立積 (4968)-玉山-新莊券商分點個股進出

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
188.0
漲跌
▼0.5
漲幅
-0.27%
成交量
1,251張
產業
上市半導體類股
758人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

立積 (4968)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/22	3	188.00	5.5	188.34	188.50	-2.5	3,766	-0.07%
2024/05/20	3	188.50	5.2	189.87	189.00	-2.2	4,057	-0.05%
2024/05/17	7.2	191.95	3.3	190.10	190.50	3.9	4,159	0.09%
2024/05/16	4	192.37	12	194.04	197.00	-8	4,363	-0.18%
2024/05/15	0.1	181.00	0	0.00	180.50	0.1	4,470	0.00%
2024/05/14	1.2	181.54	1	178.00	182.00	0.2	4,643	0.00%
2024/05/13	2.1	178.59	0	0.00	177.00	2.1	4,748	0.04%
2024/05/10	0	0.00	3	180.83	182.00	-3	4,932	-0.06%
2024/05/09	2.1	190.42	4	187.00	185.50	-1.9	4,993	-0.04%
2024/05/08	3	191.00	4.7	196.59	195.00	-1.7	5,055	-0.03%
2024/05/07	5.2	188.39	1	188.00	190.50	4.2	5,047	0.08%
2024/05/06	0	182.50	0.5	180.50	183.00	-0.5	5,173	-0.01%
2024/05/03	3	185.83	6	185.75	183.00	-3	5,293	-0.06%
2024/05/02	1.1	181.73	0	183.00	183.50	1.1	5,275	0.02%
2024/04/30	1	185.00	13	184.65	183.50	-12	5,280	-0.23%
2024/04/29	2.1	179.53	7.5	181.27	180.00	-5.4	5,265	-0.10%
2024/04/26	8	171.38	3	172.50	172.50	5	5,262	0.10%
2024/04/25	0	0.00	1	165.00	165.00	-1	5,235	-0.02%
2024/04/24	2	168.25	2	168.50	168.50	0	5,244	0.00%
2024/04/23	4	163.75	6	163.75	163.50	-2	5,269	-0.04%
2024/04/22	6.1	164.16	1	163.00	162.50	5.1	5,270	0.10%
2024/04/19	10.4	169.13	1	170.00	169.00	9.4	5,275	0.18%
2024/04/18	4	175.51	2	174.75	175.50	2	5,266	0.04%
2024/04/17	5.3	174.76	0	0.00	173.00	5.3	5,252	0.10%
2024/04/16	7	176.07	3	175.00	173.50	4	5,240	0.08%
2024/04/15	3.3	183.00	1	184.50	182.00	2.3	5,234	0.04%
2024/04/12	1	189.50	0	0.00	187.00	1	5,289	0.02%
2024/04/11	8	191.13	4	191.25	190.50	4	5,311	0.08%
2024/04/10	4.3	188.93	1.1	194.41	192.00	3.2	5,358	0.06%
2024/04/09	3.3	182.25	4	184.01	185.00	-0.8	5,387	-0.01%
2024/04/08	31.9	190.79	30	186.17	186.50	1.9	5,378	0.03%
2024/04/03	1.1	204.55	2	205.00	205.00	-0.9	5,298	-0.02%
2024/04/02	2.3	207.08	0	0.00	206.50	2.3	5,326	0.04%
2024/04/01	0.1	211.50	0	0.00	211.00	0.1	5,467	0.00%
2024/03/29	0	205.50	1	205.50	205.50	-1	5,474	-0.02%
2024/03/28	3.2	206.39	6.1	206.80	204.50	-2.9	5,518	-0.05%
2024/03/27	0	0.00	1	214.00	214.00	-1	5,602	-0.02%
2024/03/26	11.1	219.20	0	0.00	216.00	11.1	5,849	0.19%
2024/03/25	10.4	224.93	0	225.00	222.00	10.4	6,005	0.17%
2024/03/22	13.1	218.61	14.2	221.18	225.00	-1.1	6,016	-0.02%
2024/03/21	5.2	216.92	8	217.00	219.00	-2.9	6,006	-0.05%
2024/03/20	5.1	216.05	22	222.20	215.50	-16.9	6,018	-0.28%
2024/03/19	3.5	226.43	2	226.50	223.00	1.5	5,994	0.03%
2024/03/18	2	225.50	0.3	227.50	230.00	1.8	5,978	0.03%
2024/03/15	6.1	223.61	5	223.20	223.00	1.1	6,030	0.02%
2024/03/14	1	222.00	2.1	223.48	222.50	-1.1	6,039	-0.02%
2024/03/13	7.3	231.66	6	238.00	229.00	1.3	6,024	0.02%
2024/03/12	9.1	234.83	22.1	229.42	235.50	-13	5,997	-0.22%
2024/03/11	3	225.83	2	223.50	223.00	1	5,931	0.02%
2024/03/08	37.5	233.91	34	238.78	224.50	3.5	5,921	0.06%
2024/03/07	6	238.67	2.2	235.82	235.00	3.8	5,807	0.07%
2024/03/06	4	235.38	17.5	236.24	234.00	-13.5	5,830	-0.23%
2024/03/05	7.6	224.02	11.1	223.10	227.00	-3.5	5,712	-0.06%
2024/03/04	66.6	232.72	29	226.33	223.50	37.6	5,662	0.66%
2024/03/01	12	238.08	21.1	243.58	248.00	-9.1	5,407	-0.17%
2024/02/29	24.1	223.95	23.5	226.82	225.50	0.6	5,275	0.01%
2024/02/27	2.3	216.67	5.1	218.33	221.00	-2.9	5,326	-0.05%
2024/02/26	8	221.75	8	221.38	222.00	0	5,391	0.00%
2024/02/23	22.3	225.24	6.1	222.73	223.50	16.2	5,379	0.30%
2024/02/22	21.4	229.95	8	230.37	226.00	13.3	5,334	0.25%
2024/02/21	10.6	224.90	26	227.42	230.00	-15.5	5,268	-0.29%
2024/02/20	19.1	220.05	14	221.21	222.00	5.1	5,102	0.10%
2024/02/19	25.4	221.37	16.1	222.25	222.00	9.3	4,983	0.19%
2024/02/16	18	210.84	15.2	216.63	218.00	2.8	4,747	0.06%
2024/02/15	5.3	191.99	14.7	196.83	198.50	-9.4	4,587	-0.21%
2024/02/05	37.2	183.82	6	188.83	180.50	31.2	4,454	0.70%
2024/02/02	11.5	187.23	25.1	185.80	188.00	-13.6	4,347	-0.31%
2024/02/01	5.1	178.15	2	174.25	176.00	3.1	4,161	0.07%
2024/01/31	1	178.50	3.5	177.71	179.00	-2.5	4,108	-0.06%
2024/01/30	1.5	171.00	8	171.81	171.00	-6.5	4,033	-0.16%
2024/01/29	45	176.97	38	178.12	175.50	7	3,982	0.18%
2024/01/26	2.1	176.06	5	173.30	176.00	-2.9	3,783	-0.08%
2024/01/25	0	169.00	0	0.00	168.50	0	3,656	0.00%
2024/01/24	4	175.25	5.4	172.59	171.50	-1.4	3,664	-0.04%
2024/01/23	1	172.00	9.1	173.32	173.00	-8.1	3,649	-0.22%
2024/01/22	5	171.60	12	167.42	172.00	-7	3,623	-0.19%
2024/01/19	5	159.50	3	161.00	161.00	2	3,609	0.06%
2024/01/18	0	164.00	4	160.50	160.00	-4	3,614	-0.11%
2024/01/17	5.1	162.80	3.1	163.00	163.50	2	3,621	0.05%
2024/01/16	1	167.00	0	0.00	166.50	1	3,605	0.03%
2024/01/15	3	169.33	1	167.00	169.00	2	3,611	0.06%
2024/01/12	4	166.50	3.1	164.85	164.50	1	3,603	0.03%
2024/01/11	2.7	165.77	0	0.00	168.00	2.7	3,607	0.07%
2024/01/10	3	165.50	0	0.00	165.50	3	3,605	0.08%
2024/01/09	3.1	165.69	5	168.90	165.50	-1.9	3,618	-0.05%
2024/01/08	7.3	171.12	9	172.61	168.50	-1.7	3,635	-0.05%
2024/01/05	3.1	165.85	0	0.00	166.00	3.1	3,610	0.09%
2024/01/04	3.1	164.68	0	0.00	164.00	3.1	3,627	0.08%
2024/01/03	13.3	172.50	22.6	176.35	171.00	-9.3	3,602	-0.26%
2024/01/02	6.1	182.32	4	183.00	182.00	2.1	3,536	0.06%
2023/12/29	0	186.00	0	0.00	184.00	0	3,510	0.00%
2023/12/28	2.1	188.38	3.1	188.58	186.00	-1	3,481	-0.03%
2023/12/27	22.4	187.83	13.5	190.49	190.00	8.9	3,454	0.26%
2023/12/26	6	190.67	7	188.64	191.00	-1	3,299	-0.03%
2023/12/25	18.1	189.13	7	189.29	189.00	11.1	3,261	0.34%
2023/12/22	15.6	187.55	15.1	189.30	189.00	0.6	3,204	0.02%
2023/12/21	30	181.64	29.8	184.69	187.00	0.3	3,084	0.01%
2023/12/20	7	176.29	14	176.57	180.00	-7	2,826	-0.25%
2023/12/19	0	164.00	3	168.00	164.00	-3	2,678	-0.11%
2023/12/18	1.8	169.75	0	0.00	168.50	1.8	2,651	0.07%
2023/12/15	3.1	172.33	4	171.25	172.00	-0.9	2,633	-0.03%
2023/12/14	9	169.11	2.1	170.79	170.00	6.9	2,593	0.26%
2023/12/13	7.8	169.14	4	169.50	168.50	3.8	2,560	0.15%
2023/12/12	15.1	168.91	16	172.03	168.00	-0.9	2,549	-0.03%
2023/12/11	10.1	168.86	9	171.61	168.50	1.1	2,474	0.04%
2023/12/08	3.2	169.06	8	169.69	169.00	-4.8	2,438	-0.20%
2023/12/07	12.1	166.37	10	168.40	166.00	2.1	2,409	0.09%
2023/12/06	8	170.56	9.1	173.27	169.50	-1.1	2,376	-0.04%
2023/12/05	5.1	171.47	3	171.67	169.50	2.1	2,351	0.09%
2023/12/04	3.1	172.48	15.2	172.85	172.00	-12.1	2,310	-0.52%
2023/12/01	14	167.61	19	165.29	167.50	-5	2,252	-0.22%
2023/11/30	14.2	162.84	8.2	166.37	162.50	6	2,142	0.28%
2023/11/29	15.1	166.52	19	165.13	167.00	-3.9	2,094	-0.19%
2023/11/28	14	161.32	5.6	163.55	165.00	8.4	2,040	0.41%
2023/11/27	9.1	157.16	9	158.67	157.50	0.1	1,943	0.01%
2023/11/24	8.6	157.15	18.3	156.62	159.50	-9.7	1,876	-0.52%
2023/11/22	1	145.00	3.1	146.36	148.00	-2.1	1,626	-0.13%
2023/11/21	4	145.00	5	145.10	145.00	-1	1,605	-0.06%
2023/11/20	2.1	140.54	9	142.44	142.50	-7	1,567	-0.44%
2023/11/17	2	137.50	2.1	137.24	137.50	-0.1	1,504	-0.01%
2023/11/16	0.1	134.50	0	0.00	134.50	0.1	1,492	0.01%
2023/11/15	1	137.50	0.1	137.00	136.00	0.9	1,496	0.06%
2023/11/14	1.1	132.55	0	0.00	135.00	1.1	1,485	0.07%
2023/11/13	5	134.70	3.3	137.25	134.00	1.8	1,499	0.12%
2023/11/10	0	132.00	0	0.00	132.00	0	1,467	0.00%
2023/11/09	1.2	133.96	1.1	135.36	133.00	0.1	1,475	0.00%
2023/11/08	1.1	134.79	1	135.00	135.00	0.1	1,480	0.00%
2023/11/07	3.2	131.53	2	133.00	132.00	1.2	1,480	0.08%
2023/11/06	6	127.33	3	128.50	128.00	3	1,461	0.21%
2023/11/03	3.2	121.79	0	0.00	122.00	3.2	1,439	0.23%
2023/11/02	3	120.84	0	0.00	121.50	3	1,466	0.21%
2023/11/01	3.6	118.58	4	119.13	118.50	-0.4	1,475	-0.03%
2023/10/31	4	117.25	4	117.50	115.00	0	1,474	0.00%
2023/10/30	2	120.50	2	122.00	120.50	0	1,478	0.00%
2023/10/27	6	118.67	6.2	118.34	120.50	-0.1	1,486	-0.01%
2023/10/26	5.6	122.10	0	0.00	121.00	5.6	1,480	0.38%
2023/10/25	1	126.50	1	127.50	127.00	0	1,510	0.00%
2023/10/24	2	125.25	2	125.50	125.50	0	1,544	0.00%
2023/10/23	4	127.25	2	128.75	126.00	2	1,580	0.13%
2023/10/20	0	0.00	1	128.00	129.50	-1	1,602	-0.06%
2023/10/19	2.6	130.79	1	133.00	129.50	1.6	1,631	0.10%
2023/10/18	16.1	131.69	4	132.25	131.00	12.1	1,654	0.73%
2023/10/17	1.1	132.95	0	0.00	132.00	1.1	1,671	0.07%
2023/10/16	2.2	133.32	0	0.00	134.00	2.2	1,706	0.13%
2023/10/13	2	137.50	1	137.50	137.50	1	1,718	0.06%
2023/10/12	4.8	140.04	2	139.50	142.00	2.8	1,719	0.16%
2023/10/11	5.1	138.01	2	138.50	135.00	3.1	1,726	0.18%
2023/10/06	3	144.67	0	0.00	145.50	3	1,766	0.17%
2023/10/05	1	146.50	1	147.50	147.00	0	1,867	0.00%
2023/10/03	1	148.50	1	149.00	146.50	0	2,201	0.00%
2023/09/27	0	0.00	1	142.00	142.00	-1	2,613	-0.04%
2023/09/26	1.1	143.10	1	147.00	143.00	0.1	2,668	0.00%
2023/09/25	0	0.00	1	148.00	148.00	-1	2,731	-0.04%
2023/09/22	2	145.50	2.2	143.93	145.50	-0.2	2,784	-0.01%
2023/09/21	3	144.00	0	0.00	143.50	3	2,858	0.10%
2023/09/20	2	146.00	0	0.00	147.00	2	2,878	0.07%
2023/09/19	1	152.00	1	156.00	150.00	0	2,925	0.00%
2023/09/15	1	157.00	0	0.00	158.00	1	2,989	0.03%
2023/09/14	1.1	158.77	1	158.00	159.00	0.1	3,038	0.00%
2023/09/13	2	156.00	3	154.00	156.00	-1	3,114	-0.03%
2023/09/12	1	153.50	16	155.06	153.50	-15	3,163	-0.47%
2023/09/11	1	156.50	0	0.00	156.00	1	3,258	0.03%
2023/09/08	0	0.00	1	162.50	162.00	-1	3,342	-0.03%
2023/09/07	2	160.75	3	161.00	160.00	-1	3,545	-0.03%
2023/09/06	2	156.50	4.4	155.97	160.50	-2.4	3,892	-0.06%
2023/09/05	1	158.00	2	160.00	161.50	-1	4,053	-0.02%
2023/09/04	1.1	156.82	5	156.90	157.00	-3.9	4,157	-0.09%
2023/09/01	2	156.75	1	157.50	155.50	1	4,221	0.02%
2023/08/30	0	0.00	1	152.00	151.00	-1	4,327	-0.02%
2023/08/25	2	146.50	4	146.63	146.50	-2	4,685	-0.04%
2023/08/23	1	145.50	2	145.75	145.00	-1	4,912	-0.02%
2023/08/22	0	0.00	3.5	147.86	147.00	-3.5	5,011	-0.07%
2023/08/21	1	147.50	5	146.80	147.50	-4	5,048	-0.08%
2023/08/18	3	148.33	3.1	148.34	147.50	-0.1	5,123	0.00%
2023/08/17	4.6	150.79	1	148.50	151.00	3.6	5,153	0.07%
2023/08/16	0	0.00	1	148.00	148.50	-1	5,175	-0.02%
2023/08/14	6	148.59	4.3	147.53	147.50	1.7	5,382	0.03%
2023/08/11	2	151.75	3.1	152.94	152.00	-1.1	5,447	-0.02%
2023/08/10	8	156.88	8.5	158.06	155.00	-0.5	5,494	-0.01%
2023/08/09	3	160.83	9	160.22	159.50	-6	5,560	-0.11%
2023/08/08	4	163.38	0	166.00	162.50	4	5,626	0.07%
2023/08/07	2	161.75	0	0.00	162.50	2	5,738	0.03%
2023/08/04	8.1	159.99	5	160.10	163.00	3.1	5,905	0.05%
2023/08/02	3.1	158.04	2	158.50	157.50	1.1	6,067	0.02%
2023/08/01	2.1	160.30	2	161.50	158.50	0.1	6,146	0.00%
2023/07/31	2.3	161.07	2	161.00	161.00	0.3	6,335	0.00%
2023/07/28	6.1	162.19	2	163.00	166.50	4.1	6,543	0.06%
2023/07/27	3.1	161.54	4.3	162.79	164.00	-1.2	6,932	-0.02%
2023/07/26	9.4	160.05	18.6	157.98	157.00	-9.2	7,101	-0.13%
2023/07/25	7.4	164.78	7	164.57	165.00	0.4	7,402	0.01%
2023/07/24	0.2	164.00	4.6	162.77	163.00	-4.4	7,605	-0.06%
2023/07/21	3	167.17	9.9	166.16	167.50	-6.9	7,798	-0.09%
2023/07/20	5.3	169.70	6	169.50	169.50	-0.7	8,084	-0.01%
2023/07/19	8.5	171.18	9	170.50	171.50	-0.5	8,296	-0.01%
2023/07/18	2.7	174.63	4.9	173.49	172.00	-2.2	8,703	-0.03%
2023/07/17	3.9	178.13	4	177.05	176.50	-0.1	8,842	0.00%
2023/07/14	6	178.00	10	177.05	177.00	-4	8,947	-0.04%
2023/07/13	11	180.32	4	180.00	178.50	7	9,155	0.08%
2023/07/12	16	188.41	7	183.86	182.50	9	9,582	0.09%
2023/07/11	15.7	192.12	26	192.58	192.00	-10.3	9,750	-0.11%
2023/07/10	3.6	188.81	3.1	186.47	186.00	0.5	9,716	0.01%
2023/07/07	17.1	178.39	10	181.90	181.00	7.1	9,930	0.07%
2023/07/06	6.7	184.17	7.1	185.43	186.00	-0.4	10,098	0.00%
2023/07/05	7	184.43	13.5	184.44	182.00	-6.5	10,435	-0.06%
2023/07/04	4	177.75	6	177.75	178.00	-2	10,587	-0.02%
2023/07/03	2	176.75	1.8	176.33	175.00	0.2	10,700	0.00%
2023/06/30	13	174.65	15	176.37	177.00	-2	10,678	-0.02%
2023/06/29	9.2	173.20	4	175.38	172.00	5.2	10,648	0.05%
2023/06/28	23	173.07	28	170.36	170.50	-5	10,581	-0.05%
2023/06/27	12.2	174.14	11	176.05	171.50	1.2	10,597	0.01%
2023/06/26	6	174.51	13	174.88	174.50	-7	10,547	-0.07%
2023/06/21	12	174.96	11	175.23	175.00	1	10,541	0.01%
2023/06/20	9.4	178.51	3	178.33	176.00	6.4	10,498	0.06%
2023/06/19	12.7	178.86	25.4	179.18	181.00	-12.7	10,452	-0.12%
2023/06/16	12	184.96	8	185.31	184.00	4	10,375	0.04%
2023/06/15	4.1	186.98	4	186.25	184.50	0.1	10,331	0.00%
2023/06/14	29	184.00	13.4	182.92	186.50	15.6	10,236	0.15%
2023/06/13	38.2	187.31	15.2	184.74	183.00	23	10,153	0.23%
2023/06/12	38.6	192.74	22	196.16	191.00	16.6	9,945	0.17%
2023/06/09	7.1	178.41	13.1	180.39	180.50	-6	9,598	-0.06%
2023/06/08	1.1	174.64	4	176.12	175.50	-2.9	9,416	-0.03%
2023/06/07	2.5	169.00	4.1	168.66	171.00	-1.6	9,315	-0.02%
2023/06/06	8	165.56	5.1	164.70	164.50	2.9	9,266	0.03%
2023/06/05	2	173.00	1	172.50	170.50	1	9,210	0.01%
2023/06/02	29	177.26	22	179.73	174.00	7	9,240	0.08%
2023/06/01	11	173.77	14	175.61	178.00	-3	9,102	-0.03%
2023/05/31	18.6	175.01	11.3	176.30	174.00	7.3	9,047	0.08%
2023/05/30	20	175.85	34	175.13	174.50	-14	8,946	-0.16%
2023/05/29	1	166.00	4	168.50	170.00	-3	8,829	-0.03%
2023/05/26	35	164.90	34.3	161.66	161.00	0.7	8,912	0.01%
2023/05/25	7	168.43	11	168.27	167.00	-4	8,939	-0.04%
2023/05/24	5	168.80	12	169.00	168.00	-7	8,972	-0.08%
2023/05/23	13	170.23	6	171.25	169.00	7	9,168	0.08%
2023/05/22	3	170.00	6	171.42	171.50	-3	9,301	-0.03%
2023/05/19	30	169.07	7	170.29	169.00	23	9,282	0.25%
2023/05/18	22	171.61	30	173.43	172.00	-8	9,219	-0.09%
2023/05/17	6	165.58	17	163.88	166.50	-11	9,089	-0.12%
2023/05/16	9	163.00	10	162.80	160.50	-1	9,026	-0.01%
2023/05/15	17	164.59	22	162.80	163.00	-5	8,991	-0.06%
2023/05/12	23	167.76	4	170.38	172.00	19	8,994	0.21%
2023/05/11	17	170.76	15	169.33	168.50	2	9,073	0.02%
2023/05/10	11.1	174.53	9.3	174.18	174.50	1.8	8,986	0.02%
2023/05/09	19.2	171.34	17	172.50	175.00	2.2	8,819	0.02%
2023/05/08	9	174.28	15	174.27	173.50	-6	8,661	-0.07%
2023/05/05	8	172.38	11.1	173.36	171.00	-3	8,602	-0.04%
2023/05/04	33.2	170.59	21.8	173.95	169.00	11.4	8,483	0.13%
2023/05/03	18.3	180.89	12.7	181.93	177.00	5.6	8,314	0.07%
2023/05/02	5	180.60	11.9	184.13	187.50	-6.9	7,956	-0.09%
2023/04/28	28	169.27	29	168.81	170.50	-1	7,796	-0.01%
2023/04/27	16.2	160.78	13	158.77	158.00	3.2	7,464	0.04%
2023/04/26	13.1	164.01	18.3	164.87	167.00	-5.2	7,261	-0.07%
2023/04/25	25.5	169.71	19.5	176.00	169.00	6	7,084	0.08%
2023/04/24	7	180.07	10.2	180.18	179.00	-3.2	6,806	-0.05%
2023/04/21	23	180.50	20.9	179.34	177.50	2.1	6,606	0.03%
2023/04/20	5.5	175.31	5.4	177.43	172.50	0.1	6,320	0.00%
2023/04/19	15.1	180.37	16	179.22	182.50	-0.9	6,241	-0.02%
2023/04/18	23.2	180.58	22	181.48	179.00	1.2	6,223	0.02%
2023/04/17	47	180.71	43	183.38	179.50	4	6,223	0.06%
2023/04/14	27	163.65	25	165.78	171.00	2	5,844	0.03%
2023/04/13	7.1	162.93	6	163.00	163.00	1.1	5,569	0.02%
2023/04/12	24.3	167.54	17.3	165.59	165.00	7	5,449	0.13%
2023/04/11	6.1	154.07	17.1	159.87	165.00	-11	5,282	-0.21%
2023/04/10	21.1	150.34	12	151.46	150.00	9.1	5,191	0.17%
2023/04/07	2	142.00	19.5	145.08	147.50	-17.5	4,778	-0.37%
2023/04/06	7	133.43	34	132.69	134.50	-27	4,473	-0.60%
2023/03/31	3	125.83	7	126.21	125.50	-4	4,315	-0.09%
2023/03/30	3	122.00	5	123.10	122.00	-2	4,280	-0.05%
2023/03/29	6	119.75	52	118.62	121.00	-46	4,263	-1.08%
2023/03/28	10.5	123.50	5	123.20	122.00	5.5	4,247	0.13%
2023/03/27	4	127.13	1	128.00	127.00	3	4,215	0.07%
2023/03/24	4	129.50	3	128.17	129.00	1	4,236	0.02%
2023/03/22	3	129.17	1	130.00	129.00	2	4,233	0.05%
2023/03/21	2.5	128.90	0	0.00	128.00	2.5	4,245	0.06%
2023/03/17	1	129.50	4	128.13	129.50	-3	4,261	-0.07%
2023/03/16	7.2	125.63	0	0.00	125.00	7.2	4,274	0.17%
2023/03/14	5.5	126.95	8	127.56	126.50	-2.5	4,323	-0.06%
2023/03/13	9.1	126.71	12	127.29	129.00	-2.9	4,349	-0.07%
2023/03/10	3.2	129.03	3.5	129.37	129.00	-0.3	4,432	-0.01%
2023/03/09	17	133.38	5	135.00	133.00	12	4,469	0.27%
2023/03/08	3	134.33	6	135.17	135.50	-3	4,519	-0.07%
2023/03/07	5	137.20	11.2	136.37	134.50	-6.2	4,634	-0.13%
2023/03/06	5	133.20	7	133.00	132.50	-2	4,662	-0.04%
2023/03/03	7	131.07	3	131.50	131.00	4	4,830	0.08%
2023/03/02	1.2	131.09	8	131.50	131.50	-6.8	5,015	-0.14%
2023/03/01	13.5	130.33	2	130.75	130.50	11.5	5,130	0.22%
2023/02/24	30.8	132.95	7	131.64	132.50	23.8	5,129	0.46%
2023/02/23	9.4	141.74	6	141.92	141.00	3.4	5,029	0.07%
2023/02/22	22	136.32	8	137.69	135.50	14	4,944	0.28%
2023/02/21	24	142.75	21	143.38	141.50	3	4,913	0.06%
2023/02/20	2	136.50	15	137.80	140.50	-13	4,701	-0.28%
2023/02/17	20	126.75	2	127.75	128.00	18	4,736	0.38%
2023/02/16	1	128.00	1	129.00	129.00	0	4,898	0.00%
2023/02/15	5	125.80	3	126.33	126.50	2	4,976	0.04%
2023/02/13	8.1	128.82	1	130.49	126.00	7.1	5,051	0.14%
2023/02/10	13	133.62	4	131.00	131.50	9	5,104	0.18%
2023/02/09	8	139.00	14.1	138.61	138.00	-6.1	5,072	-0.12%
2023/02/08	9	133.78	13	134.50	135.00	-4	5,066	-0.08%
2023/02/07	6	130.92	1	131.50	130.50	5	5,063	0.10%
2023/02/06	1	130.00	0	0.00	131.50	1	5,105	0.02%
2023/02/03	7	131.79	1	131.00	130.50	6	5,172	0.12%
2023/02/02	14.4	136.12	9.1	136.27	135.50	5.3	5,197	0.10%
2023/02/01	2	136.00	10.2	132.32	136.00	-8.2	5,211	-0.16%
2023/01/31	2.2	129.27	2	130.00	130.50	0.2	5,186	0.00%
2023/01/30	3	129.17	5	130.60	129.50	-2	5,131	-0.04%
2023/01/17	4.1	125.12	1	124.50	124.50	3.1	5,100	0.06%
2023/01/16	1	127.98	3	126.67	128.00	-2	5,105	-0.04%
2023/01/13	6	125.83	8	125.44	125.00	-2	5,083	-0.04%
2023/01/12	4	129.63	7.4	129.26	127.50	-3.4	5,045	-0.07%
2023/01/11	5	128.00	2.4	128.33	129.00	2.6	5,006	0.05%
2023/01/10	27	128.63	25	127.84	128.00	2	4,990	0.04%
2023/01/09	17	126.59	18	128.56	127.00	-1	4,837	-0.02%
2023/01/06	25	126.52	26	123.94	127.50	-1	4,752	-0.02%
2023/01/05	14.4	125.35	15.4	126.63	126.00	-1	4,648	-0.02%
2023/01/04	13.4	119.68	14	118.89	119.50	-0.6	4,406	-0.01%
2023/01/03	0.2	112.50	3	113.83	113.50	-2.8	4,278	-0.07%
2022/12/30	2	113.00	2	111.50	112.50	0	4,269	0.00%
2022/12/29	9.1	116.62	5	116.30	111.50	4.1	4,260	0.10%
2022/12/28	11.1	122.37	8	122.75	123.50	3.1	4,152	0.07%
2022/12/27	1	114.50	6.4	120.13	122.00	-5.4	3,960	-0.14%
2022/12/26	1	111.51	1	112.50	111.00	0	3,949	0.00%
2022/12/23	4	112.75	3	112.17	113.50	1	3,979	0.03%
2022/12/22	2	111.00	5	111.80	111.00	-3	3,984	-0.08%
2022/12/21	4.1	111.86	1	112.00	109.50	3.1	3,990	0.08%
2022/12/20	1.1	110.17	3	111.83	110.00	-2	3,998	-0.05%
2022/12/19	1	117.00	4	116.50	115.50	-3	4,002	-0.07%
2022/12/16	1	115.00	15	114.67	116.00	-14	4,009	-0.35%
2022/12/15	1	121.50	0	0.00	120.00	1	3,983	0.03%
2022/12/14	0	0.00	1	121.00	123.00	-1	3,985	-0.03%
2022/12/13	7	119.36	1	120.50	118.50	6	3,964	0.15%
2022/12/12	0	0.00	1	120.50	122.00	-1	3,957	-0.03%
2022/12/09	1	122.00	1	123.00	122.00	0	3,963	0.00%
2022/12/08	4	122.00	3	122.33	122.00	1	3,952	0.03%
2022/12/07	1	124.50	0	0.00	124.00	1	3,949	0.03%
2022/12/06	13	127.42	2	128.50	126.00	11	3,931	0.28%
2022/12/05	1	132.50	2	130.50	131.00	-1	3,909	-0.03%
2022/12/02	4.5	133.50	6	134.17	130.50	-1.5	3,879	-0.04%
2022/12/01	18	129.25	15.4	130.97	130.00	2.6	3,783	0.07%
2022/11/30	6	129.33	4	128.63	128.50	2	3,733	0.05%
2022/11/29	7	133.43	9	133.06	132.50	-2	3,683	-0.05%
2022/11/28	4	131.88	3	132.33	135.50	1	3,547	0.03%
2022/11/25	13	128.85	12	129.38	129.50	1	3,445	0.03%
2022/11/24	21	127.69	20	122.48	127.50	1	3,258	0.03%
2022/11/23	9	120.50	5	119.79	120.00	4	3,051	0.13%
2022/11/22	0	0.00	3	113.17	114.00	-3	2,914	-0.10%
2022/11/21	1	112.01	2	112.00	111.00	-1	2,873	-0.03%
2022/11/18	1	113.00	0	0.00	111.00	1	2,817	0.04%
2022/11/17	3	113.83	0	0.00	115.00	3	2,782	0.11%
2022/11/16	3	112.17	4	112.50	113.50	-1	2,741	-0.04%
2022/11/15	10	116.90	6	115.50	114.50	4	2,691	0.15%
2022/11/14	9	113.78	11	113.69	117.50	-2	2,501	-0.08%
2022/11/11	2	108.50	8	108.94	107.00	-6	2,329	-0.26%
2022/11/10	3	105.33	3	103.83	105.00	0	2,243	0.00%
2022/11/09	1	108.00	3	107.49	106.00	-2	2,234	-0.09%
2022/11/08	7	106.36	4	110.13	103.50	3	2,208	0.14%
2022/11/07	22	106.00	15.1	105.30	106.00	6.9	2,136	0.32%
2022/11/04	13	107.27	13.1	106.35	105.00	-0.1	2,084	-0.01%
2022/11/03	4	101.54	4	102.30	103.50	0	1,955	0.00%
2022/11/02	3	100.73	0	0.00	100.00	3	1,912	0.16%
2022/11/01	2	100.50	5	103.30	101.00	-3	1,866	-0.16%
2022/10/31	1	92.10	1	93.90	95.40	0	1,793	0.00%
2022/10/28	2	90.15	1	88.30	89.80	1	1,731	0.06%
2022/10/27	3	97.10	2	94.75	97.10	1	1,639	0.06%
2022/10/25	3	90.27	3	90.57	89.10	0	1,587	0.00%
2022/10/21	1	90.63	1	90.80	90.60	0	1,592	0.00%
2022/10/20	3	96.47	2	96.35	95.70	1	1,601	0.06%
2022/10/18	5	96.28	8	98.21	96.50	-3	1,642	-0.18%
2022/10/17	3	94.93	0	0.00	98.20	3	1,661	0.18%
2022/10/14	1	95.90	3	96.37	97.00	-2	1,653	-0.12%
2022/10/12	4	93.98	4	93.98	94.10	0	1,651	0.00%
2022/10/11	1	96.20	0	0.00	95.10	1	1,654	0.06%
2022/10/06	2	104.50	0	0.00	104.50	2	1,744	0.11%
2022/10/05	3	106.98	2	103.50	103.50	1	1,748	0.06%
2022/10/03	0.2	102.50	5	98.56	100.50	-4.8	1,718	-0.28%
2022/09/30	3	91.47	0	0.00	97.50	3	1,726	0.17%
2022/09/29	0	0.00	1	95.00	93.90	-1	1,738	-0.06%
2022/09/28	0	100.00	0	0.00	96.80	0	1,775	0.00%
2022/09/22	0	113.00	0	0.00	112.50	0	1,853	0.00%
2022/09/21	6	110.01	10	111.45	113.00	-4	1,862	-0.21%
2022/09/20	3	114.67	0	0.00	113.00	3	1,857	0.16%
2022/09/19	13	113.50	25	112.10	112.00	-12	1,866	-0.64%
2022/09/16	0.8	115.09	12	116.42	115.00	-11.2	1,859	-0.60%
2022/09/15	12	120.49	5	118.50	118.50	7	1,867	0.38%
2022/09/14	0.2	119.20	0	0.00	119.50	0.2	1,876	0.01%
2022/09/13	0.2	125.90	0	0.00	124.00	0.2	1,868	0.01%
2022/09/12	0.1	129.00	0	0.00	128.00	0.1	1,874	0.00%
2022/09/08	0	129.00	0	0.00	127.00	0	1,903	0.00%
2022/09/07	0.3	125.18	0	0.00	127.00	0.3	1,919	0.01%
2022/09/05	1.1	132.33	0	129.00	128.50	1	1,953	0.05%
2022/09/02	0.1	136.00	1	135.00	135.00	-0.9	1,971	-0.05%
2022/09/01	1	136.50	0	0.00	136.50	1	1,986	0.05%
2022/08/30	6	134.83	6.4	136.06	136.50	-0.4	2,027	-0.02%
2022/08/29	1.1	136.52	0	0.00	135.00	1.1	2,061	0.05%
2022/08/26	10	143.20	9	147.67	142.50	1	2,078	0.05%
2022/08/25	1	146.00	2	146.75	146.00	-1	2,107	-0.05%
2022/08/24	1	145.00	0	0.00	144.00	1	2,179	0.05%
2022/08/23	1	143.00	2	143.25	143.00	-1	2,251	-0.04%
2022/08/22	0.2	143.00	1	144.00	142.50	-0.8	2,276	-0.04%
2022/08/19	3.2	148.84	0	0.00	146.00	3.2	2,272	0.14%
2022/08/18	14	146.57	12	143.25	146.50	2	2,277	0.09%
2022/08/17	1	147.50	0	0.00	145.00	1	2,264	0.04%
2022/08/16	9	147.83	7	147.57	146.00	2	2,269	0.09%
2022/08/15	1	149.50	3	148.67	149.50	-2	2,261	-0.09%
2022/08/12	0	0.00	0.2	142.00	141.50	-0.2	2,226	-0.01%
2022/08/11	0	134.00	0	0.00	135.50	0	2,227	0.00%
2022/08/10	3.3	132.51	3	132.50	132.50	0.3	2,239	0.01%
2022/08/09	1	140.94	0	0.00	138.50	1	2,241	0.05%
2022/08/08	1	142.00	1	140.50	142.00	0	2,273	0.00%
2022/08/05	1	138.00	1	136.50	138.00	0	2,282	0.00%
2022/08/04	0.2	132.02	1.6	132.00	133.50	-1.4	2,318	-0.06%
2022/08/03	1.1	133.50	4	134.50	134.50	-2.9	2,366	-0.12%
2022/08/02	4	135.25	2	134.00	134.50	2	2,414	0.08%
2022/08/01	1.1	138.89	1	137.00	137.50	0.1	2,439	0.01%
2022/07/29	2.2	142.84	1	142.50	141.50	1.2	2,486	0.05%
2022/07/28	3	136.83	2	136.25	138.00	1	2,573	0.04%
2022/07/27	4	138.75	2	139.00	139.00	2	2,654	0.08%
2022/07/26	1.3	136.96	0	0.00	135.50	1.3	2,718	0.05%
2022/07/25	3.4	146.99	0	0.00	141.00	3.4	2,804	0.12%
2022/07/22	4	152.88	4	152.88	153.00	0	2,855	0.00%
2022/07/21	0	0.00	2	145.00	145.00	-2	2,868	-0.07%
2022/07/20	1	139.00	0	0.00	139.00	1	2,903	0.03%
2022/07/19	2	136.50	0	0.00	136.50	2	2,934	0.07%
2022/07/15	15	136.30	17	131.50	136.00	-2	3,161	-0.06%
2022/07/14	4	125.25	4	131.00	132.00	0	3,202	0.00%
2022/07/13	1	125.97	0	0.00	123.00	1	3,218	0.03%
2022/07/12	2	125.00	0	0.00	125.50	2	3,213	0.06%
2022/07/08	14	130.71	15	134.07	134.50	-1	3,316	-0.03%
2022/07/07	15	127.07	14	129.86	130.00	1	3,380	0.03%
2022/07/06	8	127.12	10	127.35	125.00	-2	3,477	-0.06%
2022/07/05	16	136.63	13	133.85	134.00	3	3,527	0.09%
2022/07/01	1	157.40	1	143.00	142.50	0	3,539	0.00%
2022/06/30	1	164.46	4	164.00	158.00	-3	3,560	-0.08%
2022/06/28	1	180.50	0	0.00	180.50	1	3,619	0.03%
2022/06/27	3.4	181.88	0	0.00	182.00	3.4	3,621	0.09%
2022/06/24	2	176.00	0	0.00	172.50	2	3,612	0.06%
2022/06/23	2	172.50	2	174.25	173.00	0	3,616	0.00%
2022/06/21	21	182.93	20	183.25	187.50	1	3,589	0.03%
2022/06/20	20	179.25	22	187.48	179.00	-2	3,580	-0.06%
2022/06/17	1	191.00	0	0.00	191.00	1	3,556	0.03%
2022/06/16	2.2	202.32	3	202.00	198.50	-0.8	3,518	-0.02%
2022/06/15	121	205.25	100	202.79	200.50	21	3,508	0.60%	大買/
2022/06/14	34	206.38	34	203.91	206.50	0	3,502	0.00%
2022/06/13	46	205.55	44	211.07	205.50	2	3,474	0.06%
2022/06/10	8	217.56	2	216.50	221.00	6	3,455	0.17%
2022/06/09	0	0.00	6	217.00	217.50	-6	3,443	-0.17%
2022/06/08	6	222.42	4	222.00	218.50	2	3,448	0.06%
2022/06/07	2	221.25	2	223.00	221.00	0	3,425	0.00%
2022/06/06	3	219.00	2	219.00	222.50	1	3,405	0.03%
2022/06/02	3	219.67	3	219.17	217.00	0	3,412	0.00%
2022/06/01	5	225.00	5	224.80	222.50	0	3,396	0.00%
2022/05/31	92	221.54	96	216.18	217.50	-4	3,324	-0.12%
2022/05/30	1	210.00	1.2	211.17	212.00	-0.2	3,245	-0.01%
2022/05/27	1.1	201.45	1	202.50	201.00	0.1	3,222	0.00%
2022/05/26	1	203.00	3	205.50	197.00	-2	3,223	-0.06%
2022/05/25	3	206.00	9	204.78	204.50	-6	3,244	-0.18%
2022/05/24	3	206.33	6	208.67	203.50	-3	3,278	-0.09%
2022/05/23	2	208.00	4	209.25	210.50	-2	3,276	-0.06%
2022/05/20	10	209.50	20	209.30	206.50	-10	3,256	-0.31%
2022/05/19	6	204.92	6	207.25	211.50	0	3,248	0.00%
2022/05/18	42	209.31	45	210.93	206.50	-3	3,249	-0.09%
2022/05/17	73	210.13	55	206.78	212.00	18	3,231	0.56%
2022/05/16	4	209.63	0	0.00	206.00	4	3,210	0.12%
2022/05/13	2	214.75	3	214.17	215.00	-1	3,171	-0.03%
2022/05/12	10	213.75	11.1	214.94	210.50	-1.1	3,154	-0.03%
2022/05/11	25	214.54	22	214.73	213.00	3	3,102	0.10%
2022/05/10	9	208.89	7.4	211.45	218.00	1.6	3,046	0.05%
2022/05/09	10	208.50	11	210.77	208.00	-1	2,991	-0.03%
2022/05/06	8.1	215.00	7	214.43	214.50	1.1	2,954	0.04%
2022/05/05	8.1	226.48	3	227.50	225.00	5.1	2,910	0.18%
2022/05/04	26.1	218.48	27.1	212.36	220.00	-1	2,791	-0.03%
2022/05/03	31	208.05	26	203.35	210.00	5	2,690	0.19%
2022/04/29	23	202.67	25.2	206.77	202.50	-2.2	2,624	-0.08%
2022/04/28	23	199.59	56	189.15	201.00	-33	2,508	-1.32%
2022/04/27	24.1	184.32	22	185.41	186.50	2.1	2,447	0.09%
2022/04/26	2.1	197.40	3	198.83	195.00	-0.9	2,388	-0.04%
2022/04/25	9	200.17	8	205.50	199.00	1	2,345	0.04%
2022/04/22	13.1	216.84	8	214.81	215.50	5.1	2,295	0.22%
2022/04/21	20	220.78	22.1	213.35	216.00	-2.1	2,178	-0.09%
2022/04/20	2	207.75	3.2	207.39	205.00	-1.2	2,026	-0.06%
2022/04/19	3.1	203.47	4	202.75	203.50	-1	1,946	-0.05%
2022/04/18	7	194.14	8	190.00	194.00	-1	1,877	-0.05%
2022/04/15	8	197.31	8	193.19	194.00	0	1,831	0.00%
2022/04/14	7	205.86	8.1	204.72	203.00	-1.1	1,787	-0.06%
2022/04/13	14	199.93	19	201.03	202.00	-5	1,670	-0.30%
2022/04/12	17	193.47	18	204.72	201.00	-1	1,570	-0.06%
2022/04/11	36	191.42	26	191.06	188.50	10	1,427	0.70%
2022/04/08	15	191.07	22.1	184.21	192.50	-7.1	1,328	-0.53%
2022/04/07	6	173.58	8	178.63	175.00	-2	1,274	-0.16%
2022/04/06	17.1	184.12	4	181.25	178.50	13.1	1,241	1.05%
2022/04/01	6.1	193.66	8.1	190.80	193.00	-2	1,176	-0.17%
2022/03/31	4	188.38	8	186.88	190.00	-4	1,118	-0.36%
2022/03/30	1	181.50	14	180.39	181.50	-13	1,095	-1.19%
2022/03/29	3	176.83	13	176.42	176.50	-10	1,102	-0.91%
2022/03/28	8	176.25	0	0.00	174.50	8	1,116	0.72%
2022/03/25	9	184.11	0	0.00	179.00	9	1,125	0.80%
2022/03/24	12	179.50	20	180.80	182.00	-8	1,189	-0.67%
2022/03/23	10	187.50	5	187.40	186.50	5	1,192	0.42%
2022/03/22	10	185.50	13	184.31	184.50	-3	1,226	-0.24%
2022/03/18	1.1	184.16	9	181.78	184.50	-7.9	1,272	-0.62%
2022/03/17	4	180.25	8	181.19	180.00	-4	1,275	-0.31%
2022/03/16	9	176.78	5	176.40	175.00	4	1,274	0.31%
2022/03/15	12	176.00	15	176.97	174.00	-3	1,284	-0.23%
2022/03/14	8.1	188.58	5	185.20	186.00	3.1	1,285	0.24%
2022/03/11	5	190.00	0	0.00	188.50	5	1,302	0.38%
2022/03/10	5	193.80	22	195.43	195.50	-17	1,319	-1.29%
2022/03/09	10	182.35	8	180.81	180.00	2	1,318	0.15%
2022/03/08	11	190.14	6	190.63	178.50	5	1,312	0.38%
2022/03/07	3.6	197.46	0.2	204.00	193.00	3.4	1,294	0.26%
2022/03/04	1.2	210.85	0	0.00	210.00	1.2	1,291	0.10%
2022/03/03	2.2	218.14	4.2	217.83	215.50	-2	1,309	-0.15%
2022/03/02	2	217.50	9	215.67	216.50	-7	1,342	-0.52%
2022/03/01	11	214.55	9	219.88	220.00	2	1,365	0.14%
2022/02/25	4	214.74	3	216.33	213.50	1	1,381	0.07%
2022/02/24	2.3	214.15	2.3	220.59	211.00	0	1,364	0.00%
2022/02/23	11	214.36	8	215.44	218.00	3	1,346	0.22%
2022/02/22	5	213.70	19	213.53	214.00	-14	1,366	-1.02%
2022/02/21	15	213.33	1	213.50	213.50	14	1,421	0.98%
2022/02/18	10.1	213.33	7	215.57	216.00	3.1	1,552	0.20%
2022/02/17	1	222.50	4	223.38	222.00	-3	1,601	-0.19%
2022/02/16	6.1	225.78	0	0.00	220.00	6.1	1,649	0.37%
2022/02/15	4	226.00	4	222.00	221.00	0	1,689	0.00%
2022/02/14	2	222.75	6	223.50	221.50	-4	1,696	-0.24%
2022/02/11	1.1	234.55	1	233.00	232.50	0.1	1,686	0.01%
2022/02/10	1	235.50	1	238.00	236.00	0	1,687	0.00%
2022/02/09	4	233.75	4	237.75	239.00	0	1,689	0.00%
2022/02/08	1	233.50	0	0.00	230.50	1	1,691	0.06%
2022/01/26	1	219.50	1	222.00	221.00	0	1,695	0.00%
2022/01/25	2	223.97	2	226.00	219.50	0	1,711	0.00%
2022/01/24	0	0.00	1	228.00	227.50	-1	1,730	-0.06%
2022/01/21	2.1	239.76	1	242.00	235.50	1.1	1,759	0.06%
2022/01/20	4	250.75	3	250.17	243.00	1	1,846	0.05%
2022/01/18	3.1	250.26	3	249.83	249.50	0.1	2,095	0.00%
2022/01/14	1	235.50	5	239.50	236.50	-4	2,289	-0.17%
2022/01/13	5	242.00	1.4	241.64	240.50	3.6	2,301	0.16%
2022/01/12	1	242.50	4.1	240.15	240.00	-3.1	2,317	-0.13%
2022/01/11	1	251.00	1	256.50	247.50	0	2,313	0.00%
2022/01/10	0	0.00	2	251.00	251.00	-2	2,308	-0.09%
2022/01/07	0	0.00	2	249.25	254.50	-2	2,338	-0.09%
2022/01/06	0	258.00	1	257.00	257.00	-1	2,353	-0.04%
2022/01/05	3	264.83	2	260.75	260.00	1	2,355	0.04%
2022/01/04	2	267.00	3	265.50	264.50	-1	2,358	-0.04%
2022/01/03	1	266.00	6	267.50	266.00	-5	2,356	-0.21%
2021/12/30	1	274.50	1	275.00	273.00	0	2,356	0.00%
2021/12/29	0	275.50	0	0.00	274.00	0	2,388	0.00%
2021/12/27	1.1	275.58	2	276.25	277.00	-0.9	2,417	-0.04%
2021/12/24	4.1	278.39	2	282.50	275.50	2.1	2,435	0.09%
2021/12/23	5	278.50	4	283.50	276.50	1	2,464	0.04%
2021/12/22	3	282.67	8	285.88	282.50	-5	2,458	-0.20%
2021/12/21	19	287.50	19	288.50	287.50	0	2,446	0.00%
2021/12/20	7	288.29	7	291.57	292.00	0	2,434	0.00%
2021/12/17	5.1	276.30	8	274.94	280.00	-3	2,393	-0.12%
2021/12/16	2	277.00	4	278.63	279.50	-2	2,467	-0.08%
2021/12/15	4	269.75	5	266.60	270.00	-1	2,444	-0.04%
2021/12/14	3.1	262.39	1	265.50	260.00	2.1	2,437	0.09%
2021/12/13	4	261.00	3	261.00	261.00	1	2,424	0.04%
2021/12/10	4.1	258.15	1	258.00	256.50	3.1	2,420	0.13%
2021/12/09	3.1	262.23	5	262.20	264.50	-1.9	2,410	-0.08%
2021/12/08	7.1	256.74	2	256.25	256.50	5.1	2,402	0.21%
2021/12/07	2	255.76	0	257.25	256.00	2	2,416	0.08%
2021/12/06	7.1	261.33	2	260.25	260.00	5.1	2,397	0.21%
2021/12/03	2	272.50	3	273.33	272.50	-1	2,375	-0.04%
2021/12/02	3	272.83	0	0.00	270.00	3	2,377	0.13%
2021/12/01	4	278.50	6	278.67	277.50	-2	2,397	-0.08%
2021/11/30	4.3	282.19	4	277.63	275.00	0.3	2,388	0.01%
2021/11/29	4.1	281.47	3	276.51	279.00	1.1	2,383	0.04%
2021/11/26	3.3	287.66	0	0.00	284.00	3.3	2,361	0.14%
2021/11/25	3.1	297.32	2.6	292.29	292.00	0.5	2,329	0.02%
2021/11/24	6.2	307.43	7	304.86	304.50	-0.8	2,297	-0.03%
2021/11/23	6.2	318.92	3	312.00	309.50	3.2	2,274	0.14%
2021/11/22	22.2	316.66	24	324.96	316.50	-1.8	2,266	-0.08%
2021/11/19	5.1	331.47	7	330.21	326.00	-1.9	2,261	-0.08%
2021/11/18	26.6	339.60	25.1	334.63	328.00	1.5	2,230	0.07%
2021/11/17	15.4	332.04	9	334.39	335.00	6.4	2,174	0.29%
2021/11/16	1.8	318.11	2	321.66	335.50	-0.2	2,052	-0.01%
2021/11/15	2.4	304.73	4.1	305.90	305.00	-1.7	1,998	-0.09%
2021/11/12	3.3	307.55	2	302.10	300.00	1.3	1,987	0.06%
2021/11/11	1	290.50	5.4	287.84	294.50	-4.4	1,949	-0.23%
2021/11/10	4.1	288.95	0.4	289.00	289.50	3.7	1,953	0.19%
2021/11/09	1.1	287.69	1	292.00	289.00	0.1	1,967	0.01%
2021/11/08	0.1	289.00	1	290.00	286.00	-0.9	1,981	-0.05%
2021/11/05	4	294.00	1	293.00	295.50	3	2,009	0.15%
2021/11/04	0.4	296.29	0	0.00	296.50	0.4	2,051	0.02%
2021/11/02	2	305.00	0	0.00	291.00	2	2,075	0.10%
2021/11/01	2.2	299.97	1.2	300.69	300.50	1	2,108	0.05%
2021/10/29	6.4	289.06	2	291.50	288.00	4.4	2,099	0.21%
2021/10/28	6.2	319.58	5	317.89	320.00	1.1	2,062	0.05%
2021/10/27	4.2	324.25	6.1	320.87	327.50	-1.9	1,993	-0.10%
2021/10/26	7.2	300.03	10.6	304.43	306.50	-3.4	1,835	-0.19%
2021/10/25	25.1	274.53	21.1	271.38	279.00	4	1,762	0.23%
2021/10/22	6	248.58	7	245.86	254.00	-1	1,638	-0.06%
2021/10/21	1	226.00	1	229.50	231.00	0	1,597	0.00%
2021/10/20	3	231.17	1	225.50	224.50	2	1,609	0.12%
2021/10/19	3	233.50	10	231.10	233.00	-7	1,618	-0.43%
2021/10/18	9	229.06	2	230.00	232.50	7	1,631	0.43%
2021/10/15	8	233.13	9	229.56	226.50	-1	1,644	-0.06%
2021/10/14	2	227.26	1	234.00	231.00	1	1,633	0.06%
2021/10/12	0	0.00	1	225.00	224.50	-1	1,626	-0.06%
2021/10/06	0.2	215.85	0	0.00	212.00	0.2	1,668	0.01%
2021/10/05	4	214.50	5	212.90	219.50	-1	1,642	-0.06%
2021/10/04	3	213.66	8	222.00	209.50	-5	1,632	-0.31%
2021/10/01	11	232.18	6	225.33	220.00	5	1,636	0.31%
2021/09/30	5	239.30	4	237.50	236.50	1	1,656	0.06%
2021/09/29	3	245.50	3	245.50	245.50	0	1,653	0.00%
2021/09/28	0	0.00	1	253.50	251.00	-1	1,651	-0.06%
2021/09/27	3	245.83	9	250.39	249.00	-6	1,663	-0.36%
2021/09/24	5.1	254.70	3	250.33	249.00	2.1	1,659	0.12%
2021/09/23	21.1	273.78	4	268.75	257.00	17.1	1,663	1.03%
2021/09/22	2	376.50	3	376.00	391.50	-1	1,606	-0.06%
2021/09/17	1	400.00	1	391.00	392.50	0	1,605	0.00%
2021/09/16	1	402.00	2	396.00	396.50	-1	1,622	-0.06%
2021/09/15	12	395.83	4	396.00	394.50	8	1,614	0.50%
2021/09/14	5	395.00	1	394.55	397.00	4	1,628	0.24%
2021/09/13	0	0.00	0.1	397.00	393.00	-0.1	1,632	0.00%
2021/09/10	1	394.00	1	391.00	391.50	0	1,628	0.00%
2021/09/08	5	379.30	3	384.83	378.00	2	1,615	0.12%
2021/09/07	2	381.25	3.2	383.06	388.00	-1.2	1,624	-0.07%
2021/09/06	0	0.00	6	359.67	371.50	-6	1,610	-0.37%
2021/09/03	0.1	370.00	1	375.00	375.00	-0.9	1,587	-0.06%
2021/09/02	1.1	382.68	2	372.25	365.00	-0.9	1,594	-0.06%
2021/09/01	1	386.00	0.1	386.00	385.50	0.9	1,635	0.05%
2021/08/31	0	0.00	0.1	382.00	381.00	-0.1	1,642	0.00%
2021/08/30	0.1	375.00	1	375.00	378.00	-0.9	1,664	-0.05%
2021/08/27	4	372.00	4	373.00	371.50	0	1,685	0.00%
2021/08/26	4.1	380.72	2	385.50	376.50	2.1	1,707	0.12%
2021/08/25	3.4	381.92	3	380.17	380.00	0.4	1,700	0.03%
2021/08/24	1	374.50	1	370.50	374.50	0	1,697	0.00%
2021/08/23	1.1	369.26	0	0.00	375.50	1.1	1,733	0.06%
2021/08/20	0	0.00	1	359.00	362.50	-1	1,746	-0.06%
2021/08/19	3	359.66	2	367.00	350.00	1	1,762	0.06%
2021/08/18	2	347.50	2	344.00	371.00	0	1,797	0.00%
2021/08/17	2	367.00	2	370.00	356.00	0	1,785	0.00%
2021/08/16	1.1	366.30	1.1	370.54	371.50	0	1,801	0.00%
2021/08/13	1	383.50	13	381.15	384.00	-12	1,810	-0.66%
2021/08/12	1	378.98	4	370.13	378.50	-3	1,839	-0.16%
2021/08/11	2	371.24	6	370.42	370.00	-4	1,850	-0.22%
2021/08/10	5	371.98	7	367.86	360.00	-2	1,875	-0.11%
2021/08/09	4	388.12	5	389.80	385.50	-1	1,892	-0.05%
2021/08/06	0	0.00	2	398.25	395.00	-2	1,937	-0.10%
2021/08/05	4	393.62	9	397.78	394.00	-5	1,949	-0.26%
2021/08/04	4.1	401.82	4	402.63	411.00	0.1	2,009	0.00%
2021/08/03	2	406.00	2	409.75	400.50	0	2,055	0.00%
2021/08/02	6	407.83	5	411.00	408.00	1	2,077	0.05%
2021/07/30	3	400.85	3	408.17	400.00	0	2,115	0.00%
2021/07/29	2	407.31	1	410.00	409.00	1	2,140	0.05%
2021/07/28	4	413.74	2	418.25	416.00	2	2,190	0.09%
2021/07/27	14	426.04	13	445.00	425.50	1	2,275	0.04%
2021/07/26	10.1	442.83	10	439.00	448.00	0.1	2,274	0.00%
2021/07/23	5	428.30	2	434.00	424.00	3	2,304	0.13%
2021/07/22	4	430.50	6	424.58	424.00	-2	2,310	-0.09%
2021/07/21	0	425.00	0	0.00	420.00	0	2,327	0.00%
2021/07/20	3	433.67	1	445.00	427.50	2	2,339	0.09%
2021/07/19	1	449.00	1	450.00	448.00	0	2,357	0.00%
2021/07/16	1	451.47	4	449.13	447.00	-3	2,392	-0.12%
2021/07/15	7	456.36	1	455.00	454.00	6	2,390	0.25%
2021/07/14	2.1	463.90	0	0.00	463.50	2.1	2,412	0.09%
2021/07/13	9	475.40	7	481.36	468.00	2	2,450	0.08%
2021/07/12	0	473.00	0	0.00	472.00	0	2,465	0.00%
2021/07/09	1.1	464.95	0	0.00	464.00	1.1	2,529	0.04%
2021/07/08	5	465.00	2	474.75	471.50	3	2,621	0.11%
2021/07/07	5	466.80	3	482.33	462.00	2	2,650	0.08%
2021/07/06	9.1	472.97	4	473.50	470.00	5.1	2,674	0.19%
2021/07/02	0.1	477.00	0	0.00	486.00	0.1	2,780	0.00%
2021/07/01	2.1	485.50	0	0.00	483.00	2.1	2,887	0.07%
2021/06/30	4.6	487.09	1	494.50	484.50	3.6	2,934	0.12%
2021/06/29	5	499.00	2	494.75	494.50	3	2,987	0.10%
2021/06/28	4	511.25	1	512.00	513.00	3	3,012	0.10%
2021/06/25	6	525.83	4	527.00	520.00	2	3,173	0.06%
2021/06/24	3	511.33	1	521.00	510.00	2	3,276	0.06%
2021/06/23	1	518.00	5	515.80	523.00	-4	3,402	-0.12%
2021/06/21	1	508.00	0	0.00	512.00	1	3,402	0.03%
2021/06/18	8	515.13	1.2	520.16	511.00	6.8	3,419	0.20%
2021/06/17	0	0.00	1	508.00	522.00	-1	3,427	-0.03%
2021/06/16	7	509.86	6	513.33	508.00	1	3,458	0.03%
2021/06/11	2	538.00	0	525.00	522.00	2	3,728	0.05%
2021/06/10	0	0.00	0.1	537.00	533.00	-0.1	3,836	0.00%
2021/06/09	0	0.00	2	553.45	533.00	-2	3,900	-0.05%
2021/06/07	0	0.00	1	522.00	530.00	-1	3,977	-0.03%
2021/06/04	1	511.00	1	509.00	511.00	0	3,998	0.00%
2021/06/02	2	504.00	2	511.00	501.00	0	4,087	0.00%
2021/06/01	1	522.00	1	513.00	512.00	0	4,143	0.00%
2021/05/31	1	518.00	4	520.00	518.00	-3	4,212	-0.07%
2021/05/26	5	519.60	6.1	515.48	513.00	-1.1	4,367	-0.03%
2021/05/25	2	494.50	1	494.00	498.50	1	4,399	0.02%
2021/05/21	0	0.00	0.1	464.96	462.50	-0.1	4,453	0.00%
2021/05/20	3	463.83	5	461.20	460.50	-2	4,466	-0.04%
2021/05/19	1	459.98	1	456.50	450.00	0	4,473	0.00%
2021/05/18	2	464.00	2	457.50	464.00	0	4,521	0.00%
2021/05/17	1	441.00	2	443.44	447.50	-1	4,612	-0.02%
2021/05/14	1	441.00	1	445.00	438.00	0	4,633	0.00%
2021/05/13	2	431.00	1	429.50	429.50	1	4,665	0.02%
2021/05/12	4	419.12	5.1	426.62	432.50	-1.1	4,702	-0.02%
2021/05/11	3.2	433.17	2	422.25	415.50	1.2	4,693	0.03%
2021/05/10	1.1	456.11	1	460.00	452.00	0.1	4,716	0.00%
2021/05/07	1	452.35	2	465.25	473.00	-1	4,773	-0.02%
2021/05/06	1.1	439.38	2	441.00	443.00	-1	4,813	-0.02%
2021/05/05	3	447.31	1.2	449.04	428.00	1.8	4,883	0.04%
2021/05/04	9	441.83	3.1	441.35	441.00	5.9	4,974	0.12%
2021/05/03	3.1	491.61	0	0.00	490.00	3.1	4,978	0.06%
2021/04/29	3.1	554.35	3	551.33	544.00	0.1	5,153	0.00%
2021/04/28	1	543.04	1	548.00	543.00	0	5,333	0.00%
2021/04/27	1	560.00	1	560.00	557.00	0	5,506	0.00%
2021/04/26	2	553.50	2	552.52	551.00	0	5,597	0.00%
2021/04/23	2.1	542.05	7	544.71	551.00	-5	5,666	-0.09%
2021/04/22	16	535.69	3	541.00	527.00	13	5,748	0.23%
2021/04/21	0	546.00	1	543.00	545.00	-1	5,771	-0.02%
2021/04/20	2	547.00	3	555.67	550.00	-1	5,881	-0.02%
2021/04/19	2	543.02	1	542.00	541.00	1	6,030	0.02%
2021/04/16	9	562.11	8	562.50	563.00	1	6,091	0.02%
2021/04/15	3.1	557.52	5	560.80	572.00	-2	6,186	-0.03%
2021/04/14	17	540.52	2.2	541.64	543.00	14.8	6,225	0.24%
2021/04/13	3	585.00	2	590.00	580.00	1	6,244	0.02%
2021/04/12	6	592.36	2	596.50	586.00	4	6,314	0.06%
2021/04/09	9.2	619.74	3.1	620.71	618.00	6.1	6,388	0.09%
2021/04/08	4.1	652.26	6	651.83	649.00	-1.9	6,441	-0.03%
2021/04/07	3.1	653.41	7.1	658.23	667.00	-4	6,581	-0.06%
2021/04/06	4.1	636.54	4	640.50	633.00	0.1	6,600	0.00%
2021/04/01	10	641.50	11	635.09	634.00	-1	6,651	-0.02%
2021/03/31	6	633.83	6.2	631.84	634.00	-0.2	6,721	0.00%
2021/03/30	11.1	637.41	9	637.33	631.00	2.1	6,718	0.03%
2021/03/29	9.1	622.41	4.3	617.46	612.00	4.8	6,609	0.07%
2021/03/26	3	602.67	42.7	620.28	631.00	-39.7	6,586	-0.60%
2021/03/25	0	0.00	2	580.50	574.00	-2	6,600	-0.03%
2021/03/24	1	578.00	0	0.00	573.00	1	6,756	0.01%
2021/03/23	1.1	577.36	1	577.00	575.00	0.1	7,149	0.00%
2021/03/22	1	593.00	1	588.00	580.00	0	7,328	0.00%
2021/03/19	1	590.03	1	590.00	588.00	0	7,414	0.00%
2021/03/18	7	603.00	3	598.00	596.00	4	7,444	0.05%
2021/03/17	33	616.09	21	640.45	600.00	12	7,527	0.16%
2021/03/16	14	606.86	19	614.11	616.00	-5	7,477	-0.07%
2021/03/15	2.1	587.15	17	592.53	590.00	-15	7,511	-0.20%
2021/03/12	7	578.29	3	591.00	575.00	4	7,502	0.05%
2021/03/11	5	588.00	9	583.88	588.00	-4	7,514	-0.05%
2021/03/10	2	550.50	3	548.33	548.00	-1	7,620	-0.01%
2021/03/09	7	542.69	5	543.80	542.00	2	7,646	0.03%
2021/03/08	5	563.40	4	554.00	551.00	1	7,627	0.01%
2021/03/05	3	563.00	3	569.67	567.00	0	7,662	0.00%
2021/03/04	9	579.33	5	574.40	572.00	4	7,704	0.05%
2021/03/03	2	588.00	15	592.66	599.00	-13	7,688	-0.17%
2021/03/02	14	588.79	16.1	606.55	571.00	-2.1	7,701	-0.03%
2021/02/26	4	568.55	5	579.19	583.00	-1	7,765	-0.01%
2021/02/25	5	574.60	4	590.25	567.00	1	7,883	0.01%
2021/02/24	5	576.00	4	578.25	568.00	1	7,983	0.01%
2021/02/23	6.1	575.16	7	570.86	576.00	-0.9	8,157	-0.01%
2021/02/22	2.2	599.50	3	599.33	592.00	-0.8	8,195	-0.01%
2021/02/19	6	593.50	1	595.00	591.00	5	8,290	0.06%
2021/02/18	3	607.33	4	602.50	605.00	-1	8,465	-0.01%
2021/02/17	10	613.20	10	619.90	603.00	0	8,687	0.00%
2021/02/05	3	582.00	7.1	584.44	587.00	-4.1	8,753	-0.05%
2021/02/04	7	576.11	6	558.17	565.00	1	8,799	0.01%
2021/02/03	1.7	589.39	7	581.71	573.00	-5.3	8,869	-0.06%
2021/02/02	3	569.33	5	568.00	577.00	-2	8,968	-0.02%
2021/02/01	9	550.56	6	551.66	548.00	3	9,061	0.03%
2021/01/29	2.1	571.48	8	566.38	563.00	-5.9	9,238	-0.06%
2021/01/28	9	574.11	4	589.50	567.00	5	9,304	0.05%
2021/01/27	6	590.50	9	594.33	590.00	-3	9,283	-0.03%
2021/01/26	14.1	586.30	5	574.60	576.00	9.1	9,232	0.10%
2021/01/25	6	614.18	4	612.75	620.00	2	9,126	0.02%
2021/01/22	11.1	617.36	10	617.18	613.00	1.1	9,070	0.01%
2021/01/21	13	585.15	17	591.68	602.00	-4	8,913	-0.05%
2021/01/20	10	555.54	12	543.00	553.00	-2	8,703	-0.02%
2021/01/19	1	546.00	9	528.56	546.00	-8	8,536	-0.09%
2021/01/18	7	495.57	4	497.63	496.50	3	8,475	0.04%
2021/01/15	4	510.75	3	520.00	515.00	1	8,411	0.01%
2021/01/14	10	498.25	6	496.25	503.00	4	8,328	0.05%
2021/01/13	1.1	506.91	3.1	503.23	505.00	-2	8,292	-0.02%
2021/01/12	12	492.71	9	489.72	484.00	3	8,181	0.04%
2021/01/11	0	0.00	1	472.50	475.50	-1	8,011	-0.01%
2021/01/08	4	434.63	3	434.67	432.50	1	7,995	0.01%
2021/01/07	3	431.17	4.2	426.71	435.50	-1.2	7,889	-0.02%
2021/01/06	7	417.00	7	421.29	414.50	0	7,810	0.00%
2021/01/05	3	410.17	5	417.80	423.50	-2	7,744	-0.03%
2021/01/04	16	410.94	25	410.80	405.50	-9	7,697	-0.12%
2020/12/31	16	393.03	4	394.25	394.50	12	7,683	0.16%
2020/12/30	7	389.86	12	390.50	400.00	-5	7,642	-0.07%
2020/12/29	6	379.08	6	376.75	374.00	0	7,524	0.00%
2020/12/28	1	377.00	2	375.50	368.50	-1	7,464	-0.01%
2020/12/25	11	370.36	12	369.21	375.00	-1	7,439	-0.01%
2020/12/24	1	369.00	7	363.36	358.00	-6	7,412	-0.08%
2020/12/23	1	359.00	1	356.00	359.00	0	7,444	0.00%
2020/12/22	5	362.60	4	362.88	351.00	1	7,486	0.01%
2020/12/21	6	364.08	7	362.64	360.50	-1	7,431	-0.01%
2020/12/18	23	380.76	14	379.50	370.00	9	7,383	0.12%
2020/12/17	14	389.61	11	388.09	389.00	3	7,246	0.04%
2020/12/16	5	359.30	11.1	358.65	371.50	-6.1	6,897	-0.09%
2020/12/15	6	342.25	16	343.06	338.00	-10	6,839	-0.15%
2020/12/14	16	335.88	8.1	336.24	337.00	8	6,811	0.12%
2020/12/11	0	0.00	4	341.00	334.00	-4	6,915	-0.06%
2020/12/10	13	336.19	13	335.04	335.00	0	6,985	0.00%
2020/12/09	7	327.21	6	327.75	328.00	1	6,993	0.01%
2020/12/08	1.1	316.09	1	316.50	316.00	0.1	6,883	0.00%
2020/12/07	7.1	310.23	8	309.25	312.50	-0.9	6,868	-0.01%
2020/12/04	13	315.88	10	306.20	306.00	3	6,846	0.04%
2020/12/03	6	329.08	5	331.00	327.50	1	6,735	0.01%
2020/12/02	9.2	339.78	9	338.83	337.50	0.2	6,751	0.00%
2020/12/01	3	332.83	3	336.83	339.50	0	6,781	0.00%
2020/11/30	10	340.15	6	342.17	335.00	4	6,723	0.06%
2020/11/27	2	339.50	2	336.77	337.50	0	6,685	0.00%
2020/11/26	5	341.70	4	344.50	340.50	1	6,691	0.01%
2020/11/25	15	346.60	16	346.34	347.00	-1	6,636	-0.02%
2020/11/24	12	346.17	15	344.70	349.50	-3	6,538	-0.05%
2020/11/23	10	344.90	8	341.44	337.00	2	6,419	0.03%
2020/11/20	20	340.23	17	344.65	352.00	3	6,298	0.05%
2020/11/19	5	324.80	5	329.00	329.50	0	6,204	0.00%
2020/11/18	2	320.00	2	326.50	330.00	0	6,264	0.00%
2020/11/17	15	322.57	18	321.17	322.00	-3	6,358	-0.05%
2020/11/16	15	312.73	19.6	314.45	315.00	-4.6	6,459	-0.07%
2020/11/13	58.3	285.97	20.6	293.08	299.00	37.7	6,414	0.59%
2020/11/12	4.6	286.04	9.1	287.92	288.00	-4.5	6,321	-0.07%
2020/11/11	10	284.50	12	286.79	282.00	-2	6,283	-0.03%
2020/11/10	10.1	283.75	7	285.29	280.00	3.1	6,215	0.05%
2020/11/09	11	277.09	17	279.06	284.00	-6	6,097	-0.10%
2020/11/06	17.1	265.76	54	269.43	268.50	-36.9	5,985	-0.62%
2020/11/05	5	252.90	15	254.07	255.50	-10	5,842	-0.17%
2020/11/04	0	0.00	3	242.83	247.00	-3	5,748	-0.05%
2020/11/02	2	239.50	2	234.50	235.00	0	5,941	0.00%
2020/10/30	4	237.50	2	236.50	237.50	2	6,128	0.03%
2020/10/29	5.2	232.56	1	232.00	237.00	4.2	6,269	0.07%
2020/10/28	0.1	234.50	2	232.25	230.50	-1.9	6,437	-0.03%
2020/10/26	3	236.67	1	240.00	234.00	2	6,809	0.03%
2020/10/23	2	242.50	1	244.50	242.50	1	6,927	0.01%
2020/10/22	1	244.00	0	0.00	244.50	1	7,076	0.01%
2020/10/21	1	248.50	1	245.50	244.50	0	7,185	0.00%
2020/10/20	1	242.00	0	0.00	247.00	1	7,459	0.01%
2020/10/19	0	0.00	2	244.00	244.50	-2	7,489	-0.03%
2020/10/16	4	247.38	1	251.50	242.00	3	7,498	0.04%
2020/10/15	1	242.00	1	243.50	243.00	0	7,480	0.00%
2020/10/14	3	248.50	1	247.00	246.50	2	7,482	0.03%
2020/10/13	2	249.00	3	245.67	249.00	-1	7,487	-0.01%
2020/10/12	4	247.38	3	248.83	243.00	1	7,476	0.01%
2020/10/08	6	250.17	6	249.83	248.00	0	7,449	0.00%
2020/10/07	9	250.56	6	249.75	251.50	3	7,374	0.04%
2020/10/06	9	246.39	5	246.40	245.00	4	7,317	0.05%
2020/10/05	3	242.50	5	242.10	245.50	-2	7,291	-0.03%
2020/09/30	1	234.50	3	235.67	239.00	-2	7,474	-0.03%
2020/09/28	2	228.75	4	228.25	231.00	-2	8,027	-0.02%
2020/09/25	5	220.40	2	224.50	219.50	3	8,216	0.04%
2020/09/24	1	239.00	1	240.50	235.00	0	8,296	0.00%
2020/09/23	12	238.58	15	242.67	242.50	-3	8,374	-0.04%
2020/09/22	2	234.75	1	237.00	233.50	1	8,567	0.01%
2020/09/21	0	0.00	1	242.50	240.00	-1	8,731	-0.01%
2020/09/18	3	242.33	4	243.63	244.50	-1	9,023	-0.01%
2020/09/17	1	233.00	2	235.00	238.00	-1	9,154	-0.01%
2020/09/16	2	241.25	6	243.83	239.50	-4	9,118	-0.04%
2020/09/15	17	241.97	10	241.55	236.00	7	9,038	0.08%
2020/09/14	5	229.40	13	229.65	235.00	-8	8,837	-0.09%
2020/09/11	4	212.13	5	211.90	214.00	-1	8,691	-0.01%
2020/09/10	7	213.79	5	211.30	209.50	2	8,726	0.02%
2020/09/09	6	211.08	0	0.00	215.50	6	8,761	0.07%
2020/09/08	3	222.33	4	220.13	217.00	-1	8,737	-0.01%
2020/09/07	3	221.50	9	223.28	218.00	-6	8,715	-0.07%
2020/09/04	13	218.04	7	216.50	216.00	6	8,708	0.07%
2020/09/03	1	221.50	4	224.50	222.00	-3	8,735	-0.03%
2020/09/02	7	221.71	7	223.21	220.50	0	8,741	0.00%
2020/09/01	1	219.50	2	220.00	224.50	-1	8,791	-0.01%
2020/08/31	3	223.33	1	222.00	221.00	2	8,804	0.02%
2020/08/28	2	221.75	4	219.88	221.00	-2	9,023	-0.02%
2020/08/27	3	225.00	0	0.00	218.50	3	9,124	0.03%
2020/08/26	4	225.38	5	225.80	224.00	-1	9,205	-0.01%
2020/08/25	11	225.64	8	227.63	229.50	3	9,430	0.03%
2020/08/24	18	218.83	14	218.46	224.50	4	9,405	0.04%
2020/08/21	16	214.06	20	215.20	212.50	-4	9,276	-0.04%
2020/08/20	39	219.88	36	218.60	219.50	3	9,082	0.03%
2020/08/19	39	227.27	21	225.29	220.50	18	8,801	0.20%
2020/08/18	13	249.96	1	245.00	245.00	12	8,605	0.14%
2020/08/17	11	272.77	9	278.83	272.00	2	8,593	0.02%
2020/08/14	6	273.42	8	268.16	277.00	-2	8,529	-0.02%
2020/08/13	2	264.50	1	270.00	262.50	1	8,487	0.01%
2020/08/12	6	268.17	5	265.90	266.50	1	8,506	0.01%
2020/08/11	12	277.92	10	277.70	274.00	2	8,561	0.02%
2020/08/10	11	278.32	15	276.93	274.00	-4	8,494	-0.05%
2020/08/07	15	279.13	7	277.36	276.50	8	8,456	0.09%
2020/08/06	13	289.15	18	286.19	284.00	-5	8,357	-0.06%
2020/08/05	26	288.67	27	289.52	291.50	-1	8,185	-0.01%
2020/08/04	12	277.17	10	277.35	276.50	2	8,013	0.02%
2020/08/03	8	272.69	12	273.04	275.00	-4	7,884	-0.05%
2020/07/31	14	266.32	12	263.29	269.00	2	7,743	0.03%
2020/07/30	18	254.58	14	256.00	259.50	4	7,606	0.05%
2020/07/29	13	248.27	10	247.95	253.00	3	7,596	0.04%
2020/07/28	15	247.73	4.1	262.72	242.50	10.9	7,513	0.15%
2020/07/27	8	277.25	32	277.72	269.00	-24	7,502	-0.32%
2020/07/24	14	274.93	24	278.27	270.50	-10	7,413	-0.13%
2020/07/23	2	264.00	4	263.25	265.00	-2	7,232	-0.03%
2020/07/22	2	257.50	1	258.00	257.00	1	7,403	0.01%
2020/07/21	6	257.83	4	253.25	259.00	2	7,415	0.03%
2020/07/20	5	240.80	2	240.50	245.00	3	7,418	0.04%
2020/07/17	2	231.50	6	229.33	231.50	-4	7,492	-0.05%
2020/07/16	1	233.00	9	229.44	232.00	-8	7,546	-0.11%
2020/07/15	6	225.00	1	235.00	223.00	5	7,574	0.07%
2020/07/14	1	231.50	0	0.00	233.00	1	7,657	0.01%
2020/07/13	2	242.00	4	242.38	245.00	-2	7,705	-0.03%
2020/07/10	3	245.50	22	245.91	245.00	-19	7,868	-0.24%
2020/07/09	14	260.46	16.1	256.58	254.00	-2.1	8,076	-0.03%
2020/07/08	27.1	251.21	26	249.69	251.50	1.1	7,886	0.01%
2020/07/07	17	233.12	27	235.13	244.00	-10	7,625	-0.13%
2020/07/06	21	215.26	27	217.04	222.00	-6	7,361	-0.08%
2020/07/03	27	198.81	41	198.90	202.00	-14	7,190	-0.19%
2020/07/02	4	195.25	5	195.60	196.00	-1	7,212	-0.01%
2020/07/01	29	192.83	23	193.65	194.50	6	7,246	0.08%
2020/06/30	1	178.50	10	185.60	188.50	-9	7,197	-0.13%
2020/06/29	72	182.26	43	182.33	176.50	29	7,072	0.41%
2020/06/24	23	180.09	39	179.38	181.00	-16	6,792	-0.24%
2020/06/23	2	170.75	3	171.50	169.00	-1	6,587	-0.02%
2020/06/22	9	174.11	13	176.00	172.50	-4	6,599	-0.06%
2020/06/19	1	171.00	0	0.00	172.00	1	6,557	0.02%
2020/06/18	14	171.50	15	170.53	172.00	-1	6,553	-0.02%
2020/06/17	4	171.13	4	170.00	169.50	0	6,567	0.00%
2020/06/16	3	172.33	9	172.06	174.50	-6	6,565	-0.09%
2020/06/15	1	166.50	1	166.50	163.00	0	6,556	0.00%
2020/06/12	7	166.29	0	0.00	167.00	7	6,602	0.11%
2020/06/11	13	168.65	12	168.54	170.50	1	6,653	0.02%
2020/06/10	11	169.59	4	171.88	169.50	7	6,646	0.11%
2020/06/09	17	175.91	13	175.08	175.00	4	6,602	0.06%
2020/06/08	7	178.86	13.1	181.33	173.50	-6.1	6,653	-0.09%
2020/06/05	5	178.60	22	177.93	178.50	-17	6,593	-0.26%
2020/06/04	5	179.80	13	180.04	175.00	-8	6,594	-0.12%
2020/06/03	3.1	176.90	3	174.50	174.00	0.1	6,450	0.00%
2020/06/02	9	173.22	12	171.46	173.00	-3	6,421	-0.05%
2020/06/01	32	166.16	43	168.06	172.50	-11	6,343	-0.17%
2020/05/29	5	149.60	2	149.75	157.00	3	6,114	0.05%
2020/05/28	3	144.00	3	144.50	143.50	0	6,273	0.00%
2020/05/27	11	144.14	2	145.25	145.00	9	6,321	0.14%
2020/05/26	4	145.75	0	0.00	145.00	4	6,383	0.06%
2020/05/25	2	143.50	0	0.00	147.00	2	6,389	0.03%
2020/05/22	4	143.50	5	141.80	144.00	-1	6,390	-0.02%
2020/05/21	2	152.50	3	150.33	151.00	-1	6,338	-0.02%
2020/05/20	3	149.33	0	0.00	150.00	3	6,376	0.05%
2020/05/19	38	151.03	36	149.06	153.00	2	6,363	0.03%
2020/05/18	12	150.83	2	149.50	148.50	10	6,303	0.16%
2020/05/15	8	162.06	2	162.00	165.00	6	6,208	0.10%
2020/05/14	5	168.20	2	167.00	166.00	3	6,249	0.05%
2020/05/13	0	0.00	2	173.00	173.00	-2	6,266	-0.03%
2020/05/12	8	171.81	6	176.42	173.00	2	6,368	0.03%
2020/05/11	3	172.50	13	175.31	175.50	-10	6,455	-0.15%
2020/05/08	3	171.00	3	171.83	170.00	0	6,434	0.00%
2020/05/07	20	170.70	6	170.58	170.00	14	6,440	0.22%
2020/05/06	9.1	167.44	7	167.07	166.00	2.1	6,410	0.03%
2020/05/05	24	173.13	17	173.35	172.00	7	6,396	0.11%
2020/05/04	48	178.43	13	178.92	179.50	35	6,416	0.55%
2020/04/30	12	183.04	42	180.44	180.00	-30	6,426	-0.47%
2020/04/29	12	176.71	10	176.30	176.00	2	6,318	0.03%
2020/04/28	16	176.44	18	176.64	176.00	-2	6,351	-0.03%
2020/04/27	47	175.78	32	176.55	175.00	15	6,309	0.24%
2020/04/24	2	163.50	6	164.67	164.00	-4	6,117	-0.07%
2020/04/23	8	164.38	6	163.92	163.00	2	6,108	0.03%
2020/04/22	18	163.53	23	162.59	164.50	-5	6,084	-0.08%
2020/04/21	33	160.29	29	162.24	160.00	4	6,021	0.07%
2020/04/20	19	161.53	19	160.45	163.00	0	6,019	0.00%
2020/04/17	7	162.86	9	161.33	159.00	-2	5,993	-0.03%
2020/04/16	17	161.74	11	161.55	162.00	6	5,936	0.10%
2020/04/15	19	160.03	15	159.57	160.00	4	5,895	0.07%
2020/04/14	54	154.06	65	152.31	158.00	-11	5,813	-0.19%
2020/04/13	17	143.56	10	143.55	144.00	7	5,679	0.12%
2020/04/10	32	142.19	45	142.01	144.50	-13	5,718	-0.23%
2020/04/09	34	143.32	32	143.20	139.00	2	6,011	0.03%
2020/04/08	25	143.00	35	143.23	144.00	-10	6,113	-0.16%
2020/04/07	25	143.26	24	144.02	143.00	1	6,076	0.02%
2020/04/06	49	134.88	43	132.79	138.00	6	5,947	0.10%
2020/04/01	28	126.14	48	127.21	129.50	-20	5,847	-0.34%
2020/03/31	48	119.79	36	119.07	120.00	12	5,678	0.21%
2020/03/30	22	115.55	20	117.33	119.50	2	5,766	0.03%
2020/03/27	2	124.50	9	117.94	113.50	-7	5,746	-0.12%
2020/03/26	2	120.00	0	0.00	119.00	2	5,747	0.03%
2020/03/25	1	119.50	0	0.00	119.00	1	5,790	0.02%
2020/03/24	0	0.00	3	105.17	109.00	-3	5,800	-0.05%
2020/03/23	26	99.59	25	98.07	99.50	1	5,938	0.02%
2020/03/20	3	100.17	35	96.59	101.50	-32	5,973	-0.54%
2020/03/19	2	102.50	7	98.50	92.70	-5	5,961	-0.08%
2020/03/18	31	109.71	31	109.45	103.00	0	6,206	0.00%
2020/03/17	12	113.38	18	117.19	110.50	-6	6,182	-0.10%
2020/03/16	28	133.41	17	133.50	122.00	11	6,165	0.18%
2020/03/13	4	129.75	8	131.25	135.50	-4	6,150	-0.07%
2020/03/12	18	146.53	7	150.57	143.50	11	6,170	0.18%
2020/03/11	26	161.00	25	164.40	159.00	1	6,187	0.02%
2020/03/10	33	162.88	35	161.54	165.00	-2	6,247	-0.03%
2020/03/09	40	166.68	49	165.00	159.50	-9	6,259	-0.14%
2020/03/06	38	169.89	44	168.90	170.00	-6	6,241	-0.10%
2020/03/05	47	166.15	30	166.75	167.00	17	6,331	0.27%
2020/03/04	26	163.21	21	164.95	162.50	5	6,529	0.08%
2020/03/03	34	170.00	42	170.88	166.00	-8	6,736	-0.12%
2020/03/02	24	162.33	28	157.34	164.50	-4	6,578	-0.06%
2020/02/27	11	158.64	12	162.42	158.00	-1	6,752	-0.01%
2020/02/26	14	163.39	13	165.27	163.00	1	6,747	0.01%
2020/02/25	16	163.09	15	159.27	165.50	1	6,771	0.01%
2020/02/24	42	160.99	37	160.70	161.00	5	6,844	0.07%
2020/02/21	24	168.27	24	167.46	167.00	0	6,902	0.00%
2020/02/20	22	167.09	24	166.40	166.00	-2	7,059	-0.03%
2020/02/19	2	164.50	5	164.50	164.50	-3	7,156	-0.04%
2020/02/18	21	163.50	21	164.81	163.50	0	7,345	0.00%
2020/02/17	28	166.70	29	169.17	165.50	-1	7,366	-0.01%
2020/02/14	26	166.25	20	165.63	167.50	6	7,344	0.08%
2020/02/13	51	167.88	27	169.72	165.00	24	7,372	0.33%
2020/02/12	6	165.25	11	164.36	163.50	-5	7,302	-0.07%
2020/02/11	14	158.50	12	158.58	158.50	2	7,279	0.03%
2020/02/10	19	154.79	19	155.61	155.00	0	7,333	0.00%
2020/02/07	17	154.26	18	154.03	155.00	-1	7,415	-0.01%
2020/02/06	14	156.18	16	155.28	157.50	-2	7,462	-0.03%
2020/02/05	37	158.18	31	159.92	150.50	6	7,509	0.08%
2020/02/04	6	154.08	17	153.09	156.00	-11	7,374	-0.15%
2020/02/03	1	142.00	10.1	138.78	142.00	-9.1	7,360	-0.12%
2020/01/31	29	151.10	33	154.74	152.00	-4	7,429	-0.05%
2020/01/30	24	158.90	52	162.23	157.00	-28	7,492	-0.37%
2020/01/20	3	173.00	4	174.00	174.00	-1	7,478	-0.01%
2020/01/17	10	173.00	12	173.50	173.00	-2	7,533	-0.03%
2020/01/16	18	172.78	19	171.71	173.00	-1	7,533	-0.01%
2020/01/15	10	168.75	9	171.78	168.00	1	7,589	0.01%
2020/01/14	15	172.63	15	172.13	173.00	0	7,573	0.00%
2020/01/13	13	167.69	11	166.91	168.00	2	7,504	0.03%
2020/01/10	18	164.81	16	165.50	165.00	2	7,478	0.03%
2020/01/09	22	167.00	18	166.97	166.00	4	7,435	0.05%
2020/01/08	21	167.93	11	165.95	165.00	10	7,405	0.14%
2020/01/07	41	177.07	33	177.32	174.00	8	7,349	0.11%
2020/01/06	33	182.74	26	184.02	183.00	7	7,255	0.10%
2020/01/03	68	191.42	49	190.86	183.00	19	7,205	0.26%
2020/01/02	17	180.03	40	184.24	187.00	-23	6,824	-0.34%
2019/12/31	14	168.61	16	170.31	170.00	-2	6,625	-0.03%
2019/12/30	39	166.40	33	167.00	166.00	6	6,895	0.09%
2019/12/27	11	170.50	8	173.13	170.00	3	7,034	0.04%
2019/12/26	13	172.77	14	172.57	173.00	-1	7,057	-0.01%
2019/12/25	39	169.56	46	166.86	170.50	-7	7,032	-0.10%
2019/12/24	14	165.36	6	165.33	164.50	8	6,951	0.12%
2019/12/23	20	167.70	15	167.43	168.00	5	6,961	0.07%
2019/12/20	32	166.67	29	167.69	166.00	3	6,984	0.04%
2019/12/19	28	171.11	22	172.39	171.00	6	6,986	0.09%
2019/12/18	29.1	178.00	26	179.27	176.00	3.1	7,036	0.04%
2019/12/17	30	176.27	20	175.83	177.00	10	7,126	0.14%
2019/12/16	28	172.41	14	173.39	173.00	14	7,242	0.19%
2019/12/13	72	173.49	57	173.37	171.50	15	7,241	0.21%
2019/12/12	15	167.27	12	167.25	166.50	3	6,971	0.04%
2019/12/11	3	168.67	2	168.00	168.00	1	6,977	0.01%
2019/12/10	8	165.00	9	165.89	166.50	-1	7,071	-0.01%
2019/12/09	19	166.29	20	167.58	165.00	-1	7,062	-0.01%
2019/12/06	20	170.53	19	170.74	171.00	1	7,043	0.01%
2019/12/05	12	167.04	22	169.84	168.00	-10	7,006	-0.14%
2019/12/04	14	169.39	11	169.27	169.00	3	6,981	0.04%
2019/12/03	12	168.38	13	168.88	168.00	-1	6,950	-0.01%
2019/12/02	50	170.95	45	168.94	170.00	5	6,877	0.07%
2019/11/29	55	169.19	38	171.79	168.00	17	6,681	0.25%
2019/11/28	47	179.94	30	181.12	175.00	17	6,426	0.26%
2019/11/27	19	192.05	14	193.39	190.50	5	6,170	0.08%
2019/11/26	61	197.73	63	196.10	196.00	-2	6,068	-0.03%
2019/11/25	5	186.30	8	186.69	186.50	-3	5,835	-0.05%
2019/11/22	47	183.22	43	182.20	181.00	4	5,752	0.07%
2019/11/21	36	182.49	44	183.43	187.00	-8	5,691	-0.14%
2019/11/20	13	184.46	24	186.04	182.50	-11	5,576	-0.20%
2019/11/19	56	187.51	47	188.94	186.50	9	5,493	0.16%
2019/11/18	30	202.37	36	201.15	199.50	-6	5,502	-0.11%
2019/11/15	44	205.15	30	210.23	199.50	14	5,492	0.25%
2019/11/14	3	219.50	5	220.50	221.50	-2	5,380	-0.04%
2019/11/13	3	216.67	3	218.67	218.50	0	5,420	0.00%
2019/11/12	8	213.25	10	214.00	212.50	-2	5,493	-0.04%
2019/11/11	4	215.88	3	217.33	217.00	1	5,713	0.02%
2019/11/08	9	216.33	15	217.77	216.00	-6	5,956	-0.10%
2019/11/07	3	215.33	4	216.25	213.50	-1	6,039	-0.02%
2019/11/06	17	222.06	14	221.50	218.00	3	6,129	0.05%
2019/11/05	15	229.87	16	231.00	228.00	-1	6,093	-0.02%
2019/11/04	10	229.20	4	231.63	230.00	6	6,193	0.10%
2019/11/01	9	238.67	5	238.50	234.00	4	6,161	0.06%
2019/10/31	11	239.27	7	238.57	240.00	4	6,196	0.06%
2019/10/30	13	243.77	37	237.08	246.00	-24	6,181	-0.39%
2019/10/29	34	230.62	9	230.00	229.50	25	6,191	0.40%
2019/10/28	3	245.67	3	245.00	244.50	0	6,253	0.00%
2019/10/25	5	244.90	3	244.50	240.00	2	6,286	0.03%
2019/10/24	6	244.75	6	244.08	243.00	0	6,361	0.00%
2019/10/23	10	246.55	7	246.71	243.50	3	6,443	0.05%
2019/10/22	4	246.63	1	246.50	250.00	3	6,503	0.05%
2019/10/21	0	0.00	1	239.00	239.00	-1	6,622	-0.02%
2019/10/18	0	0.00	1	230.50	230.50	-1	6,798	-0.01%
2019/10/17	5	224.53	1	232.50	228.50	4	7,224	0.06%
2019/10/16	1	235.50	0	0.00	229.00	1	7,405	0.01%
2019/10/15	3	243.33	1.1	234.10	236.00	2	7,530	0.03%
2019/10/14	0.1	233.00	1.1	233.00	233.00	-1.1	7,496	-0.01%
2019/10/09	2	209.00	2	210.50	212.00	0	7,503	0.00%
2019/10/08	1	193.00	1	193.00	193.00	0	7,658	0.00%
2019/10/07	0	0.00	3	190.17	190.50	-3	7,778	-0.04%
2019/10/04	9	197.94	6	199.58	196.00	3	7,785	0.04%
2019/10/03	16	181.19	26	183.13	188.00	-10	7,474	-0.13%
2019/10/02	1	166.00	2	170.75	171.00	-1	7,276	-0.01%
2019/10/01	3	164.33	3	164.67	165.00	0	7,244	0.00%
2019/09/27	4	162.00	2	162.25	162.00	2	7,287	0.03%
2019/09/26	18	166.22	18	166.72	167.00	0	7,234	0.00%
2019/09/25	6	167.17	5	167.10	166.50	1	7,219	0.01%
2019/09/24	15	166.77	14	170.11	163.50	1	7,228	0.01%
2019/09/23	8	170.63	7	170.57	173.00	1	7,211	0.01%
2019/09/20	11	167.09	8	168.88	170.50	3	7,196	0.04%
2019/09/19	2	154.00	9	155.61	155.00	-7	7,073	-0.10%
2019/09/18	7	147.14	5	147.90	147.50	2	6,922	0.03%
2019/09/17	10	145.75	5	147.00	145.00	5	7,012	0.07%
2019/09/16	0	0.00	4	150.00	151.00	-4	7,121	-0.06%
2019/09/12	10	150.95	12	147.63	149.00	-2	7,271	-0.03%
2019/09/11	13	143.77	6	146.17	142.00	7	7,196	0.10%
2019/09/10	10	148.05	12.1	149.28	146.00	-2.1	7,223	-0.03%
2019/09/09	25	145.36	21	142.48	146.50	4	7,222	0.06%
2019/09/06	6.1	147.47	5	146.70	144.00	1.1	7,222	0.01%
2019/09/05	6	154.83	7	152.29	152.00	-1	7,165	-0.01%
2019/09/02	3	152.00	7	154.57	158.00	-4	7,475	-0.05%
2019/08/30	0	0.00	1	148.50	148.50	-1	7,523	-0.01%
2019/08/29	0	0.00	1	148.00	147.00	-1	7,653	-0.01%
2019/08/27	1	145.50	0	0.00	142.00	1	7,940	0.01%
2019/08/26	0	0.00	1	141.00	142.00	-1	8,038	-0.01%
2019/08/23	3	145.00	5	143.60	143.00	-2	8,135	-0.02%
2019/08/22	5	150.20	5	148.70	148.00	0	8,197	0.00%
2019/08/21	15	153.73	14	152.82	153.00	1	8,267	0.01%
2019/08/20	12	145.92	10	145.10	149.00	2	8,219	0.02%
2019/08/19	5	144.70	4.2	144.88	142.50	0.8	8,325	0.01%
2019/08/16	1	140.00	3	142.33	140.00	-2	8,318	-0.02%
2019/08/15	4	142.75	3	144.33	139.00	1	8,327	0.01%
2019/08/14	12	146.71	12	143.58	143.00	0	8,221	0.00%
2019/08/13	10	143.30	16	142.91	143.00	-6	7,972	-0.08%
2019/08/12	15	136.37	6	135.25	133.00	9	7,755	0.12%
2019/08/08	2	132.00	8	130.25	134.00	-6	7,642	-0.08%
2019/08/07	3	124.17	2	124.00	122.00	1	7,491	0.01%
2019/08/06	16	122.44	14	119.25	124.50	2	7,437	0.03%
2019/08/05	3	115.33	1	121.50	116.50	2	7,297	0.03%
2019/08/02	2	123.00	1	122.50	124.00	1	7,348	0.01%
2019/08/01	2	121.00	3	120.67	120.00	-1	7,487	-0.01%
2019/07/31	2	117.75	7	121.57	124.00	-5	7,640	-0.07%
2019/07/30	7	124.36	4	129.00	119.00	3	7,597	0.04%
2019/07/29	1	125.50	1	127.00	127.50	0	7,412	0.00%
2019/07/26	4	124.50	3	126.83	124.00	1	7,357	0.01%
2019/07/25	0	0.00	3	124.17	122.50	-3	7,208	-0.04%
2019/07/24	20	120.50	21	122.67	120.50	-1	7,096	-0.01%
2019/07/23	30	120.60	10.1	125.59	121.00	19.9	6,960	0.29%
2019/07/22	8.3	128.08	9.9	127.79	130.00	-1.6	6,866	-0.02%
2019/07/19	31	123.45	37.5	125.55	123.50	-6.5	6,717	-0.10%
2019/07/18	26	112.23	53	114.57	117.50	-27	6,365	-0.42%
2019/07/17	17	107.21	16	107.97	107.00	1	6,266	0.02%
2019/07/15	2	100.50	2	101.50	101.50	0	6,309	0.00%
2019/07/12	43	99.30	41	99.01	100.00	2	6,281	0.03%
2019/07/11	1	98.80	7.3	96.47	100.00	-6.3	6,086	-0.10%
2019/07/10	0	0.00	1	88.50	91.20	-1	5,968	-0.02%
2019/07/09	3	89.87	2	90.65	89.10	1	5,927	0.02%
2019/07/05	3	90.40	0	0.00	90.00	3	5,894	0.05%
2019/07/04	2	90.55	3	91.57	92.30	-1	5,847	-0.02%
2019/07/03	1	87.90	2	88.70	87.90	-1	5,750	-0.02%
2019/07/01	23.1	89.42	21	89.84	90.00	2.1	5,678	0.04%
2019/06/28	11	91.04	10	91.50	88.90	1	5,596	0.02%
2019/06/27	4	91.10	1	90.50	89.80	3	5,517	0.05%
2019/06/26	2	87.60	5	86.76	91.00	-3	5,425	-0.06%
2019/06/25	5	85.34	7	86.34	85.20	-2	5,296	-0.04%
2019/06/24	17	85.29	17	87.81	85.70	0	5,251	0.00%
2019/06/21	1	88.60	1	88.30	85.00	0	5,098	0.00%
2019/06/20	6	82.42	42.2	86.43	86.90	-36.2	4,933	-0.73%
2019/06/19	9	78.42	8	78.76	79.00	1	4,745	0.02%
2019/06/18	32	76.87	34	77.20	77.70	-2	4,646	-0.04%
2019/06/17	6	75.02	3.4	73.78	76.50	2.6	4,566	0.06%
2019/06/14	3.2	74.84	3	74.60	74.10	0.2	4,498	0.00%
2019/06/13	2	72.55	0	0.00	73.20	2	4,430	0.05%
2019/06/12	2	73.00	6	73.27	74.00	-4	4,391	-0.09%
2019/06/11	11	74.96	14	73.56	71.20	-3	4,285	-0.07%
2019/06/10	4	71.30	4	72.25	73.20	0	4,028	0.00%
2019/06/06	3	70.60	3	70.27	70.60	0	3,963	0.00%
2019/06/05	2	74.30	8	72.64	72.50	-6	3,889	-0.15%
2019/06/04	14	71.89	13	71.82	72.90	1	3,747	0.03%
2019/06/03	7	69.96	3	69.83	69.00	4	3,561	0.11%
2019/05/31	11	69.01	10	69.44	69.00	1	3,469	0.03%
2019/05/30	7	67.01	8.1	67.23	67.80	-1.1	3,376	-0.03%
2019/05/29	1	64.80	0	0.00	64.20	1	3,272	0.03%
2019/05/28	2	68.65	5	67.28	66.40	-3	3,204	-0.09%
2019/05/27	4	67.35	7	67.27	66.70	-3	3,121	-0.10%
2019/05/24	10	64.05	11	66.60	68.50	-1	2,945	-0.03%
2019/05/23	9	62.53	5	62.18	62.30	4	2,717	0.15%
2019/05/22	2	61.45	3	61.10	62.60	-1	2,638	-0.04%
2019/05/21	1	57.80	3	57.83	58.20	-2	2,541	-0.08%
2019/05/17	1	56.00	13	56.81	54.50	-12	2,475	-0.48%
2019/05/16	4	62.40	5	62.28	58.90	-1	2,392	-0.04%
2019/05/15	5	61.52	0	0.00	61.10	5	2,325	0.22%
2019/05/13	8	60.48	7.2	59.81	60.00	0.8	2,251	0.03%
2019/05/10	7	64.11	7	60.97	60.70	0	2,200	0.00%
2019/05/09	14	65.07	1	65.50	62.30	13	2,061	0.63%
2019/05/08	23	63.36	21	63.42	63.80	2	1,821	0.11%
2019/05/07	2	57.80	5	58.74	59.20	-3	1,615	-0.19%
2019/05/06	2	54.80	5	55.00	55.30	-3	1,533	-0.20%
2019/05/03	0	0.00	2	56.20	56.80	-2	1,572	-0.13%
2019/04/29	3	56.50	0	0.00	54.10	3	1,783	0.17%
2019/04/26	6	56.72	2	57.40	57.50	4	1,812	0.22%
2019/04/25	0	0.00	3	59.20	58.60	-3	1,756	-0.17%
2019/04/24	10	60.89	5.1	60.51	60.40	4.9	1,712	0.29%
2019/04/23	7	58.99	2	60.10	59.80	5	1,625	0.31%
2019/04/22	3.1	58.46	1	57.50	58.40	2.1	1,521	0.14%
2019/04/19	0	0.00	6	54.08	55.90	-6	1,365	-0.44%
2019/04/18	1	52.80	4	52.28	51.90	-3	1,334	-0.22%
2019/04/17	0	0.00	3	52.43	52.30	-3	1,344	-0.22%
2019/04/16	2	51.50	0	0.00	51.70	2	1,320	0.15%
2019/04/12	0	0.00	2	49.15	49.30	-2	1,308	-0.15%
2019/04/10	1	51.20	0	0.00	51.40	1	1,287	0.08%
2019/04/08	1	51.00	0	0.00	50.60	1	1,276	0.08%
2019/04/02	1	52.00	3	51.67	51.10	-2	1,267	-0.16%
2019/03/29	2	51.30	1	51.30	50.60	1	1,233	0.08%
2019/03/28	1	50.70	0	0.00	50.90	1	1,225	0.08%
2019/03/22	0	0.00	4	51.35	50.40	-4	1,223	-0.33%
2019/03/18	0	0.00	2	49.90	50.00	-2	1,228	-0.16%
2019/03/15	0	0.00	1	49.30	48.95	-1	1,229	-0.08%
2019/03/14	2	48.63	0	0.00	48.40	2	1,240	0.16%
2019/03/12	2	48.73	0	0.00	48.50	2	1,305	0.15%
2019/03/07	1	46.80	4	48.05	46.80	-3	1,479	-0.20%
2019/03/06	1	48.80	2.2	48.35	48.40	-1.2	1,505	-0.08%
2019/02/27	3	50.43	0	0.00	50.80	3	1,586	0.19%
2019/02/26	1	54.40	0	0.00	52.20	1	1,572	0.06%
2019/02/25	0	0.00	2	53.30	53.00	-2	1,559	-0.13%
2019/02/22	2	52.00	0	0.00	52.30	2	1,559	0.13%
2019/02/20	8	52.35	4	52.20	53.00	4	1,541	0.26%
2019/02/19	3	51.40	0	0.00	51.20	3	1,527	0.20%
2019/02/18	0	0.00	1	50.50	50.50	-1	1,510	-0.07%
2019/02/15	2	51.10	1	51.00	50.10	1	1,520	0.07%
2019/02/14	1	51.70	2	51.40	50.90	-1	1,520	-0.07%
2019/02/13	3	51.13	1	51.40	50.80	2	1,513	0.13%
2019/01/29	3	51.87	1	51.90	51.20	2	1,625	0.12%
2019/01/28	2	54.55	4	55.53	52.80	-2	1,725	-0.12%
2019/01/25	4	54.55	0	0.00	54.50	4	1,758	0.23%
2019/01/24	1	56.30	2	54.95	54.40	-1	1,756	-0.06%
2019/01/23	5	54.14	6	54.30	55.20	-1	1,690	-0.06%
2019/01/22	12	53.58	10	52.59	52.20	2	1,583	0.13%
2019/01/21	0	50.80	1	51.30	50.90	-1	1,437	-0.07%
2019/01/18	1.1	51.00	1	52.20	51.10	0.1	1,411	0.01%
2019/01/17	0	0.00	2	48.80	48.90	-2	1,351	-0.15%
2019/01/16	2	48.70	1	49.10	48.50	1	1,353	0.07%
2019/01/15	1	48.30	0	0.00	48.30	1	1,366	0.07%
2019/01/14	0	0.00	1	47.75	47.55	-1	1,378	-0.07%
2019/01/10	1	50.00	0	0.00	50.20	1	1,363	0.07%
2019/01/09	1	46.00	6	48.55	50.20	-5	1,333	-0.37%
2019/01/08	0.4	45.90	0	0.00	45.70	0.4	1,297	0.03%
2019/01/03	1	47.00	0	0.00	45.35	1	1,312	0.08%
2018/12/26	0.3	45.30	0	0.00	45.25	0.3	1,360	0.02%
2018/12/19	1	45.95	1	47.30	46.60	0	1,365	0.00%
2018/12/14	0	0.00	2	46.70	46.80	-2	1,359	-0.15%
2018/12/07	0	0.00	1	48.40	47.55	-1	1,334	-0.07%
2018/12/06	1	46.30	0	0.00	46.60	1	1,320	0.08%
2018/12/05	0	0.00	2	50.70	50.40	-2	1,287	-0.16%
2018/12/03	2	55.25	1.2	54.95	55.40	0.8	1,243	0.06%
2018/11/30	4	50.00	4	51.00	52.50	0	1,140	0.00%
2018/11/29	2	49.60	1	48.50	47.80	1	1,082	0.09%
2018/11/28	1	48.10	0	0.00	48.10	1	1,041	0.10%
2018/11/26	2	46.00	3	46.58	47.30	-1	971	-0.10%
2018/11/21	1	43.85	1	44.10	44.20	0	918	0.00%
2018/11/16	1	43.05	0	0.00	42.70	1	908	0.11%
2018/11/14	0	0.00	4	42.60	42.60	-4	905	-0.44%
2018/11/07	7	43.56	8	42.52	44.20	-1	894	-0.11%
2018/11/06	4	46.85	2	48.90	43.60	2	884	0.23%
2018/11/05	1	45.80	1	47.00	48.40	0	789	0.00%
2018/11/02	1	44.30	15	44.15	44.30	-14	684	-2.05%
2018/11/01	13	38.50	1	40.10	40.30	12	627	1.91%
2018/10/26	0	0.00	9	35.50	34.15	-9	626	-1.44%
2018/10/25	0	0.00	18	36.03	35.10	-18	623	-2.89%
2018/10/23	40	38.58	0	0.00	38.00	40	616	6.49%
2018/10/22	0	0.00	1	39.80	39.80	-1	597	-0.17%
2018/10/17	0	0.00	13	37.93	37.55	-13	587	-2.21%
2018/10/08	1	38.55	1	37.00	37.00	0	617	0.00%
2018/10/04	0	0.00	10	42.73	42.55	-10	605	-1.65%
2018/10/03	3	44.90	0	0.00	44.45	3	615	0.49%
2018/10/02	2	46.10	0	0.00	45.20	2	634	0.32%
2018/09/28	1	45.70	0	0.00	44.65	1	683	0.15%
2018/09/27	14	46.30	0	0.00	45.40	14	700	2.00%
2018/09/20	0	0.00	15	47.87	47.05	-15	743	-2.02%
2018/09/19	7	48.86	0	0.00	48.85	7	745	0.94%
2018/09/07	1	53.20	3	52.60	53.00	-2	908	-0.22%
2018/09/03	1	55.30	0	0.00	55.60	1	1,117	0.09%
2018/08/29	0	58.00	0	0.00	57.50	0	1,130	0.00%
2018/08/20	0	0.00	10	53.30	53.30	-10	1,144	-0.87%
2018/08/17	2	56.65	0	0.00	56.20	2	1,151	0.17%
2018/08/16	2	57.40	0	0.00	57.70	2	1,143	0.17%
2018/08/15	1	61.00	2	60.30	60.10	-1	1,125	-0.09%
2018/08/13	11	66.05	0	0.00	62.50	11	1,117	0.98%
2018/08/10	1	65.10	1	65.40	65.30	0	1,100	0.00%
2018/08/09	0	0.00	2	65.00	64.80	-2	1,097	-0.18%
2018/08/08	3	64.40	0	0.00	64.10	3	1,086	0.28%
2018/08/07	0	0.00	3	64.23	65.10	-3	1,079	-0.28%
2018/08/01	1	63.30	0	0.00	63.50	1	1,053	0.09%
2018/07/30	2	62.90	1	63.30	62.50	1	1,052	0.10%
2018/07/26	1	62.90	12	62.88	62.70	-11	1,052	-1.05%
2018/07/25	6	61.85	1	63.50	62.80	5	1,052	0.47%
2018/07/24	1	61.00	9	60.88	61.60	-8	1,044	-0.77%
2018/07/23	1	61.20	7	61.04	60.30	-6	1,045	-0.57%
2018/07/20	9	60.96	6	62.08	62.00	3	1,045	0.29%
2018/07/19	3	62.13	10	61.46	61.00	-7	1,035	-0.68%
2018/07/18	5	63.98	5	63.84	62.10	0	1,025	0.00%
2018/07/17	7	64.44	1	64.40	64.50	6	999	0.60%
2018/07/16	3	66.13	0	0.00	65.60	3	980	0.31%
2018/07/13	1	67.50	10	67.26	67.40	-9	965	-0.93%
2018/07/12	21.1	66.17	10	66.46	66.60	11.1	956	1.16%
2018/07/11	3	65.00	3	64.33	64.40	0	949	0.00%
2018/07/10	22	65.11	15	66.37	65.90	7	941	0.74%
2018/07/09	11	65.05	0	0.00	64.60	11	932	1.18%
2018/07/06	13	65.61	0	0.00	65.90	13	914	1.42%
2018/07/05	5	69.04	0	0.00	68.00	5	880	0.57%
2018/07/04	0	0.00	2	73.80	71.80	-2	865	-0.23%
2018/07/03	2	75.00	0	0.00	74.50	2	850	0.24%
2018/07/02	0	0.00	2	79.60	79.40	-2	845	-0.24%
2018/06/25	1	83.10	5	83.20	82.70	-4	859	-0.47%
2018/06/21	1	88.50	0.1	87.50	87.50	0.9	847	0.11%
2018/06/20	1	90.60	1	90.60	90.00	0	835	0.00%
2018/06/19	0	0.00	1	91.70	90.00	-1	812	-0.12%
2018/06/15	0	0.00	2	92.05	89.70	-2	793	-0.25%
2018/06/14	2	88.65	0	0.00	86.90	2	730	0.27%
2018/06/13	15	84.87	12.1	86.33	88.00	2.9	674	0.43%
2018/06/12	2	77.60	4	79.90	81.20	-2	593	-0.34%
2018/06/11	4	75.75	22	75.11	76.50	-18	542	-3.32%
2018/06/08	5	73.64	13	73.82	73.00	-8	520	-1.54%
2018/06/07	9.1	72.70	0	0.00	72.90	9.1	517	1.75%
2018/06/06	7	73.10	3	74.10	73.00	4	512	0.78%
2018/06/05	7	72.66	0	0.00	72.40	7	501	1.40%
2018/06/04	1	73.00	2	73.30	72.90	-1	497	-0.20%
2018/06/01	4	72.00	4	72.88	72.00	0	497	0.00%
2018/05/31	9	72.59	9	71.74	71.00	0	499	0.00%
2018/05/30	3	72.23	1	72.20	72.50	2	505	0.40%
2018/05/29	20	75.18	14	74.81	73.90	6	505	1.19%
2018/05/28	7	72.36	0	0.00	72.50	7	492	1.42%
2018/05/25	0	0.00	2	70.65	72.70	-2	490	-0.41%
2018/05/24	1	69.00	0	0.00	69.10	1	472	0.21%
2018/05/22	0	0.00	1	69.30	68.60	-1	474	-0.21%
2018/05/21	1	69.00	0	0.00	69.20	1	479	0.21%
2018/05/18	0	0.00	12	67.43	67.00	-12	478	-2.51%
2018/05/17	12.1	68.50	1	68.50	69.00	11.1	489	2.26%
2018/05/11	1	67.80	0	0.00	67.30	1	538	0.19%
2018/05/09	0	0.00	2	69.45	68.70	-2	544	-0.37%
2018/05/08	0	0.00	3	70.07	69.60	-3	548	-0.55%
2018/05/07	8	69.51	0	0.00	69.70	8	554	1.44%
2018/05/04	2	67.80	0	0.00	68.70	2	566	0.35%
2018/05/03	2	67.20	6	66.87	66.80	-4	566	-0.71%
2018/05/02	1	68.40	0	0.00	67.50	1	577	0.17%
2018/04/27	1	67.50	1	68.30	66.30	0	592	0.00%
2018/04/26	3	68.30	2	69.65	66.90	1	619	0.16%
2018/04/25	2	67.90	2	68.85	68.50	0	651	0.00%
2018/04/24	4	70.50	3	69.77	69.40	1	712	0.14%
2018/04/23	0	0.00	2	71.70	71.20	-2	747	-0.27%
2018/04/19	4	72.68	3	73.00	72.80	1	785	0.13%
2018/04/18	2	71.65	1	71.50	71.20	1	834	0.12%
2018/04/17	5	72.02	17	71.40	72.00	-12	844	-1.42%
2018/04/16	3	74.83	1	74.80	73.50	2	863	0.23%
2018/04/13	9	77.72	1	77.00	77.00	8	859	0.93%
2018/04/12	6	77.87	1	78.40	77.50	5	858	0.58%
2018/04/10	2	78.15	2	79.40	76.90	0	879	0.00%
2018/04/09	2	78.00	1	78.50	77.10	1	895	0.11%
2018/04/03	2	78.95	4	79.65	78.50	-2	894	-0.22%
2018/04/02	5	81.02	8	81.64	80.60	-3	891	-0.34%
2018/03/31	0	0.00	3	75.13	76.70	-3	855	-0.35%
2018/03/30	3	70.27	0	0.00	69.80	3	849	0.35%
2018/03/29	2	70.30	1	71.00	69.80	1	852	0.12%
2018/03/28	3	72.70	0	0.00	72.30	3	847	0.35%
2018/03/27	5	73.20	11	73.61	73.60	-6	867	-0.69%
2018/03/26	6	72.27	1	72.50	71.00	5	867	0.58%
2018/03/23	1	73.10	0	0.00	72.60	1	883	0.11%
2018/03/22	10	76.32	1	76.50	75.10	9	880	1.02%
2018/03/21	2	77.95	0	0.00	77.90	2	870	0.23%
2018/03/20	3	78.43	4	79.15	77.60	-1	871	-0.11%
2018/03/16	0	80.80	1	79.90	79.70	-1	868	-0.11%
2018/03/15	2	79.60	4	79.60	79.60	-2	868	-0.23%
2018/03/13	1	81.80	0	0.00	82.00	1	872	0.12%
2018/03/08	0	0.00	21	81.82	82.20	-21	898	-2.34%
2018/03/07	0	0.00	5	82.80	81.80	-5	900	-0.56%
2018/03/06	1	84.20	0	0.00	83.20	1	910	0.11%
2018/03/05	3	85.13	0	0.00	85.00	3	911	0.33%
2018/03/02	1	85.10	0	0.00	85.50	1	909	0.11%
2018/03/01	0	0.00	1	85.20	85.30	-1	916	-0.11%
2018/02/27	0	0.00	8	84.53	84.40	-8	929	-0.86%
2018/02/26	2	83.55	1	83.80	83.80	1	955	0.10%
2018/02/23	5	82.32	0	0.00	82.40	5	993	0.50%
2018/02/22	1	83.40	3	83.90	83.00	-2	1,014	-0.20%
2018/02/12	3	82.00	1	81.00	81.00	2	1,040	0.19%
2018/02/09	3	74.87	25	76.75	81.90	-22	1,092	-2.01%
2018/02/08	5	79.10	1	79.00	79.00	4	1,100	0.36%
2018/02/06	6	80.78	2	79.90	78.50	4	1,189	0.34%
2018/01/30	3	88.87	0	0.00	87.50	3	1,245	0.24%
2018/01/29	6	88.70	2	88.50	88.20	4	1,294	0.31%
2018/01/26	1	87.10	0	0.00	86.40	1	1,381	0.07%
2018/01/25	0	0.00	2	87.20	86.80	-2	1,402	-0.14%
2018/01/23	0	0.00	2	87.60	87.60	-2	1,553	-0.13%
2018/01/22	2.1	90.55	1	90.00	89.50	1.1	1,560	0.07%
2018/01/19	0.3	90.00	1	89.70	90.50	-0.7	1,564	-0.04%
2018/01/18	2	89.30	0	0.00	89.20	2	1,592	0.13%
2018/01/17	8	88.59	5	88.24	88.30	3	1,578	0.19%
2018/01/15	1	87.90	4	87.70	88.00	-3	1,561	-0.19%
2018/01/12	8	86.58	5	85.22	89.10	3	1,566	0.19%
2018/01/11	2	81.75	1	80.20	82.80	1	1,543	0.06%
2018/01/10	10	81.00	1	82.00	80.40	9	1,606	0.56%
2018/01/09	5	86.74	4	85.90	85.80	1	1,591	0.06%
2018/01/08	1	86.80	0	0.00	86.40	1	1,623	0.06%
2018/01/05	1	88.50	0	0.00	88.20	1	1,619	0.06%
2018/01/03	2	91.80	5	92.50	91.30	-3	1,622	-0.18%
2018/01/02	6	87.60	1	88.20	87.50	5	1,610	0.31%