立積 (4968)-新光-桃園券商分點個股進出

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
197.0
漲跌
▲16.5
漲幅
+9.14%
成交量
4,550張
產業
上市半導體類股▲0.59%
757人加入追蹤

立即追蹤
本地時間:13:35(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－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園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
2024/05/16	4	196.63	11.5	190.21	197.00	-7.5	4,363	-0.17%
2024/05/15	0	0.00	0	181.00	180.50	0	4,470	0.00%
2024/05/13	2.1	180.24	0	0.00	177.00	2.1	4,748	0.04%
2024/05/10	2	185.25	2	183.00	182.00	0	4,932	0.00%
2024/05/09	13	189.27	6	188.50	185.50	7	4,993	0.14%
2024/05/08	42	195.95	45	195.50	195.00	-3	5,055	-0.06%
2024/05/07	19	188.24	17	188.94	190.50	2	5,047	0.04%
2024/05/06	1	180.00	0.1	181.50	183.00	1	5,173	0.02%
2024/05/03	5	184.90	5	186.60	183.00	0	5,293	0.00%
2024/05/02	1.1	183.36	0	0.00	183.50	1.1	5,275	0.02%
2024/04/30	3	184.00	4.4	185.11	183.50	-1.4	5,280	-0.03%
2024/04/29	11.1	180.72	5	179.40	180.00	6	5,265	0.11%
2024/04/26	2	171.50	3.3	174.24	172.50	-1.3	5,262	-0.02%
2024/04/25	1	166.95	0	0.00	165.00	1	5,235	0.02%
2024/04/24	1	169.00	0.3	168.50	168.50	0.8	5,244	0.01%
2024/04/23	0.1	162.28	0	0.00	163.50	0.1	5,269	0.00%
2024/04/22	1.2	164.37	0	0.00	162.50	1.2	5,270	0.02%
2024/04/19	0.3	168.13	0	170.00	169.00	0.2	5,275	0.00%
2024/04/18	0	0.00	2.1	177.29	175.50	-2.1	5,266	-0.04%
2024/04/17	2	174.25	10.1	173.01	173.00	-8.1	5,252	-0.15%
2024/04/16	1.2	174.00	4.4	175.66	173.50	-3.1	5,240	-0.06%
2024/04/15	1.2	183.83	1	182.50	182.00	0.2	5,234	0.00%
2024/04/12	0.1	188.50	1	187.01	187.00	-1	5,289	-0.02%
2024/04/11	15	190.73	3	192.00	190.50	12	5,311	0.23%
2024/04/10	2	185.00	9	192.78	192.00	-7	5,358	-0.13%
2024/04/09	1.1	183.97	6.1	185.22	185.00	-5.1	5,387	-0.09%
2024/04/08	7.3	191.79	5.1	190.74	186.50	2.2	5,378	0.04%
2024/04/03	1	203.00	0	204.50	205.00	1	5,298	0.02%
2024/04/02	3	208.67	1	208.50	206.50	2	5,326	0.04%
2024/04/01	0.1	214.50	1.1	210.85	211.00	-1.1	5,467	-0.02%
2024/03/29	3.2	204.90	2.1	204.84	205.50	1	5,474	0.02%
2024/03/28	2	207.99	0	212.32	204.50	2	5,518	0.04%
2024/03/27	0	216.09	0	0.00	214.00	0	5,602	0.00%
2024/03/26	0	223.50	0	0.00	216.00	0	5,849	0.00%
2024/03/25	1	225.00	3	227.33	222.00	-2	6,005	-0.03%
2024/03/22	6.1	224.00	0.1	220.16	225.00	5.9	6,016	0.10%
2024/03/21	1.4	216.22	2	215.75	219.00	-0.6	6,006	-0.01%
2024/03/20	3	221.98	9.2	223.86	215.50	-6.2	6,018	-0.10%
2024/03/19	2	224.50	2.2	223.41	223.00	-0.2	5,994	0.00%
2024/03/18	2	226.47	2	228.00	230.00	0	5,978	0.00%
2024/03/15	2.2	225.82	2	225.00	223.00	0.2	6,030	0.00%
2024/03/14	18	224.17	18	227.00	222.50	0	6,039	0.00%
2024/03/13	8	235.10	8.6	231.20	229.00	-0.6	6,024	-0.01%
2024/03/12	22	230.32	24.5	232.27	235.50	-2.5	5,997	-0.04%
2024/03/11	7.1	224.36	4.1	223.40	223.00	3	5,931	0.05%
2024/03/08	20	235.85	16.3	231.28	224.50	3.8	5,921	0.06%
2024/03/07	11.2	236.61	14	236.07	235.00	-2.8	5,807	-0.05%
2024/03/06	24.3	232.92	26.6	235.52	234.00	-2.3	5,830	-0.04%
2024/03/05	9.3	222.75	8	224.19	227.00	1.3	5,712	0.02%
2024/03/04	46.5	230.15	25.2	227.23	223.50	21.3	5,662	0.38%
2024/03/01	24.4	239.45	24.3	242.27	248.00	0	5,407	0.00%
2024/02/29	7.1	224.96	4	226.13	225.50	3.1	5,275	0.06%
2024/02/27	3.5	220.30	2	219.25	221.00	1.5	5,326	0.03%
2024/02/26	1.2	220.58	1	221.99	222.00	0.2	5,391	0.00%
2024/02/23	2.2	224.18	11.1	224.79	223.50	-8.9	5,379	-0.17%
2024/02/22	21	231.31	25.1	229.57	226.00	-4.1	5,334	-0.08%
2024/02/21	43.1	228.45	33.3	228.04	230.00	9.9	5,268	0.19%
2024/02/20	19	218.42	15	219.43	222.00	4	5,102	0.08%
2024/02/19	31	222.39	28	221.80	222.00	3	4,983	0.06%
2024/02/16	16	211.97	21.1	215.65	218.00	-5.1	4,747	-0.11%
2024/02/15	5	191.60	16.7	195.38	198.50	-11.7	4,587	-0.25%
2024/02/05	9	181.89	10.3	180.91	180.50	-1.3	4,454	-0.03%
2024/02/02	30	187.35	31.2	188.11	188.00	-1.2	4,347	-0.03%
2024/02/01	6	177.33	7	176.57	176.00	-1	4,161	-0.02%
2024/01/31	18.3	177.53	27	178.06	179.00	-8.7	4,108	-0.21%
2024/01/30	8	170.44	7	171.00	171.00	1	4,033	0.02%
2024/01/29	36	179.22	36.5	177.58	175.50	-0.5	3,982	-0.01%
2024/01/26	9	177.17	9.1	177.17	176.00	-0.1	3,783	0.00%
2024/01/25	6	168.42	3	168.83	168.50	3	3,656	0.08%
2024/01/24	3	173.83	3	172.50	171.50	0	3,664	0.00%
2024/01/23	2	173.00	0.7	174.00	173.00	1.4	3,649	0.04%
2024/01/22	5	168.60	0.1	171.00	172.00	4.9	3,623	0.14%
2024/01/19	0.2	161.17	5	159.20	161.00	-4.9	3,609	-0.13%
2024/01/18	1.2	160.18	0	0.00	160.00	1.2	3,614	0.03%
2024/01/17	0.2	164.25	1	162.00	163.50	-0.8	3,621	-0.02%
2024/01/16	0.2	167.54	0	0.00	166.50	0.2	3,605	0.00%
2024/01/15	1.3	167.79	1	169.50	169.00	0.3	3,611	0.01%
2024/01/11	5	167.60	1	168.50	168.00	4	3,607	0.11%
2024/01/10	0.1	166.50	0	0.00	165.50	0.1	3,605	0.00%
2024/01/09	1	168.50	4.1	165.88	165.50	-3.1	3,618	-0.08%
2024/01/08	2.2	169.56	3.1	169.92	168.50	-0.9	3,635	-0.02%
2024/01/04	2.1	164.54	2	165.00	164.00	0.1	3,627	0.00%
2024/01/03	14	172.68	15	172.00	171.00	-1	3,602	-0.03%
2024/01/02	2	184.00	9	181.78	182.00	-7	3,536	-0.20%
2023/12/29	7	184.00	13	185.62	184.00	-6	3,510	-0.17%
2023/12/28	10	186.00	14.2	188.65	186.00	-4.2	3,481	-0.12%
2023/12/27	31.1	188.03	25	188.84	190.00	6.1	3,454	0.18%
2023/12/26	13	190.58	3	189.00	191.00	10	3,299	0.30%
2023/12/25	3.2	188.46	4	188.63	189.00	-0.8	3,261	-0.02%
2023/12/22	15.3	187.90	20.7	188.35	189.00	-5.4	3,204	-0.17%
2023/12/21	50.8	183.27	42.3	184.73	187.00	8.5	3,084	0.28%
2023/12/20	9.1	178.50	15.5	178.01	180.00	-6.4	2,826	-0.23%
2023/12/19	2	167.25	4	164.75	164.00	-2	2,678	-0.07%
2023/12/18	4	169.63	4	171.63	168.50	0	2,651	0.00%
2023/12/15	7	172.79	11.2	172.48	172.00	-4.2	2,633	-0.16%
2023/12/14	3	168.67	3	169.83	170.00	0	2,593	0.00%
2023/12/13	1	168.50	2	169.50	168.50	-1	2,560	-0.04%
2023/12/12	8	171.31	13	170.38	168.00	-5	2,549	-0.20%
2023/12/11	5	170.70	5	171.30	168.50	0	2,474	0.00%
2023/12/08	4	168.50	4	170.38	169.00	0	2,438	0.00%
2023/12/07	5	167.40	6	168.33	166.00	-1	2,409	-0.04%
2023/12/06	3	170.00	1	171.91	169.50	2	2,376	0.08%
2023/12/05	11.2	171.27	9	169.67	169.50	2.2	2,351	0.09%
2023/12/04	14	173.14	36	173.46	172.00	-22	2,310	-0.95%
2023/12/01	36	167.22	31	167.87	167.50	5	2,252	0.22%
2023/11/30	10.6	163.24	13	163.73	162.50	-2.5	2,142	-0.11%
2023/11/29	10	164.60	11	166.32	167.00	-1	2,094	-0.05%
2023/11/28	15	163.60	10	163.35	165.00	5	2,040	0.25%
2023/11/27	5	158.90	2	158.50	157.50	3	1,943	0.15%
2023/11/24	8.1	157.19	13	157.42	159.50	-5	1,876	-0.26%
2023/11/22	2.1	147.21	1	145.50	148.00	1.1	1,626	0.07%
2023/11/21	6	144.92	5	145.60	145.00	1	1,605	0.06%
2023/11/20	3	143.67	3	144.67	142.50	0	1,567	0.00%
2023/11/17	0	0.00	0.1	134.50	137.50	-0.1	1,504	0.00%
2023/11/14	1	134.00	1	133.50	135.00	0	1,485	0.00%
2023/11/13	2	135.50	2	136.25	134.00	0	1,499	0.00%
2023/11/09	1	134.50	1	134.00	133.00	0	1,475	0.00%
2023/11/08	0	0.00	1	131.50	135.00	-1	1,480	-0.07%
2023/11/07	0	132.00	2	133.50	132.00	-2	1,480	-0.13%
2023/11/06	0	127.75	0	0.00	128.00	0	1,461	0.00%
2023/11/03	1	121.50	8	121.56	122.00	-7	1,439	-0.49%
2023/11/02	2	121.00	1	120.50	121.50	1	1,466	0.07%
2023/11/01	2	118.00	3	118.83	118.50	-1	1,475	-0.07%
2023/10/31	2	117.00	0	0.00	115.00	2	1,474	0.14%
2023/10/30	1	122.50	1	120.50	120.50	0	1,478	0.00%
2023/10/27	1	119.00	10	116.10	120.50	-9	1,486	-0.61%
2023/10/26	2	122.50	3	122.50	121.00	-1	1,480	-0.07%
2023/10/25	2	128.25	1	128.00	127.00	1	1,510	0.07%
2023/10/24	3	124.67	3	125.33	125.50	0	1,544	0.00%
2023/10/20	1	128.00	1.5	128.05	129.50	-0.5	1,602	-0.03%
2023/10/19	3	130.67	3	130.67	129.50	0	1,631	0.00%
2023/10/18	3.2	131.34	2	131.50	131.00	1.2	1,654	0.07%
2023/10/17	4	134.25	2	133.23	132.00	2	1,671	0.12%
2023/10/16	3.3	133.38	3	134.00	134.00	0.3	1,706	0.02%
2023/10/13	2.1	138.05	2.1	138.71	137.50	0	1,718	0.00%
2023/10/12	3	139.33	7	139.07	142.00	-4	1,719	-0.23%
2023/10/11	13.1	138.05	11	136.59	135.00	2.1	1,726	0.12%
2023/10/06	2	144.75	5	144.20	145.50	-3	1,766	-0.17%
2023/10/04	0.1	144.00	3	143.50	143.00	-2.9	2,068	-0.14%
2023/10/03	5.1	148.12	2	150.50	146.50	3.1	2,201	0.14%
2023/10/02	0.2	146.50	0	146.50	145.00	0.2	2,330	0.01%
2023/09/27	0	143.50	0	0.00	142.00	0	2,613	0.00%
2023/09/25	0.1	147.50	0	0.00	148.00	0.1	2,731	0.00%
2023/09/21	3.1	144.05	4	143.50	143.50	-0.9	2,858	-0.03%
2023/09/20	1	148.00	1	148.50	147.00	0	2,878	0.00%
2023/09/19	6	153.00	6	150.92	150.00	0	2,925	0.00%
2023/09/18	1	157.00	1.1	157.95	156.00	-0.1	2,941	0.00%
2023/09/15	1	156.50	1	157.00	158.00	0	2,989	0.00%
2023/09/14	1.1	159.05	1	159.50	159.00	0.1	3,038	0.00%
2023/09/13	5	153.00	5	153.00	156.00	0	3,114	0.00%
2023/09/12	2	154.50	5	154.90	153.50	-3	3,163	-0.09%
2023/09/11	4	157.00	7	159.07	156.00	-3	3,258	-0.09%
2023/09/08	1	161.00	0	0.00	162.00	1	3,342	0.03%
2023/09/07	4	161.50	0.2	160.50	160.00	3.9	3,545	0.11%
2023/09/06	8	156.00	9	157.89	160.50	-1	3,892	-0.03%
2023/09/05	0.1	161.00	0	0.00	161.50	0.1	4,053	0.00%
2023/09/04	1	153.50	2	155.75	157.00	-1	4,157	-0.02%
2023/09/01	0	0.00	2	156.00	155.50	-2	4,221	-0.05%
2023/08/31	3	154.00	1	154.00	155.50	2	4,289	0.05%
2023/08/30	2	151.75	2	152.25	151.00	0	4,327	0.00%
2023/08/29	0	0.00	2	147.50	150.00	-2	4,484	-0.04%
2023/08/28	2	147.25	1	146.50	146.50	1	4,559	0.02%
2023/08/25	2	146.50	0	0.00	146.50	2	4,685	0.04%
2023/08/24	1	146.00	0	0.00	144.50	1	4,842	0.02%
2023/08/22	2	146.75	2	147.00	147.00	0	5,011	0.00%
2023/08/21	2	146.75	1.1	147.45	147.50	1	5,048	0.02%
2023/08/18	4	149.00	4	148.13	147.50	0	5,123	0.00%
2023/08/17	5	152.00	0	0.00	151.00	5	5,153	0.10%
2023/08/15	1	148.50	10	148.00	147.50	-9	5,244	-0.17%
2023/08/14	1	148.50	6	147.92	147.50	-5	5,382	-0.09%
2023/08/11	0	0.00	40	150.75	152.00	-40	5,447	-0.73%
2023/08/10	15.1	157.98	4	158.88	155.00	11.1	5,494	0.20%
2023/08/08	2	165.25	4	164.88	162.50	-2	5,626	-0.04%
2023/08/07	9	162.50	0	0.00	162.50	9	5,738	0.16%
2023/08/04	0	0.00	5	163.00	163.00	-5	5,905	-0.08%
2023/08/02	17.4	157.91	5	158.60	157.50	12.4	6,067	0.20%
2023/08/01	20.1	159.26	1	163.00	158.50	19.1	6,146	0.31%
2023/07/31	2	163.25	2.1	162.43	161.00	-0.1	6,335	0.00%
2023/07/28	12.1	164.58	11	163.55	166.50	1.1	6,543	0.02%
2023/07/27	3.1	159.73	6	160.33	164.00	-2.9	6,932	-0.04%
2023/07/26	8	159.44	3	156.83	157.00	5	7,101	0.07%
2023/07/25	3	163.17	1.2	165.29	165.00	1.8	7,402	0.02%
2023/07/24	2	164.00	0	0.00	163.00	2	7,605	0.03%
2023/07/21	27	166.00	3.2	165.84	167.50	23.9	7,798	0.31%
2023/07/20	15	169.27	4	170.50	169.50	11	8,084	0.14%
2023/07/19	7	172.29	0	0.00	171.50	7	8,296	0.08%
2023/07/18	7	173.79	1	174.00	172.00	6	8,703	0.07%
2023/07/17	0	177.00	0	0.00	176.50	0	8,842	0.00%
2023/07/14	9.3	177.45	5.1	179.56	177.00	4.2	8,947	0.05%
2023/07/13	12.3	181.45	10.1	180.75	178.50	2.3	9,155	0.02%
2023/07/12	30.1	187.20	27	184.85	182.50	3.1	9,582	0.03%
2023/07/11	20.1	193.57	26.1	192.69	192.00	-6	9,750	-0.06%
2023/07/10	11	186.68	17.2	187.58	186.00	-6.2	9,716	-0.06%
2023/07/07	20.1	178.84	23	176.50	181.00	-2.9	9,930	-0.03%
2023/07/06	10	182.95	24	184.88	186.00	-14	10,098	-0.14%
2023/07/05	28.1	183.91	32.2	183.49	182.00	-4.1	10,435	-0.04%
2023/07/04	11	177.64	5	178.10	178.00	6	10,587	0.06%
2023/07/03	12	177.38	6	178.75	175.00	6	10,700	0.06%
2023/06/30	8.3	174.48	7	175.57	177.00	1.3	10,678	0.01%
2023/06/29	18	174.11	14	175.89	172.00	4	10,648	0.04%
2023/06/28	6	172.08	2	171.75	170.50	4	10,581	0.04%
2023/06/27	7	173.43	5	174.10	171.50	2	10,597	0.02%
2023/06/26	1	175.50	0	0.00	174.50	1	10,547	0.01%
2023/06/21	1	175.00	4	175.00	175.00	-3	10,541	-0.03%
2023/06/20	6	178.17	27	176.63	176.00	-21	10,498	-0.20%
2023/06/19	6.2	178.82	5	179.70	181.00	1.2	10,452	0.01%
2023/06/16	30	185.10	24.2	183.69	184.00	5.9	10,375	0.06%
2023/06/15	17.1	186.53	10	185.91	184.50	7	10,331	0.07%
2023/06/14	25.1	182.92	29.1	184.88	186.50	-4	10,236	-0.04%
2023/06/13	27	186.50	25.3	187.05	183.00	1.7	10,153	0.02%
2023/06/12	45.1	193.36	41	192.84	191.00	4.1	9,945	0.04%
2023/06/09	31	179.50	29	179.19	180.50	2	9,598	0.02%
2023/06/08	19.1	174.11	26.5	173.78	175.50	-7.4	9,416	-0.08%
2023/06/07	6	168.00	10.6	169.26	171.00	-4.5	9,315	-0.05%
2023/06/06	33.7	169.80	29.2	165.58	164.50	4.5	9,266	0.05%
2023/06/05	8.1	172.31	10	173.30	170.50	-1.9	9,210	-0.02%
2023/06/02	24.2	178.98	17.2	178.46	174.00	7	9,240	0.08%
2023/06/01	13.3	175.47	11.4	175.32	178.00	1.9	9,102	0.02%
2023/05/31	19	174.74	22	174.18	174.00	-3	9,047	-0.03%
2023/05/30	22.1	175.20	19.5	175.05	174.50	2.6	8,946	0.03%
2023/05/29	6	168.33	18	167.97	170.00	-12	8,829	-0.14%
2023/05/26	14.1	164.45	15	166.30	161.00	-0.9	8,912	-0.01%
2023/05/25	35	169.30	21	168.50	167.00	14	8,939	0.16%
2023/05/24	8	170.06	10	170.20	168.00	-2	8,972	-0.02%
2023/05/23	5	170.40	2	169.00	169.00	3	9,168	0.03%
2023/05/22	3	171.83	3	171.00	171.50	0	9,301	0.00%
2023/05/19	6.1	169.82	10	170.20	169.00	-4	9,282	-0.04%
2023/05/18	11	170.91	12	172.75	172.00	-1	9,219	-0.01%
2023/05/17	11	164.86	8	165.13	166.50	3	9,089	0.03%
2023/05/16	12.2	164.21	10	162.10	160.50	2.2	9,026	0.02%
2023/05/15	12	165.00	9.1	163.40	163.00	3	8,991	0.03%
2023/05/12	4	169.13	3	170.00	172.00	1	8,994	0.01%
2023/05/11	31	171.63	32.1	169.66	168.50	-1.1	9,073	-0.01%
2023/05/10	25.1	175.38	23	175.93	174.50	2.1	8,986	0.02%
2023/05/09	24	172.56	31	172.26	175.00	-7	8,819	-0.08%
2023/05/08	8.3	173.94	7	174.29	173.50	1.3	8,661	0.01%
2023/05/05	31	173.18	28	173.43	171.00	3	8,602	0.03%
2023/05/04	41.1	172.39	20	171.03	169.00	21.1	8,483	0.25%
2023/05/03	76	183.99	69	181.57	177.00	7	8,314	0.08%
2023/05/02	11	182.04	32.1	181.98	187.50	-21.1	7,956	-0.26%
2023/04/28	71	169.09	63	168.90	170.50	8	7,796	0.10%
2023/04/27	36	160.47	27	160.02	158.00	9	7,464	0.12%
2023/04/26	41	164.23	30.1	164.96	167.00	10.9	7,261	0.15%
2023/04/25	47	172.51	47.4	168.78	169.00	-0.4	7,084	-0.01%
2023/04/24	36.2	179.92	34.1	180.24	179.00	2.1	6,806	0.03%
2023/04/21	145	178.67	141.5	179.43	177.50	3.5	6,606	0.05%	大買/大賣/
2023/04/20	33	175.97	39	175.81	172.50	-6	6,320	-0.09%
2023/04/19	13.1	179.46	11	179.55	182.50	2.1	6,241	0.03%
2023/04/18	70	182.29	58	180.30	179.00	12	6,223	0.19%
2023/04/17	65	180.95	87.3	181.01	179.50	-22.3	6,223	-0.36%
2023/04/14	60	164.09	67	163.70	171.00	-7	5,844	-0.12%
2023/04/13	32.4	163.06	32	162.94	163.00	0.4	5,569	0.01%
2023/04/12	58.2	167.13	50	166.81	165.00	8.2	5,449	0.15%
2023/04/11	35	156.91	31.2	158.03	165.00	3.8	5,282	0.07%
2023/04/10	82	151.24	73	150.79	150.00	9	5,191	0.17%
2023/04/07	20	143.58	36	144.44	147.50	-16	4,778	-0.34%
2023/04/06	27	133.43	71.3	132.71	134.50	-44.2	4,473	-0.99%
2023/03/31	1	125.50	13	126.00	125.50	-12	4,315	-0.28%
2023/03/30	2	122.00	4	123.25	122.00	-2	4,280	-0.05%
2023/03/29	6	120.92	4	119.63	121.00	2	4,263	0.05%
2023/03/28	28.3	122.65	8	122.56	122.00	20.3	4,247	0.48%
2023/03/27	26	127.58	1	127.52	127.00	25	4,215	0.59%
2023/03/24	4	130.13	7	130.43	129.00	-3	4,236	-0.07%
2023/03/23	2	127.75	0	129.17	128.00	2	4,220	0.05%
2023/03/22	1	129.50	0	0.00	129.00	1	4,233	0.02%
2023/03/21	1	129.00	6	130.42	128.00	-5	4,245	-0.12%
2023/03/20	6	129.50	10	129.75	129.50	-4	4,251	-0.09%
2023/03/17	1	127.00	4	128.13	129.50	-3	4,261	-0.07%
2023/03/16	6	125.58	7	125.00	125.00	-1	4,274	-0.02%
2023/03/15	4	129.13	8	129.50	126.50	-4	4,298	-0.09%
2023/03/14	1	127.00	1	128.00	126.50	0	4,323	0.00%
2023/03/13	6.1	128.32	5	125.40	129.00	1.1	4,349	0.02%
2023/03/10	27	130.83	25	129.08	129.00	2	4,432	0.05%
2023/03/09	5	134.00	2	135.00	133.00	3	4,469	0.07%
2023/03/08	1	135.49	2	133.76	135.50	-1	4,519	-0.02%
2023/03/07	13.1	136.77	16	135.41	134.50	-2.9	4,634	-0.06%
2023/03/06	2	132.50	4	133.25	132.50	-2	4,662	-0.04%
2023/03/03	4	131.50	4	131.63	131.00	0	4,830	0.00%
2023/03/02	9	131.67	9	131.39	131.50	0	5,015	0.00%
2023/03/01	47	130.05	28	130.63	130.50	19	5,130	0.37%
2023/02/24	51	133.71	30.1	133.15	132.50	21	5,129	0.41%
2023/02/23	22	142.21	21	142.61	141.00	1	5,029	0.02%
2023/02/22	5	137.80	14	137.46	135.50	-9	4,944	-0.18%
2023/02/21	50	142.14	38	141.89	141.50	12	4,913	0.24%
2023/02/20	13.1	137.60	18	136.47	140.50	-4.9	4,701	-0.10%
2023/02/17	1	128.00	0	0.00	128.00	1	4,736	0.02%
2023/02/16	1	129.00	1	129.00	129.00	0	4,898	0.00%
2023/02/15	2	125.50	1	125.50	126.50	1	4,976	0.02%
2023/02/14	2	128.50	4	128.63	127.50	-2	5,000	-0.04%
2023/02/13	16	127.31	1	130.00	126.00	15	5,051	0.30%
2023/02/10	8	135.75	6.2	134.39	131.50	1.8	5,104	0.04%
2023/02/09	12.1	137.29	14.2	137.44	138.00	-2.1	5,072	-0.04%
2023/02/08	4	133.75	4	133.13	135.00	0	5,066	0.00%
2023/02/07	1.1	130.52	4	131.00	130.50	-2.9	5,063	-0.06%
2023/02/06	1	131.50	2	130.50	131.50	-1	5,105	-0.02%
2023/02/03	4	132.88	5	132.50	130.50	-1	5,172	-0.02%
2023/02/02	6.4	135.69	25.2	136.36	135.50	-18.8	5,197	-0.36%
2023/02/01	46	133.82	37	134.16	136.00	9	5,211	0.17%
2023/01/31	22	131.20	22	129.66	130.50	0	5,186	0.00%
2023/01/30	6	130.08	14.2	129.90	129.50	-8.2	5,131	-0.16%
2023/01/17	8	126.06	7	125.00	124.50	1	5,100	0.02%
2023/01/16	31	128.00	31.2	127.01	128.00	-0.2	5,105	0.00%
2023/01/13	14.4	128.44	12.1	125.44	125.00	2.3	5,083	0.05%
2023/01/12	4	128.13	4	128.75	127.50	0	5,045	0.00%
2023/01/11	20	128.08	29	128.34	129.00	-9	5,006	-0.18%
2023/01/10	44	129.57	36	129.21	128.00	8	4,990	0.16%
2023/01/09	13	126.96	6	125.92	127.00	7	4,837	0.15%
2023/01/06	10	125.15	24	124.52	127.50	-14	4,752	-0.29%
2023/01/05	44.3	127.12	85	127.61	126.00	-40.7	4,648	-0.88%
2023/01/04	26	118.92	14	119.79	119.50	12	4,406	0.27%
2023/01/03	1	112.00	6	113.25	113.50	-5	4,278	-0.12%
2022/12/30	3	113.67	2	111.75	112.50	1	4,269	0.02%
2022/12/29	21	116.33	17	115.35	111.50	4	4,260	0.09%
2022/12/28	18	122.81	16	122.09	123.50	2	4,152	0.05%
2022/12/27	2	118.00	1.1	119.77	122.00	0.9	3,960	0.02%
2022/12/23	0.1	111.00	0	0.00	113.50	0.1	3,979	0.00%
2022/12/22	2	111.25	3	111.67	111.00	-1	3,984	-0.03%
2022/12/21	1.1	112.05	13	110.12	109.50	-12	3,990	-0.30%
2022/12/20	13	111.96	6	112.08	110.00	7	3,998	0.18%
2022/12/19	1	116.50	1	117.50	115.50	0	4,002	0.00%
2022/12/16	5	115.10	2	115.50	116.00	3	4,009	0.07%
2022/12/15	3	121.67	3	120.83	120.00	0	3,983	0.00%
2022/12/14	1	122.00	2	122.25	123.00	-1	3,985	-0.03%
2022/12/13	3	119.50	2	118.75	118.50	1	3,964	0.03%
2022/12/12	3	120.50	3	121.17	122.00	0	3,957	0.00%
2022/12/09	15	121.93	6	121.25	122.00	9	3,963	0.23%
2022/12/08	3	122.50	3	123.00	122.00	0	3,952	0.00%
2022/12/07	12.2	123.90	9	123.89	124.00	3.2	3,949	0.08%
2022/12/06	27	127.80	3	128.50	126.00	24	3,931	0.61%
2022/12/05	5	131.00	4	131.00	131.00	1	3,909	0.03%
2022/12/02	14	133.57	20	132.98	130.50	-6	3,879	-0.15%
2022/12/01	8	129.38	5	130.60	130.00	3	3,783	0.08%
2022/11/30	18	129.64	11	129.86	128.50	7	3,733	0.19%
2022/11/29	16	132.94	13	132.81	132.50	3	3,683	0.08%
2022/11/28	13	132.08	44	131.10	135.50	-31	3,547	-0.87%
2022/11/25	24	128.69	25.1	128.65	129.50	-1.1	3,445	-0.03%
2022/11/24	41	126.99	25.2	126.07	127.50	15.9	3,258	0.49%
2022/11/23	17	118.03	17	119.21	120.00	0	3,051	0.00%
2022/11/22	3	112.50	4	113.25	114.00	-1	2,914	-0.03%
2022/11/21	6	113.42	6	112.83	111.00	0	2,873	0.00%
2022/11/18	16	114.63	18	115.00	111.00	-2	2,817	-0.07%
2022/11/17	10	113.85	6	113.67	115.00	4	2,782	0.14%
2022/11/16	9.1	112.44	13	112.62	113.50	-3.9	2,741	-0.14%
2022/11/15	17	116.35	9	116.00	114.50	8	2,691	0.30%
2022/11/14	18	111.78	17.6	114.02	117.50	0.4	2,501	0.02%
2022/11/11	10.1	108.40	13	109.88	107.00	-2.9	2,329	-0.12%
2022/11/10	11.1	104.30	9	105.00	105.00	2.1	2,243	0.09%
2022/11/09	5	106.60	7	106.57	106.00	-2	2,234	-0.09%
2022/11/08	19.2	106.89	9	107.00	103.50	10.2	2,208	0.46%
2022/11/07	5	105.30	7	106.14	106.00	-2	2,136	-0.09%
2022/11/04	22	106.59	17	106.68	105.00	5	2,084	0.24%
2022/11/03	7	100.69	7	101.17	103.50	0	1,955	0.00%
2022/11/02	1	101.50	9.5	100.47	100.00	-8.5	1,912	-0.44%
2022/11/01	5	99.64	8	100.51	101.00	-3	1,866	-0.16%
2022/10/31	4	90.98	4	94.73	95.40	0	1,793	0.00%
2022/10/28	3.2	90.42	2	89.95	89.80	1.2	1,731	0.07%
2022/10/27	1	96.10	3	95.17	97.10	-2	1,639	-0.12%
2022/10/26	4	89.85	3	89.83	89.20	1	1,601	0.06%
2022/10/25	4	90.48	2	89.65	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	0	93.00	0	0.00	90.60	0	1,592	0.00%
2022/10/20	3.2	96.64	3	95.20	95.70	0.2	1,601	0.01%
2022/10/19	0	0.00	1	97.70	97.70	-1	1,619	-0.06%
2022/10/18	4	96.68	0	0.00	96.50	4	1,642	0.24%
2022/10/17	3	95.40	1	98.20	98.20	2	1,661	0.12%
2022/10/14	0	0.00	1	93.90	97.00	-1	1,653	-0.06%
2022/10/13	1.4	93.37	2	88.20	88.20	-0.6	1,657	-0.04%
2022/10/12	2	95.65	2	95.50	94.10	0	1,651	0.00%
2022/10/11	3	97.30	1	95.10	95.10	2	1,654	0.12%
2022/10/07	3	103.33	3	103.17	102.00	0	1,691	0.00%
2022/10/06	4	107.38	2	107.00	104.50	2	1,744	0.11%
2022/10/05	5	106.40	3	104.83	103.50	2	1,748	0.11%
2022/10/04	4	103.50	5.1	102.87	103.00	-1.1	1,729	-0.06%
2022/10/03	8	101.26	4	100.15	100.50	4	1,718	0.23%
2022/09/30	5	93.62	5	94.38	97.50	0	1,726	0.00%
2022/09/28	0	0.00	1	98.70	96.80	-1	1,775	-0.06%
2022/09/27	0	0.00	0.2	101.00	102.50	-0.2	1,793	-0.01%
2022/09/26	2	104.25	13	101.50	100.50	-11	1,818	-0.60%
2022/09/23	8	108.88	10	107.55	108.00	-2	1,844	-0.11%
2022/09/22	1	110.50	0	0.00	112.50	1	1,853	0.05%
2022/09/21	1	111.00	3	111.00	113.00	-2	1,862	-0.11%
2022/09/20	1	113.00	0	0.00	113.00	1	1,857	0.05%
2022/09/19	3.1	112.82	3.1	112.48	112.00	-0.1	1,866	0.00%
2022/09/16	2.2	115.91	2	115.75	115.00	0.2	1,859	0.01%
2022/09/15	2.1	118.74	2	119.49	118.50	0	1,867	0.00%
2022/09/14	6	118.08	6	118.50	119.50	0	1,876	0.00%
2022/09/13	4	126.00	4	125.63	124.00	0	1,868	0.00%
2022/09/12	1	128.00	1	130.50	128.00	0	1,874	0.00%
2022/09/08	2	128.25	1	127.50	127.00	1	1,903	0.05%
2022/09/07	1	129.00	2.2	127.92	127.00	-1.2	1,919	-0.06%
2022/09/06	3	131.50	4	129.75	129.50	-1	1,931	-0.05%
2022/09/05	3.1	130.48	2	130.25	128.50	1.1	1,953	0.05%
2022/09/02	1.2	136.97	1	138.50	135.00	0.2	1,971	0.01%
2022/09/01	0.1	139.60	1	136.50	136.50	-1	1,986	-0.05%
2022/08/31	1	140.50	2	140.50	140.50	-1	1,988	-0.05%
2022/08/30	2	136.25	1	136.50	136.50	1	2,027	0.05%
2022/08/24	0	0.00	1	145.50	144.00	-1	2,179	-0.05%
2022/08/22	1	144.50	0	0.00	142.50	1	2,276	0.04%
2022/08/19	2	147.50	4	146.75	146.00	-2	2,272	-0.09%
2022/08/18	5	141.70	4	142.50	146.50	1	2,277	0.04%
2022/08/17	0	0.00	2	145.00	145.00	-2	2,264	-0.09%
2022/08/16	2	151.25	1	151.50	146.00	1	2,269	0.04%
2022/08/15	2	147.50	2	147.01	149.50	0	2,261	0.00%
2022/08/11	1	135.00	0	136.00	135.50	1	2,227	0.04%
2022/08/10	6	132.83	5	132.70	132.50	1	2,239	0.04%
2022/08/08	1	141.00	1	141.00	142.00	0	2,273	0.00%
2022/08/05	2	139.25	3	137.84	138.00	-1	2,282	-0.04%
2022/08/04	1	132.00	8	132.94	133.50	-7	2,318	-0.30%
2022/07/29	4	141.13	3	142.50	141.50	1	2,486	0.04%
2022/07/28	2	138.50	5	136.30	138.00	-3	2,573	-0.12%
2022/07/27	4	137.13	1	138.50	139.00	3	2,654	0.11%
2022/07/26	1	135.00	1	138.00	135.50	0	2,718	0.00%
2022/07/25	4	148.50	8	147.44	141.00	-4	2,804	-0.14%
2022/07/22	10	154.50	8	152.81	153.00	2	2,855	0.07%
2022/07/21	2	142.50	2	143.51	145.00	0	2,868	0.00%
2022/07/20	7	140.71	1	142.00	139.00	6	2,903	0.21%
2022/07/19	1	139.00	4	136.25	136.50	-3	2,934	-0.10%
2022/07/18	2	136.49	3	137.00	138.00	-1	3,037	-0.03%
2022/07/15	6	136.50	5	135.00	136.00	1	3,161	0.03%
2022/07/14	5	127.10	3	128.67	132.00	2	3,202	0.06%
2022/07/13	16	125.63	13	125.46	123.00	3	3,218	0.09%
2022/07/12	2	124.75	3	124.17	125.50	-1	3,213	-0.03%
2022/07/11	3	131.67	5	131.60	133.00	-2	3,215	-0.06%
2022/07/08	5	133.20	6	132.50	134.50	-1	3,316	-0.03%
2022/07/07	10	125.50	9	125.72	130.00	1	3,380	0.03%
2022/07/06	9	127.28	11	127.45	125.00	-2	3,477	-0.06%
2022/07/05	6	133.33	4	132.75	134.00	2	3,527	0.06%
2022/07/04	16	134.22	16	131.72	130.50	0	3,546	0.00%
2022/07/01	4	153.62	4	150.38	142.50	0	3,539	0.00%
2022/06/30	8.6	165.40	15	164.50	158.00	-6.4	3,560	-0.18%
2022/06/29	9	174.67	9	174.72	175.00	0	3,593	0.00%
2022/06/28	3	177.69	4	178.13	180.50	-1	3,619	-0.03%
2022/06/27	3.1	180.34	5	180.60	182.00	-2	3,621	-0.05%
2022/06/24	4	175.25	5	175.30	172.50	-1	3,612	-0.03%
2022/06/23	4.2	174.12	9	172.78	173.00	-4.8	3,616	-0.13%
2022/06/22	4	181.49	2	181.50	177.50	2	3,595	0.06%
2022/06/21	0	0.00	1	186.50	187.50	-1	3,589	-0.03%
2022/06/20	8	186.43	8	183.06	179.00	0	3,580	0.00%
2022/06/17	8	191.19	5	192.00	191.00	3	3,556	0.08%
2022/06/16	2	201.25	2	206.25	198.50	0	3,518	0.00%
2022/06/15	3	203.83	2	205.96	200.50	1	3,508	0.03%
2022/06/14	3.1	201.14	4	204.25	206.50	-0.9	3,502	-0.03%
2022/06/13	7	211.00	3	208.33	205.50	4	3,474	0.12%
2022/06/10	1.1	214.14	5	216.30	221.00	-3.9	3,455	-0.11%
2022/06/09	2.1	216.81	3	217.50	217.50	-0.9	3,443	-0.03%
2022/06/08	7	222.21	8.1	220.00	218.50	-1	3,448	-0.03%
2022/06/07	13.1	221.81	7	223.07	221.00	6.1	3,425	0.18%
2022/06/06	3.1	219.03	2	218.75	222.50	1.1	3,405	0.03%
2022/06/02	5.1	219.10	4	219.13	217.00	1.1	3,412	0.03%
2022/06/01	7	225.71	10	225.10	222.50	-3	3,396	-0.09%
2022/05/31	5	220.19	6.1	218.87	217.50	-1.1	3,324	-0.03%
2022/05/30	1.2	212.18	11	209.73	212.00	-9.8	3,245	-0.30%
2022/05/27	1.1	200.52	2	202.00	201.00	-1	3,222	-0.03%
2022/05/26	14	205.29	9	197.28	197.00	5	3,223	0.16%
2022/05/25	2	204.75	2	205.75	204.50	0	3,244	0.00%
2022/05/24	8.1	207.44	6	204.08	203.50	2.1	3,278	0.06%
2022/05/23	2	210.50	5	210.90	210.50	-3	3,276	-0.09%
2022/05/20	4	208.38	3	206.83	206.50	1	3,256	0.03%
2022/05/19	2.1	209.37	2	210.75	211.50	0.1	3,248	0.00%
2022/05/18	5	209.50	4	208.75	206.50	1	3,249	0.03%
2022/05/17	2.1	206.24	14	206.86	212.00	-11.9	3,231	-0.37%
2022/05/16	19.1	208.24	4	209.63	206.00	15.1	3,210	0.47%
2022/05/13	3	214.50	3	215.33	215.00	0	3,171	0.00%
2022/05/12	8	214.38	9	213.94	210.50	-1	3,154	-0.03%
2022/05/11	7	215.00	5	214.90	213.00	2	3,102	0.06%
2022/05/10	4	214.13	7	212.86	218.00	-3	3,046	-0.10%
2022/05/09	5	208.80	5	209.70	208.00	0	2,991	0.00%
2022/05/06	9	215.78	9.1	214.64	214.50	-0.1	2,954	0.00%
2022/05/05	11.1	225.44	8.1	226.24	225.00	3	2,910	0.10%
2022/05/04	21.3	215.41	21	217.17	220.00	0.3	2,791	0.01%
2022/05/03	6.2	205.17	24	206.50	210.00	-17.8	2,690	-0.66%
2022/04/29	42	204.20	20	204.28	202.50	22	2,624	0.84%
2022/04/28	7	190.07	12	195.67	201.00	-5	2,508	-0.20%
2022/04/27	7	185.71	5.5	186.77	186.50	1.5	2,447	0.06%
2022/04/26	5	195.90	5	198.30	195.00	0	2,388	0.00%
2022/04/25	6	202.75	9	204.56	199.00	-3	2,345	-0.13%
2022/04/22	11	216.18	9	214.39	215.50	2	2,295	0.09%
2022/04/21	19.5	215.56	12.2	212.62	216.00	7.3	2,178	0.34%
2022/04/20	14	207.64	14	208.57	205.00	0	2,026	0.00%
2022/04/19	12.1	200.75	10	201.15	203.50	2.1	1,946	0.11%
2022/04/18	5	192.40	4	192.88	194.00	1	1,877	0.05%
2022/04/15	5	195.80	27	199.30	194.00	-22	1,831	-1.20%
2022/04/14	28.1	204.88	9	206.83	203.00	19.1	1,787	1.07%
2022/04/13	17	200.85	12	202.42	202.00	5	1,670	0.30%
2022/04/12	7	197.29	10.1	200.03	201.00	-3.1	1,570	-0.19%
2022/04/11	8	192.62	6.1	191.59	188.50	1.9	1,427	0.14%
2022/04/08	6.1	185.00	8	185.81	192.50	-1.9	1,328	-0.15%
2022/04/07	3	178.67	4	177.63	175.00	-1	1,274	-0.08%
2022/04/06	3.2	188.04	7	179.81	178.50	-3.9	1,241	-0.31%
2022/04/01	17	192.79	12	191.37	193.00	5	1,176	0.42%
2022/03/31	6.1	187.66	5	186.90	190.00	1.1	1,118	0.09%
2022/03/30	1	180.50	1	181.50	181.50	0	1,095	0.00%
2022/03/29	1	177.47	2	177.25	176.50	-1	1,102	-0.09%
2022/03/28	5	171.70	6.4	172.37	174.50	-1.4	1,116	-0.13%
2022/03/25	1	183.00	0	0.00	179.00	1	1,125	0.09%
2022/03/24	3	179.00	3	181.00	182.00	0	1,189	0.00%
2022/03/23	0.1	186.47	0	0.00	186.50	0.1	1,192	0.00%
2022/03/22	0	185.83	3.4	185.38	184.50	-3.4	1,226	-0.28%
2022/03/21	7	186.14	2	184.50	184.50	5	1,242	0.40%
2022/03/18	2	179.75	3	180.83	184.50	-1	1,272	-0.08%
2022/03/17	1	180.99	1	180.50	180.00	0	1,275	0.00%
2022/03/16	1	173.50	1	174.50	175.00	0	1,274	0.00%
2022/03/15	1	173.51	7	174.50	174.00	-6	1,284	-0.47%
2022/03/14	0	187.00	3	188.50	186.00	-3	1,285	-0.23%
2022/03/11	2.1	187.08	1	188.00	188.50	1.1	1,302	0.09%
2022/03/10	6	196.49	0	0.00	195.50	6	1,319	0.46%
2022/03/09	4	180.38	4	180.88	180.00	0	1,318	0.00%
2022/03/08	3.4	185.90	4	185.63	178.50	-0.6	1,312	-0.04%
2022/03/07	2	202.18	1	205.50	193.00	1	1,294	0.08%
2022/03/04	2	210.50	1	211.50	210.00	1	1,291	0.08%
2022/03/03	9	216.00	2	219.50	215.50	7	1,309	0.53%
2022/03/02	4	215.63	3	216.83	216.50	1	1,342	0.07%
2022/03/01	1	214.50	31	218.89	220.00	-30	1,365	-2.20%
2022/02/25	18	214.92	3	214.17	213.50	15	1,381	1.09%
2022/02/24	20	220.96	5	217.60	211.00	15	1,364	1.10%
2022/02/23	4	214.12	5	215.80	218.00	-1	1,346	-0.07%
2022/02/22	1.1	211.28	1	212.00	214.00	0.1	1,366	0.01%
2022/02/21	2	212.02	2	214.00	213.50	0	1,421	0.00%
2022/02/18	4.1	214.53	6	215.08	216.00	-1.9	1,552	-0.12%
2022/02/17	1	222.03	1	224.00	222.00	0	1,601	0.00%
2022/02/16	2	222.25	1	221.50	220.00	1	1,649	0.06%
2022/02/15	7	222.64	8	223.88	221.00	-1	1,689	-0.06%
2022/02/14	3	221.84	2	224.75	221.50	1	1,696	0.06%
2022/02/11	2	234.00	2	234.00	232.50	0	1,686	0.00%
2022/02/10	3	236.50	3	237.16	236.00	0	1,687	0.00%
2022/02/09	1	238.48	1	235.00	239.00	0	1,689	0.00%
2022/02/08	3	231.17	7	233.14	230.50	-4	1,691	-0.24%
2022/02/07	8	231.44	6	228.83	235.50	2	1,701	0.12%
2022/01/26	6	222.00	4	222.25	221.00	2	1,695	0.12%
2022/01/25	1	226.50	1	222.50	219.50	0	1,711	0.00%
2022/01/24	5	226.50	7	224.00	227.50	-2	1,730	-0.12%
2022/01/21	3	241.33	2	240.25	235.50	1	1,759	0.06%
2022/01/20	4	249.38	8.1	248.14	243.00	-4.1	1,846	-0.22%
2022/01/19	7	245.30	0.3	244.46	243.00	6.8	2,001	0.34%
2022/01/18	4.5	251.19	10	253.10	249.50	-5.5	2,095	-0.26%
2022/01/17	6	246.36	7	244.21	248.00	-1	2,228	-0.04%
2022/01/14	0	0.00	0.2	236.00	236.50	-0.2	2,289	-0.01%
2022/01/13	2	242.50	2	240.25	240.50	0	2,301	0.00%
2022/01/12	0	0.00	2	241.25	240.00	-2	2,317	-0.09%
2022/01/11	1	247.53	0	0.00	247.50	1	2,313	0.04%
2022/01/10	2.1	250.75	2	252.50	251.00	0.1	2,308	0.00%
2022/01/07	6.1	250.01	5	248.60	254.50	1.1	2,338	0.05%
2022/01/06	2.4	257.20	2	259.25	257.00	0.4	2,353	0.02%
2022/01/05	1	264.00	1	266.00	260.00	0	2,355	0.00%
2022/01/04	3.1	267.13	4	264.25	264.50	-0.9	2,358	-0.04%
2022/01/03	1	267.00	0.2	269.00	266.00	0.9	2,356	0.04%
2021/12/30	1	274.00	1	274.50	273.00	0	2,356	0.00%
2021/12/29	1	276.50	0	0.00	274.00	1	2,388	0.04%
2021/12/27	1.3	276.40	1.2	277.04	277.00	0	2,417	0.00%
2021/12/24	6.1	279.06	5.2	279.29	275.50	0.9	2,435	0.03%
2021/12/23	6	280.17	7.2	279.85	276.50	-1.2	2,464	-0.05%
2021/12/22	7	285.86	4	284.38	282.50	3	2,458	0.12%
2021/12/21	2	290.00	0.3	286.00	287.50	1.8	2,446	0.07%
2021/12/20	5.3	290.94	3	290.83	292.00	2.3	2,434	0.09%
2021/12/17	0	0.00	4.1	273.06	280.00	-4.1	2,393	-0.17%
2021/12/16	1.6	276.05	25.4	278.90	279.50	-23.8	2,467	-0.96%
2021/12/15	3.2	269.88	2.1	267.38	270.00	1.1	2,444	0.04%
2021/12/14	1	268.50	0.1	260.00	260.00	0.9	2,437	0.04%
2021/12/13	0	0.00	1	263.00	261.00	-1	2,424	-0.04%
2021/12/10	2.1	257.12	2.1	257.83	256.50	0	2,420	0.00%
2021/12/09	3	264.50	5.2	260.97	264.50	-2.2	2,410	-0.09%
2021/12/08	1.2	256.32	0	0.00	256.50	1.2	2,402	0.05%
2021/12/07	6.1	255.49	5	256.80	256.00	1.1	2,416	0.05%
2021/12/06	10.1	261.93	16.6	260.05	260.00	-6.5	2,397	-0.27%
2021/12/03	9.2	272.95	3	274.32	272.50	6.1	2,375	0.26%
2021/12/02	2.1	270.08	0	0.00	270.00	2.1	2,377	0.09%
2021/12/01	4	280.25	3	280.67	277.50	1	2,397	0.04%
2021/11/30	2.1	279.80	0	0.00	275.00	2.1	2,388	0.09%
2021/11/29	8.1	277.76	7	276.07	279.00	1.1	2,383	0.04%
2021/11/26	0	290.50	0.2	287.94	284.00	-0.2	2,361	-0.01%
2021/11/25	7.1	293.70	2	301.00	292.00	5.1	2,329	0.22%
2021/11/24	9.1	301.03	4.5	304.75	304.50	4.6	2,297	0.20%
2021/11/23	11.1	312.54	4.4	313.95	309.50	6.7	2,274	0.29%
2021/11/22	9	320.11	2.4	321.50	316.50	6.6	2,266	0.29%
2021/11/19	7.1	332.16	7	326.50	326.00	0.1	2,261	0.00%
2021/11/18	7.1	336.29	6.1	338.41	328.00	1	2,230	0.04%
2021/11/17	23.7	331.35	22	334.80	335.00	1.7	2,174	0.08%
2021/11/16	1	325.50	25.1	325.62	335.50	-24.1	2,052	-1.17%
2021/11/15	16.3	306.37	3.1	311.19	305.00	13.2	1,998	0.66%
2021/11/12	9.2	296.58	6.1	301.34	300.00	3.1	1,987	0.16%
2021/11/11	1	291.00	2.2	293.86	294.50	-1.2	1,949	-0.06%
2021/11/09	1	288.08	1	291.00	289.00	0	1,967	0.00%
2021/11/08	4.6	288.52	0	0.00	286.00	4.6	1,981	0.23%
2021/11/04	0.2	298.50	0	0.00	296.50	0.2	2,051	0.01%
2021/11/02	3	289.33	4	290.51	291.00	-1	2,075	-0.05%
2021/11/01	7.4	290.47	7	295.25	300.50	0.4	2,108	0.02%
2021/10/29	6.2	289.86	5.1	293.33	288.00	1.1	2,099	0.05%
2021/10/28	26	318.52	21.1	318.67	320.00	5	2,062	0.24%
2021/10/27	33	323.83	32	324.80	327.50	1	1,993	0.05%
2021/10/26	9.4	297.13	16	300.09	306.50	-6.6	1,835	-0.36%
2021/10/25	15.1	273.38	11	273.50	279.00	4.1	1,762	0.23%
2021/10/22	3	246.17	5.1	250.78	254.00	-2.1	1,638	-0.13%
2021/10/21	9	226.17	9	228.50	231.00	0	1,597	0.00%
2021/10/20	3.1	224.94	1	226.00	224.50	2.1	1,609	0.13%
2021/10/19	0	0.00	6	229.50	233.00	-6	1,618	-0.37%
2021/10/18	7	228.64	1	230.00	232.50	6	1,631	0.37%
2021/10/15	0.1	226.00	0	0.00	226.50	0.1	1,644	0.01%
2021/10/14	2	232.00	3	232.33	231.00	-1	1,633	-0.06%
2021/10/12	1.1	225.17	3	226.00	224.50	-2	1,626	-0.12%
2021/10/08	0	0.00	6	218.42	221.50	-6	1,646	-0.36%
2021/10/07	2	217.50	2	216.50	217.00	0	1,645	0.00%
2021/10/06	12.1	212.30	7	213.07	212.00	5.1	1,668	0.30%
2021/10/05	4	213.38	3	212.67	219.50	1	1,642	0.06%
2021/10/04	2	212.00	6	215.25	209.50	-4	1,632	-0.24%
2021/10/01	5	229.60	9	223.94	220.00	-4	1,636	-0.24%
2021/09/30	9	235.56	8	237.25	236.50	1	1,656	0.06%
2021/09/29	3	249.50	2	247.75	245.50	1	1,653	0.06%
2021/09/28	0	0.00	2	252.50	251.00	-2	1,651	-0.12%
2021/09/27	3.1	245.16	4	249.63	249.00	-0.9	1,663	-0.05%
2021/09/24	6.1	254.39	1	252.50	249.00	5.1	1,659	0.31%
2021/09/23	14.1	272.38	4	266.75	257.00	10.1	1,663	0.61%
2021/09/22	6	378.00	4	377.75	391.50	2	1,606	0.13%
2021/09/17	2	392.03	1	398.50	392.50	1	1,605	0.06%
2021/09/16	3	400.67	3	405.00	396.50	0	1,622	0.00%
2021/09/15	1	395.43	2	398.25	394.50	-1	1,614	-0.06%
2021/09/14	1	394.00	1	394.50	397.00	0	1,628	0.00%
2021/09/13	17	393.74	17	396.44	393.00	0	1,632	0.00%
2021/09/10	4	391.13	4.1	395.08	391.50	-0.1	1,628	0.00%
2021/09/09	1	383.50	1	386.00	386.00	0	1,609	0.00%
2021/09/08	5	383.40	5	379.80	378.00	0	1,615	0.00%
2021/09/07	3	379.67	7	385.64	388.00	-4	1,624	-0.25%
2021/09/06	12.1	359.68	12	365.75	371.50	0.1	1,610	0.01%
2021/09/03	0	0.00	1	371.00	375.00	-1	1,587	-0.06%
2021/09/02	4	368.00	0	0.00	365.00	4	1,594	0.25%
2021/09/01	1	383.50	2	388.00	385.50	-1	1,635	-0.06%
2021/08/30	0	0.00	2	375.50	378.00	-2	1,664	-0.12%
2021/08/27	4	375.75	4	371.88	371.50	0	1,685	0.00%
2021/08/26	7	378.14	7	384.86	376.50	0	1,707	0.00%
2021/08/25	7	383.86	7	384.71	380.00	0	1,700	0.00%
2021/08/24	3	372.00	7	372.50	374.50	-4	1,697	-0.24%
2021/08/23	7	371.71	9	372.89	375.50	-2	1,733	-0.12%
2021/08/20	2	360.00	7	353.14	362.50	-5	1,746	-0.29%
2021/08/19	5.1	359.48	4	356.63	350.00	1.1	1,762	0.06%
2021/08/18	15.1	356.06	11.8	354.37	371.00	3.3	1,797	0.18%
2021/08/17	8.1	370.16	2	356.00	356.00	6.1	1,785	0.34%
2021/08/16	7	373.35	7	373.21	371.50	0	1,801	0.00%
2021/08/13	3	380.00	9.2	381.20	384.00	-6.2	1,810	-0.34%
2021/08/12	10	372.25	11	372.68	378.50	-1	1,839	-0.05%
2021/08/11	12	369.54	12	369.54	370.00	0	1,850	0.00%
2021/08/10	11.2	372.34	12	367.33	360.00	-0.8	1,875	-0.04%
2021/08/09	2	390.00	2	387.75	385.50	0	1,892	0.00%
2021/08/06	1	395.97	2	397.74	395.00	-1	1,937	-0.05%
2021/08/05	7.1	392.60	5	392.80	394.00	2.1	1,949	0.11%
2021/08/04	3	401.02	4	402.25	411.00	-1	2,009	-0.05%
2021/08/03	1	400.06	0	0.00	400.50	1	2,055	0.05%
2021/08/02	3	411.82	5	408.00	408.00	-2	2,077	-0.09%
2021/07/30	2.2	402.44	0	0.00	400.00	2.2	2,115	0.10%
2021/07/29	2	408.52	1	410.00	409.00	1	2,140	0.05%
2021/07/28	3.1	411.81	3	415.83	416.00	0.1	2,190	0.00%
2021/07/27	5.1	430.51	1	425.50	425.50	4.1	2,275	0.18%
2021/07/26	0	0.00	5	440.70	448.00	-5	2,274	-0.22%
2021/07/23	6.1	432.54	3	435.17	424.00	3.1	2,304	0.13%
2021/07/22	3	425.17	1	433.50	424.00	2	2,310	0.09%
2021/07/21	6	430.83	6	425.58	420.00	0	2,327	0.00%
2021/07/20	5.1	432.92	2	431.50	427.50	3.1	2,339	0.13%
2021/07/16	3.1	450.14	3	452.33	447.00	0.1	2,392	0.01%
2021/07/15	3.2	456.39	0	0.00	454.00	3.2	2,390	0.13%
2021/07/14	3.1	463.61	2	466.00	463.50	1.1	2,412	0.05%
2021/07/13	3	479.33	3.2	483.16	468.00	-0.2	2,450	-0.01%
2021/07/12	1	472.02	2	472.00	472.00	-1	2,465	-0.04%
2021/07/09	2	465.04	3	468.50	464.00	-1	2,529	-0.04%
2021/07/08	0.1	468.00	0	471.00	471.50	0.1	2,621	0.00%
2021/07/07	8	468.80	9	482.66	462.00	-1	2,650	-0.04%
2021/07/06	11.4	477.12	8	473.38	470.00	3.4	2,674	0.13%
2021/07/05	1	495.00	3	494.50	494.00	-2	2,716	-0.07%
2021/07/02	3	479.50	4	485.75	486.00	-1	2,780	-0.04%
2021/07/01	3	486.17	1	489.00	483.00	2	2,887	0.07%
2021/06/30	6	486.42	4	485.75	484.50	2	2,934	0.07%
2021/06/29	8.1	502.68	2	494.50	494.50	6.1	2,987	0.21%
2021/06/28	3	510.67	2	513.00	513.00	1	3,012	0.03%
2021/06/25	3	524.00	5	527.60	520.00	-2	3,173	-0.06%
2021/06/24	3	515.68	3	518.67	510.00	0	3,276	0.00%
2021/06/23	3	520.33	6	518.00	523.00	-3	3,402	-0.09%
2021/06/22	3	504.33	2	508.00	502.00	1	3,405	0.03%
2021/06/18	1	519.98	0	0.00	511.00	1	3,419	0.03%
2021/06/17	0	0.00	3	519.33	522.00	-3	3,427	-0.09%
2021/06/16	3	511.01	0	0.00	508.00	3	3,458	0.09%
2021/06/15	1	518.00	2	524.50	523.00	-1	3,520	-0.03%
2021/06/11	5	531.60	0	0.00	522.00	5	3,728	0.13%
2021/06/09	20	546.55	15	545.93	533.00	5	3,900	0.13%
2021/06/08	5	530.00	3.1	530.90	530.00	2	3,914	0.05%
2021/06/07	9	521.56	18	520.05	530.00	-9	3,977	-0.23%
2021/06/04	3	513.33	1	511.00	511.00	2	3,998	0.05%
2021/06/03	0	0.00	5	515.98	522.00	-5	4,051	-0.12%
2021/06/02	3	504.67	3	506.67	501.00	0	4,087	0.00%
2021/06/01	6	518.33	3	520.00	512.00	3	4,143	0.07%
2021/05/31	8	515.00	10	519.90	518.00	-2	4,212	-0.05%
2021/05/28	7	509.71	4.2	510.76	507.00	2.9	4,254	0.07%
2021/05/27	3	504.51	5	506.70	509.00	-2	4,317	-0.05%
2021/05/26	8	515.25	4.1	512.54	513.00	3.9	4,367	0.09%
2021/05/25	5.2	498.28	3	496.33	498.50	2.2	4,399	0.05%
2021/05/24	0	0.00	6	475.50	478.50	-6	4,422	-0.14%
2021/05/21	4	468.38	4	466.88	462.50	0	4,453	0.00%
2021/05/20	2	461.75	3	464.50	460.50	-1	4,466	-0.02%
2021/05/19	4	458.25	3	455.67	450.00	1	4,473	0.02%
2021/05/18	11	460.41	10	459.96	464.00	1	4,521	0.02%
2021/05/17	7	439.57	10.1	443.42	447.50	-3.1	4,612	-0.07%
2021/05/14	6	438.42	1	441.00	438.00	5	4,633	0.11%
2021/05/13	2	430.00	4	428.88	429.50	-2	4,665	-0.04%
2021/05/12	17	421.35	19.2	420.76	432.50	-2.2	4,702	-0.05%
2021/05/11	4.2	427.16	3	432.00	415.50	1.2	4,693	0.03%
2021/05/10	6	462.97	11	467.77	452.00	-5	4,716	-0.11%
2021/05/07	15	464.80	6	470.42	473.00	9	4,773	0.19%
2021/05/06	1	432.50	2	440.75	443.00	-1	4,813	-0.02%
2021/05/05	3	434.48	2	429.75	428.00	1	4,883	0.02%
2021/05/04	3	444.00	3	441.99	441.00	0	4,974	0.00%
2021/05/03	1.1	495.55	0.1	490.97	490.00	1	4,978	0.02%
2021/04/29	1.1	544.39	0	553.00	544.00	1.1	5,153	0.02%
2021/04/28	0	0.00	1	551.00	543.00	-1	5,333	-0.02%
2021/04/27	2	555.50	3	554.33	557.00	-1	5,506	-0.02%
2021/04/26	2	551.51	1.1	546.55	551.00	0.9	5,597	0.02%
2021/04/23	6	546.33	5	543.00	551.00	1	5,666	0.02%
2021/04/22	2	547.00	3	534.00	527.00	-1	5,748	-0.02%
2021/04/21	1	546.00	2	543.00	545.00	-1	5,771	-0.02%
2021/04/20	3	544.67	4	551.50	550.00	-1	5,881	-0.02%
2021/04/19	2	544.50	1	552.00	541.00	1	6,030	0.02%
2021/04/16	12	563.25	9	563.67	563.00	3	6,091	0.05%
2021/04/15	6.1	552.36	7	554.43	572.00	-1	6,186	-0.02%
2021/04/14	10	557.68	9	548.69	543.00	1	6,225	0.02%
2021/04/13	11	588.64	9	594.33	580.00	2	6,244	0.03%
2021/04/12	11	604.00	9.1	598.01	586.00	1.9	6,314	0.03%
2021/04/09	12	622.25	9.2	622.82	618.00	2.8	6,388	0.04%
2021/04/08	7	655.28	6	653.17	649.00	1	6,441	0.02%
2021/04/07	7.1	650.85	12	651.30	667.00	-4.9	6,581	-0.07%
2021/04/06	9	639.89	9	643.22	633.00	0	6,600	0.00%
2021/04/01	21.1	643.43	19	640.84	634.00	2.1	6,651	0.03%
2021/03/31	13.3	632.74	13.1	631.93	634.00	0.2	6,721	0.00%
2021/03/30	32	633.53	29	635.17	631.00	3	6,718	0.04%
2021/03/29	11.1	623.23	9	619.78	612.00	2.1	6,609	0.03%
2021/03/26	16	609.70	28	611.00	631.00	-12	6,586	-0.18%
2021/03/25	4	574.75	2	574.50	574.00	2	6,600	0.03%
2021/03/24	5	576.80	0	580.00	573.00	5	6,756	0.07%
2021/03/23	0	588.67	2	591.00	575.00	-2	7,149	-0.03%
2021/03/22	4	589.75	2	589.50	580.00	2	7,328	0.03%
2021/03/19	6	587.50	6	588.17	588.00	0	7,414	0.00%
2021/03/18	8	599.63	7	601.86	596.00	1	7,444	0.01%
2021/03/17	33.1	624.88	25	628.28	600.00	8	7,527	0.11%
2021/03/16	10	607.01	13	610.00	616.00	-3	7,477	-0.04%
2021/03/15	10	590.20	10	593.00	590.00	0	7,511	0.00%
2021/03/12	11	587.45	12	584.75	575.00	-1	7,502	-0.01%
2021/03/11	4	566.20	10	576.00	588.00	-6	7,514	-0.08%
2021/03/10	4	549.75	5	551.39	548.00	-1	7,620	-0.01%
2021/03/09	13	540.54	9	540.11	542.00	4	7,646	0.05%
2021/03/08	8.1	573.27	7	563.57	551.00	1.1	7,627	0.01%
2021/03/05	8	565.38	9	566.89	567.00	-1	7,662	-0.01%
2021/03/04	10	582.60	6	580.50	572.00	4	7,704	0.05%
2021/03/03	9	584.33	12	586.33	599.00	-3	7,688	-0.04%
2021/03/02	9	595.56	9	595.33	571.00	0	7,701	0.00%
2021/02/26	12	573.00	14	572.79	583.00	-2	7,765	-0.03%
2021/02/25	13	579.61	17	583.00	567.00	-4	7,883	-0.05%
2021/02/24	10	576.20	7	580.29	568.00	3	7,983	0.04%
2021/02/23	8	574.88	7.1	575.35	576.00	0.9	8,157	0.01%
2021/02/22	7	598.29	5	598.00	592.00	2	8,195	0.02%
2021/02/19	5.2	597.75	8.1	596.63	591.00	-3	8,290	-0.04%
2021/02/18	10	602.00	10	606.80	605.00	0	8,465	0.00%
2021/02/17	15.7	611.26	10	610.41	603.00	5.7	8,687	0.07%
2021/02/05	12.3	579.39	28	580.96	587.00	-15.7	8,753	-0.18%
2021/02/04	18	569.11	20	574.55	565.00	-2	8,799	-0.02%
2021/02/03	22	578.14	19	577.95	573.00	3	8,869	0.03%
2021/02/02	44	574.05	42.1	572.86	577.00	1.9	8,968	0.02%
2021/02/01	17	550.00	17	546.24	548.00	0	9,061	0.00%
2021/01/29	30	576.40	20	570.35	563.00	10	9,238	0.11%
2021/01/28	19.1	576.02	18.1	584.12	567.00	1.1	9,304	0.01%
2021/01/27	24	590.50	28	591.54	590.00	-4	9,283	-0.04%
2021/01/26	27.1	587.97	30.5	595.23	576.00	-3.4	9,232	-0.04%
2021/01/25	10	612.10	7.5	612.00	620.00	2.5	9,126	0.03%
2021/01/22	30	609.00	25	614.96	613.00	5	9,070	0.06%
2021/01/21	24	586.67	22	582.45	602.00	2	8,913	0.02%
2021/01/20	25	554.01	41	550.63	553.00	-16	8,703	-0.18%
2021/01/19	15	528.20	16	530.00	546.00	-1	8,536	-0.01%
2021/01/18	36	497.05	15.1	502.16	496.50	21	8,475	0.25%
2021/01/15	10	516.30	10	517.30	515.00	0	8,411	0.00%
2021/01/14	9	497.73	8	502.00	503.00	1	8,328	0.01%
2021/01/13	17	496.06	15.1	499.74	505.00	1.9	8,292	0.02%
2021/01/12	15	492.27	12	495.00	484.00	3	8,181	0.04%
2021/01/11	16	468.78	18	463.61	475.50	-2	8,011	-0.02%
2021/01/08	25	438.94	21	433.26	432.50	4	7,995	0.05%
2021/01/07	9	426.89	10	427.15	435.50	-1	7,889	-0.01%
2021/01/06	9.1	423.90	7	418.92	414.50	2.1	7,810	0.03%
2021/01/05	13	410.78	41.1	408.05	423.50	-28	7,744	-0.36%
2021/01/04	10	409.15	11.1	406.43	405.50	-1.1	7,697	-0.01%
2020/12/31	47	394.39	18.1	395.85	394.50	28.9	7,683	0.38%
2020/12/30	20.2	391.87	22	388.95	400.00	-1.9	7,642	-0.02%
2020/12/29	11	376.77	12	377.88	374.00	-1	7,524	-0.01%
2020/12/28	9	374.44	8.1	376.61	368.50	0.9	7,464	0.01%
2020/12/25	21.1	376.32	23.1	372.46	375.00	-2	7,439	-0.03%
2020/12/24	4	366.49	7	362.79	358.00	-3	7,412	-0.04%
2020/12/23	8	353.25	10	355.65	359.00	-2	7,444	-0.03%
2020/12/22	12	364.04	8	361.56	351.00	4	7,486	0.05%
2020/12/21	18	364.53	18.4	363.54	360.50	-0.4	7,431	-0.01%
2020/12/18	29.4	382.83	34	378.65	370.00	-4.6	7,383	-0.06%
2020/12/17	61	387.16	54	388.60	389.00	7	7,246	0.10%
2020/12/16	8	357.63	11	359.05	371.50	-3	6,897	-0.04%
2020/12/15	14	339.64	15	341.60	338.00	-1	6,839	-0.01%
2020/12/14	8	337.56	8.3	337.43	337.00	-0.3	6,811	0.00%
2020/12/11	20	336.65	23	338.33	334.00	-3	6,915	-0.04%
2020/12/10	20	330.88	20	335.85	335.00	0	6,985	0.00%
2020/12/09	14.3	325.80	10	326.80	328.00	4.3	6,993	0.06%
2020/12/08	6	312.25	4	311.50	316.00	2	6,883	0.03%
2020/12/07	4	309.13	4	309.75	312.50	0	6,868	0.00%
2020/12/04	14	315.58	11	313.14	306.00	3	6,846	0.04%
2020/12/03	15	333.97	11	332.09	327.50	4	6,735	0.06%
2020/12/02	6	339.83	8	339.44	337.50	-2	6,751	-0.03%
2020/12/01	17	337.59	24	335.67	339.50	-7	6,781	-0.10%
2020/11/30	17.1	342.40	15	342.17	335.00	2.1	6,723	0.03%
2020/11/27	10	337.90	8	337.63	337.50	2	6,685	0.03%
2020/11/26	10	342.75	10	342.85	340.50	0	6,691	0.00%
2020/11/25	30	346.45	30	346.87	347.00	0	6,636	0.00%
2020/11/24	22	343.86	28	344.82	349.50	-6	6,538	-0.09%
2020/11/23	35	348.90	16	347.19	337.00	19	6,419	0.30%
2020/11/20	31	345.74	33	342.71	352.00	-2	6,298	-0.03%
2020/11/19	12	326.88	13.1	328.23	329.50	-1.1	6,204	-0.02%
2020/11/18	30	322.27	30	321.73	330.00	0	6,264	0.00%
2020/11/17	17	319.15	19	320.63	322.00	-2	6,358	-0.03%
2020/11/16	36	312.71	31	314.39	315.00	5	6,459	0.08%
2020/11/13	26	293.67	26	293.00	299.00	0	6,414	0.00%
2020/11/12	20	286.28	28	286.45	288.00	-8	6,321	-0.13%
2020/11/11	33	284.12	29	286.59	282.00	4	6,283	0.06%
2020/11/10	18	281.42	20	284.18	280.00	-2	6,215	-0.03%
2020/11/09	28	278.41	30	279.08	284.00	-2	6,097	-0.03%
2020/11/06	68	268.82	115	269.04	268.50	-47	5,985	-0.79%	大賣/
2020/11/05	28	253.16	33	253.47	255.50	-5	5,842	-0.09%
2020/11/04	20	244.63	24	242.92	247.00	-4	5,748	-0.07%
2020/11/03	6	239.67	14	239.46	239.50	-8	5,794	-0.14%
2020/11/02	10	236.80	10	236.80	235.00	0	5,941	0.00%
2020/10/30	5	236.70	5	236.50	237.50	0	6,128	0.00%
2020/10/29	4	233.50	32	232.95	237.00	-28	6,269	-0.45%
2020/10/28	11	232.64	2	232.50	230.50	9	6,437	0.14%
2020/10/27	12	231.38	13	231.96	236.50	-1	6,642	-0.02%
2020/10/26	18	235.42	4	236.75	234.00	14	6,809	0.21%
2020/10/23	8	243.38	17	244.91	242.50	-9	6,927	-0.13%
2020/10/22	13	243.62	9	245.06	244.50	4	7,076	0.06%
2020/10/21	9	244.50	6	248.33	244.50	3	7,185	0.04%
2020/10/20	1	243.50	0	0.00	247.00	1	7,459	0.01%
2020/10/19	5	244.10	4	245.13	244.50	1	7,489	0.01%
2020/10/16	4	245.00	13	247.73	242.00	-9	7,498	-0.12%
2020/10/15	9	243.78	5	243.00	243.00	4	7,480	0.05%
2020/10/14	7	247.79	7	247.36	246.50	0	7,482	0.00%
2020/10/13	9	245.67	13	245.96	249.00	-4	7,487	-0.05%
2020/10/12	10	246.60	3	248.17	243.00	7	7,476	0.09%
2020/10/08	26	251.33	24	250.83	248.00	2	7,449	0.03%
2020/10/07	6	246.33	8	248.00	251.50	-2	7,374	-0.03%
2020/10/06	14	246.61	10	245.80	245.00	4	7,317	0.05%
2020/10/05	10	242.05	15	241.83	245.50	-5	7,291	-0.07%
2020/09/30	6	232.67	9	233.44	239.00	-3	7,474	-0.04%
2020/09/29	11	235.64	12	237.88	231.00	-1	7,757	-0.01%
2020/09/28	2	227.00	4	230.88	231.00	-2	8,027	-0.02%
2020/09/25	17	228.03	6	225.42	219.50	11	8,216	0.13%
2020/09/24	9	238.83	6	238.42	235.00	3	8,296	0.04%
2020/09/23	13	240.42	18	241.47	242.50	-5	8,374	-0.06%
2020/09/22	2	235.50	2	235.50	233.50	0	8,567	0.00%
2020/09/21	2	243.25	2.1	243.66	240.00	-0.1	8,731	0.00%
2020/09/18	12	242.42	22	242.36	244.50	-10	9,023	-0.11%
2020/09/17	17	236.06	7	237.36	238.00	10	9,154	0.11%
2020/09/16	57	243.93	29	243.17	239.50	28	9,118	0.31%
2020/09/15	55	241.61	50	241.53	236.00	5	9,038	0.06%
2020/09/14	22	225.34	25	223.80	235.00	-3	8,837	-0.03%
2020/09/11	3	211.50	26	212.63	214.00	-23	8,691	-0.26%
2020/09/10	15	213.27	12	211.96	209.50	3	8,726	0.03%
2020/09/09	22	210.86	13	211.50	215.50	9	8,761	0.10%
2020/09/08	17	218.03	2	219.25	217.00	15	8,737	0.17%
2020/09/07	14	220.93	13	223.12	218.00	1	8,715	0.01%
2020/09/04	8	216.38	4	217.38	216.00	4	8,708	0.05%
2020/09/03	7	222.28	13	225.50	222.00	-6	8,735	-0.07%
2020/09/02	7	225.93	8	223.56	220.50	-1	8,741	-0.01%
2020/09/01	18	219.56	20	222.35	224.50	-2	8,791	-0.02%
2020/08/31	3	222.67	3	224.67	221.00	0	8,804	0.00%
2020/08/28	5	222.30	5	222.10	221.00	0	9,023	0.00%
2020/08/27	1	220.00	1	226.00	218.50	0	9,124	0.00%
2020/08/26	6	226.17	9	226.11	224.00	-3	9,205	-0.03%
2020/08/25	7	225.86	15	227.10	229.50	-8	9,430	-0.08%
2020/08/24	13	219.15	8	217.81	224.50	5	9,405	0.05%
2020/08/21	30	214.98	29	214.79	212.50	1	9,276	0.01%
2020/08/20	51	219.40	49	220.59	219.50	2	9,082	0.02%
2020/08/19	14.1	229.37	19	233.13	220.50	-4.9	8,801	-0.06%
2020/08/18	11	246.82	1	246.00	245.00	10	8,605	0.12%
2020/08/17	7	279.14	4.2	279.52	272.00	2.8	8,593	0.03%
2020/08/14	8	269.38	10	269.05	277.00	-2	8,529	-0.02%
2020/08/13	7	269.86	8	271.06	262.50	-1	8,487	-0.01%
2020/08/12	10	268.80	8	268.06	266.50	2	8,506	0.02%
2020/08/11	18	276.00	19	275.21	274.00	-1	8,561	-0.01%
2020/08/10	13	276.42	12.2	275.09	274.00	0.8	8,494	0.01%
2020/08/07	9	277.17	11	276.47	276.50	-2	8,456	-0.02%
2020/08/06	13	288.08	12	288.83	284.00	1	8,357	0.01%
2020/08/05	24	285.54	21	288.05	291.50	3	8,185	0.04%
2020/08/04	7	279.64	14	278.14	276.50	-7	8,013	-0.09%
2020/08/03	22	271.75	24	272.04	275.00	-2	7,884	-0.03%
2020/07/31	18	265.75	19	265.24	269.00	-1	7,743	-0.01%
2020/07/30	16.2	252.90	12	254.04	259.50	4.2	7,606	0.06%
2020/07/29	18	246.33	16	239.63	253.00	2	7,596	0.03%
2020/07/28	15	252.23	5.3	251.46	242.50	9.7	7,513	0.13%
2020/07/27	20	280.93	13	280.31	269.00	7	7,502	0.09%
2020/07/24	27	276.35	29.1	280.40	270.50	-2.1	7,413	-0.03%
2020/07/22	1	259.00	1	258.50	257.00	0	7,403	0.00%
2020/07/21	2	250.00	4	261.38	259.00	-2	7,415	-0.03%
2020/07/20	14	244.71	1	239.50	245.00	13	7,418	0.18%
2020/07/17	0	0.00	1	233.00	231.50	-1	7,492	-0.01%
2020/07/16	0	0.00	4	228.88	232.00	-4	7,546	-0.05%
2020/07/14	3	239.17	0	0.00	233.00	3	7,657	0.04%
2020/07/13	0	0.00	6	245.67	245.00	-6	7,705	-0.08%
2020/07/10	6	244.50	3.1	245.97	245.00	2.9	7,868	0.04%
2020/07/09	21.9	261.01	24	257.31	254.00	-2.1	8,076	-0.03%
2020/07/08	44.1	250.79	36	251.92	251.50	8.1	7,886	0.10%
2020/07/07	42	233.96	40	233.48	244.00	2	7,625	0.03%
2020/07/06	20	216.15	20	219.23	222.00	0	7,361	0.00%
2020/07/03	18.1	199.24	18	200.03	202.00	0.1	7,190	0.00%
2020/07/02	13	195.50	28	195.52	196.00	-15	7,212	-0.21%
2020/07/01	23	192.76	21	192.60	194.50	2	7,246	0.03%
2020/06/30	23	183.15	22	183.27	188.50	1	7,197	0.01%
2020/06/29	20	183.50	24	184.52	176.50	-4	7,072	-0.06%
2020/06/24	23	177.83	21	177.17	181.00	2	6,792	0.03%
2020/06/23	5	171.20	4	171.63	169.00	1	6,587	0.02%
2020/06/22	8	176.75	8	173.50	172.50	0	6,599	0.00%
2020/06/19	3	170.83	1	172.00	172.00	2	6,557	0.03%
2020/06/18	2	170.50	4	170.25	172.00	-2	6,553	-0.03%
2020/06/17	6	170.50	8	170.75	169.50	-2	6,567	-0.03%
2020/06/16	16	169.22	19	170.29	174.50	-3	6,565	-0.05%
2020/06/15	23	166.59	21	166.31	163.00	2	6,556	0.03%
2020/06/12	22	166.25	21	167.00	167.00	1	6,602	0.02%
2020/06/11	12	168.79	12	168.33	170.50	0	6,653	0.00%
2020/06/10	10	170.30	7	171.79	169.50	3	6,646	0.05%
2020/06/09	4	175.88	3	175.83	175.00	1	6,602	0.02%
2020/06/08	15	179.43	7	179.50	173.50	8	6,653	0.12%
2020/06/05	14	178.36	22	178.23	178.50	-8	6,593	-0.12%
2020/06/04	31	179.58	36	180.14	175.00	-5	6,594	-0.08%
2020/06/03	13	176.88	11	176.55	174.00	2	6,450	0.03%
2020/06/02	21	171.98	20	173.00	173.00	1	6,421	0.02%
2020/06/01	36	167.17	47	165.93	172.50	-11	6,343	-0.17%
2020/05/29	12	147.42	12	148.79	157.00	0	6,114	0.00%
2020/05/28	2	145.50	2	146.00	143.50	0	6,273	0.00%
2020/05/27	7	145.14	7	145.64	145.00	0	6,321	0.00%
2020/05/26	3	147.00	1	147.50	145.00	2	6,383	0.03%
2020/05/25	5	144.90	11	142.73	147.00	-6	6,389	-0.09%
2020/05/22	16	143.22	9	145.17	144.00	7	6,390	0.11%
2020/05/21	2	151.50	2	151.25	151.00	0	6,338	0.00%
2020/05/20	13	151.27	11	150.36	150.00	2	6,376	0.03%
2020/05/19	7	149.93	10	150.25	153.00	-3	6,363	-0.05%
2020/05/18	17	154.68	8	155.31	148.50	9	6,303	0.14%
2020/05/15	3	165.67	3	166.67	165.00	0	6,208	0.00%
2020/05/14	2	172.50	2	168.00	166.00	0	6,249	0.00%
2020/05/12	4	173.50	4	173.88	173.00	0	6,368	0.00%
2020/05/11	10	173.80	13	174.23	175.50	-3	6,455	-0.05%
2020/05/08	12	170.92	9	170.94	170.00	3	6,434	0.05%
2020/05/07	3	169.67	5	170.40	170.00	-2	6,440	-0.03%
2020/05/06	7	168.21	11	168.82	166.00	-4	6,410	-0.06%
2020/05/05	26	174.60	13	171.73	172.00	13	6,396	0.20%
2020/05/04	9	179.33	11	178.36	179.50	-2	6,416	-0.03%
2020/04/30	21	183.00	18	182.56	180.00	3	6,426	0.05%
2020/04/29	2	177.00	4	175.88	176.00	-2	6,318	-0.03%
2020/04/28	12	177.00	17	177.00	176.00	-5	6,351	-0.08%
2020/04/27	38	175.50	36	176.19	175.00	2	6,309	0.03%
2020/04/24	4	164.63	4	164.75	164.00	0	6,117	0.00%
2020/04/23	9	165.33	11	164.73	163.00	-2	6,108	-0.03%
2020/04/22	6	163.33	4	163.88	164.50	2	6,084	0.03%
2020/04/21	4	162.75	5	160.40	160.00	-1	6,021	-0.02%
2020/04/20	23	162.43	28	159.39	163.00	-5	6,019	-0.08%
2020/04/17	12	161.46	11	158.59	159.00	1	5,993	0.02%
2020/04/16	5	162.20	9	161.56	162.00	-4	5,936	-0.07%
2020/04/15	40	159.29	30	160.22	160.00	10	5,895	0.17%
2020/04/14	54	151.27	65	150.95	158.00	-11	5,813	-0.19%
2020/04/13	33	144.03	27	143.39	144.00	6	5,679	0.11%
2020/04/10	24	143.67	25	141.36	144.50	-1	5,718	-0.02%
2020/04/09	8	142.38	6	144.25	139.00	2	6,011	0.03%
2020/04/08	15	142.60	17	143.26	144.00	-2	6,113	-0.03%
2020/04/07	38	144.61	44	144.13	143.00	-6	6,076	-0.10%
2020/04/06	33	136.14	28	133.09	138.00	5	5,947	0.08%
2020/04/01	50	126.38	54	125.98	129.50	-4	5,847	-0.07%
2020/03/31	31	120.34	29	120.10	120.00	2	5,678	0.04%
2020/03/30	2	117.50	2	113.25	119.50	0	5,766	0.00%
2020/03/27	3	123.83	4	121.50	113.50	-1	5,746	-0.02%
2020/03/26	10	119.90	9	119.22	119.00	1	5,747	0.02%
2020/03/25	1	119.00	4	119.00	119.00	-3	5,790	-0.05%
2020/03/24	0	109.00	2	107.00	109.00	-2	5,800	-0.03%
2020/03/23	8	99.98	7	100.03	99.50	1	5,938	0.02%
2020/03/20	2	98.75	3	100.07	101.50	-1	5,973	-0.02%
2020/03/19	3	95.13	12	96.49	92.70	-9	5,961	-0.15%
2020/03/18	24	112.90	45	111.04	103.00	-21	6,206	-0.34%
2020/03/17	30	118.25	25	118.48	110.50	5	6,182	0.08%
2020/03/16	4	134.88	3	137.67	122.00	1	6,165	0.02%
2020/03/13	2	129.75	1	129.50	135.50	1	6,150	0.02%
2020/03/12	15	148.67	5	147.10	143.50	10	6,170	0.16%
2020/03/11	12	165.71	4	163.38	159.00	8	6,187	0.13%
2020/03/10	9	161.44	16	162.06	165.00	-7	6,247	-0.11%
2020/03/09	18	165.97	13	166.73	159.50	5	6,259	0.08%
2020/03/06	13	169.15	15	169.53	170.00	-2	6,241	-0.03%
2020/03/05	6	166.92	6	167.25	167.00	0	6,331	0.00%
2020/03/04	3	162.00	5	164.20	162.50	-2	6,529	-0.03%
2020/03/03	28	171.57	27	171.65	166.00	1	6,736	0.01%
2020/03/02	2	163.50	1	163.00	164.50	1	6,578	0.02%
2020/02/27	9	163.61	4	164.38	158.00	5	6,752	0.07%
2020/02/26	1	165.00	3	165.33	163.00	-2	6,747	-0.03%
2020/02/25	3	161.17	8	163.81	165.50	-5	6,771	-0.07%
2020/02/24	17	161.56	10	160.75	161.00	7	6,844	0.10%
2020/02/21	10	168.20	11	168.86	167.00	-1	6,902	-0.01%
2020/02/20	6	166.08	11	166.27	166.00	-5	7,059	-0.07%
2020/02/19	1	163.00	3	164.50	164.50	-2	7,156	-0.03%
2020/02/18	6	164.42	5	163.60	163.50	1	7,345	0.01%
2020/02/17	33	167.98	16	168.16	165.50	17	7,366	0.23%
2020/02/14	5	166.30	5	165.80	167.50	0	7,344	0.00%
2020/02/13	25	167.68	24	168.44	165.00	1	7,372	0.01%
2020/02/12	24	164.17	27	165.00	163.50	-3	7,302	-0.04%
2020/02/11	15	158.43	14	159.00	158.50	1	7,279	0.01%
2020/02/10	3	156.00	3	156.33	155.00	0	7,333	0.00%
2020/02/07	12	152.71	9	155.17	155.00	3	7,415	0.04%
2020/02/06	8	154.56	27	155.80	157.50	-19	7,462	-0.25%
2020/02/05	39	156.58	36	157.93	150.50	3	7,509	0.04%
2020/02/04	21	152.26	19	152.21	156.00	2	7,374	0.03%
2020/02/03	12	141.75	8	141.81	142.00	4	7,360	0.05%
2020/01/31	8	152.31	15	154.40	152.00	-7	7,429	-0.09%
2020/01/30	3	163.83	9	161.39	157.00	-6	7,492	-0.08%
2020/01/20	4	173.75	4	173.88	174.00	0	7,478	0.00%
2020/01/17	7	172.50	6	173.00	173.00	1	7,533	0.01%
2020/01/16	3	171.50	2	171.50	173.00	1	7,533	0.01%
2020/01/15	2	170.00	2	169.75	168.00	0	7,589	0.00%
2020/01/14	8	173.00	9	172.39	173.00	-1	7,573	-0.01%
2020/01/13	4	166.63	2	167.00	168.00	2	7,504	0.03%
2020/01/10	10	165.20	18	164.67	165.00	-8	7,478	-0.11%
2020/01/09	12	168.29	17	168.85	166.00	-5	7,435	-0.07%
2020/01/08	14	167.00	11.4	168.97	165.00	2.6	7,405	0.04%
2020/01/07	23	181.30	13	179.88	174.00	10	7,349	0.14%
2020/01/06	14	184.29	14	183.71	183.00	0	7,255	0.00%
2020/01/03	47	190.80	46	192.04	183.00	1	7,205	0.01%
2020/01/02	13	181.23	32	183.78	187.00	-19	6,824	-0.28%
2019/12/31	17	169.74	17	168.59	170.00	0	6,625	0.00%
2019/12/30	5	166.70	3	168.17	166.00	2	6,895	0.03%
2019/12/27	6	171.42	0	0.00	170.00	6	7,034	0.09%
2019/12/26	23	172.09	20	172.28	173.00	3	7,057	0.04%
2019/12/25	19	168.29	20	167.63	170.50	-1	7,032	-0.01%
2019/12/24	15	166.17	8	166.63	164.50	7	6,951	0.10%
2019/12/23	6	166.75	8	167.44	168.00	-2	6,961	-0.03%
2019/12/20	9	167.17	7	166.71	166.00	2	6,984	0.03%
2019/12/19	10	171.95	6	171.58	171.00	4	6,986	0.06%
2019/12/18	42	179.56	34	179.79	176.00	8	7,036	0.11%
2019/12/17	5	176.20	8	176.81	177.00	-3	7,126	-0.04%
2019/12/16	9	173.00	8	172.38	173.00	1	7,242	0.01%
2019/12/13	52.3	174.22	50	175.22	171.50	2.3	7,241	0.03%
2019/12/12	2	167.00	2	166.50	166.50	0	6,971	0.00%
2019/12/11	9	168.56	8	168.63	168.00	1	6,977	0.01%
2019/12/10	13	166.19	14	165.54	166.50	-1	7,071	-0.01%
2019/12/09	15	167.97	8	168.00	165.00	7	7,062	0.10%
2019/12/06	6	171.67	9	171.67	171.00	-3	7,043	-0.04%
2019/12/05	14	168.11	13	169.04	168.00	1	7,006	0.01%
2019/12/04	38	170.67	37	168.05	169.00	1	6,981	0.01%
2019/12/03	10	168.75	11	169.41	168.00	-1	6,950	-0.01%
2019/12/02	34	169.16	36	168.47	170.00	-2	6,877	-0.03%
2019/11/29	24	169.81	19	170.66	168.00	5	6,681	0.07%
2019/11/28	15	178.70	16	180.03	175.00	-1	6,426	-0.02%
2019/11/27	30	193.45	26	192.42	190.50	4	6,170	0.06%
2019/11/26	23	196.39	26	195.37	196.00	-3	6,068	-0.05%
2019/11/25	7	183.36	7	184.64	186.50	0	5,835	0.00%
2019/11/22	15	183.27	11	183.45	181.00	4	5,752	0.07%
2019/11/21	20	179.63	24	180.31	187.00	-4	5,691	-0.07%
2019/11/20	11	186.86	10	187.10	182.50	1	5,576	0.02%
2019/11/19	28	189.21	34	191.34	186.50	-6	5,493	-0.11%
2019/11/18	35	202.44	35	200.13	199.50	0	5,502	0.00%
2019/11/15	11	209.27	12	217.88	199.50	-1	5,492	-0.02%
2019/11/14	10	221.60	9	218.61	221.50	1	5,380	0.02%
2019/11/13	20	216.20	17	214.41	218.50	3	5,420	0.06%
2019/11/12	8	214.75	11	215.23	212.50	-3	5,493	-0.05%
2019/11/11	3	216.83	3	217.17	217.00	0	5,713	0.00%
2019/11/08	9	220.61	5	219.00	216.00	4	5,956	0.07%
2019/11/07	9	216.56	11	216.68	213.50	-2	6,039	-0.03%
2019/11/06	15	223.97	11	225.00	218.00	4	6,129	0.07%
2019/11/05	23	229.24	24	229.83	228.00	-1	6,093	-0.02%
2019/11/04	19	230.37	14	231.93	230.00	5	6,193	0.08%
2019/11/01	11	236.45	9	238.06	234.00	2	6,161	0.03%
2019/10/31	12	240.25	8	242.81	240.00	4	6,196	0.06%
2019/10/30	28	241.91	34	238.78	246.00	-6	6,181	-0.10%
2019/10/29	25	228.80	20	227.93	229.50	5	6,191	0.08%
2019/10/28	2	245.00	3	247.17	244.50	-1	6,253	-0.02%
2019/10/25	3	245.83	2	245.75	240.00	1	6,286	0.02%
2019/10/24	1	243.00	1	247.50	243.00	0	6,361	0.00%
2019/10/23	9	248.83	7	246.79	243.50	2	6,443	0.03%
2019/10/22	1	250.00	2	244.00	250.00	-1	6,503	-0.02%
2019/10/21	0	0.00	4	239.00	239.00	-4	6,622	-0.06%
2019/10/18	1	228.00	0	0.00	230.50	1	6,798	0.01%
2019/10/17	0	0.00	1	233.50	228.50	-1	7,224	-0.01%
2019/10/16	0	0.00	1	238.00	229.00	-1	7,405	-0.01%
2019/10/15	3	242.00	0	0.00	236.00	3	7,530	0.04%
2019/10/14	1	225.00	0	0.00	233.00	1	7,496	0.01%
2019/10/09	2	203.50	0	0.00	212.00	2	7,503	0.03%
2019/10/08	1	195.50	2	194.50	193.00	-1	7,658	-0.01%
2019/10/07	3	194.33	0	0.00	190.50	3	7,778	0.04%
2019/10/04	28	197.57	27	198.22	196.00	1	7,785	0.01%
2019/10/03	49	179.87	67	175.66	188.00	-18	7,474	-0.24%
2019/10/02	21	168.36	23	166.70	171.00	-2	7,276	-0.03%
2019/10/01	10	163.35	9	163.39	165.00	1	7,244	0.01%
2019/09/27	8	164.38	8	165.38	162.00	0	7,287	0.00%
2019/09/26	11	166.68	9	167.94	167.00	2	7,234	0.03%
2019/09/25	9	166.61	8	167.38	166.50	1	7,219	0.01%
2019/09/24	11	170.68	10	171.80	163.50	1	7,228	0.01%
2019/09/23	13	171.35	12	171.46	173.00	1	7,211	0.01%
2019/09/20	64	166.85	66	165.49	170.50	-2	7,196	-0.03%
2019/09/19	33	156.21	43	156.43	155.00	-10	7,073	-0.14%
2019/09/18	34	147.56	34	147.71	147.50	0	6,922	0.00%
2019/09/17	8	145.31	7	145.64	145.00	1	7,012	0.01%
2019/09/16	5	150.00	6	150.25	151.00	-1	7,121	-0.01%
2019/09/12	26	151.73	27	152.56	149.00	-1	7,271	-0.01%
2019/09/11	4	142.63	6	143.50	142.00	-2	7,196	-0.03%
2019/09/10	61	149.14	60	149.14	146.00	1	7,223	0.01%
2019/09/09	18	143.86	20	144.08	146.50	-2	7,222	-0.03%
2019/09/06	11	145.41	8	146.13	144.00	3	7,222	0.04%
2019/09/05	8	154.94	6	153.58	152.00	2	7,165	0.03%
2019/09/04	2	158.75	1	155.00	159.00	1	7,199	0.01%
2019/09/03	1	153.00	2	154.25	153.00	-1	7,426	-0.01%
2019/09/02	3	154.00	8	153.63	158.00	-5	7,475	-0.07%
2019/08/30	1	150.50	5	149.10	148.50	-4	7,523	-0.05%
2019/08/29	2	147.50	1	148.00	147.00	1	7,653	0.01%
2019/08/27	2	142.75	0	0.00	142.00	2	7,940	0.03%
2019/08/23	3	144.50	0.2	143.00	143.00	2.8	8,135	0.03%
2019/08/22	10	150.35	3	148.00	148.00	7	8,197	0.09%
2019/08/21	55.2	153.08	56	154.11	153.00	-0.8	8,267	-0.01%
2019/08/20	34	145.43	33	145.89	149.00	1	8,219	0.01%
2019/08/19	35	144.50	34	145.26	142.50	1	8,325	0.01%
2019/08/16	45	142.00	50	141.35	140.00	-5	8,318	-0.06%
2019/08/15	24	142.50	24	142.58	139.00	0	8,327	0.00%
2019/08/14	43	145.73	38	145.80	143.00	5	8,221	0.06%
2019/08/13	37	141.27	36	140.19	143.00	1	7,972	0.01%
2019/08/12	38	135.24	34	135.44	133.00	4	7,755	0.05%
2019/08/08	23	129.46	53	129.39	134.00	-30	7,642	-0.39%
2019/08/07	22	124.34	22	124.32	122.00	0	7,491	0.00%
2019/08/06	52	121.02	50	121.71	124.50	2	7,437	0.03%
2019/08/05	16	116.22	16	115.44	116.50	0	7,297	0.00%
2019/08/02	15	121.10	20	121.05	124.00	-5	7,348	-0.07%
2019/08/01	9	121.78	10	122.20	120.00	-1	7,487	-0.01%
2019/07/31	30	119.80	32	119.44	124.00	-2	7,640	-0.03%
2019/07/30	75	126.35	65	125.72	119.00	10	7,597	0.13%
2019/07/29	49	126.59	50	125.48	127.50	-1	7,412	-0.01%
2019/07/26	76	124.34	80	125.49	124.00	-4	7,357	-0.05%
2019/07/25	19	122.24	17	123.79	122.50	2	7,208	0.03%
2019/07/24	68	123.29	75	123.61	120.50	-7	7,096	-0.10%
2019/07/23	35	123.70	30	124.82	121.00	5	6,960	0.07%
2019/07/22	50	127.17	51	126.89	130.00	-1	6,866	-0.01%
2019/07/19	51	123.58	46.2	122.24	123.50	4.8	6,717	0.07%
2019/07/18	45	111.38	48.1	111.60	117.50	-3.1	6,365	-0.05%
2019/07/17	42	105.45	43	106.83	107.00	-1	6,266	-0.02%
2019/07/16	15	100.45	15	100.02	100.00	0	6,274	0.00%
2019/07/15	21	100.42	20	100.71	101.50	1	6,309	0.02%
2019/07/12	34	99.92	31	99.70	100.00	3	6,281	0.05%
2019/07/11	6	97.42	9	96.59	100.00	-3	6,086	-0.05%
2019/07/10	2	89.80	4	89.20	91.20	-2	5,968	-0.03%
2019/07/09	2	89.95	2	90.70	89.10	0	5,927	0.00%
2019/07/08	3	90.43	4	90.43	90.20	-1	5,913	-0.02%
2019/07/05	4	90.58	5	90.86	90.00	-1	5,894	-0.02%
2019/07/04	5	92.54	7.6	91.56	92.30	-2.6	5,847	-0.04%
2019/07/03	2	88.15	6	89.05	87.90	-4	5,750	-0.07%
2019/07/02	2	91.40	2	91.30	88.80	0	5,715	0.00%
2019/07/01	4	89.90	12	88.02	90.00	-8	5,678	-0.14%
2019/06/28	8	90.66	6	90.48	88.90	2	5,596	0.04%
2019/06/27	16	90.74	9	91.09	89.80	7	5,517	0.13%
2019/06/26	28	88.11	31	87.96	91.00	-3	5,425	-0.06%
2019/06/25	2	85.00	8	86.20	85.20	-6	5,296	-0.11%
2019/06/24	14	87.58	14	86.49	85.70	0	5,251	0.00%
2019/06/21	12	86.80	5	86.44	85.00	7	5,098	0.14%
2019/06/20	11	85.38	10	82.86	86.90	1	4,933	0.02%
2019/06/19	6	78.72	6	78.32	79.00	0	4,745	0.00%
2019/06/18	6	76.83	6	76.45	77.70	0	4,646	0.00%
2019/06/17	3	74.80	8	75.63	76.50	-5	4,566	-0.11%
2019/06/14	6	74.57	8	74.48	74.10	-2	4,498	-0.04%
2019/06/13	6	73.08	1	72.70	73.20	5	4,430	0.11%
2019/06/12	5	73.44	4	72.38	74.00	1	4,391	0.02%
2019/06/11	30	73.91	28	73.77	71.20	2	4,285	0.05%
2019/06/10	9	71.88	9	72.12	73.20	0	4,028	0.00%
2019/06/06	8	70.48	7	71.09	70.60	1	3,963	0.03%
2019/06/05	39	72.61	34	73.57	72.50	5	3,889	0.13%
2019/06/04	32	71.87	33	71.06	72.90	-1	3,747	-0.03%
2019/06/03	35	69.18	35	69.23	69.00	0	3,561	0.00%
2019/05/31	28	68.09	43	67.76	69.00	-15	3,469	-0.43%
2019/05/30	65	67.57	62	67.28	67.80	3	3,376	0.09%
2019/05/29	18	64.47	11	64.77	64.20	7	3,272	0.21%
2019/05/28	28	66.85	29	67.08	66.40	-1	3,204	-0.03%
2019/05/27	31	68.49	13	68.61	66.70	18	3,121	0.58%
2019/05/24	27	65.48	45.7	67.18	68.50	-18.7	2,945	-0.63%
2019/05/23	21	62.21	23	62.33	62.30	-2	2,717	-0.07%
2019/05/22	8	61.28	17	60.96	62.60	-9	2,638	-0.34%
2019/05/21	4	56.63	4	58.05	58.20	0	2,541	0.00%
2019/05/20	1	55.90	1	54.30	56.40	0	2,516	0.00%
2019/05/17	13	55.48	14	56.76	54.50	-1	2,475	-0.04%
2019/05/16	15	62.00	5	62.80	58.90	10	2,392	0.42%
2019/05/15	4	61.03	3	61.10	61.10	1	2,325	0.04%
2019/05/14	2	60.00	6	60.12	60.60	-4	2,295	-0.17%
2019/05/13	6	59.87	5	60.08	60.00	1	2,251	0.04%
2019/05/10	15	63.18	16	63.29	60.70	-1	2,200	-0.05%
2019/05/09	17	64.73	14.1	65.05	62.30	2.9	2,061	0.14%
2019/05/08	28	63.03	37	62.75	63.80	-9	1,821	-0.49%
2019/05/07	5	57.94	20	58.26	59.20	-15	1,615	-0.93%
2019/05/06	1	55.80	3	54.30	55.30	-2	1,533	-0.13%
2019/05/03	8	54.79	4	56.85	56.80	4	1,572	0.25%
2019/05/02	5	55.64	0	0.00	56.00	5	1,635	0.31%
2019/04/30	1	54.80	0	0.00	55.60	1	1,768	0.06%
2019/04/29	11	55.01	5	55.42	54.10	6	1,783	0.34%
2019/04/26	23	56.56	31	57.22	57.50	-8	1,812	-0.44%
2019/04/25	6	59.10	6	58.60	58.60	0	1,756	0.00%
2019/04/24	26	61.16	21	60.67	60.40	5	1,712	0.29%
2019/04/23	19.5	58.99	10	59.34	59.80	9.5	1,625	0.58%
2019/04/22	10.5	58.35	36	58.41	58.40	-25.5	1,521	-1.68%
2019/04/19	40	54.67	25	54.25	55.90	15	1,365	1.10%
2019/04/18	13	52.37	5	53.40	51.90	8	1,334	0.60%
2019/04/17	0	0.00	8	52.31	52.30	-8	1,344	-0.59%
2019/04/16	0	0.00	14	51.19	51.70	-14	1,320	-1.06%
2019/04/15	0	0.00	4	49.64	50.20	-4	1,308	-0.31%
2019/04/12	1	49.00	0	0.00	49.30	1	1,308	0.08%
2019/04/10	1	50.40	0	0.00	51.40	1	1,287	0.08%
2019/04/09	0	0.00	1	50.60	50.40	-1	1,279	-0.08%
2019/04/08	0	0.00	5	50.90	50.60	-5	1,276	-0.39%
2019/04/03	0	50.30	0	0.00	50.30	0	1,273	0.00%
2019/04/02	7	51.23	0	0.00	51.10	7	1,267	0.55%
2019/03/29	1	51.60	0	0.00	50.60	1	1,233	0.08%
2019/03/28	6	50.82	0	0.00	50.90	6	1,225	0.49%
2019/03/25	0	0.00	2	49.03	48.80	-2	1,224	-0.16%
2019/03/22	6	51.22	6	51.53	50.40	0	1,223	0.00%
2019/03/21	2	50.00	0	0.00	49.90	2	1,200	0.17%
2019/03/20	0	48.70	0	0.00	48.70	0	1,212	0.00%
2019/03/19	0	49.30	0	0.00	49.30	0	1,222	0.00%
2019/03/18	0	50.00	0	0.00	50.00	0	1,228	0.00%
2019/03/15	0	0.00	1	49.30	48.95	-1	1,229	-0.08%
2019/03/14	1	48.50	0	0.00	48.40	1	1,240	0.08%
2019/03/12	0	48.90	0	0.00	48.50	0	1,305	0.00%
2019/03/11	0	52.00	0	0.00	48.70	0	1,327	0.00%
2019/03/08	0	0.00	6	47.60	47.80	-6	1,426	-0.42%
2019/03/07	1	48.40	0	0.00	46.80	1	1,479	0.07%
2019/03/06	6	48.96	2	48.55	48.40	4	1,505	0.27%
2019/03/05	0	50.60	0	0.00	49.80	0	1,528	0.00%
2019/03/04	0	51.00	5	50.42	50.60	-5	1,549	-0.32%
2019/02/27	4	50.90	2	51.20	50.80	2	1,586	0.13%
2019/02/26	2	52.90	5	53.06	52.20	-3	1,572	-0.19%
2019/02/25	1	53.00	1	53.00	53.00	0	1,559	0.00%
2019/02/22	1	52.00	1	52.50	52.30	0	1,559	0.00%
2019/02/21	5	52.12	6	52.97	52.10	-1	1,560	-0.06%
2019/02/20	5	52.70	2	52.00	53.00	3	1,541	0.19%
2019/02/19	7	51.33	1	51.50	51.20	6	1,527	0.39%
2019/02/18	0	51.00	1	50.50	50.50	-1	1,510	-0.07%
2019/02/15	1	50.70	2	50.00	50.10	-1	1,520	-0.07%
2019/02/14	2	51.35	1	51.00	50.90	1	1,520	0.07%
2019/02/13	1	50.60	3	51.17	50.80	-2	1,513	-0.13%
2019/02/12	4	52.70	1	51.30	52.50	3	1,508	0.20%
2019/02/11	3	50.83	1	51.20	50.90	2	1,511	0.13%
2019/01/30	3	50.63	0	0.00	50.70	3	1,534	0.20%
2019/01/29	1	52.40	3	51.63	51.20	-2	1,625	-0.12%
2019/01/28	1	54.70	4	54.98	52.80	-3	1,725	-0.17%
2019/01/25	7.1	54.27	3	54.20	54.50	4.1	1,758	0.23%
2019/01/24	20	54.88	16	54.76	54.40	4	1,756	0.23%
2019/01/23	8	54.11	7	53.79	55.20	1	1,690	0.06%
2019/01/22	28	53.86	29	53.66	52.20	-1	1,583	-0.06%
2019/01/21	1	51.60	2	51.40	50.90	-1	1,437	-0.07%
2019/01/18	4	50.95	4	50.95	51.10	0	1,411	0.00%
2019/01/15	0	0.00	0.2	48.15	48.30	-0.2	1,366	-0.01%
2019/01/14	0	47.55	0	0.00	47.55	0	1,378	0.00%
2019/01/11	2	49.30	3	49.97	49.55	-1	1,373	-0.07%
2019/01/10	6	50.03	2	50.15	50.20	4	1,363	0.29%
2019/01/09	3	49.35	3	49.47	50.20	0	1,333	0.00%
2019/01/07	0	0.00	1	45.65	45.60	-1	1,298	-0.08%
2019/01/03	0	0.00	1	46.75	45.35	-1	1,312	-0.08%
2018/12/26	1	46.60	0	0.00	45.25	1	1,360	0.07%
2018/12/24	2	45.85	4	47.03	47.00	-2	1,360	-0.15%
2018/12/21	3	45.90	1	44.75	46.00	2	1,366	0.15%
2018/12/19	1	47.35	0	0.00	46.60	1	1,365	0.07%
2018/12/18	1	47.00	1	47.00	46.95	0	1,358	0.00%
2018/12/13	0	0.00	1	49.30	47.60	-1	1,359	-0.07%
2018/12/12	1	48.40	0	0.00	48.30	1	1,358	0.07%
2018/12/06	4	50.90	3	46.10	46.60	1	1,320	0.08%
2018/12/05	8	51.01	3	51.60	50.40	5	1,287	0.39%
2018/12/04	1	53.30	1	54.90	53.20	0	1,264	0.00%
2018/12/03	16	55.28	20	54.62	55.40	-4	1,243	-0.32%
2018/11/30	3	49.10	2	50.75	52.50	1	1,140	0.09%
2018/11/29	0	0.00	1	48.95	47.80	-1	1,082	-0.09%
2018/11/28	3	47.72	9	48.11	48.10	-6	1,041	-0.58%
2018/11/27	6	46.72	2	46.35	46.00	4	1,003	0.40%
2018/11/26	6	44.82	9	44.76	47.30	-3	971	-0.31%
2018/11/22	2	43.58	0	0.00	43.05	2	929	0.22%
2018/11/21	0	0.00	2	43.85	44.20	-2	918	-0.22%
2018/11/15	0	0.00	1	43.45	43.45	-1	903	-0.11%
2018/11/14	4	43.80	0	0.00	42.60	4	905	0.44%
2018/11/13	0	0.00	3	42.70	43.40	-3	904	-0.33%
2018/11/09	3	42.40	0	0.00	42.90	3	915	0.33%
2018/11/07	2	43.85	12	43.50	44.20	-10	894	-1.12%
2018/11/06	27	47.22	2	47.20	43.60	25	884	2.83%
2018/11/05	36	44.77	37	45.14	48.40	-1	789	-0.13%
2018/11/02	3	42.60	2	43.75	44.30	1	684	0.15%
2018/10/30	1	34.65	0	0.00	34.65	1	618	0.16%
2018/10/24	0	0.00	1	38.00	37.90	-1	619	-0.16%
2018/10/08	0	43.20	0	0.00	37.00	0	617	0.00%
2018/09/18	1	49.65	0	0.00	49.65	1	754	0.13%
2018/09/17	1	54.60	0	0.00	55.10	1	761	0.13%
2018/09/11	1	52.60	0	0.00	52.70	1	827	0.12%
2018/09/10	0	50.60	0	0.00	50.60	0	846	0.00%
2018/08/30	2	57.75	1	57.80	56.90	1	1,120	0.09%
2018/08/29	1	57.20	1	57.60	57.50	0	1,130	0.00%
2018/08/08	0	0.00	1	66.00	64.10	-1	1,086	-0.09%
2018/08/07	0	0.00	1	63.80	65.10	-1	1,079	-0.09%
2018/08/03	0	0.00	5	62.00	62.00	-5	1,061	-0.47%
2018/08/02	1	63.10	0	0.00	62.60	1	1,054	0.09%
2018/07/27	5	63.10	0	0.00	63.30	5	1,052	0.47%
2018/07/26	0	0.00	2	62.90	62.70	-2	1,052	-0.19%
2018/07/19	2	61.60	0	0.00	61.00	2	1,035	0.19%
2018/07/18	3	62.67	0	0.00	62.10	3	1,025	0.29%
2018/07/16	2	65.60	2	65.80	65.60	0	980	0.00%
2018/07/11	1	64.50	1	64.50	64.40	0	949	0.00%
2018/07/10	1	65.00	0	0.00	65.90	1	941	0.11%
2018/07/06	2	66.40	0	0.00	65.90	2	914	0.22%
2018/07/05	0	0.00	1	67.80	68.00	-1	880	-0.11%
2018/06/21	1	90.00	3	89.90	87.50	-2	847	-0.24%
2018/06/20	5	90.90	2	91.00	90.00	3	835	0.36%
2018/06/19	1	91.60	2	90.70	90.00	-1	812	-0.12%
2018/06/15	4	91.50	9	90.64	89.70	-5	793	-0.63%
2018/06/14	4	87.50	1	88.60	86.90	3	730	0.41%
2018/06/13	7	85.60	8	87.45	88.00	-1	674	-0.15%
2018/06/12	3	79.37	3	79.93	81.20	0	593	0.00%
2018/06/06	0	0.00	1	73.30	73.00	-1	512	-0.20%
2018/06/04	1	73.70	0	0.00	72.90	1	497	0.20%
2018/05/31	0	0.00	1	71.00	71.00	-1	499	-0.20%
2018/05/29	1	75.00	0	0.00	73.90	1	505	0.20%
2018/05/16	0	0.00	1	68.00	67.70	-1	488	-0.20%
2018/05/11	1	67.50	0	0.00	67.30	1	538	0.19%
2018/05/04	0.3	68.10	0	0.00	68.70	0.3	566	0.06%
2018/04/25	0	0.00	2	67.95	68.50	-2	651	-0.31%
2018/04/24	0	71.80	0	0.00	69.40	0	712	0.00%
2018/04/16	1	75.08	1	73.50	73.50	0	863	0.00%
2018/04/11	1	77.00	0	0.00	77.00	1	871	0.11%
2018/04/09	0	78.80	0	0.00	77.10	0	895	0.00%
2018/04/03	0	0.00	2	79.55	78.50	-2	894	-0.22%
2018/04/02	13.2	82.10	10	81.83	80.60	3.2	891	0.36%
2018/03/29	0	70.80	0	0.00	69.80	0	852	0.00%
2018/03/26	0	71.60	0	0.00	71.00	0	867	0.00%
2018/03/20	1	77.90	0	0.00	77.60	1	871	0.11%
2018/03/19	0	0.00	1	80.00	80.00	-1	868	-0.12%
2018/03/16	0	80.80	0	0.00	79.70	0	868	0.00%
2018/03/15	1	80.00	4	79.63	79.60	-3	868	-0.35%
2018/02/22	1	83.30	0	0.00	83.00	1	1,014	0.10%
2018/02/06	1	77.70	0	0.00	78.50	1	1,189	0.08%
2018/02/05	2	83.00	0	0.00	86.20	2	1,197	0.17%
2018/02/01	0	0.00	1	86.50	86.30	-1	1,198	-0.08%
2018/01/31	1	87.20	0	0.00	86.90	1	1,217	0.08%
2018/01/29	2	89.05	4	89.80	88.20	-2	1,294	-0.15%
2018/01/24	0	0.00	3	87.30	88.60	-3	1,503	-0.20%
2018/01/22	1	89.80	1	90.50	89.50	0	1,560	0.00%
2018/01/19	1	89.30	1	89.70	90.50	0	1,564	0.00%
2018/01/18	1	89.40	1	89.50	89.20	0	1,592	0.00%
2018/01/17	2	87.90	0	0.00	88.30	2	1,578	0.13%
2018/01/12	1	84.00	2	88.10	89.10	-1	1,566	-0.06%
2018/01/10	2	80.40	2	80.50	80.40	0	1,606	0.00%
2018/01/09	2	85.90	0	0.00	85.80	2	1,591	0.13%
2018/01/03	2	91.30	0	0.00	91.30	2	1,622	0.12%