09	4	148.38	157.00	13	6,114	0.21%
2020/05/28	1	143.50	0	0.00	143.50	1	6,273	0.02%
2020/05/26	1	145.50	0	0.00	145.00	1	6,383	0.02%
2020/05/25	11	143.64	13	145.96	147.00	-2	6,389	-0.03%
2020/05/22	8	145.38	13	143.54	144.00	-5	6,390	-0.08%
2020/05/21	14	150.36	4	150.63	151.00	10	6,338	0.16%
2020/05/20	9	150.17	2	151.75	150.00	7	6,376	0.11%
2020/05/19	2	151.50	2	150.00	153.00	0	6,363	0.00%
2020/05/18	20	154.55	11	149.32	148.50	9	6,303	0.14%
2020/05/15	2	163.75	3	166.83	165.00	-1	6,208	-0.02%
2020/05/14	10	168.60	0	0.00	166.00	10	6,249	0.16%
2020/05/11	0	0.00	8	173.69	175.50	-8	6,455	-0.12%
2020/05/08	3	171.67	1	171.50	170.00	2	6,434	0.03%
2020/05/07	6	169.58	6	170.67	170.00	0	6,440	0.00%
2020/05/06	9	168.72	1	167.00	166.00	8	6,410	0.12%
2020/05/05	33	174.61	13	173.35	172.00	20	6,396	0.31%
2020/05/04	9	179.50	3.1	178.21	179.50	5.9	6,416	0.09%
2020/04/30	2	180.50	5	180.30	180.00	-3	6,426	-0.05%
2020/04/29	4	176.13	3	176.33	176.00	1	6,318	0.02%
2020/04/28	11	177.91	21	174.64	176.00	-10	6,351	-0.16%
2020/04/27	67	177.10	67	175.01	175.00	0	6,309	0.00%
2020/04/24	2.1	164.24	0	0.00	164.00	2.1	6,117	0.03%
2020/04/23	1	163.50	27	163.74	163.00	-26	6,108	-0.43%
2020/04/22	2	161.25	16	162.16	164.50	-14	6,084	-0.23%
2020/04/21	29	161.31	18	160.28	160.00	11	6,021	0.18%
2020/04/20	0	0.00	6	161.83	163.00	-6	6,019	-0.10%
2020/04/17	24	162.17	19	162.68	159.00	5	5,993	0.08%
2020/04/16	26	159.31	11	159.77	162.00	15	5,936	0.25%
2020/04/15	24	158.46	61	160.43	160.00	-37	5,895	-0.63%
2020/04/14	36	155.72	43	153.44	158.00	-7	5,813	-0.12%
2020/04/13	3	143.50	4	143.13	144.00	-1	5,679	-0.02%
2020/04/10	10	142.35	21	142.76	144.50	-11	5,718	-0.19%
2020/04/09	67	143.34	19	143.29	139.00	48	6,011	0.80%
2020/04/08	32	143.05	10	144.00	144.00	22	6,113	0.36%
2020/04/07	23	143.59	25	145.00	143.00	-2	6,076	-0.03%
2020/04/06	15	133.30	37	133.27	138.00	-22	5,947	-0.37%
2020/04/01	68	126.29	39	125.42	129.50	29	5,847	0.50%
2020/03/31	4	120.25	7	119.86	120.00	-3	5,678	-0.05%
2020/03/30	2	115.75	2	118.50	119.50	0	5,766	0.00%
2020/03/27	9	117.33	4	121.00	113.50	5	5,746	0.09%
2020/03/26	7	118.57	4	118.38	119.00	3	5,747	0.05%
2020/03/25	5	118.20	1	119.50	119.00	4	5,790	0.07%
2020/03/24	0	0.00	3	108.50	109.00	-3	5,800	-0.05%
2020/03/23	2	99.75	6	96.80	99.50	-4	5,938	-0.07%
2020/03/20	4	99.88	5.4	100.78	101.50	-1.4	5,973	-0.02%
2020/03/19	6	93.35	8	96.68	92.70	-2	5,961	-0.03%
2020/03/18	5	107.90	3	108.33	103.00	2	6,206	0.03%
2020/03/17	7	118.64	12	116.79	110.50	-5	6,182	-0.08%
2020/03/16	7	134.07	5	125.90	122.00	2	6,165	0.03%
2020/03/13	2	129.50	2	129.50	135.50	0	6,150	0.00%
2020/03/12	4	148.38	1	153.00	143.50	3	6,170	0.05%
2020/03/11	7	165.36	9	160.17	159.00	-2	6,187	-0.03%
2020/03/10	8	161.50	4	162.88	165.00	4	6,247	0.06%
2020/03/09	9	167.39	11	167.68	159.50	-2	6,259	-0.03%
2020/03/06	8	167.69	17	169.47	170.00	-9	6,241	-0.14%
2020/03/05	14	166.39	14	167.04	167.00	0	6,331	0.00%
2020/03/04	10	162.30	15	164.67	162.50	-5	6,529	-0.08%
2020/03/03	21	169.55	22	171.70	166.00	-1	6,736	-0.01%
2020/03/02	5	159.40	6	161.75	164.50	-1	6,578	-0.02%
2020/02/27	8	162.81	16	163.19	158.00	-8	6,752	-0.12%
2020/02/26	10	164.35	5	163.00	163.00	5	6,747	0.07%
2020/02/25	23	162.85	4	157.50	165.50	19	6,771	0.28%
2020/02/24	3	162.17	2	160.75	161.00	1	6,844	0.01%
2020/02/21	0	0.00	14	167.57	167.00	-14	6,902	-0.20%
2020/02/20	3	166.33	0	0.00	166.00	3	7,059	0.04%
2020/02/18	3	165.33	2	166.25	163.50	1	7,345	0.01%
2020/02/17	3	168.67	5	169.10	165.50	-2	7,366	-0.03%
2020/02/14	16	165.81	5	166.20	167.50	11	7,344	0.15%
2020/02/13	27	167.96	31	168.35	165.00	-4	7,372	-0.05%
2020/02/12	9	163.78	12	165.00	163.50	-3	7,302	-0.04%
2020/02/11	4	158.00	2	159.25	158.50	2	7,279	0.03%
2020/02/10	4	155.50	8	157.94	155.00	-4	7,333	-0.05%
2020/02/07	5	153.20	2	158.00	155.00	3	7,415	0.04%
2020/02/06	3	155.17	2	154.50	157.50	1	7,462	0.01%
2020/02/05	24	157.10	16	155.53	150.50	8	7,509	0.11%
2020/02/04	14	151.43	15	155.80	156.00	-1	7,374	-0.01%
2020/01/31	11	157.73	9	151.50	152.00	2	7,429	0.03%
2020/01/30	5	162.20	10	163.25	157.00	-5	7,492	-0.07%
2020/01/20	1	173.50	4	174.25	174.00	-3	7,478	-0.04%
2020/01/17	6	174.42	9	173.11	173.00	-3	7,533	-0.04%
2020/01/16	4	170.75	10	172.05	173.00	-6	7,533	-0.08%
2020/01/15	15	169.80	8	170.94	168.00	7	7,589	0.09%
2020/01/14	1	167.50	7	172.50	173.00	-6	7,573	-0.08%
2020/01/13	3	166.17	1	167.00	168.00	2	7,504	0.03%
2020/01/10	24.2	165.90	13	164.54	165.00	11.2	7,478	0.15%
2020/01/09	14	166.61	10	167.00	166.00	4	7,435	0.05%
2020/01/08	5.2	166.42	13	167.00	165.00	-7.8	7,405	-0.11%
2020/01/07	16	179.59	8	178.50	174.00	8	7,349	0.11%
2020/01/06	7	180.86	5	183.70	183.00	2	7,255	0.03%
2020/01/03	27	191.52	21	188.93	183.00	6	7,205	0.08%
2020/01/02	18	185.22	31	183.11	187.00	-13	6,824	-0.19%
2019/12/31	0	0.00	6	169.33	170.00	-6	6,625	-0.09%
2019/12/30	1	166.00	0	0.00	166.00	1	6,895	0.01%
2019/12/27	11	172.50	9	174.17	170.00	2	7,034	0.03%
2019/12/26	1	172.00	6	173.00	173.00	-5	7,057	-0.07%
2019/12/25	13	165.15	14	170.68	170.50	-1	7,032	-0.01%
2019/12/24	2	166.00	3	165.33	164.50	-1	6,951	-0.01%
2019/12/23	2	165.25	3	167.33	168.00	-1	6,961	-0.01%
2019/12/20	8	166.44	1	167.50	166.00	7	6,984	0.10%
2019/12/19	0	0.00	5	176.00	171.00	-5	6,986	-0.07%
2019/12/18	10	178.60	4	178.38	176.00	6	7,036	0.09%
2019/12/17	6	175.00	14	175.39	177.00	-8	7,126	-0.11%
2019/12/16	4	172.63	0	0.00	173.00	4	7,242	0.06%
2019/12/13	22	174.68	23	173.57	171.50	-1	7,241	-0.01%
2019/12/12	4	167.50	7	166.71	166.50	-3	6,971	-0.04%
2019/12/11	10	167.85	8	168.88	168.00	2	6,977	0.03%
2019/12/10	6	165.92	4	166.25	166.50	2	7,071	0.03%
2019/12/09	8	168.50	7	166.71	165.00	1	7,062	0.01%
2019/12/06	13	171.54	19	170.82	171.00	-6	7,043	-0.09%
2019/12/05	39	168.65	24	168.33	168.00	15	7,006	0.21%
2019/12/04	5	168.90	1	172.00	169.00	4	6,981	0.06%
2019/12/03	5	169.20	2.1	168.05	168.00	2.9	6,950	0.04%
2019/12/02	3	170.33	8	169.06	170.00	-5	6,877	-0.07%
2019/11/29	23	171.26	20	167.43	168.00	3	6,681	0.04%
2019/11/28	69	182.83	61	175.91	175.00	8	6,426	0.12%
2019/11/27	12	193.17	6	191.92	190.50	6	6,170	0.10%
2019/11/26	6	197.17	7	198.29	196.00	-1	6,068	-0.02%
2019/11/25	0	0.00	4	186.25	186.50	-4	5,835	-0.07%
2019/11/22	1	182.00	1	183.00	181.00	0	5,752	0.00%
2019/11/21	5.1	182.59	5	180.40	187.00	0.1	5,691	0.00%
2019/11/20	11	187.64	11	185.23	182.50	0	5,576	0.00%
2019/11/19	11	192.05	9.2	186.36	186.50	1.8	5,493	0.03%
2019/11/18	5	202.20	10	201.45	199.50	-5	5,502	-0.09%
2019/11/15	17	210.50	11	208.45	199.50	6	5,492	0.11%
2019/11/14	3	219.83	3	221.67	221.50	0	5,380	0.00%
2019/11/13	2	215.25	3	217.50	218.50	-1	5,420	-0.02%
2019/11/12	14	215.39	8	213.75	212.50	6	5,493	0.11%
2019/11/11	2	211.00	2	215.75	217.00	0	5,713	0.00%
2019/11/08	6	218.17	13	219.08	216.00	-7	5,956	-0.12%
2019/11/07	9	216.33	4	216.63	213.50	5	6,039	0.08%
2019/11/06	17	226.32	16	222.72	218.00	1	6,129	0.02%
2019/11/05	13	228.42	12	230.42	228.00	1	6,093	0.02%
2019/11/04	31	234.95	26	229.87	230.00	5	6,193	0.08%
2019/11/01	8.3	237.26	7	234.64	234.00	1.3	6,161	0.02%
2019/10/31	24.5	246.94	29	238.09	240.00	-4.5	6,196	-0.07%
2019/10/30	13	233.54	21	239.00	246.00	-8	6,181	-0.13%
2019/10/29	10	231.15	3	231.00	229.50	7	6,191	0.11%
2019/10/28	3	246.17	3	247.83	244.50	0	6,253	0.00%
2019/10/25	3	243.00	3	240.00	240.00	0	6,286	0.00%
2019/10/24	0	0.00	1.1	244.82	243.00	-1.1	6,361	-0.02%
2019/10/23	11.5	242.33	13	246.15	243.50	-1.5	6,443	-0.02%
2019/10/22	6	246.42	1	250.00	250.00	5	6,503	0.08%
2019/10/21	1	237.00	1	239.00	239.00	0	6,622	0.00%
2019/10/18	1	229.00	1	233.00	230.50	0	6,798	0.00%
2019/10/17	3	230.50	1	233.50	228.50	2	7,224	0.03%
2019/10/15	15	241.00	5	241.20	236.00	10	7,530	0.13%
2019/10/14	5	226.50	12	226.29	233.00	-7	7,496	-0.09%
2019/10/09	29	210.48	31	204.26	212.00	-2	7,503	-0.03%
2019/10/08	1	195.50	13	194.65	193.00	-12	7,658	-0.16%
2019/10/07	12.1	189.64	0	0.00	190.50	12.1	7,778	0.16%
2019/10/04	21.5	198.98	21	196.57	196.00	0.5	7,785	0.01%
2019/10/03	10	176.85	19.5	178.23	188.00	-9.5	7,474	-0.13%
2019/10/02	5	166.60	6	169.92	171.00	-1	7,276	-0.01%
2019/10/01	11	163.95	6	165.33	165.00	5	7,244	0.07%
2019/09/27	37	163.85	38	161.00	162.00	-1	7,287	-0.01%
2019/09/26	3	167.17	7	166.79	167.00	-4	7,234	-0.06%
2019/09/25	16	167.19	23	166.67	166.50	-7	7,219	-0.10%
2019/09/24	21	167.86	9	167.61	163.50	12	7,228	0.17%
2019/09/23	15	169.27	22	170.36	173.00	-7	7,211	-0.10%
2019/09/20	32	163.59	40	164.84	170.50	-8	7,196	-0.11%
2019/09/19	21	154.24	25	156.20	155.00	-4	7,073	-0.06%
2019/09/18	7	147.79	13	147.96	147.50	-6	6,922	-0.09%
2019/09/17	9	145.83	1	149.00	145.00	8	7,012	0.11%
2019/09/16	17	147.53	7	147.71	151.00	10	7,121	0.14%
2019/09/12	4	150.25	16	149.19	149.00	-12	7,271	-0.17%
2019/09/11	9	142.44	2	144.50	142.00	7	7,196	0.10%
2019/09/10	1	147.50	1	149.50	146.00	0	7,223	0.00%
2019/09/09	1	142.50	6	145.67	146.50	-5	7,222	-0.07%
2019/09/06	9	144.61	6	147.17	144.00	3	7,222	0.04%
2019/09/05	9	152.83	3	153.17	152.00	6	7,165	0.08%
2019/09/04	0	0.00	1	156.00	159.00	-1	7,199	-0.01%
2019/09/03	4	155.38	3	153.67	153.00	1	7,426	0.01%
2019/09/02	2	155.00	11	151.64	158.00	-9	7,475	-0.12%
2019/08/30	0	0.00	25	150.50	148.50	-25	7,523	-0.33%
2019/08/29	4	146.00	9	147.22	147.00	-5	7,653	-0.07%
2019/08/27	0	0.00	5	145.50	142.00	-5	7,940	-0.06%
2019/08/26	14	140.82	10	142.75	142.00	4	8,038	0.05%
2019/08/23	20	143.75	10	143.60	143.00	10	8,135	0.12%
2019/08/22	30	148.75	12	148.50	148.00	18	8,197	0.22%
2019/08/21	42	152.88	36	153.56	153.00	6	8,267	0.07%
2019/08/20	10	145.30	12	145.71	149.00	-2	8,219	-0.02%
2019/08/19	10	144.00	13	145.58	142.50	-3	8,325	-0.04%
2019/08/16	14	141.04	12	141.54	140.00	2	8,318	0.02%
2019/08/15	17.5	141.97	7	141.50	139.00	10.5	8,327	0.13%
2019/08/14	28	145.71	23	145.28	143.00	5	8,221	0.06%
2019/08/13	7	139.64	23	143.91	143.00	-16	7,972	-0.20%
2019/08/12	12	135.75	12	135.29	133.00	0	7,755	0.00%
2019/08/08	9	130.56	10.2	130.08	134.00	-1.2	7,642	-0.02%
2019/08/07	17	124.03	9	122.39	122.00	8	7,491	0.11%
2019/08/06	6	120.00	6	120.58	124.50	0	7,437	0.00%
2019/08/05	10	116.70	10	117.65	116.50	0	7,297	0.00%
2019/08/02	8	122.13	15	122.63	124.00	-7	7,348	-0.10%
2019/08/01	12	121.63	5	120.80	120.00	7	7,487	0.09%
2019/07/31	8	118.81	10	120.45	124.00	-2	7,640	-0.03%
2019/07/30	19	124.79	18	123.39	119.00	1	7,597	0.01%
2019/07/29	8	126.63	8	127.31	127.50	0	7,412	0.00%
2019/07/26	6	125.00	7	125.21	124.00	-1	7,357	-0.01%
2019/07/25	6	123.42	6	123.00	122.50	0	7,208	0.00%
2019/07/24	13	121.65	12	121.96	120.50	1	7,096	0.01%
2019/07/23	12	125.33	14	122.89	121.00	-2	6,960	-0.03%
2019/07/22	23	127.74	22	128.16	130.00	1	6,866	0.01%
2019/07/19	20	125.20	19	125.29	123.50	1	6,717	0.01%
2019/07/18	11	113.95	13	114.58	117.50	-2	6,365	-0.03%
2019/07/17	8	106.94	36.5	104.88	107.00	-28.5	6,266	-0.45%
2019/07/16	1	101.00	2	102.00	100.00	-1	6,274	-0.02%
2019/07/15	5	100.42	6	101.00	101.50	-1	6,309	-0.02%
2019/07/12	23	100.93	10	100.16	100.00	13	6,281	0.21%
2019/07/11	0	0.00	9	98.08	100.00	-9	6,086	-0.15%
2019/07/10	11	88.49	19	89.18	91.20	-8	5,968	-0.13%
2019/07/09	7	90.41	3	90.73	89.10	4	5,927	0.07%
2019/07/08	15	90.05	17	90.41	90.20	-2	5,913	-0.03%
2019/07/05	11	90.14	3	90.97	90.00	8	5,894	0.14%
2019/07/04	17	92.20	26	91.85	92.30	-9	5,847	-0.15%
2019/07/03	10	89.59	1	88.20	87.90	9	5,750	0.16%
2019/07/02	3	91.07	2	90.05	88.80	1	5,715	0.02%
2019/07/01	16	88.71	19	89.28	90.00	-3	5,678	-0.05%
2019/06/28	5	90.72	12.1	90.70	88.90	-7.1	5,596	-0.13%
2019/06/27	7	90.77	6	90.42	89.80	1	5,517	0.02%
2019/06/26	8	88.70	19	88.64	91.00	-11	5,425	-0.20%
2019/06/25	16	85.67	11	85.09	85.20	5	5,296	0.09%
2019/06/24	9	86.63	18	86.56	85.70	-9	5,251	-0.17%
2019/06/21	23	85.45	13	85.72	85.00	10	5,098	0.20%
2019/06/20	8	82.09	33	84.79	86.90	-25	4,933	-0.51%
2019/06/19	4	78.50	6	78.45	79.00	-2	4,745	-0.04%
2019/06/18	4	77.60	4	77.60	77.70	0	4,646	0.00%
2019/06/17	2	74.70	4	74.75	76.50	-2	4,566	-0.04%
2019/06/14	11	74.55	8	74.53	74.10	3	4,498	0.07%
2019/06/13	8	72.88	5	73.26	73.20	3	4,430	0.07%
2019/06/12	7	72.54	8	73.30	74.00	-1	4,391	-0.02%
2019/06/11	13	74.57	12	74.39	71.20	1	4,285	0.02%
2019/06/10	2	71.60	3	72.17	73.20	-1	4,028	-0.02%
2019/06/06	3	71.40	9	70.86	70.60	-6	3,963	-0.15%
2019/06/05	26	72.30	13	72.42	72.50	13	3,889	0.33%
2019/06/04	11	71.72	18	72.00	72.90	-7	3,747	-0.19%
2019/06/03	18	69.47	18	69.38	69.00	0	3,561	0.00%
2019/05/31	8	68.41	34	68.29	69.00	-26	3,469	-0.75%
2019/05/30	43	67.23	23	66.68	67.80	20	3,376	0.59%
2019/05/29	8	64.31	6	65.23	64.20	2	3,272	0.06%
2019/05/28	8	67.09	7	67.44	66.40	1	3,204	0.03%
2019/05/27	16	69.09	11	68.61	66.70	5	3,121	0.16%
2019/05/24	14	65.98	17	67.07	68.50	-3	2,945	-0.10%
2019/05/23	3	62.30	2	62.15	62.30	1	2,717	0.04%
2019/05/22	4	60.90	7	61.56	62.60	-3	2,638	-0.11%
2019/05/21	4	58.08	6	57.67	58.20	-2	2,541	-0.08%
2019/05/20	3	55.77	0	0.00	56.40	3	2,516	0.12%
2019/05/17	1.1	57.25	1	58.20	54.50	0.1	2,475	0.01%
2019/05/16	8	61.73	6	59.47	58.90	2	2,392	0.08%
2019/05/15	1	61.10	1	61.40	61.10	0	2,325	0.00%
2019/05/13	4	59.25	6	59.82	60.00	-2	2,251	-0.09%
2019/05/10	9	62.76	7	62.09	60.70	2	2,200	0.09%
2019/05/09	9	64.20	9	63.21	62.30	0	2,061	0.00%
2019/05/08	10	62.22	35	61.27	63.80	-25	1,821	-1.37%
2019/05/07	25.2	58.11	5	58.82	59.20	20.2	1,615	1.25%
2019/05/06	1	55.40	43	55.81	55.30	-42	1,533	-2.74%
2019/05/03	43	55.47	3	55.97	56.80	40	1,572	2.54%
2019/05/02	4	56.15	3	56.30	56.00	1	1,635	0.06%
2019/04/30	1	54.00	1	54.80	55.60	0	1,768	0.00%
2019/04/29	4.4	57.50	6	55.12	54.10	-1.6	1,783	-0.09%
2019/04/26	5	57.42	4	58.30	57.50	1	1,812	0.06%
2019/04/25	0.2	58.60	0	0.00	58.60	0.2	1,756	0.01%
2019/04/24	8	60.48	8.1	60.35	60.40	-0.1	1,712	-0.01%
2019/04/23	4.2	60.22	8.1	60.14	59.80	-3.9	1,625	-0.24%
2019/04/22	8	58.30	9	58.47	58.40	-1	1,521	-0.07%
2019/04/19	9	54.59	6	54.52	55.90	3	1,365	0.22%
2019/04/18	0	0.00	1	52.30	51.90	-1	1,334	-0.07%
2019/04/15	1	50.30	1	50.20	50.20	0	1,308	0.00%
2019/04/10	0	0.00	1	51.20	51.40	-1	1,287	-0.08%
2019/04/02	2	51.75	1	51.20	51.10	1	1,267	0.08%
2019/04/01	1	51.00	1	50.70	50.70	0	1,243	0.00%
2019/03/29	1	51.80	1	51.10	50.60	0	1,233	0.00%
2019/03/25	0	0.00	1	48.85	48.80	-1	1,224	-0.08%
2019/03/22	1.2	50.40	0	0.00	50.40	1.2	1,223	0.10%
2019/03/21	1	48.90	1	49.80	49.90	0	1,200	0.00%
2019/03/20	0.1	48.70	0	0.00	48.70	0.1	1,212	0.01%
2019/03/18	4	50.00	4	49.73	50.00	0	1,228	0.00%
2019/03/15	3	49.25	5	49.16	48.95	-2	1,229	-0.16%
2019/03/12	1	49.15	5	49.08	48.50	-4	1,305	-0.31%
2019/03/08	3	46.60	2	47.60	47.80	1	1,426	0.07%
2019/03/07	3	47.97	0	0.00	46.80	3	1,479	0.20%
2019/03/06	3	48.58	1	48.40	48.40	2	1,505	0.13%
2019/03/05	5	50.26	0	0.00	49.80	5	1,528	0.33%
2019/02/27	3	51.73	4	50.85	50.80	-1	1,586	-0.06%
2019/02/26	2	53.20	5	54.08	52.20	-3	1,572	-0.19%
2019/02/25	4	53.30	1	53.00	53.00	3	1,559	0.19%
2019/02/21	0	0.00	5	53.70	52.10	-5	1,560	-0.32%
2019/02/20	1	51.90	0	0.00	53.00	1	1,541	0.06%
2019/02/19	2	51.50	1	51.80	51.20	1	1,527	0.07%
2019/02/18	5	50.60	1	50.40	50.50	4	1,510	0.26%
2019/02/13	0	0.00	25	50.70	50.80	-25	1,513	-1.65%
2019/01/30	0	0.00	1	50.70	50.70	-1	1,534	-0.07%
2019/01/29	0.5	51.20	0	0.00	51.20	0.5	1,625	0.03%
2019/01/28	7	54.86	1	53.30	52.80	6	1,725	0.35%
2019/01/25	1	53.50	1	54.00	54.50	0	1,758	0.00%
2019/01/24	23	56.37	8.1	55.57	54.40	14.9	1,756	0.85%
2019/01/23	19	54.43	16	54.22	55.20	3	1,690	0.18%
2019/01/22	13.4	53.08	11	52.97	52.20	2.4	1,583	0.15%
2019/01/21	5	51.30	15	51.08	50.90	-10	1,437	-0.70%
2019/01/18	12	51.16	2	51.00	51.10	10	1,411	0.71%
2019/01/14	1	47.25	1	47.50	47.55	0	1,378	0.00%
2019/01/10	4	49.79	4	50.65	50.20	0	1,363	0.00%
2019/01/09	6	49.73	9	49.45	50.20	-3	1,333	-0.22%
2019/01/07	3	45.02	3	45.72	45.60	0	1,298	0.00%
2019/01/04	2	43.75	2	43.90	43.65	0	1,301	0.00%
2019/01/03	5	47.09	6	47.13	45.35	-1	1,312	-0.08%
2019/01/02	3	47.05	2	46.80	46.80	1	1,325	0.08%
2018/12/28	1	47.00	1	46.50	46.50	0	1,347	0.00%
2018/12/27	8	46.75	8	47.18	46.80	0	1,359	0.00%
2018/12/26	1	46.00	1	46.05	45.25	0	1,360	0.00%
2018/12/25	1	45.40	3	45.67	45.45	-2	1,359	-0.15%
2018/12/24	6	46.09	4	46.08	47.00	2	1,360	0.15%
2018/12/21	3	45.67	3	45.32	46.00	0	1,366	0.00%
2018/12/20	1	45.75	1	45.50	45.00	0	1,367	0.00%
2018/12/19	2	46.88	2	45.98	46.60	0	1,365	0.00%
2018/12/18	1	47.25	1	47.10	46.95	0	1,358	0.00%
2018/12/13	9	48.82	5	47.60	47.60	4	1,359	0.29%
2018/12/12	1	48.45	0.2	48.50	48.30	0.8	1,358	0.06%
2018/12/11	0	0.00	3	45.50	46.90	-3	1,353	-0.22%
2018/12/07	1	48.00	0	0.00	47.55	1	1,334	0.07%
2018/12/05	2	51.50	2	51.50	50.40	0	1,287	0.00%
2018/12/03	0	0.00	3	54.33	55.40	-3	1,243	-0.24%
2018/11/30	5	50.56	8.2	51.53	52.50	-3.2	1,140	-0.28%
2018/11/29	4	49.33	4	49.54	47.80	0	1,082	0.00%
2018/11/28	0	0.00	5	48.24	48.10	-5	1,041	-0.48%
2018/11/27	5	47.42	4	47.39	46.00	1	1,003	0.10%
2018/11/26	12	44.63	11	45.48	47.30	1	971	0.10%
2018/11/23	3	43.48	3	43.07	43.00	0	927	0.00%
2018/11/22	5	44.25	10	44.06	43.05	-5	929	-0.54%
2018/11/21	4	43.78	0	0.00	44.20	4	918	0.44%
2018/11/20	3	42.88	2	42.85	42.65	1	907	0.11%
2018/11/16	0	0.00	12	43.42	42.70	-12	908	-1.32%
2018/11/15	4	42.85	3	42.90	43.45	1	903	0.11%
2018/11/14	3	43.58	4.2	43.61	42.60	-1.2	905	-0.13%
2018/11/13	4	42.23	2	43.33	43.40	2	904	0.22%
2018/11/12	0	0.00	2	42.53	42.40	-2	902	-0.22%
2018/11/09	11	42.52	7	42.76	42.90	4	915	0.44%
2018/11/08	2	43.53	4	44.04	42.15	-2	914	-0.22%
2018/11/07	0	0.00	1	44.30	44.20	-1	894	-0.11%
2018/11/06	16	47.04	1	45.55	43.60	15	884	1.70%
2018/11/05	16	45.91	17	44.52	48.40	-1	789	-0.13%
2018/11/02	11	44.25	3	42.72	44.30	8	684	1.17%
2018/11/01	8	38.86	8	39.51	40.30	0	627	0.00%
2018/10/31	1	36.55	2	36.48	36.65	-1	622	-0.16%
2018/10/30	2	34.50	2	34.90	34.65	0	618	0.00%
2018/10/29	1	34.25	0	0.00	34.25	1	626	0.16%
2018/10/26	2	34.93	0	0.00	34.15	2	626	0.32%
2018/10/23	1	38.65	2	39.65	38.00	-1	616	-0.16%
2018/10/22	5	39.68	3	39.80	39.80	2	597	0.33%
2018/10/19	0	0.00	1	36.40	36.20	-1	582	-0.17%
2018/10/17	0	0.00	2	37.95	37.55	-2	587	-0.34%
2018/10/16	2	36.10	2	36.78	37.05	0	585	0.00%
2018/10/15	0	0.00	1	36.00	35.45	-1	591	-0.17%
2018/10/11	1	34.40	0	0.00	34.20	1	617	0.16%
2018/10/09	2	38.33	6	38.12	37.95	-4	617	-0.65%
2018/10/08	5	37.00	0	0.00	37.00	5	617	0.81%
2018/10/05	3	40.87	1	41.25	39.30	2	605	0.33%
2018/10/04	1	43.55	0	0.00	42.55	1	605	0.17%
2018/10/03	1	44.50	4	44.98	44.45	-3	615	-0.49%
2018/10/02	1	45.15	0	0.00	45.20	1	634	0.16%
2018/10/01	2	45.45	1	46.00	46.00	1	651	0.15%
2018/09/27	2	46.10	0	0.00	45.40	2	700	0.29%
2018/09/26	0	0.00	2	46.93	46.50	-2	717	-0.28%
2018/09/25	2	47.65	1	47.60	47.50	1	730	0.14%
2018/09/21	0	0.00	3	46.67	46.85	-3	739	-0.41%
2018/09/20	1	47.15	0	0.00	47.05	1	743	0.13%
2018/09/19	2	50.45	4	49.13	48.85	-2	745	-0.27%
2018/09/18	1	49.70	13	49.97	49.65	-12	754	-1.59%
2018/09/17	14	54.64	0	0.00	55.10	14	761	1.84%
2018/09/14	2	53.80	4	53.83	53.80	-2	762	-0.26%
2018/09/13	2	52.00	2	52.05	52.20	0	777	0.00%
2018/09/12	2	51.70	1	51.70	51.50	1	796	0.13%
2018/09/11	1	50.90	0	0.00	52.70	1	827	0.12%
2018/09/06	1	54.20	1	55.30	54.20	0	960	0.00%
2018/09/05	2	56.10	2	56.85	55.90	0	1,042	0.00%
2018/09/04	3	55.80	0	0.00	56.60	3	1,097	0.27%
2018/09/03	0	0.00	2	56.70	55.60	-2	1,117	-0.18%
2018/08/31	3	57.77	1	57.30	57.70	2	1,115	0.18%
2018/08/30	2	57.80	2	57.30	56.90	0	1,120	0.00%
2018/08/29	2	56.90	2	57.45	57.50	0	1,130	0.00%
2018/08/28	2	55.80	0	0.00	55.40	2	1,133	0.18%
2018/08/27	0	0.00	1	55.20	55.30	-1	1,135	-0.09%
2018/08/23	1	55.00	1	54.00	53.90	0	1,133	0.00%
2018/08/16	1	58.20	0	0.00	57.70	1	1,143	0.09%
2018/08/15	1	60.70	0	0.00	60.10	1	1,125	0.09%
2018/08/08	0	0.00	1	64.80	64.10	-1	1,086	-0.09%
2018/08/07	2	64.90	2	65.30	65.10	0	1,079	0.00%
2018/08/01	1	63.20	0	0.00	63.50	1	1,053	0.09%
2018/07/25	2	63.30	2	63.30	62.80	0	1,052	0.00%
2018/07/24	0	0.00	1	61.60	61.60	-1	1,044	-0.10%
2018/07/23	1	60.60	0	0.00	60.30	1	1,045	0.10%
2018/07/18	1	64.20	2	64.70	62.10	-1	1,025	-0.10%
2018/07/16	3	65.63	0	0.00	65.60	3	980	0.31%
2018/07/12	5	67.10	5	66.16	66.60	0	956	0.00%
2018/07/11	1	65.10	0	0.00	64.40	1	949	0.11%
2018/07/06	0	0.00	5	67.44	65.90	-5	914	-0.55%
2018/07/04	4	71.80	0	0.00	71.80	4	865	0.46%
2018/07/03	3	77.80	0	0.00	74.50	3	850	0.35%
2018/07/02	2	79.50	1	80.50	79.40	1	845	0.12%
2018/06/28	2	81.65	2	80.80	79.00	0	892	0.00%
2018/06/27	1	84.00	13	82.57	82.20	-12	884	-1.36%
2018/06/26	1	80.80	0	0.00	79.30	1	879	0.11%
2018/06/25	1	83.80	0	0.00	82.70	1	859	0.12%
2018/06/22	1	84.60	1	85.40	83.00	0	859	0.00%
2018/06/21	8	89.91	13	89.22	87.50	-5	847	-0.59%
2018/06/20	7	90.24	7	91.21	90.00	0	835	0.00%
2018/06/19	5	90.42	5	90.94	90.00	0	812	0.00%
2018/06/15	17	90.58	21	90.43	89.70	-4	793	-0.50%
2018/06/14	25	87.76	4	87.03	86.90	21	730	2.88%
2018/06/13	9	84.10	12	86.57	88.00	-3	674	-0.44%
2018/06/12	10	78.25	1	81.10	81.20	9	593	1.52%
2018/06/11	0	0.00	1	75.50	76.50	-1	542	-0.18%
2018/06/06	2	74.70	2	73.50	73.00	0	512	0.00%
2018/05/29	2	73.50	2	74.50	73.90	0	505	0.00%
2018/05/28	1	72.20	1	72.20	72.50	0	492	0.00%
2018/05/25	0	0.00	1	73.20	72.70	-1	490	-0.20%
2018/05/23	10	68.00	0	0.00	68.50	10	473	2.11%
2018/05/22	10	68.60	0	0.00	68.60	10	474	2.11%
2018/05/17	2	69.00	0	0.00	69.00	2	489	0.41%
2018/05/15	6	66.87	0	0.00	66.60	6	492	1.22%
2018/04/26	0	70.00	0	0.00	66.90	0	619	0.00%
2018/04/16	0	0.00	1	74.60	73.50	-1	863	-0.12%
2018/04/13	1	77.00	0	0.00	77.00	1	859	0.12%
2018/04/10	0	77.50	1	79.00	76.90	-1	879	-0.11%
2018/04/09	2	78.05	0	0.00	77.10	2	895	0.22%
2018/04/03	2	78.45	0	0.00	78.50	2	894	0.22%
2018/04/02	1	81.50	1	82.90	80.60	0	891	0.00%
2018/03/30	0	69.80	0	0.00	69.80	0	849	0.00%
2018/03/28	0	72.80	0	0.00	72.30	0	847	0.00%
2018/03/27	1	74.50	1	75.20	73.60	0	867	0.00%
2018/03/09	0	82.50	1	82.10	81.60	-1	896	-0.11%
2018/03/08	0	82.00	0	0.00	82.20	0	898	0.00%
2018/02/27	1	84.30	0	0.00	84.40	1	929	0.11%
2018/02/09	0	0.00	1	78.60	81.90	-1	1,092	-0.09%
2018/02/06	7	78.37	5	82.76	78.50	2	1,189	0.17%
2018/01/25	1	89.30	1	88.40	86.80	0	1,402	0.00%
2018/01/23	0	0.00	2	87.60	87.60	-2	1,553	-0.13%
2018/01/22	4	90.20	2	90.45	89.50	2	1,560	0.13%
2018/01/19	5	90.14	1	90.30	90.50	4	1,564	0.26%
2018/01/18	0	0.00	1	91.10	89.20	-1	1,592	-0.06%
2018/01/17	1	88.90	1	89.00	88.30	0	1,578	0.00%
2018/01/12	1	89.10	2	85.70	89.10	-1	1,566	-0.06%
2018/01/11	1	82.50	1	83.40	82.80	0	1,543	0.00%
2018/01/10	1	82.20	0	0.00	80.40	1	1,606	0.06%
2018/01/08	1	86.50	0	0.00	86.40	1	1,623	0.06%
2018/01/03	12	92.28	2	89.60	91.30	10	1,622	0.62%