立積 (4968)-凱基-三重券商分點個股進出

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

立積

(4968)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

立積 (4968)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	75	175.65	63	173.63	174.00	12	2,766	0.43%
2024/11/19	70	174.94	84	177.23	178.00	-14	2,762	-0.51%
2024/11/18	96	181.50	66	173.52	173.00	30	2,714	1.10%
2024/11/15	3	186.00	4	182.38	181.50	-1	2,694	-0.04%
2024/11/14	9.2	187.43	10	190.10	181.50	-0.8	2,657	-0.03%
2024/11/13	60	170.25	67	184.56	187.00	-7	2,459	-0.28%
2024/11/12	3	172.50	0	0.00	170.00	3	2,362	0.13%
2024/11/11	0	0.00	4	173.75	177.50	-4	2,368	-0.17%
2024/11/08	0	0.00	6	168.50	167.00	-6	2,352	-0.26%
2024/11/07	1	163.00	0	0.00	164.00	1	2,375	0.04%
2024/11/06	4	163.00	12	163.63	163.00	-8	2,412	-0.33%
2024/11/05	6	158.08	0	0.00	158.00	6	2,415	0.25%
2024/11/04	5.2	161.24	0	0.00	158.00	5.2	2,449	0.21%
2024/11/01	4	162.13	7	165.14	166.00	-3	2,419	-0.12%
2024/10/30	1	170.00	0	0.00	168.50	1	2,449	0.04%
2024/10/29	1	169.00	0	0.00	168.50	1	2,495	0.04%
2024/10/25	2	178.00	0	0.00	175.50	2	2,618	0.08%
2024/10/24	0	181.00	0	0.00	180.50	0	2,701	0.00%
2024/10/23	3	185.00	3	185.00	185.00	0	2,784	0.00%
2024/10/22	1	184.00	0	0.00	183.50	1	2,797	0.04%
2024/10/21	0	0.00	3	191.16	189.00	-3	2,854	-0.11%
2024/10/18	16	184.66	65	181.42	179.50	-49	2,867	-1.71%
2024/10/17	6	193.67	1	192.50	193.00	5	2,874	0.17%
2024/10/16	36	190.08	2	190.75	188.50	34	2,910	1.17%
2024/10/15	20	193.88	1.5	194.34	193.00	18.5	2,999	0.62%
2024/10/14	2	188.00	1	190.50	191.00	1	3,017	0.03%
2024/10/11	0	187.50	0	0.00	187.50	0	3,028	0.00%
2024/10/09	2	190.50	2.5	189.10	187.50	-0.5	3,067	-0.02%
2024/10/08	0	0.00	6	188.50	194.50	-6	3,129	-0.19%
2024/10/07	0	0.00	1	187.50	185.00	-1	3,130	-0.03%
2024/10/04	52	188.44	52	183.50	184.00	0	3,260	0.00%
2024/10/01	7	189.21	3	188.67	189.00	4	3,533	0.11%
2024/09/27	0	193.00	0	0.00	199.00	0	3,786	0.00%
2024/09/26	58	201.65	59	199.47	199.50	-1	3,817	-0.03%
2024/09/25	2	192.50	12	191.67	198.00	-10	3,735	-0.27%
2024/09/24	3	179.83	1	182.00	180.00	2	3,683	0.05%
2024/09/23	0	0.00	1	181.50	183.50	-1	3,730	-0.03%
2024/09/19	5	177.00	5	178.00	178.50	0	3,864	0.00%
2024/09/18	4	176.50	0	0.00	175.50	4	3,926	0.10%
2024/09/16	2	178.50	2	184.25	183.00	0	4,155	0.00%
2024/09/12	0	0.00	2	170.00	172.00	-2	4,406	-0.05%
2024/09/11	0	0.00	2	165.00	166.00	-2	4,544	-0.04%
2024/09/10	5	166.60	4	161.00	161.00	1	4,720	0.02%
2024/09/06	0	0.00	1	165.00	165.00	-1	5,001	-0.02%
2024/09/05	4	164.75	1	166.00	163.50	3	5,007	0.06%
2024/09/04	2	163.25	1	167.00	162.00	1	5,007	0.02%
2024/09/03	0	176.50	3	176.00	176.00	-3	4,973	-0.06%
2024/09/02	59	182.75	6	182.08	181.00	53	4,987	1.06%
2024/08/30	4	182.63	5	184.80	184.00	-1	4,987	-0.02%
2024/08/28	4	174.88	1	176.50	176.00	3	4,946	0.06%
2024/08/27	5	178.50	0	0.00	178.50	5	4,930	0.10%
2024/08/26	43	181.95	43	181.05	180.50	0	4,935	0.00%
2024/08/23	3	181.00	3	181.50	181.50	0	4,946	0.00%
2024/08/22	1	180.50	0	0.00	180.00	1	5,033	0.02%
2024/08/21	1	179.50	0	0.00	180.00	1	5,042	0.02%
2024/08/20	1	183.50	0	0.00	183.00	1	5,049	0.02%
2024/08/19	1	182.50	2	183.25	182.50	-1	5,035	-0.02%
2024/08/16	44	179.76	47	179.02	179.00	-3	5,025	-0.06%
2024/08/15	1	177.00	0	0.00	176.00	1	5,013	0.02%
2024/08/14	1	180.50	0	0.00	177.50	1	5,012	0.02%
2024/08/13	0	0.00	1	176.00	174.50	-1	5,029	-0.02%
2024/08/12	0	0.00	1	173.50	171.50	-1	5,051	-0.02%
2024/08/09	3	174.50	3	179.00	171.00	0	5,001	0.00%
2024/08/08	7	172.21	0	0.00	170.50	7	4,937	0.14%
2024/08/07	0	0.00	4	182.00	179.50	-4	4,902	-0.08%
2024/08/06	1	170.00	5	169.60	172.00	-4	4,892	-0.08%
2024/08/05	4	176.50	2	176.50	176.50	2	4,889	0.04%
2024/08/02	8	201.00	4	201.13	196.00	4	4,955	0.08%
2024/08/01	2	214.00	0	0.00	216.50	2	4,968	0.04%
2024/07/31	2	220.25	7	218.36	217.00	-5	4,930	-0.10%
2024/07/30	20	203.00	50	209.70	213.00	-30	4,908	-0.61%
2024/07/29	42	228.68	0	0.00	213.50	42	4,846	0.87%
2024/07/26	0	0.00	7	230.64	237.00	-7	4,792	-0.15%
2024/07/23	0	0.00	4	221.63	222.00	-4	4,765	-0.08%
2024/07/22	8	212.88	1	218.00	213.50	7	4,783	0.15%
2024/07/19	4	232.00	0	0.00	228.00	4	4,709	0.08%
2024/07/18	5	234.90	3	238.00	238.00	2	4,664	0.04%
2024/07/17	2	240.00	16	240.38	240.00	-14	4,610	-0.30%
2024/07/16	15	238.47	13	238.15	239.00	2	4,566	0.04%
2024/07/15	3	230.17	4	232.13	231.50	-1	4,491	-0.02%
2024/07/12	1	227.00	0	0.00	225.00	1	4,476	0.02%
2024/07/11	3	226.67	0	0.00	225.50	3	4,468	0.07%
2024/07/10	6	233.00	7	232.07	230.50	-1	4,441	-0.02%
2024/07/09	5	231.30	3	233.00	233.00	2	4,350	0.05%
2024/07/08	13	236.69	2	237.50	230.50	11	4,285	0.26%
2024/07/05	9	242.11	16	243.34	243.00	-7	4,168	-0.17%
2024/07/04	5	228.10	11	230.41	230.50	-6	3,946	-0.15%
2024/07/03	17	227.74	7	225.57	222.00	10	3,858	0.26%
2024/07/02	6	226.00	8	229.00	230.00	-2	3,786	-0.05%
2024/07/01	7	226.43	4	221.50	221.50	3	3,718	0.08%
2024/06/27	6	237.58	4	230.92	228.50	2	3,647	0.05%
2024/06/26	6	241.58	6	238.08	238.50	0	3,604	0.00%
2024/06/25	7	231.00	2	231.25	233.50	5	3,538	0.14%
2024/06/24	11	237.86	2	236.00	236.50	9	3,483	0.26%
2024/06/21	10	239.70	18.5	243.47	246.00	-8.5	3,415	-0.25%
2024/06/20	21	224.36	15	236.13	239.00	6	3,166	0.19%
2024/06/19	42	225.82	44	237.49	222.50	-2	3,064	-0.07%
2024/06/18	39	233.63	44	237.16	233.00	-5	2,909	-0.17%
2024/06/17	9	225.78	25	228.32	233.50	-16	2,810	-0.57%
2024/06/14	17	217.06	7	218.93	218.50	10	2,657	0.38%
2024/06/13	1	204.50	31	204.13	204.00	-30	2,493	-1.20%
2024/06/12	0	0.00	1	189.00	189.50	-1	2,403	-0.04%
2024/06/11	0	0.00	1	188.50	190.00	-1	2,441	-0.04%
2024/06/07	0	0.00	10	183.00	184.00	-10	2,479	-0.40%
2024/06/06	1	182.00	0	0.00	182.00	1	2,579	0.04%
2024/06/05	0	187.00	0	0.00	186.00	0	2,611	0.00%
2024/06/04	0	0.00	0	193.00	191.00	0	2,807	0.00%
2024/06/03	2	189.50	2	191.50	186.00	0	2,890	0.00%
2024/05/31	2	189.50	2	191.50	189.50	0	3,046	0.00%
2024/05/29	1	199.50	1	200.00	200.50	0	3,481	0.00%
2024/05/28	1.1	206.37	3	205.17	203.00	-1.9	3,648	-0.05%
2024/05/24	0	0.00	6	192.58	193.50	-6	3,670	-0.16%
2024/05/22	0	0.00	1	188.50	188.50	-1	3,766	-0.03%
2024/05/17	35	191.14	1	189.00	190.50	34	4,159	0.82%
2024/05/16	5	182.50	40	193.74	197.00	-35	4,363	-0.80%
2024/05/15	3	183.00	2	179.50	180.50	1	4,470	0.02%
2024/05/14	2	178.00	2	178.75	182.00	0	4,643	0.00%
2024/05/10	5	182.90	0	0.00	182.00	5	4,932	0.10%
2024/05/09	11	187.23	1	185.50	185.50	10	4,993	0.20%
2024/05/08	6	189.35	10	195.50	195.00	-4	5,055	-0.08%
2024/05/07	5	186.50	9	190.33	190.50	-4	5,047	-0.08%
2024/05/06	1	181.50	1	185.00	183.00	0	5,173	0.00%
2024/05/03	1	185.00	0	0.00	183.00	1	5,293	0.02%
2024/05/02	1	184.50	2	179.50	183.50	-1	5,275	-0.02%
2024/04/30	5	178.00	2	184.50	183.50	3	5,280	0.06%
2024/04/29	5	180.00	2	180.50	180.00	3	5,265	0.06%
2024/04/26	1	171.50	0	0.00	172.50	1	5,262	0.02%
2024/04/25	1	166.00	1	165.00	165.00	0	5,235	0.00%
2024/04/19	2	170.74	2	169.00	169.00	0	5,275	0.00%
2024/04/18	2	175.50	1	180.00	175.50	1	5,266	0.02%
2024/04/17	0	173.50	0	0.00	173.00	0	5,252	0.00%
2024/04/16	2	173.75	21	173.62	173.50	-19	5,240	-0.36%
2024/04/15	1	183.00	0	0.00	182.00	1	5,234	0.02%
2024/04/12	1	187.50	1	187.50	187.00	0	5,289	0.00%
2024/04/11	30	190.85	0	0.00	190.50	30	5,311	0.56%
2024/04/10	1	192.50	2	193.00	192.00	-1	5,358	-0.02%
2024/04/09	2	183.00	1	185.00	185.00	1	5,387	0.02%
2024/04/08	6	189.25	0.6	187.00	186.50	5.4	5,378	0.10%
2024/04/03	2	203.50	0	0.00	205.00	2	5,298	0.04%
2024/04/02	2	208.25	0	0.00	206.50	2	5,326	0.04%
2024/04/01	3	213.50	3	212.00	211.00	0	5,467	0.00%
2024/03/29	4	206.87	0	0.00	205.50	4	5,474	0.07%
2024/03/28	2	209.75	1	209.50	204.50	1	5,518	0.02%
2024/03/27	4	217.25	1	214.50	214.00	3	5,602	0.05%
2024/03/26	5	220.40	6	217.67	216.00	-1	5,849	-0.02%
2024/03/25	4	227.88	4	227.50	222.00	0	6,005	0.00%
2024/03/22	12	220.17	3	224.50	225.00	9	6,016	0.15%
2024/03/21	7	219.79	8	218.19	219.00	-1	6,006	-0.02%
2024/03/20	11	219.59	12	217.88	215.50	-1	6,018	-0.02%
2024/03/19	2.1	223.10	0	0.00	223.00	2.1	5,994	0.04%
2024/03/18	3	227.17	5	226.50	230.00	-2	5,978	-0.03%
2024/03/15	34.5	224.18	30	225.50	223.00	4.5	6,030	0.07%
2024/03/14	33.1	229.75	32	222.03	222.50	1.1	6,039	0.02%
2024/03/13	7	235.43	8	227.88	229.00	-1	6,024	-0.02%
2024/03/12	8.2	230.92	5	234.10	235.50	3.2	5,997	0.05%
2024/03/11	5.1	225.36	5.1	223.29	223.00	0.1	5,931	0.00%
2024/03/08	9	238.88	29	229.52	224.50	-20	5,921	-0.34%
2024/03/07	15	236.47	9	233.22	235.00	6	5,807	0.10%
2024/03/06	4	230.50	7	232.50	234.00	-3	5,830	-0.05%
2024/03/05	29	225.29	6	222.83	227.00	23	5,712	0.40%
2024/03/04	45	232.56	6.1	225.74	223.50	38.9	5,662	0.69%
2024/03/01	7	238.29	10	240.55	248.00	-3	5,407	-0.06%
2024/02/29	6	226.17	6	224.33	225.50	0	5,275	0.00%
2024/02/27	12	219.79	4	221.13	221.00	8	5,326	0.15%
2024/02/26	2	218.50	2	218.50	222.00	0	5,391	0.00%
2024/02/23	1	229.50	1	223.52	223.50	0	5,379	0.00%
2024/02/22	38.1	234.39	38	226.53	226.00	0.1	5,334	0.00%
2024/02/21	13	228.58	8.4	229.99	230.00	4.6	5,268	0.09%
2024/02/20	10	218.25	5	222.00	222.00	5	5,102	0.10%
2024/02/19	11	222.90	10	223.55	222.00	1	4,983	0.02%
2024/02/16	6	207.75	19	214.13	218.00	-13	4,747	-0.27%
2024/02/15	0	0.00	4	191.25	198.50	-4	4,587	-0.09%
2024/02/05	7	182.43	2	182.50	180.50	5	4,454	0.11%
2024/02/02	0.1	187.00	18	186.19	188.00	-17.9	4,347	-0.41%
2024/02/01	11	177.45	6	176.42	176.00	5	4,161	0.12%
2024/01/31	8	172.13	2	177.50	179.00	6	4,108	0.15%
2024/01/30	5	170.00	4	171.50	171.00	1	4,033	0.02%
2024/01/29	12	181.58	6	176.33	175.50	6	3,982	0.15%
2024/01/26	10	177.35	8	177.81	176.00	2	3,783	0.05%
2024/01/25	0	0.00	2	169.50	168.50	-2	3,656	-0.05%
2024/01/24	6	174.25	3	173.67	171.50	3	3,664	0.08%
2024/01/23	1	171.50	10	172.55	173.00	-9	3,649	-0.25%
2024/01/22	6	166.67	10	166.35	172.00	-4	3,623	-0.11%
2024/01/19	1	160.00	0	0.00	161.00	1	3,609	0.03%
2024/01/18	4	161.00	0	0.00	160.00	4	3,614	0.11%
2024/01/17	3	163.00	0	0.00	163.50	3	3,621	0.08%
2024/01/12	0	168.50	2	166.50	164.50	-2	3,603	-0.06%
2024/01/10	1	166.00	0	0.00	165.50	1	3,605	0.03%
2024/01/09	0	0.00	2	167.50	165.50	-2	3,618	-0.06%
2024/01/08	4	171.88	2	171.00	168.50	2	3,635	0.06%
2024/01/05	1	165.50	0	0.00	166.00	1	3,610	0.03%
2024/01/04	2	168.00	1	167.50	164.00	1	3,627	0.03%
2024/01/03	1	173.00	1	171.00	171.00	0	3,602	0.00%
2024/01/02	1	180.50	1	182.00	182.00	0	3,536	0.00%
2023/12/29	2	186.00	0	0.00	184.00	2	3,510	0.06%
2023/12/28	0	0.00	0.1	189.00	186.00	-0.1	3,481	0.00%
2023/12/27	7.1	189.56	8	187.00	190.00	-1	3,454	-0.03%
2023/12/26	0	0.00	1	187.50	191.00	-1	3,299	-0.03%
2023/12/25	1	190.49	8	190.63	189.00	-7	3,261	-0.21%
2023/12/22	2	189.25	5	187.40	189.00	-3	3,204	-0.09%
2023/12/21	19	184.08	10	183.90	187.00	9	3,084	0.29%
2023/12/20	5	173.20	12.4	176.00	180.00	-7.4	2,826	-0.26%
2023/12/19	2	165.50	2	167.00	164.00	0	2,678	0.00%
2023/12/18	7	169.64	3	169.33	168.50	4	2,651	0.15%
2023/12/15	1	174.00	4	171.75	172.00	-3	2,633	-0.11%
2023/12/14	8	169.25	1	168.00	170.00	7	2,593	0.27%
2023/12/13	0	0.00	30	169.50	168.50	-30	2,560	-1.17%
2023/12/12	19	172.95	17	170.29	168.00	2	2,549	0.08%
2023/12/11	35	169.29	5	168.50	168.50	30	2,474	1.21%
2023/12/08	0	0.00	2	169.25	169.00	-2	2,438	-0.08%
2023/12/07	7	170.36	7	166.43	166.00	0	2,409	0.00%
2023/12/06	8	171.69	10	169.50	169.50	-2	2,376	-0.08%
2023/12/05	4	169.63	3	169.33	169.50	1	2,351	0.04%
2023/12/04	8	172.50	9	172.94	172.00	-1	2,310	-0.04%
2023/12/01	49	167.20	50	169.54	167.50	-1	2,252	-0.04%
2023/11/30	7	164.14	5	164.20	162.50	2	2,142	0.09%
2023/11/29	1	167.00	1	167.00	167.00	0	2,094	0.00%
2023/11/28	56	158.23	59	163.06	165.00	-3	2,040	-0.15%
2023/11/27	16	158.59	6	157.50	157.50	10	1,943	0.51%
2023/11/24	12	156.79	31	158.63	159.50	-19	1,876	-1.01%
2023/11/22	0	0.00	6	146.33	148.00	-6	1,626	-0.37%
2023/11/21	0	0.00	6.4	145.07	145.00	-6.4	1,605	-0.40%
2023/11/20	6	143.00	5	142.50	142.50	1	1,567	0.06%
2023/11/16	5	136.00	5	134.50	134.50	0	1,492	0.00%
2023/11/14	10	135.00	1	136.00	135.00	9	1,485	0.61%
2023/11/13	3	136.00	12	137.33	134.00	-9	1,499	-0.60%
2023/11/10	2	132.00	1	133.50	132.00	1	1,467	0.07%
2023/11/09	2	134.75	0	0.00	133.00	2	1,475	0.14%
2023/11/08	1	130.50	8	135.25	135.00	-7	1,480	-0.47%
2023/11/07	5.2	130.06	8	133.50	132.00	-2.8	1,480	-0.19%
2023/11/06	12	126.67	6	128.83	128.00	6	1,461	0.41%
2023/10/31	1	121.00	0	0.00	115.00	1	1,474	0.07%
2023/10/30	2	120.50	0	0.00	120.50	2	1,478	0.14%
2023/10/24	0	125.50	0	0.00	125.50	0	1,544	0.00%
2023/10/20	3	127.67	2	130.00	129.50	1	1,602	0.06%
2023/10/19	1	131.00	1	129.50	129.50	0	1,631	0.00%
2023/10/18	1	132.50	0	0.00	131.00	1	1,654	0.06%
2023/10/17	6	132.67	1	136.00	132.00	5	1,671	0.30%
2023/10/16	2	134.75	0	0.00	134.00	2	1,706	0.12%
2023/10/12	0	142.00	5	141.60	142.00	-5	1,719	-0.29%
2023/10/11	12	140.79	4	138.00	135.00	8	1,726	0.46%
2023/10/06	4	143.00	16	144.28	145.50	-12	1,766	-0.68%
2023/10/05	4	146.88	0	0.00	147.00	4	1,867	0.21%
2023/10/04	0.1	144.50	0	0.00	143.00	0.1	2,068	0.00%
2023/10/03	2	149.75	4	151.00	146.50	-2	2,201	-0.09%
2023/10/02	0	144.00	0	0.00	145.00	0	2,330	0.00%
2023/09/28	1	143.50	1	143.00	144.50	0	2,448	0.00%
2023/09/27	2	142.00	0	0.00	142.00	2	2,613	0.08%
2023/09/25	0	0.00	1.3	147.78	148.00	-1.3	2,731	-0.05%
2023/09/22	4	142.00	0	0.00	145.50	4	2,784	0.14%
2023/09/21	10	145.65	0	0.00	143.50	10	2,858	0.35%
2023/09/20	1	150.50	1	147.00	147.00	0	2,878	0.00%
2023/09/19	6	152.33	0	0.00	150.00	6	2,925	0.21%
2023/09/18	0	0.00	1	156.00	156.00	-1	2,941	-0.03%
2023/09/15	1	158.50	0	0.00	158.00	1	2,989	0.03%
2023/09/14	0	0.00	4	159.00	159.00	-4	3,038	-0.13%
2023/09/13	2	153.00	1	156.00	156.00	1	3,114	0.03%
2023/09/12	5	153.50	0	0.00	153.50	5	3,163	0.16%
2023/09/08	4	163.00	4	162.00	162.00	0	3,342	0.00%
2023/09/07	0	160.50	1	160.00	160.00	-1	3,545	-0.03%
2023/09/05	0.2	161.50	5	161.40	161.50	-4.8	4,053	-0.12%
2023/09/04	0	154.50	0	0.00	157.00	0	4,157	0.00%
2023/09/01	1	157.00	0	0.00	155.50	1	4,221	0.02%
2023/08/31	0	154.17	0	0.00	155.50	0	4,289	0.00%
2023/08/30	0.2	151.50	0	0.00	151.00	0.2	4,327	0.00%
2023/08/29	0	149.50	0	0.00	150.00	0	4,484	0.00%
2023/08/24	0	0.00	14	146.50	144.50	-14	4,842	-0.29%
2023/08/22	2	147.50	1	147.01	147.00	1	5,011	0.02%
2023/08/18	0.1	149.00	2	149.25	147.50	-1.9	5,123	-0.04%
2023/08/17	2	152.25	0	0.00	151.00	2	5,153	0.04%
2023/08/16	0.1	147.50	0	0.00	148.50	0.1	5,175	0.00%
2023/08/14	0	0.00	0	149.50	147.50	0	5,382	0.00%
2023/08/11	0	0.00	10	151.00	152.00	-10	5,447	-0.18%
2023/08/10	5	155.00	2	158.25	155.00	3	5,494	0.05%
2023/08/09	2	160.02	0	0.00	159.50	2	5,560	0.04%
2023/08/08	5	167.00	7	163.00	162.50	-2	5,626	-0.04%
2023/08/04	5	158.00	9	161.33	163.00	-4	5,905	-0.07%
2023/08/02	2	158.00	0	0.00	157.50	2	6,067	0.03%
2023/08/01	3	159.67	0	0.00	158.50	3	6,146	0.05%
2023/07/31	1	162.00	11	166.00	161.00	-10	6,335	-0.16%
2023/07/28	0	0.00	4	164.25	166.50	-4	6,543	-0.06%
2023/07/27	6	160.75	8	162.19	164.00	-2	6,932	-0.03%
2023/07/26	4	157.38	2.2	158.00	157.00	1.8	7,101	0.03%
2023/07/25	1	164.02	0	0.00	165.00	1	7,402	0.01%
2023/07/24	5	162.90	0	165.00	163.00	5	7,605	0.07%
2023/07/21	3	166.17	4	167.25	167.50	-1	7,798	-0.01%
2023/07/20	5	170.00	1	169.00	169.50	4	8,084	0.05%
2023/07/19	4	172.50	0	0.00	171.50	4	8,296	0.05%
2023/07/18	6	174.33	11	172.59	172.00	-5	8,703	-0.06%
2023/07/17	7	178.21	45	177.07	176.50	-38	8,842	-0.43%
2023/07/14	3	177.50	2.1	177.76	177.00	1	8,947	0.01%
2023/07/13	74	183.16	67	179.04	178.50	7	9,155	0.08%
2023/07/12	33.1	184.26	9	190.17	182.50	24.1	9,582	0.25%
2023/07/11	23	192.78	14.1	194.64	192.00	9	9,750	0.09%
2023/07/10	12	184.67	50	186.98	186.00	-38	9,716	-0.39%
2023/07/07	5.2	179.12	17	180.71	181.00	-11.8	9,930	-0.12%
2023/07/06	28	183.80	8	185.88	186.00	20	10,098	0.20%
2023/07/05	43	183.30	17	182.68	182.00	26	10,435	0.25%
2023/07/04	8	178.19	14	178.00	178.00	-6	10,587	-0.06%
2023/07/03	6	180.00	2	180.25	175.00	4	10,700	0.04%
2023/06/30	5	173.00	5.1	174.99	177.00	-0.1	10,678	0.00%
2023/06/29	2	172.75	1	175.00	172.00	1	10,648	0.01%
2023/06/28	6	173.92	8	170.75	170.50	-2	10,581	-0.02%
2023/06/27	7	173.64	5	178.00	171.50	2	10,597	0.02%
2023/06/26	0	0.00	3	174.33	174.50	-3	10,547	-0.03%
2023/06/21	6	175.17	0	0.00	175.00	6	10,541	0.06%
2023/06/20	6	179.58	0	0.00	176.00	6	10,498	0.06%
2023/06/19	5.1	179.34	0	0.00	181.00	5.1	10,452	0.05%
2023/06/16	0	0.00	1	186.00	184.00	-1	10,375	-0.01%
2023/06/15	6	187.07	6.1	185.02	184.50	0	10,331	0.00%
2023/06/14	6	184.33	56	185.19	186.50	-50	10,236	-0.49%
2023/06/13	65	185.86	38	191.97	183.00	27	10,153	0.27%
2023/06/12	39	191.63	63	194.31	191.00	-24	9,945	-0.24%
2023/06/09	56	180.19	6.2	178.18	180.50	49.9	9,598	0.52%
2023/06/08	0	0.00	5	175.30	175.50	-5	9,416	-0.05%
2023/06/07	7	165.71	13	168.77	171.00	-6	9,315	-0.06%
2023/06/06	9.1	165.05	1	168.50	164.50	8.1	9,266	0.09%
2023/06/05	5	173.80	8	172.00	170.50	-3	9,210	-0.03%
2023/06/02	8	182.31	7	175.29	174.00	1	9,240	0.01%
2023/06/01	1	173.02	1	177.00	178.00	0	9,102	0.00%
2023/05/31	5	176.00	5.5	174.36	174.00	-0.5	9,047	-0.01%
2023/05/30	54	173.10	66	176.99	174.50	-12	8,946	-0.13%
2023/05/29	2	168.50	7	167.86	170.00	-5	8,829	-0.06%
2023/05/26	18	165.28	11	162.27	161.00	7	8,912	0.08%
2023/05/25	45	168.11	47	167.47	167.00	-2	8,939	-0.02%
2023/05/24	6	170.92	1	169.50	168.00	5	8,972	0.06%
2023/05/23	46	171.92	41	170.05	169.00	5	9,168	0.05%
2023/05/22	40	169.83	40	171.55	171.50	0	9,301	0.00%
2023/05/19	46	170.80	40	168.00	169.00	6	9,282	0.06%
2023/05/18	34	169.63	45	172.89	172.00	-11	9,219	-0.12%
2023/05/17	7	165.14	7	166.79	166.50	0	9,089	0.00%
2023/05/16	7	166.86	2	164.00	160.50	5	9,026	0.06%
2023/05/15	11.1	165.82	5	164.60	163.00	6.1	8,991	0.07%
2023/05/12	46	169.49	48	170.54	172.00	-2	8,994	-0.02%
2023/05/11	50.4	174.00	48	169.95	168.50	2.4	9,073	0.03%
2023/05/10	47	175.11	51	172.81	174.50	-4	8,986	-0.04%
2023/05/09	49	173.90	52	169.89	175.00	-3	8,819	-0.03%
2023/05/08	49	174.01	48	174.33	173.50	1	8,661	0.01%
2023/05/05	54	172.41	55	173.89	171.00	-1	8,602	-0.01%
2023/05/04	56.1	175.52	59.3	171.74	169.00	-3.2	8,483	-0.04%
2023/05/03	72	187.25	48	181.44	177.00	24	8,314	0.29%
2023/05/02	39.3	183.34	35.1	181.08	187.50	4.2	7,956	0.05%
2023/04/28	64	163.37	56	167.46	170.50	8	7,796	0.10%
2023/04/27	39	159.17	43	158.36	158.00	-4	7,464	-0.05%
2023/04/26	27	163.69	15	168.50	167.00	12	7,261	0.17%
2023/04/25	60	178.28	80	171.08	169.00	-20	7,084	-0.28%
2023/04/24	39	179.28	35	179.49	179.00	4	6,806	0.06%
2023/04/21	79	177.49	71.3	178.89	177.50	7.8	6,606	0.12%
2023/04/20	18	177.36	18	173.81	172.50	0	6,320	0.00%
2023/04/19	7	179.86	20	178.78	182.50	-13	6,241	-0.21%
2023/04/18	67	182.31	58.1	180.88	179.00	9	6,223	0.14%
2023/04/17	65.5	179.96	67	182.39	179.50	-1.5	6,223	-0.02%
2023/04/14	54	164.72	45.5	167.19	171.00	8.5	5,844	0.15%
2023/04/13	7	163.21	8	164.75	163.00	-1	5,569	-0.02%
2023/04/12	82	167.26	83	166.42	165.00	-1	5,449	-0.02%
2023/04/11	46	152.36	48.3	159.88	165.00	-2.3	5,282	-0.04%
2023/04/10	32.2	151.26	28	150.96	150.00	4.2	5,191	0.08%
2023/04/07	17	145.59	32	143.53	147.50	-15	4,778	-0.31%
2023/04/06	4	130.88	21	133.10	134.50	-17	4,473	-0.38%
2023/03/31	3.1	124.05	4	126.00	125.50	-0.9	4,315	-0.02%
2023/03/30	0	0.00	22	122.59	122.00	-22	4,280	-0.51%
2023/03/29	1	118.50	1	123.00	121.00	0	4,263	0.00%
2023/03/28	5.1	123.99	0	0.00	122.00	5.1	4,247	0.12%
2023/03/27	2	127.00	1	128.50	127.00	1	4,215	0.02%
2023/03/24	8	129.81	7	130.36	129.00	1	4,236	0.02%
2023/03/23	2.1	128.50	0	0.00	128.00	2.1	4,220	0.05%
2023/03/22	1	129.00	1	128.50	129.00	0	4,233	0.00%
2023/03/21	2.1	129.26	1	131.50	128.00	1.1	4,245	0.03%
2023/03/20	0	0.00	2	129.50	129.50	-2	4,251	-0.05%
2023/03/17	0	127.50	3	127.67	129.50	-3	4,261	-0.07%
2023/03/16	2	124.75	3	125.83	125.00	-1	4,274	-0.02%
2023/03/15	2	127.56	1	129.50	126.50	1	4,298	0.02%
2023/03/13	1	126.00	1	127.50	129.00	0	4,349	0.00%
2023/03/10	5	130.20	1	132.00	129.00	4	4,432	0.09%
2023/03/09	3	133.50	11	133.55	133.00	-8	4,469	-0.18%
2023/03/08	12	134.04	0	0.00	135.50	12	4,519	0.27%
2023/03/07	18	135.03	11	134.82	134.50	7	4,634	0.15%
2023/03/06	2	133.00	1	133.00	132.50	1	4,662	0.02%
2023/03/03	25	132.50	1	132.00	131.00	24	4,830	0.50%
2023/03/02	0	131.00	0	0.00	131.50	0	5,015	0.00%
2023/03/01	2	129.26	27	130.07	130.50	-25	5,130	-0.49%
2023/02/24	45	134.64	43	131.64	132.50	2	5,129	0.04%
2023/02/23	19	139.66	73.1	141.21	141.00	-54.1	5,029	-1.08%
2023/02/22	47.1	136.50	60	137.06	135.50	-12.9	4,944	-0.26%
2023/02/21	80	142.38	54	143.32	141.50	26	4,913	0.53%
2023/02/20	36	133.96	37	138.31	140.50	-1	4,701	-0.02%
2023/02/17	13	125.62	3	127.67	128.00	10	4,736	0.21%
2023/02/16	1	128.00	0	0.00	129.00	1	4,898	0.02%
2023/02/15	2	124.51	2	126.00	126.50	0	4,976	0.00%
2023/02/14	1	129.00	1	128.00	127.50	0	5,000	0.00%
2023/02/13	6	128.58	4	126.50	126.00	2	5,051	0.04%
2023/02/10	22	134.77	37	135.15	131.50	-15	5,104	-0.29%
2023/02/09	58.1	137.93	31.2	141.12	138.00	26.9	5,072	0.53%
2023/02/08	11	133.91	11	134.50	135.00	0	5,066	0.00%
2023/02/07	2	130.50	0	0.00	130.50	2	5,063	0.04%
2023/02/06	1	130.02	1	133.00	131.50	0	5,105	0.00%
2023/02/03	5	131.80	13	133.04	130.50	-8	5,172	-0.15%
2023/02/02	16	135.78	46	137.18	135.50	-30	5,197	-0.58%
2023/02/01	49	134.30	11	134.68	136.00	38	5,211	0.73%
2023/01/31	11	130.86	6	130.00	130.50	5	5,186	0.10%
2023/01/30	6	128.92	11	129.64	129.50	-5	5,131	-0.10%
2023/01/17	1	126.50	0	0.00	124.50	1	5,100	0.02%
2023/01/16	1	126.00	3	127.67	128.00	-2	5,105	-0.04%
2023/01/13	2	127.00	5	126.20	125.00	-3	5,083	-0.06%
2023/01/12	11	129.55	7	128.21	127.50	4	5,045	0.08%
2023/01/11	1	128.00	7	128.71	129.00	-6	5,006	-0.12%
2023/01/10	8	128.56	8	130.06	128.00	0	4,990	0.00%
2023/01/09	3	126.67	3	127.00	127.00	0	4,837	0.00%
2023/01/06	3	124.83	0	0.00	127.50	3	4,752	0.06%
2023/01/05	9	126.72	17	127.68	126.00	-8	4,648	-0.17%
2023/01/04	10	118.45	9	119.22	119.50	1	4,406	0.02%
2023/01/03	0	0.00	1	112.50	113.50	-1	4,278	-0.02%
2022/12/30	6	113.50	7	112.43	112.50	-1	4,269	-0.02%
2022/12/29	12	114.29	3	116.83	111.50	9	4,260	0.21%
2022/12/28	39	122.96	29	122.41	123.50	10	4,152	0.24%
2022/12/27	5	114.50	7	119.14	122.00	-2	3,960	-0.05%
2022/12/23	0	0.00	2	108.00	113.50	-2	3,979	-0.05%
2022/12/21	0	0.00	4	110.13	109.50	-4	3,990	-0.10%
2022/12/20	3	112.33	1	111.00	110.00	2	3,998	0.05%
2022/12/19	7	117.64	6	115.92	115.50	1	4,002	0.02%
2022/12/16	2	115.00	11	116.77	116.00	-9	4,009	-0.22%
2022/12/14	5	120.00	6	122.58	123.00	-1	3,985	-0.03%
2022/12/13	1	118.50	0	0.00	118.50	1	3,964	0.03%
2022/12/12	0	0.00	1	120.00	122.00	-1	3,957	-0.03%
2022/12/09	1	120.50	1	122.00	122.00	0	3,963	0.00%
2022/12/08	3	121.00	3	121.67	122.00	0	3,952	0.00%
2022/12/07	1	125.40	0	124.00	124.00	1	3,949	0.03%
2022/12/06	10.1	127.26	16	127.94	126.00	-5.9	3,931	-0.15%
2022/12/05	14.1	131.07	11	130.73	131.00	3.1	3,909	0.08%
2022/12/02	26	135.06	10	131.45	130.50	16	3,879	0.41%
2022/12/01	1	128.50	3	130.67	130.00	-2	3,783	-0.05%
2022/11/30	1	130.00	1	129.50	128.50	0	3,733	0.00%
2022/11/29	25	131.94	8.1	136.20	132.50	16.9	3,683	0.46%
2022/11/28	6	130.92	11	133.68	135.50	-5	3,547	-0.14%
2022/11/25	16.1	128.94	7	129.50	129.50	9.1	3,445	0.26%
2022/11/24	70	127.79	12	123.21	127.50	58	3,258	1.78%
2022/11/23	21	117.50	13	119.00	120.00	8	3,051	0.26%
2022/11/22	2	113.00	19	113.95	114.00	-17	2,914	-0.58%
2022/11/21	16	114.75	0	0.00	111.00	16	2,873	0.56%
2022/11/18	5	115.00	18	111.97	111.00	-13	2,817	-0.46%
2022/11/17	17	113.88	10	115.00	115.00	7	2,782	0.25%
2022/11/16	9	112.83	2	112.25	113.50	7	2,741	0.26%
2022/11/15	17	117.09	2.3	118.06	114.50	14.8	2,691	0.55%
2022/11/14	5.1	111.03	13.2	115.19	117.50	-8.1	2,501	-0.32%
2022/11/11	6.2	111.00	3.3	111.66	107.00	3	2,329	0.13%
2022/11/10	2.1	104.24	0.1	104.00	105.00	2	2,243	0.09%
2022/11/09	0.2	106.78	5.1	106.78	106.00	-4.9	2,234	-0.22%
2022/11/08	10.1	107.41	7.3	104.81	103.50	2.8	2,208	0.12%
2022/11/07	7.1	105.87	8.1	105.93	106.00	-1.1	2,136	-0.05%
2022/11/04	8.1	105.27	6.2	107.78	105.00	2	2,084	0.09%
2022/11/03	6.2	99.54	6	101.33	103.50	0.2	1,955	0.01%
2022/11/02	7.5	101.57	9	100.56	100.00	-1.5	1,912	-0.08%
2022/11/01	10	95.00	16	98.94	101.00	-6	1,866	-0.32%
2022/10/31	21	92.37	27	93.89	95.40	-6	1,793	-0.33%
2022/10/28	3	89.80	0	0.00	89.80	3	1,731	0.17%
2022/10/27	10	92.00	12	93.79	97.10	-2	1,639	-0.12%
2022/10/26	6	90.52	7	89.33	89.20	-1	1,601	-0.06%
2022/10/25	6	93.92	5	89.10	89.10	1	1,587	0.06%
2022/10/24	23	96.71	21	95.81	93.70	2	1,591	0.13%
2022/10/21	1	94.80	0	0.00	90.60	1	1,592	0.06%
2022/10/20	5	98.00	0	0.00	95.70	5	1,601	0.31%
2022/10/19	5	99.00	6	97.70	97.70	-1	1,619	-0.06%
2022/10/18	14	98.01	12	96.47	96.50	2	1,642	0.12%
2022/10/17	7	93.59	5	94.86	98.20	2	1,661	0.12%
2022/10/14	5	93.50	26	96.36	97.00	-21	1,653	-1.27%
2022/10/13	1	93.30	3	88.50	88.20	-2	1,657	-0.12%
2022/10/12	1	92.50	2	94.65	94.10	-1	1,651	-0.06%
2022/10/11	12.1	95.63	1	95.80	95.10	11.1	1,654	0.67%
2022/10/07	3	102.33	1	104.50	102.00	2	1,691	0.12%
2022/10/06	5	107.00	5	104.50	104.50	0	1,744	0.00%
2022/10/05	6	105.75	6	111.08	103.50	0	1,748	0.00%
2022/10/04	6	102.92	5	103.00	103.00	1	1,729	0.06%
2022/10/03	2	99.25	0	0.00	100.50	2	1,718	0.12%
2022/09/30	2	90.50	1	96.00	97.50	1	1,726	0.06%
2022/09/29	2	96.00	1	94.90	93.90	1	1,738	0.06%
2022/09/26	2	102.00	1	103.00	100.50	1	1,818	0.05%
2022/09/23	1	107.00	2	107.50	108.00	-1	1,844	-0.05%
2022/09/22	1	112.50	0	0.00	112.50	1	1,853	0.05%
2022/09/20	0	0.00	5	112.50	113.00	-5	1,857	-0.27%
2022/09/19	4	112.13	20	112.75	112.00	-16	1,866	-0.86%
2022/09/16	1	114.00	11	114.55	115.00	-10	1,859	-0.54%
2022/09/14	3	118.17	0	0.00	119.50	3	1,876	0.16%
2022/09/13	3	125.00	31	127.37	124.00	-28	1,868	-1.50%
2022/09/12	0	0.00	10	130.00	128.00	-10	1,874	-0.53%
2022/09/07	0.1	128.50	0	0.00	127.00	0.1	1,919	0.00%
2022/09/05	1	128.50	0	0.00	128.50	1	1,953	0.05%
2022/09/01	0	0.00	1	137.00	136.50	-1	1,986	-0.05%
2022/08/31	0	0.00	0.4	136.00	140.50	-0.4	1,988	-0.02%
2022/08/29	2	137.50	0	0.00	135.00	2	2,061	0.10%
2022/08/25	1	147.00	0	0.00	146.00	1	2,107	0.05%
2022/08/23	6	143.83	5	143.00	143.00	1	2,251	0.04%
2022/08/19	0	147.00	1	146.00	146.00	-1	2,272	-0.04%
2022/08/18	0	0.00	1	145.50	146.50	-1	2,277	-0.04%
2022/08/17	1	146.00	0	0.00	145.00	1	2,264	0.04%
2022/08/16	8	148.75	11	148.36	146.00	-3	2,269	-0.13%
2022/08/15	9	146.39	7	149.14	149.50	2	2,261	0.09%
2022/08/12	0	0.00	15	136.43	141.50	-15	2,226	-0.67%
2022/08/10	2	133.25	1	132.50	132.50	1	2,239	0.04%
2022/08/09	1.1	138.93	2	138.25	138.50	-0.9	2,241	-0.04%
2022/08/08	6	141.00	6.1	141.81	142.00	-0.1	2,273	0.00%
2022/08/05	1	137.50	0	0.00	138.00	1	2,282	0.04%
2022/08/03	1	135.50	1	136.00	134.50	0	2,366	0.00%
2022/08/01	5	139.00	0	0.00	137.50	5	2,439	0.20%
2022/07/29	4	142.11	3	142.17	141.50	1	2,486	0.04%
2022/07/27	0	0.00	4	137.25	139.00	-4	2,654	-0.15%
2022/07/26	5	139.00	0	0.00	135.50	5	2,718	0.18%
2022/07/22	0	0.00	6	150.33	153.00	-6	2,855	-0.21%
2022/07/21	3.1	143.64	1	143.50	145.00	2.1	2,868	0.07%
2022/07/20	1	141.50	1	141.50	139.00	0	2,903	0.00%
2022/07/18	0	0.00	1	136.51	138.00	-1	3,037	-0.03%
2022/07/15	13	133.96	11	135.82	136.00	2	3,161	0.06%
2022/07/14	9	130.11	1	131.00	132.00	8	3,202	0.25%
2022/07/13	3.1	127.15	2	126.01	123.00	1.1	3,218	0.03%
2022/07/12	1	126.00	1	127.00	125.50	0	3,213	0.00%
2022/07/11	2	132.00	2	134.50	133.00	0	3,215	0.00%
2022/07/07	3	125.50	2	127.25	130.00	1	3,380	0.03%
2022/07/06	5	129.20	5	125.00	125.00	0	3,477	0.00%
2022/07/05	5	135.00	5	134.00	134.00	0	3,527	0.00%
2022/07/04	1.2	136.33	0	0.00	130.50	1.2	3,546	0.03%
2022/07/01	3	150.17	0	0.00	142.50	3	3,539	0.08%
2022/06/29	1	173.50	0	0.00	175.00	1	3,593	0.03%
2022/06/28	5.2	183.37	5	180.50	180.50	0.2	3,619	0.01%
2022/06/27	1	182.00	0	0.00	182.00	1	3,621	0.03%
2022/06/24	2	174.25	2	173.25	172.50	0	3,612	0.00%
2022/06/23	6	178.83	6	173.75	173.00	0	3,616	0.00%
2022/06/22	1	179.49	1	179.50	177.50	0	3,595	0.00%
2022/06/20	0	0.00	1	179.50	179.00	-1	3,580	-0.03%
2022/06/17	1	186.50	3	190.83	191.00	-2	3,556	-0.06%
2022/06/16	7.2	204.40	5	198.70	198.50	2.2	3,518	0.06%
2022/06/15	1	201.50	2.1	204.44	200.50	-1.1	3,508	-0.03%
2022/06/14	9	202.44	3	198.19	206.50	6	3,502	0.17%
2022/06/13	2	205.25	1	206.50	205.50	1	3,474	0.03%
2022/06/10	0	0.00	1	215.50	221.00	-1	3,455	-0.03%
2022/06/09	0	0.00	1	216.50	217.50	-1	3,443	-0.03%
2022/06/08	4.1	220.86	1	220.00	218.50	3.1	3,448	0.09%
2022/06/07	3	222.00	0	0.00	221.00	3	3,425	0.09%
2022/06/06	1	220.50	1	220.50	222.50	0	3,405	0.00%
2022/06/02	1	219.00	2	218.25	217.00	-1	3,412	-0.03%
2022/06/01	2	224.25	15	222.23	222.50	-13	3,396	-0.38%
2022/05/31	2	219.25	1	220.50	217.50	1	3,324	0.03%
2022/05/30	1	210.00	2	213.50	212.00	-1	3,245	-0.03%
2022/05/27	4	201.00	6	201.67	201.00	-2	3,222	-0.06%
2022/05/26	1	202.50	0	0.00	197.00	1	3,223	0.03%
2022/05/25	4	205.13	2	204.25	204.50	2	3,244	0.06%
2022/05/24	0	0.00	1	204.00	203.50	-1	3,278	-0.03%
2022/05/23	1	207.00	1	211.50	210.50	0	3,276	0.00%
2022/05/19	6	205.17	5	209.50	211.50	1	3,248	0.03%
2022/05/18	2	213.00	0	0.00	206.50	2	3,249	0.06%
2022/05/17	0	0.00	2	205.50	212.00	-2	3,231	-0.06%
2022/05/16	4	213.25	6	211.75	206.00	-2	3,210	-0.06%
2022/05/13	6	214.50	2	215.75	215.00	4	3,171	0.13%
2022/05/12	3	213.67	5	215.10	210.50	-2	3,154	-0.06%
2022/05/11	7	216.71	5	214.00	213.00	2	3,102	0.07%
2022/05/10	6	204.58	3	210.00	218.00	3	3,046	0.10%
2022/05/09	4	210.63	4	208.75	208.00	0	2,991	0.00%
2022/05/06	1	215.01	4	214.00	214.50	-3	2,954	-0.10%
2022/05/05	13	226.38	12	225.54	225.00	1	2,910	0.03%
2022/05/04	7	214.07	11	215.50	220.00	-4	2,791	-0.14%
2022/05/03	6	205.67	4	207.00	210.00	2	2,690	0.07%
2022/04/29	6	205.83	6	203.92	202.50	0	2,624	0.00%
2022/04/28	2	200.25	3	201.00	201.00	-1	2,508	-0.04%
2022/04/27	14	184.36	12	187.75	186.50	2	2,447	0.08%
2022/04/26	8	200.44	4	195.00	195.00	4	2,388	0.17%
2022/04/25	7	203.71	5	199.80	199.00	2	2,345	0.09%
2022/04/22	12	215.25	9	218.00	215.50	3	2,295	0.13%
2022/04/21	12	212.42	23	214.37	216.00	-11	2,178	-0.50%
2022/04/20	2	208.50	32	208.06	205.00	-30	2,026	-1.48%
2022/04/19	12	202.50	33	201.20	203.50	-21	1,946	-1.08%
2022/04/18	45	193.00	1	190.50	194.00	44	1,877	2.34%
2022/04/15	12	199.71	2	194.00	194.00	10	1,831	0.55%
2022/04/14	22	203.36	68	207.68	203.00	-46	1,787	-2.57%
2022/04/13	44.1	201.69	4	200.13	202.00	40.1	1,670	2.40%
2022/04/12	10	201.35	64	198.79	201.00	-54	1,570	-3.44%
2022/04/11	85	191.55	37	192.01	188.50	48	1,427	3.36%
2022/04/08	2	188.50	7	186.93	192.50	-5	1,328	-0.38%
2022/04/07	8	177.44	2	175.75	175.00	6	1,274	0.47%
2022/04/06	18	191.06	1	185.00	178.50	17	1,241	1.37%
2022/04/01	2	194.00	1	191.50	193.00	1	1,176	0.09%
2022/03/31	5	184.00	1	192.00	190.00	4	1,118	0.36%
2022/03/30	0	0.00	2.2	181.68	181.50	-2.2	1,095	-0.20%
2022/03/29	1	177.50	0	0.00	176.50	1	1,102	0.09%
2022/03/28	1.2	172.08	1	173.50	174.50	0.2	1,116	0.02%
2022/03/25	5	183.50	5	179.00	179.00	0	1,125	0.00%
2022/03/24	1	180.50	2	180.50	182.00	-1	1,189	-0.08%
2022/03/22	1	186.50	0	187.00	184.50	1	1,226	0.08%
2022/03/18	0	178.00	0	0.00	184.50	0	1,272	0.00%
2022/03/17	6	182.58	5	180.00	180.00	1	1,275	0.08%
2022/03/16	4	177.00	0	0.00	175.00	4	1,274	0.31%
2022/03/14	0.1	186.01	0	0.00	186.00	0.1	1,285	0.00%
2022/03/11	1	186.50	0	0.00	188.50	1	1,302	0.08%
2022/03/10	1	193.00	3	196.33	195.50	-2	1,319	-0.15%
2022/03/09	2	181.00	0	0.00	180.00	2	1,318	0.15%
2022/03/08	1	192.49	1	181.00	178.50	0	1,312	0.00%
2022/03/07	2	197.50	2	199.75	193.00	0	1,294	0.00%
2022/03/04	0	0.00	1	212.00	210.00	-1	1,291	-0.08%
2022/03/02	1	217.00	2	216.50	216.50	-1	1,342	-0.07%
2022/03/01	1	217.02	5	219.50	220.00	-4	1,365	-0.29%
2022/02/25	9	216.06	2	215.75	213.50	7	1,381	0.51%
2022/02/24	2	216.50	0	0.00	211.00	2	1,364	0.15%
2022/02/22	1	210.50	2	215.25	214.00	-1	1,366	-0.07%
2022/02/21	1	214.50	0	0.00	213.50	1	1,421	0.07%
2022/02/18	3	212.00	1	212.00	216.00	2	1,552	0.13%
2022/02/16	1	223.00	0	0.00	220.00	1	1,649	0.06%
2022/02/15	1	223.00	1	221.00	221.00	0	1,689	0.00%
2022/02/14	0	0.00	1	222.00	221.50	-1	1,696	-0.06%
2022/02/11	1	236.50	0	0.00	232.50	1	1,686	0.06%
2022/02/10	1	241.50	0	0.00	236.00	1	1,687	0.06%
2022/02/09	1	234.00	2	236.75	239.00	-1	1,689	-0.06%
2022/02/08	1	231.00	1	231.00	230.50	0	1,691	0.00%
2022/01/25	2	221.50	0	0.00	219.50	2	1,711	0.12%
2022/01/24	1	227.00	2	224.00	227.50	-1	1,730	-0.06%
2022/01/21	3	245.00	4	236.13	235.50	-1	1,759	-0.06%
2022/01/20	6	249.50	5	243.00	243.00	1	1,846	0.05%
2022/01/18	1	253.00	0	249.00	249.50	1	2,095	0.05%
2022/01/17	0	0.00	1	233.00	248.00	-1	2,228	-0.04%
2022/01/14	0.7	239.75	0	0.00	236.50	0.7	2,289	0.03%
2022/01/12	1	245.00	0	0.00	240.00	1	2,317	0.04%
2022/01/11	1	252.50	1	247.50	247.50	0	2,313	0.00%
2022/01/10	0.1	252.00	0	0.00	251.00	0.1	2,308	0.00%
2022/01/07	0.2	253.00	1	254.50	254.50	-0.8	2,338	-0.03%
2022/01/06	1.1	258.45	1	258.50	257.00	0.1	2,353	0.00%
2022/01/05	0.1	262.50	0	0.00	260.00	0.1	2,355	0.00%
2022/01/03	1	275.00	1	266.00	266.00	0	2,356	0.00%
2021/12/29	2	275.75	2	276.00	274.00	0	2,388	0.00%
2021/12/27	2	277.75	1	274.00	277.00	1	2,417	0.04%
2021/12/24	1	280.50	21	278.07	275.50	-20	2,435	-0.82%
2021/12/23	2	278.25	2	276.75	276.50	0	2,464	0.00%
2021/12/22	3	291.17	3	285.00	282.50	0	2,458	0.00%
2021/12/21	8	289.31	1	288.50	287.50	7	2,446	0.29%
2021/12/20	8	289.25	8	290.31	292.00	0	2,434	0.00%
2021/12/17	14	277.57	13	273.04	280.00	1	2,393	0.04%
2021/12/16	6	277.08	2.1	278.62	279.50	3.9	2,467	0.16%
2021/12/15	3	264.83	4	267.88	270.00	-1	2,444	-0.04%
2021/12/14	1	260.50	1	263.00	260.00	0	2,437	0.00%
2021/12/13	0	0.00	2	262.00	261.00	-2	2,424	-0.08%
2021/12/10	6.1	258.25	2	259.75	256.50	4.1	2,420	0.17%
2021/12/09	5	261.20	10	261.75	264.50	-5	2,410	-0.21%
2021/12/08	3	257.37	1	260.00	256.50	2	2,402	0.08%
2021/12/07	2	256.50	1	256.50	256.00	1	2,416	0.04%
2021/12/06	2.3	261.28	2	260.50	260.00	0.3	2,397	0.01%
2021/12/03	7	275.43	6	270.25	272.50	1	2,375	0.04%
2021/12/02	1.2	273.08	1	270.00	270.00	0.2	2,377	0.01%
2021/12/01	3	279.67	1	283.00	277.50	2	2,397	0.08%
2021/11/30	1	280.00	1	278.50	275.00	0	2,388	0.00%
2021/11/29	1	281.00	7	278.64	279.00	-6	2,383	-0.25%
2021/11/26	1	288.50	0	0.00	284.00	1	2,361	0.04%
2021/11/25	2	295.50	2	293.50	292.00	0	2,329	0.00%
2021/11/24	0.1	302.50	7	303.07	304.50	-6.9	2,297	-0.30%
2021/11/23	11.2	317.08	9	313.56	309.50	2.2	2,274	0.10%
2021/11/22	2	318.75	1	318.57	316.50	1	2,266	0.04%
2021/11/19	3	335.00	5	327.50	326.00	-2	2,261	-0.09%
2021/11/18	11	341.55	1	329.00	328.00	10	2,230	0.45%
2021/11/17	34.4	334.02	29.2	338.52	335.00	5.2	2,174	0.24%
2021/11/16	7	319.14	11.1	326.96	335.50	-4.1	2,052	-0.20%
2021/11/15	17	308.32	15.1	313.44	305.00	1.9	1,998	0.10%
2021/11/12	13	303.19	9	300.39	300.00	4	1,987	0.20%
2021/11/10	0.1	290.00	0	0.00	289.50	0.1	1,953	0.00%
2021/11/08	0.1	288.00	0	0.00	286.00	0.1	1,981	0.01%
2021/11/05	0	295.00	0	0.00	295.50	0	2,009	0.00%
2021/11/04	0	0.00	3	301.00	296.50	-3	2,051	-0.15%
2021/11/02	0	0.00	1	296.05	291.00	-1	2,075	-0.05%
2021/11/01	7	302.93	1	288.00	300.50	6	2,108	0.28%
2021/10/29	2	297.72	2	298.82	288.00	0	2,099	0.00%
2021/10/28	16	317.78	36	312.25	320.00	-20	2,062	-0.97%
2021/10/27	36	321.74	35	325.81	327.50	1	1,993	0.05%
2021/10/26	13.1	292.41	8.2	300.77	306.50	4.9	1,835	0.27%
2021/10/25	17	268.54	6	274.50	279.00	11	1,762	0.63%
2021/10/22	10	240.40	5	251.60	254.00	5	1,638	0.31%
2021/10/20	1	225.50	2	225.25	224.50	-1	1,609	-0.06%
2021/10/15	1	230.50	0	0.00	226.50	1	1,644	0.06%
2021/10/14	1	235.00	1	226.00	231.00	0	1,633	0.00%
2021/10/13	1	222.50	0	0.00	216.50	1	1,608	0.06%
2021/10/12	4	227.00	5	227.60	224.50	-1	1,626	-0.06%
2021/10/08	2.1	218.81	2	220.00	221.50	0.1	1,646	0.00%
2021/10/07	0	0.00	1	219.50	217.00	-1	1,645	-0.06%
2021/10/06	6	212.50	4	214.38	212.00	2	1,668	0.12%
2021/10/01	0	0.00	1	228.00	220.00	-1	1,636	-0.06%
2021/09/30	3	247.00	3	236.50	236.50	0	1,656	0.00%
2021/09/29	3	246.00	3	253.00	245.50	0	1,653	0.00%
2021/09/28	1	252.00	0	0.00	251.00	1	1,651	0.06%
2021/09/27	0.1	247.50	0	0.00	249.00	0.1	1,663	0.01%
2021/09/24	6.1	256.06	5	250.30	249.00	1.1	1,659	0.07%
2021/09/23	16	272.29	12	255.00	257.00	4	1,663	0.24%
2021/09/22	0	0.00	0	378.00	391.50	0	1,606	0.00%
2021/09/17	3	403.00	0	0.00	392.50	3	1,605	0.19%
2021/09/14	1	397.00	3	397.00	397.00	-2	1,628	-0.12%
2021/09/13	0	0.00	1	392.00	393.00	-1	1,632	-0.06%
2021/09/10	5	395.08	2.1	392.18	391.50	3	1,628	0.18%
2021/09/06	2	354.00	4	352.50	371.50	-2	1,610	-0.12%
2021/09/03	0	0.00	0.1	376.50	375.00	-0.1	1,587	0.00%
2021/09/02	0	374.00	0	0.00	365.00	0	1,594	0.00%
2021/09/01	0.1	387.00	0	0.00	385.50	0.1	1,635	0.00%
2021/08/31	0	0.00	1	379.00	381.00	-1	1,642	-0.06%
2021/08/30	3	375.00	3.1	376.94	378.00	-0.1	1,664	-0.01%
2021/08/26	1	380.00	4	387.25	376.50	-3	1,707	-0.18%
2021/08/25	4	380.13	0	0.00	380.00	4	1,700	0.24%
2021/08/23	1	373.50	0	369.00	375.50	1	1,733	0.06%
2021/08/20	0	361.50	0	0.00	362.50	0	1,746	0.00%
2021/08/18	0	343.00	0	0.00	371.00	0	1,797	0.00%
2021/08/17	0	372.00	0	374.00	356.00	0	1,785	0.00%
2021/08/13	1	380.00	0	0.00	384.00	1	1,810	0.06%
2021/08/12	0	369.50	3	377.00	378.50	-3	1,839	-0.16%
2021/08/11	3	372.00	4	371.00	370.00	-1	1,850	-0.05%
2021/08/10	2	372.50	4	368.63	360.00	-2	1,875	-0.11%
2021/08/09	5	390.21	2.1	394.00	385.50	3	1,892	0.16%
2021/08/06	3	392.33	3	396.67	395.00	0	1,937	0.00%
2021/08/05	4	396.25	17	391.06	394.00	-13	1,949	-0.67%
2021/08/04	2	404.75	3	404.33	411.00	-1	2,009	-0.05%
2021/08/03	2	399.75	0	0.00	400.50	2	2,055	0.10%
2021/08/02	2	409.78	1	408.00	408.00	1	2,077	0.05%
2021/07/30	1	404.96	1	400.50	400.00	0	2,115	0.00%
2021/07/29	0	412.50	0	0.00	409.00	0	2,140	0.00%
2021/07/28	1	415.00	3	406.50	416.00	-2	2,190	-0.09%
2021/07/27	0	0.00	2	436.50	425.50	-2	2,275	-0.09%
2021/07/26	20	435.30	3	438.00	448.00	17	2,274	0.75%
2021/07/23	3	436.27	2	424.00	424.00	1	2,304	0.04%
2021/07/22	0	0.00	1	424.00	424.00	-1	2,310	-0.04%
2021/07/20	0	435.00	0	0.00	427.50	0	2,339	0.00%
2021/07/16	4.5	450.45	2.2	452.73	447.00	2.3	2,392	0.10%
2021/07/15	0	0.00	1	453.00	454.00	-1	2,390	-0.04%
2021/07/14	0	468.50	3	463.50	463.50	-3	2,412	-0.12%
2021/07/13	3	482.99	2	473.00	468.00	1	2,450	0.04%
2021/07/12	2	471.50	4	472.75	472.00	-2	2,465	-0.08%
2021/07/09	1	464.00	0	0.00	464.00	1	2,529	0.04%
2021/07/08	6	466.00	6	466.83	471.50	0	2,621	0.00%
2021/07/07	8.1	479.04	5	482.40	462.00	3.1	2,650	0.12%
2021/07/06	1	470.00	0	0.00	470.00	1	2,674	0.04%
2021/07/05	2	495.25	2	497.00	494.00	0	2,716	0.00%
2021/07/02	7	484.29	8	487.25	486.00	-1	2,780	-0.04%
2021/07/01	3.1	483.81	2	481.50	483.00	1.1	2,887	0.04%
2021/06/30	1.1	487.27	0	0.00	484.50	1.1	2,934	0.04%
2021/06/29	2	504.00	0	0.00	494.50	2	2,987	0.07%
2021/06/28	5	510.00	5	513.60	513.00	0	3,012	0.00%
2021/06/25	13	526.08	4	526.25	520.00	9	3,173	0.28%
2021/06/24	2	513.00	0	0.00	510.00	2	3,276	0.06%
2021/06/23	1	519.00	1	523.00	523.00	0	3,402	0.00%
2021/06/22	1	518.00	1	509.00	502.00	0	3,405	0.00%
2021/06/21	0	510.00	0	0.00	512.00	0	3,402	0.00%
2021/06/18	9	530.00	7	520.57	511.00	2	3,419	0.06%
2021/06/16	9	508.44	9	516.67	508.00	0	3,458	0.00%
2021/06/15	1	526.00	0	0.00	523.00	1	3,520	0.03%
2021/06/11	0	0.00	1	542.00	522.00	-1	3,728	-0.03%
2021/06/10	1	533.04	1	541.00	533.00	0	3,836	0.00%
2021/06/09	3	547.64	3	549.33	533.00	0	3,900	0.00%
2021/06/08	1	529.00	1	527.00	530.00	0	3,914	0.00%
2021/06/07	0	0.00	1	532.00	530.00	-1	3,977	-0.03%
2021/06/03	0	520.00	0	0.00	522.00	0	4,051	0.00%
2021/06/01	1	525.00	3	525.99	512.00	-2	4,143	-0.05%
2021/05/31	0	520.60	0	0.00	518.00	0	4,212	0.00%
2021/05/27	4	502.26	3	507.00	509.00	1	4,317	0.02%
2021/05/26	8	515.25	6	516.50	513.00	2	4,367	0.05%
2021/05/25	5	497.60	7	496.71	498.50	-2	4,399	-0.05%
2021/05/24	8	471.75	7	478.07	478.50	1	4,422	0.02%
2021/05/21	1	466.50	0	0.00	462.50	1	4,453	0.02%
2021/05/20	1	462.50	2	459.51	460.50	-1	4,466	-0.02%
2021/05/19	1	453.00	3	452.00	450.00	-2	4,473	-0.04%
2021/05/18	6	461.50	3	465.00	464.00	3	4,521	0.07%
2021/05/17	4	442.75	4	435.50	447.50	0	4,612	0.00%
2021/05/14	3	442.83	4	448.75	438.00	-1	4,633	-0.02%
2021/05/13	9	425.84	10	429.45	429.50	-1	4,665	-0.02%
2021/05/12	16	428.56	22	417.86	432.50	-6	4,702	-0.13%
2021/05/11	19.5	422.46	18	424.19	415.50	1.5	4,693	0.03%
2021/05/10	11	468.18	8	464.31	452.00	3	4,716	0.06%
2021/05/07	5	476.00	7	460.29	473.00	-2	4,773	-0.04%
2021/05/06	3	434.04	2	432.75	443.00	1	4,813	0.02%
2021/05/05	9	445.22	8	435.25	428.00	1	4,883	0.02%
2021/05/04	5	444.30	2.5	442.20	441.00	2.5	4,974	0.05%
2021/05/03	2	490.75	1	497.00	490.00	1	4,978	0.02%
2021/04/29	8	562.99	7	552.57	544.00	1	5,153	0.02%
2021/04/28	1	553.02	1	543.00	543.00	0	5,333	0.00%
2021/04/27	5	560.60	8	558.75	557.00	-3	5,506	-0.05%
2021/04/26	4	555.75	6	549.67	551.00	-2	5,597	-0.04%
2021/04/23	5	542.40	5	548.00	551.00	0	5,666	0.00%
2021/04/22	25	551.56	25	536.44	527.00	0	5,748	0.00%
2021/04/21	4	543.75	1	545.00	545.00	3	5,771	0.05%
2021/04/20	2	545.50	2	552.00	550.00	0	5,881	0.00%
2021/04/19	1	548.00	1	545.00	541.00	0	6,030	0.00%
2021/04/16	0	0.00	1	565.00	563.00	-1	6,091	-0.02%
2021/04/15	0	0.00	3	559.33	572.00	-3	6,186	-0.05%
2021/04/14	11	556.18	4	550.50	543.00	7	6,225	0.11%
2021/04/13	3.1	588.87	1	592.00	580.00	2.1	6,244	0.03%
2021/04/12	10	589.10	9.1	601.85	586.00	0.9	6,314	0.01%
2021/04/09	8	618.00	10.1	628.84	618.00	-2.1	6,388	-0.03%
2021/04/08	6.3	651.00	3	655.33	649.00	3.3	6,441	0.05%
2021/04/07	6.1	656.52	7.2	644.47	667.00	-1.1	6,581	-0.02%
2021/04/06	5	650.20	6	636.17	633.00	-1	6,600	-0.02%
2021/04/01	16	644.63	17	637.88	634.00	-1	6,651	-0.02%
2021/03/31	8	632.88	6	630.17	634.00	2	6,721	0.03%
2021/03/30	22	631.86	27.1	639.11	631.00	-5.1	6,718	-0.08%
2021/03/29	14.3	625.47	10.2	619.54	612.00	4.1	6,609	0.06%
2021/03/26	9.1	606.59	27.1	618.56	631.00	-18	6,586	-0.27%
2021/03/25	2	575.50	1.2	579.49	574.00	0.8	6,600	0.01%
2021/03/24	1	574.00	0	0.00	573.00	1	6,756	0.01%
2021/03/23	0.1	578.00	0	0.00	575.00	0.1	7,149	0.00%
2021/03/22	4	600.00	5.2	586.73	580.00	-1.2	7,328	-0.02%
2021/03/19	10.2	587.89	9	584.00	588.00	1.2	7,414	0.02%
2021/03/18	13.1	600.23	9	599.78	596.00	4.1	7,444	0.06%
2021/03/17	31.3	625.23	33	628.55	600.00	-1.7	7,527	-0.02%
2021/03/16	16	611.06	23.5	598.45	616.00	-7.5	7,477	-0.10%
2021/03/15	7	591.71	10	594.30	590.00	-3	7,511	-0.04%
2021/03/12	11	579.00	13	581.31	575.00	-2	7,502	-0.03%
2021/03/11	15	568.73	18	568.23	588.00	-3	7,514	-0.04%
2021/03/10	5	548.80	6	552.17	548.00	-1	7,620	-0.01%
2021/03/09	6	544.17	5	542.80	542.00	1	7,646	0.01%
2021/03/08	5	567.00	3	554.33	551.00	2	7,627	0.03%
2021/03/05	9	566.22	8	572.13	567.00	1	7,662	0.01%
2021/03/04	10	581.90	8	575.25	572.00	2	7,704	0.03%
2021/03/03	16	587.14	20	583.75	599.00	-4	7,688	-0.05%
2021/03/02	10.3	583.80	11	602.27	571.00	-0.7	7,701	-0.01%
2021/02/26	7	569.00	7	574.86	583.00	0	7,765	0.00%
2021/02/25	20	583.50	14	574.79	567.00	6	7,883	0.08%
2021/02/24	5	570.80	6	575.17	568.00	-1	7,983	-0.01%
2021/02/23	5.2	572.85	5	581.40	576.00	0.2	8,157	0.00%
2021/02/22	10	603.00	10.1	594.22	592.00	-0.1	8,195	0.00%
2021/02/19	6.3	602.38	5	595.60	591.00	1.3	8,290	0.02%
2021/02/18	8	605.77	6	602.50	605.00	2	8,465	0.02%
2021/02/17	33	614.88	26.5	620.93	603.00	6.5	8,687	0.07%
2021/02/05	14.5	580.42	13	581.10	587.00	1.5	8,753	0.02%
2021/02/04	7	564.00	8	564.38	565.00	-1	8,799	-0.01%
2021/02/03	12	587.63	16	575.81	573.00	-4	8,869	-0.04%
2021/02/02	13	571.69	12	574.67	577.00	1	8,968	0.01%
2021/02/01	22	553.59	18	549.78	548.00	4	9,061	0.04%
2021/01/29	8	572.63	7	572.29	563.00	1	9,238	0.01%
2021/01/28	6	575.84	5	574.80	567.00	1	9,304	0.01%
2021/01/27	14	588.43	14	592.14	590.00	0	9,283	0.00%
2021/01/26	13	599.93	8	593.75	576.00	5	9,232	0.05%
2021/01/25	11	610.63	10.1	613.73	620.00	0.9	9,126	0.01%
2021/01/22	43.1	612.76	35	619.03	613.00	8.1	9,070	0.09%
2021/01/21	31	587.81	36	593.58	602.00	-5	8,913	-0.06%
2021/01/20	20	553.99	13	548.54	553.00	7	8,703	0.08%
2021/01/19	7	535.29	17.1	528.62	546.00	-10.1	8,536	-0.12%
2021/01/18	9	497.23	5	497.40	496.50	4	8,475	0.05%
2021/01/15	20.1	515.61	17.2	516.47	515.00	2.9	8,411	0.03%
2021/01/14	19.1	500.42	17	499.74	503.00	2.1	8,328	0.02%
2021/01/13	17.1	493.67	21	502.40	505.00	-3.9	8,292	-0.05%
2021/01/12	16	497.44	9.1	493.79	484.00	6.9	8,181	0.08%
2021/01/11	4	465.00	15.2	456.06	475.50	-11.2	8,011	-0.14%
2021/01/08	20.2	439.92	11	441.64	432.50	9.2	7,995	0.12%
2021/01/07	11	428.27	17.3	426.90	435.50	-6.3	7,889	-0.08%
2021/01/06	21.3	424.29	14.1	417.30	414.50	7.2	7,810	0.09%
2021/01/05	19	411.76	22	415.30	423.50	-3	7,744	-0.04%
2021/01/04	11.1	413.34	12.2	403.94	405.50	-1.1	7,697	-0.01%
2020/12/31	11.2	391.74	14	397.93	394.50	-2.8	7,683	-0.04%
2020/12/30	15	382.00	17	388.50	400.00	-2	7,642	-0.03%
2020/12/29	19	378.08	20	376.50	374.00	-1	7,524	-0.01%
2020/12/28	15	377.20	5	369.00	368.50	10	7,464	0.13%
2020/12/25	4	365.50	10.1	372.22	375.00	-6.1	7,439	-0.08%
2020/12/24	0	0.00	1	367.00	358.00	-1	7,412	-0.01%
2020/12/23	2	352.00	2	353.50	359.00	0	7,444	0.00%
2020/12/22	3	364.67	4	361.25	351.00	-1	7,486	-0.01%
2020/12/21	9	364.00	6	364.75	360.50	3	7,431	0.04%
2020/12/18	5.1	380.53	3	378.00	370.00	2.1	7,383	0.03%
2020/12/17	18	389.08	24	385.29	389.00	-6	7,246	-0.08%
2020/12/16	14	362.36	31.2	356.48	371.50	-17.2	6,897	-0.25%
2020/12/15	2	339.25	4	342.63	338.00	-2	6,839	-0.03%
2020/12/14	1	337.00	2	341.00	337.00	-1	6,811	-0.01%
2020/12/11	1	330.00	2	342.75	334.00	-1	6,915	-0.01%
2020/12/10	1	333.50	2	328.00	335.00	-1	6,985	-0.01%
2020/12/09	19	327.53	14	326.21	328.00	5	6,993	0.07%
2020/12/08	3	315.00	3	311.33	316.00	0	6,883	0.00%
2020/12/07	2	307.50	4	310.88	312.50	-2	6,868	-0.03%
2020/12/04	5	319.00	4.1	315.13	306.00	0.9	6,846	0.01%
2020/12/03	6.1	332.10	5	329.70	327.50	1.1	6,735	0.02%
2020/12/02	4	341.75	3	339.17	337.50	1	6,751	0.01%
2020/12/01	8	335.94	8	336.88	339.50	0	6,781	0.00%
2020/11/30	18	342.72	10	340.00	335.00	8	6,723	0.12%
2020/11/27	5	338.00	4	340.50	337.50	1	6,685	0.01%
2020/11/26	5	344.60	7	346.14	340.50	-2	6,691	-0.03%
2020/11/25	13.1	346.87	19	347.24	347.00	-5.9	6,636	-0.09%
2020/11/24	17	342.97	22.1	345.87	349.50	-5.1	6,538	-0.08%
2020/11/23	33.1	348.39	18	343.86	337.00	15.1	6,419	0.24%
2020/11/20	24	344.75	24	343.60	352.00	0	6,298	0.00%
2020/11/19	13	326.88	5	329.10	329.50	8	6,204	0.13%
2020/11/18	8	320.19	10	323.35	330.00	-2	6,264	-0.03%
2020/11/17	13.1	319.10	18	320.44	322.00	-5	6,358	-0.08%
2020/11/16	22	313.55	14	316.11	315.00	8	6,459	0.12%
2020/11/13	1	296.50	65	287.76	299.00	-64	6,414	-1.00%
2020/11/12	0	0.00	7	287.50	288.00	-7	6,321	-0.11%
2020/11/11	8.1	283.05	8	287.19	282.00	0.1	6,283	0.00%
2020/11/10	1	277.00	4	283.13	280.00	-3	6,215	-0.05%
2020/11/09	6	279.67	5	281.50	284.00	1	6,097	0.02%
2020/11/06	6	265.50	17	263.29	268.50	-11	5,985	-0.18%
2020/11/05	1	256.00	2	257.00	255.50	-1	5,842	-0.02%
2020/11/04	10	246.30	8	245.69	247.00	2	5,748	0.03%
2020/11/03	1	238.50	1	239.50	239.50	0	5,794	0.00%
2020/11/02	1	237.50	4	240.00	235.00	-3	5,941	-0.05%
2020/10/30	15	237.37	14	237.79	237.50	1	6,128	0.02%
2020/10/29	2	232.50	4	232.25	237.00	-2	6,269	-0.03%
2020/10/26	10	238.55	27	234.96	234.00	-17	6,809	-0.25%
2020/10/23	1	244.50	3	244.33	242.50	-2	6,927	-0.03%
2020/10/22	2	244.25	4	243.63	244.50	-2	7,076	-0.03%
2020/10/21	5	246.40	1	245.50	244.50	4	7,185	0.06%
2020/10/20	20	244.13	0	0.00	247.00	20	7,459	0.27%
2020/10/19	7	245.79	1	244.00	244.50	6	7,489	0.08%
2020/10/16	0	0.00	15	247.83	242.00	-15	7,498	-0.20%
2020/10/15	1	242.00	0	0.00	243.00	1	7,480	0.01%
2020/10/14	5	249.50	5	247.00	246.50	0	7,482	0.00%
2020/10/13	12	248.71	0	0.00	249.00	12	7,487	0.16%
2020/10/12	6	247.33	0	0.00	243.00	6	7,476	0.08%
2020/10/08	3	253.33	6	249.42	248.00	-3	7,449	-0.04%
2020/10/07	0	0.00	18	249.17	251.50	-18	7,374	-0.24%
2020/10/06	18	245.72	12	245.50	245.00	6	7,317	0.08%
2020/10/05	1	239.50	10	242.60	245.50	-9	7,291	-0.12%
2020/09/30	1	238.50	3	238.50	239.00	-2	7,474	-0.03%
2020/09/29	16	238.38	14	233.39	231.00	2	7,757	0.03%
2020/09/28	2	226.75	9	228.17	231.00	-7	8,027	-0.09%
2020/09/25	7	228.00	16	222.19	219.50	-9	8,216	-0.11%
2020/09/24	4	238.13	1	241.50	235.00	3	8,296	0.04%
2020/09/23	6	239.67	13	242.00	242.50	-7	8,374	-0.08%
2020/09/22	2	237.00	9	237.33	233.50	-7	8,567	-0.08%
2020/09/21	3	244.33	13	243.27	240.00	-10	8,731	-0.11%
2020/09/18	8	242.56	18	244.08	244.50	-10	9,023	-0.11%
2020/09/17	33	236.44	7	235.93	238.00	26	9,154	0.28%
2020/09/16	19	243.47	33	243.55	239.50	-14	9,118	-0.15%
2020/09/15	24	240.17	35	241.01	236.00	-11	9,038	-0.12%
2020/09/14	36	232.10	16	226.94	235.00	20	8,837	0.23%
2020/09/11	3	210.50	6	213.00	214.00	-3	8,691	-0.03%
2020/09/10	14	217.50	51	210.92	209.50	-37	8,726	-0.42%
2020/09/09	9	211.72	14	213.25	215.50	-5	8,761	-0.06%
2020/09/08	30	218.42	18	223.08	217.00	12	8,737	0.14%
2020/09/07	50	223.56	16	220.84	218.00	34	8,715	0.39%
2020/09/04	18	216.14	11	218.14	216.00	7	8,708	0.08%
2020/09/03	6	221.92	32	224.58	222.00	-26	8,735	-0.30%
2020/09/02	12	223.88	19	228.45	220.50	-7	8,741	-0.08%
2020/09/01	29	221.05	6	223.92	224.50	23	8,791	0.26%
2020/08/31	51	224.92	12	224.29	221.00	39	8,804	0.44%
2020/08/28	12	221.25	1	222.00	221.00	11	9,023	0.12%
2020/08/27	15	221.83	29	225.93	218.50	-14	9,124	-0.15%
2020/08/26	21	225.48	54	227.10	224.00	-33	9,205	-0.36%
2020/08/25	63	227.06	63	227.10	229.50	0	9,430	0.00%
2020/08/24	18	216.03	15	218.73	224.50	3	9,405	0.03%
2020/08/21	57	215.81	8	215.81	212.50	49	9,276	0.53%
2020/08/20	13	219.08	6	217.50	219.50	7	9,082	0.08%
2020/08/19	19	231.92	7	232.64	220.50	12	8,801	0.14%
2020/08/18	17	246.82	16	245.25	245.00	1	8,605	0.01%
2020/08/17	14	279.71	12	281.58	272.00	2	8,593	0.02%
2020/08/14	4	273.13	19	270.26	277.00	-15	8,529	-0.18%
2020/08/13	17	269.06	5	266.60	262.50	12	8,487	0.14%
2020/08/12	3	265.33	4	267.25	266.50	-1	8,506	-0.01%
2020/08/11	50	278.63	23	272.96	274.00	27	8,561	0.32%
2020/08/10	18	278.78	5	274.60	274.00	13	8,494	0.15%
2020/08/07	4	280.50	6	277.92	276.50	-2	8,456	-0.02%
2020/08/06	31	289.15	11	286.64	284.00	20	8,357	0.24%
2020/08/05	11	287.82	14	288.61	291.50	-3	8,185	-0.04%
2020/08/04	8	277.69	24	278.67	276.50	-16	8,013	-0.20%
2020/08/03	8	269.19	13	272.77	275.00	-5	7,884	-0.06%
2020/07/31	9	264.33	27	265.52	269.00	-18	7,743	-0.23%
2020/07/30	21	253.33	17	253.06	259.50	4	7,606	0.05%
2020/07/29	20	241.75	10	240.55	253.00	10	7,596	0.13%
2020/07/28	25	252.10	24	253.48	242.50	1	7,513	0.01%
2020/07/27	10	278.30	7	279.86	269.00	3	7,502	0.04%
2020/07/24	24	277.33	99	276.17	270.50	-75	7,413	-1.01%
2020/07/23	1	258.00	31.1	265.32	265.00	-30.1	7,232	-0.42%
2020/07/22	7	258.07	1	260.00	257.00	6	7,403	0.08%
2020/07/21	4	251.50	8	254.00	259.00	-4	7,415	-0.05%
2020/07/20	5	240.80	28	237.13	245.00	-23	7,418	-0.31%
2020/07/17	25	231.32	32	233.19	231.50	-7	7,492	-0.09%
2020/07/16	61	228.29	3	227.67	232.00	58	7,546	0.77%
2020/07/15	2	223.00	11	230.14	223.00	-9	7,574	-0.12%
2020/07/14	22	235.32	5	232.90	233.00	17	7,657	0.22%
2020/07/13	2	246.25	0	0.00	245.00	2	7,705	0.03%
2020/07/10	5	250.00	4	242.63	245.00	1	7,868	0.01%
2020/07/09	76	260.89	65.1	258.37	254.00	10.9	8,076	0.13%
2020/07/08	41	253.22	40	249.48	251.50	1	7,886	0.01%
2020/07/07	49	236.28	66	237.94	244.00	-17	7,625	-0.22%
2020/07/06	49	220.03	152	214.58	222.00	-103	7,361	-1.40%	大賣/鉅額交易
2020/07/03	71	199.90	48	200.81	202.00	23	7,190	0.32%
2020/07/02	51	195.69	57	195.67	196.00	-6	7,212	-0.08%
2020/07/01	50	192.12	56	193.45	194.50	-6	7,246	-0.08%
2020/06/30	64	184.69	64	182.92	188.50	0	7,197	0.00%
2020/06/29	115	183.17	87	181.90	176.50	28	7,072	0.40%	大買/
2020/06/24	84	180.77	62	177.83	181.00	22	6,792	0.32%
2020/06/23	13	171.35	16	170.56	169.00	-3	6,587	-0.05%
2020/06/22	47	175.49	2	175.25	172.50	45	6,599	0.68%
2020/06/19	22	170.07	2	171.25	172.00	20	6,557	0.30%
2020/06/18	3	171.00	6	171.42	172.00	-3	6,553	-0.05%
2020/06/17	1	174.50	26	176.29	169.50	-25	6,567	-0.38%
2020/06/16	43	173.71	11	171.55	174.50	32	6,565	0.49%
2020/06/15	6	165.83	3	165.00	163.00	3	6,556	0.05%
2020/06/12	3	167.00	1	167.00	167.00	2	6,602	0.03%
2020/06/11	7	167.57	8	169.94	170.50	-1	6,653	-0.02%
2020/06/10	6	170.25	1	170.00	169.50	5	6,646	0.08%
2020/06/09	3	175.83	3	175.50	175.00	0	6,602	0.00%
2020/06/08	7	178.57	4	178.50	173.50	3	6,653	0.05%
2020/06/05	5	178.50	4	178.50	178.50	1	6,593	0.02%
2020/06/04	13	178.65	18	179.08	175.00	-5	6,594	-0.08%
2020/06/03	9	175.67	10	175.30	174.00	-1	6,450	-0.02%
2020/06/02	7	171.93	2	171.50	173.00	5	6,421	0.08%
2020/06/01	4	163.63	28	166.55	172.50	-24	6,343	-0.38%
2020/05/29	16	147.47	20	155.18	157.00	-4	6,114	-0.07%
2020/05/28	0	0.00	20	143.75	143.50	-20	6,273	-0.32%
2020/05/27	1	145.50	0	0.00	145.00	1	6,321	0.02%
2020/05/26	0	0.00	1	147.50	145.00	-1	6,383	-0.02%
2020/05/25	13	145.19	1	145.50	147.00	12	6,389	0.19%
2020/05/22	17	142.03	11	142.86	144.00	6	6,390	0.09%
2020/05/21	21	151.57	0	0.00	151.00	21	6,338	0.33%
2020/05/20	2	149.00	7	150.00	150.00	-5	6,376	-0.08%
2020/05/19	6	151.83	3	150.00	153.00	3	6,363	0.05%
2020/05/18	20	151.98	5	154.30	148.50	15	6,303	0.24%
2020/05/15	1	169.50	2	167.50	165.00	-1	6,208	-0.02%
2020/05/14	4	169.63	1	170.50	166.00	3	6,249	0.05%
2020/05/12	1	177.00	1	175.50	173.00	0	6,368	0.00%
2020/05/11	2	174.50	4	174.25	175.50	-2	6,455	-0.03%
2020/05/08	11	171.86	7	172.36	170.00	4	6,434	0.06%
2020/05/07	4	170.13	4	170.50	170.00	0	6,440	0.00%
2020/05/06	7	170.36	7	169.57	166.00	0	6,410	0.00%
2020/05/05	18	174.92	50	178.15	172.00	-32	6,396	-0.50%
2020/05/04	15	175.90	9	177.28	179.50	6	6,416	0.09%
2020/04/30	19	181.58	21	181.64	180.00	-2	6,426	-0.03%
2020/04/29	6	176.92	6	177.50	176.00	0	6,318	0.00%
2020/04/28	8	176.69	6	177.17	176.00	2	6,351	0.03%
2020/04/27	40	173.56	22	174.75	175.00	18	6,309	0.29%
2020/04/24	3	164.50	4	165.00	164.00	-1	6,117	-0.02%
2020/04/23	10	165.20	7	165.00	163.00	3	6,108	0.05%
2020/04/22	10	162.25	13	162.77	164.50	-3	6,084	-0.05%
2020/04/21	7	160.50	16	161.13	160.00	-9	6,021	-0.15%
2020/04/20	8	159.63	8	160.50	163.00	0	6,019	0.00%
2020/04/17	15	161.03	12	161.88	159.00	3	5,993	0.05%
2020/04/16	13	160.50	20	160.98	162.00	-7	5,936	-0.12%
2020/04/15	27	160.39	17	160.68	160.00	10	5,895	0.17%
2020/04/14	10	152.05	19	152.11	158.00	-9	5,813	-0.15%
2020/04/13	9	143.11	8	143.38	144.00	1	5,679	0.02%
2020/04/10	13	142.62	16	141.63	144.50	-3	5,718	-0.05%
2020/04/09	20	143.73	15	142.97	139.00	5	6,011	0.08%
2020/04/08	26	142.90	21	142.93	144.00	5	6,113	0.08%
2020/04/07	9	144.50	12	144.21	143.00	-3	6,076	-0.05%
2020/04/06	5	132.70	6	133.83	138.00	-1	5,947	-0.02%
2020/04/01	20	126.65	23	127.63	129.50	-3	5,847	-0.05%
2020/03/31	7	119.93	6	122.33	120.00	1	5,678	0.02%
2020/03/30	13	119.15	15	119.83	119.50	-2	5,766	-0.03%
2020/03/27	14	123.07	12	118.79	113.50	2	5,746	0.03%
2020/03/26	3	118.84	2	119.00	119.00	1	5,747	0.02%
2020/03/25	2	118.50	3	118.33	119.00	-1	5,790	-0.02%
2020/03/23	2	95.65	1	98.70	99.50	1	5,938	0.02%
2020/03/20	4	96.60	16	99.59	101.50	-12	5,973	-0.20%
2020/03/19	5	96.40	3	96.80	92.70	2	5,961	0.03%
2020/03/18	10	105.25	13	109.54	103.00	-3	6,206	-0.05%
2020/03/17	13	113.42	16	116.69	110.50	-3	6,182	-0.05%
2020/03/16	9	123.44	8	133.00	122.00	1	6,165	0.02%
2020/03/13	6	129.92	4	133.38	135.50	2	6,150	0.03%
2020/03/12	17	147.82	15	148.77	143.50	2	6,170	0.03%
2020/03/11	5	165.90	6	165.92	159.00	-1	6,187	-0.02%
2020/03/10	7	160.64	9	161.22	165.00	-2	6,247	-0.03%
2020/03/09	35	167.23	48	167.77	159.50	-13	6,259	-0.21%
2020/03/06	30	169.98	9	169.89	170.00	21	6,241	0.34%
2020/03/05	2	166.25	5	167.10	167.00	-3	6,331	-0.05%
2020/03/04	10	164.25	11	164.00	162.50	-1	6,529	-0.02%
2020/03/03	16	171.25	9	171.00	166.00	7	6,736	0.10%
2020/03/02	16	157.19	12	158.96	164.50	4	6,578	0.06%
2020/02/27	3	164.50	1	162.50	158.00	2	6,752	0.03%
2020/02/26	5	163.00	5	164.70	163.00	0	6,747	0.00%
2020/02/25	8	161.25	11	162.64	165.50	-3	6,771	-0.04%
2020/02/24	6	160.92	3	161.83	161.00	3	6,844	0.04%
2020/02/21	6	169.67	4	168.63	167.00	2	6,902	0.03%
2020/02/20	2	166.75	5	167.20	166.00	-3	7,059	-0.04%
2020/02/19	3	163.83	3	164.00	164.50	0	7,156	0.00%
2020/02/18	8	163.81	19	164.66	163.50	-11	7,345	-0.15%
2020/02/17	10	168.65	8	168.00	165.50	2	7,366	0.03%
2020/02/14	8	166.25	6	166.83	167.50	2	7,344	0.03%
2020/02/13	8	168.44	13	167.81	165.00	-5	7,372	-0.07%
2020/02/12	20	164.43	16	166.44	163.50	4	7,302	0.05%
2020/02/11	6	158.33	3	158.83	158.50	3	7,279	0.04%
2020/02/10	0	0.00	2	154.75	155.00	-2	7,333	-0.03%
2020/02/07	5	155.00	1	155.50	155.00	4	7,415	0.05%
2020/02/06	8	154.31	15	155.73	157.50	-7	7,462	-0.09%
2020/02/05	43	157.80	24	157.54	150.50	19	7,509	0.25%
2020/02/04	5	152.70	7	152.86	156.00	-2	7,374	-0.03%
2020/02/03	12	141.21	4	140.75	142.00	8	7,360	0.11%
2020/01/31	9	154.67	20	151.15	152.00	-11	7,429	-0.15%
2020/01/30	5	157.80	4	159.88	157.00	1	7,492	0.01%
2020/01/20	3	174.33	2	174.25	174.00	1	7,478	0.01%
2020/01/17	6	173.58	4	175.00	173.00	2	7,533	0.03%
2020/01/16	6	170.67	5	171.80	173.00	1	7,533	0.01%
2020/01/15	2	169.50	3	170.83	168.00	-1	7,589	-0.01%
2020/01/14	15	172.87	10	172.55	173.00	5	7,573	0.07%
2020/01/13	0	0.00	2	167.00	168.00	-2	7,504	-0.03%
2020/01/10	15	165.00	7	164.64	165.00	8	7,478	0.11%
2020/01/09	3	168.00	10	167.30	166.00	-7	7,435	-0.09%
2020/01/08	16	166.56	16	169.31	165.00	0	7,405	0.00%
2020/01/07	21	177.71	9	178.22	174.00	12	7,349	0.16%
2020/01/06	21	183.93	22	183.50	183.00	-1	7,255	-0.01%
2020/01/03	46	192.98	46.2	194.75	183.00	-0.2	7,205	0.00%
2020/01/02	7	181.71	31	183.08	187.00	-24	6,824	-0.35%
2019/12/31	4	168.63	4	169.50	170.00	0	6,625	0.00%
2019/12/30	7	166.79	3	166.83	166.00	4	6,895	0.06%
2019/12/27	4	171.50	6	174.33	170.00	-2	7,034	-0.03%
2019/12/26	3	172.33	3	173.00	173.00	0	7,057	0.00%
2019/12/25	8	167.56	15	169.20	170.50	-7	7,032	-0.10%
2019/12/24	5	165.20	2	165.75	164.50	3	6,951	0.04%
2019/12/23	4.1	166.80	2	165.75	168.00	2.1	6,961	0.03%
2019/12/20	10	167.50	3	167.83	166.00	7	6,984	0.10%
2019/12/19	12	173.08	5	173.50	171.00	7	6,986	0.10%
2019/12/18	9	179.06	10	180.55	176.00	-1	7,036	-0.01%
2019/12/17	25	174.72	28	176.54	177.00	-3	7,126	-0.04%
2019/12/16	21	172.79	24	172.88	173.00	-3	7,242	-0.04%
2019/12/13	34	174.35	38	175.97	171.50	-4	7,241	-0.06%
2019/12/12	12	167.92	1	166.50	166.50	11	6,971	0.16%
2019/12/11	5	168.60	10	168.35	168.00	-5	6,977	-0.07%
2019/12/10	3	165.67	0	0.00	166.50	3	7,071	0.04%
2019/12/09	21	169.05	15	168.13	165.00	6	7,062	0.08%
2019/12/06	3	170.17	5	172.00	171.00	-2	7,043	-0.03%
2019/12/05	5	169.40	4	169.25	168.00	1	7,006	0.01%
2019/12/04	4	168.38	2	171.00	169.00	2	6,981	0.03%
2019/12/03	6	169.08	2	170.00	168.00	4	6,950	0.06%
2019/12/02	5	169.50	2	170.25	170.00	3	6,877	0.04%
2019/11/29	31	171.95	29	170.83	168.00	2	6,681	0.03%
2019/11/28	32	178.28	9	180.22	175.00	23	6,426	0.36%
2019/11/27	5	194.10	4	192.13	190.50	1	6,170	0.02%
2019/11/26	17	197.68	14	196.82	196.00	3	6,068	0.05%
2019/11/25	8	182.88	10	185.40	186.50	-2	5,835	-0.03%
2019/11/22	5	183.50	4	182.88	181.00	1	5,752	0.02%
2019/11/21	8	180.81	11	182.18	187.00	-3	5,691	-0.05%
2019/11/20	18	186.92	19	184.66	182.50	-1	5,576	-0.02%
2019/11/19	18	189.19	23	187.93	186.50	-5	5,493	-0.09%
2019/11/18	6	202.58	13	203.08	199.50	-7	5,502	-0.13%
2019/11/15	18	212.97	3	212.83	199.50	15	5,492	0.27%
2019/11/14	0	0.00	5	220.00	221.50	-5	5,380	-0.09%
2019/11/13	1	216.00	9	218.28	218.50	-8	5,420	-0.15%
2019/11/12	17	215.00	6	215.83	212.50	11	5,493	0.20%
2019/11/11	2	217.25	3	217.67	217.00	-1	5,713	-0.02%
2019/11/08	8	216.56	8	218.69	216.00	0	5,956	0.00%
2019/11/07	4	216.63	3	216.33	213.50	1	6,039	0.02%
2019/11/06	8	224.44	9	224.06	218.00	-1	6,129	-0.02%
2019/11/05	9	228.17	10	228.20	228.00	-1	6,093	-0.02%
2019/11/04	18	232.22	15	229.90	230.00	3	6,193	0.05%
2019/11/01	10	236.60	8	241.50	234.00	2	6,161	0.03%
2019/10/31	13	240.42	4	238.88	240.00	9	6,196	0.15%
2019/10/30	13	237.81	9	241.28	246.00	4	6,181	0.06%
2019/10/29	13	229.27	6	229.00	229.50	7	6,191	0.11%
2019/10/28	1	247.00	1	247.50	244.50	0	6,253	0.00%
2019/10/25	6	248.67	3	242.67	240.00	3	6,286	0.05%
2019/10/23	3	243.50	4	245.75	243.50	-1	6,443	-0.02%
2019/10/22	0	0.00	2.1	249.29	250.00	-2.1	6,503	-0.03%
2019/10/21	1	238.00	2	237.25	239.00	-1	6,622	-0.02%
2019/10/18	1	229.00	2	232.25	230.50	-1	6,798	-0.01%
2019/10/17	2	225.25	1	233.00	228.50	1	7,224	0.01%
2019/10/16	3	233.33	4	232.38	229.00	-1	7,405	-0.01%
2019/10/15	3	237.17	0	0.00	236.00	3	7,530	0.04%
2019/10/14	1	213.50	2	222.50	233.00	-1	7,496	-0.01%
2019/10/09	1	212.00	3	211.33	212.00	-2	7,503	-0.03%
2019/10/08	4	194.75	0	0.00	193.00	4	7,658	0.05%
2019/10/07	0	0.00	2	191.75	190.50	-2	7,778	-0.03%
2019/10/04	37	196.34	38	198.50	196.00	-1	7,785	-0.01%
2019/10/03	14	181.71	15	182.27	188.00	-1	7,474	-0.01%
2019/10/02	4	169.25	1	167.50	171.00	3	7,276	0.04%
2019/10/01	5	164.10	4	165.00	165.00	1	7,244	0.01%
2019/09/27	1	162.00	1	163.00	162.00	0	7,287	0.00%
2019/09/26	1	166.00	3	167.00	167.00	-2	7,234	-0.03%
2019/09/25	5	166.30	3	167.33	166.50	2	7,219	0.03%
2019/09/24	13	169.38	14	170.29	163.50	-1	7,228	-0.01%
2019/09/23	10	170.05	9	170.56	173.00	1	7,211	0.01%
2019/09/20	29	165.12	28	164.64	170.50	1	7,196	0.01%
2019/09/19	35	156.93	32	155.98	155.00	3	7,073	0.04%
2019/09/18	9	148.22	13	148.73	147.50	-4	6,922	-0.06%
2019/09/17	7	146.36	6	146.67	145.00	1	7,012	0.01%
2019/09/16	2	149.50	5	149.20	151.00	-3	7,121	-0.04%
2019/09/12	30	149.92	32	150.48	149.00	-2	7,271	-0.03%
2019/09/11	10	142.85	8	143.94	142.00	2	7,196	0.03%
2019/09/10	4	148.13	5	147.40	146.00	-1	7,223	-0.01%
2019/09/09	0	0.00	1	144.00	146.50	-1	7,222	-0.01%
2019/09/06	17	144.76	13	144.96	144.00	4	7,222	0.06%
2019/09/05	7	153.36	25	154.62	152.00	-18	7,165	-0.25%
2019/09/04	17	156.76	0	0.00	159.00	17	7,199	0.24%
2019/09/03	0	0.00	2	153.50	153.00	-2	7,426	-0.03%
2019/09/02	1	153.50	4.4	156.09	158.00	-3.4	7,475	-0.05%
2019/08/30	1	150.00	0	0.00	148.50	1	7,523	0.01%
2019/08/29	1	147.00	0	0.00	147.00	1	7,653	0.01%
2019/08/27	1	144.50	1	143.00	142.00	0	7,940	0.00%
2019/08/26	2	142.75	0	0.00	142.00	2	8,038	0.02%
2019/08/22	2	149.50	0	0.00	148.00	2	8,197	0.02%
2019/08/21	62	152.81	63	151.76	153.00	-1	8,267	-0.01%
2019/08/20	21	145.07	22	145.64	149.00	-1	8,219	-0.01%
2019/08/19	26	143.71	26	144.52	142.50	0	8,325	0.00%
2019/08/16	4	139.75	7	142.21	140.00	-3	8,318	-0.04%
2019/08/15	16	141.66	11	142.23	139.00	5	8,327	0.06%
2019/08/14	11	142.59	10	144.30	143.00	1	8,221	0.01%
2019/08/13	16	141.31	21	141.95	143.00	-5	7,972	-0.06%
2019/08/12	17	134.91	16	136.28	133.00	1	7,755	0.01%
2019/08/08	8	126.81	18	130.64	134.00	-10	7,642	-0.13%
2019/08/07	8	122.88	28.1	124.31	122.00	-20.1	7,491	-0.27%
2019/08/06	35	121.79	16	122.38	124.50	19	7,437	0.26%
2019/08/05	8	118.25	12	114.21	116.50	-4	7,297	-0.05%
2019/08/02	17	122.24	15	121.20	124.00	2	7,348	0.03%
2019/08/01	7	120.86	6	120.67	120.00	1	7,487	0.01%
2019/07/31	2	121.50	2	117.75	124.00	0	7,640	0.00%
2019/07/30	23	122.61	26	123.52	119.00	-3	7,597	-0.04%
2019/07/29	18	127.08	14	125.79	127.50	4	7,412	0.05%
2019/07/26	22	123.41	21	124.50	124.00	1	7,357	0.01%
2019/07/25	12	122.71	13	123.42	122.50	-1	7,208	-0.01%
2019/07/24	11	121.91	7	122.07	120.50	4	7,096	0.06%
2019/07/23	16	125.44	34	123.13	121.00	-18	6,960	-0.26%
2019/07/22	44	126.52	31	127.08	130.00	13	6,866	0.19%
2019/07/19	53	125.10	61	122.65	123.50	-8	6,717	-0.12%
2019/07/18	13	109.04	20	113.35	117.50	-7	6,365	-0.11%
2019/07/17	2	109.50	15	105.60	107.00	-13	6,266	-0.21%
2019/07/16	20	100.50	2	101.00	100.00	18	6,274	0.29%
2019/07/15	0	0.00	7	100.61	101.50	-7	6,309	-0.11%
2019/07/12	11	99.67	23	101.29	100.00	-12	6,281	-0.19%
2019/07/11	1	94.20	18.2	94.71	100.00	-17.2	6,086	-0.28%
2019/07/10	30	90.43	6	88.70	91.20	24	5,968	0.40%
2019/07/09	0	0.00	0.9	89.00	89.10	-0.9	5,927	-0.02%
2019/07/08	0	0.00	3	90.53	90.20	-3	5,913	-0.05%
2019/07/05	1	91.70	1	90.00	90.00	0	5,894	0.00%
2019/07/04	17	91.62	18	92.05	92.30	-1	5,847	-0.02%
2019/07/03	5	89.30	7	88.19	87.90	-2	5,750	-0.03%
2019/07/02	4	90.68	1	90.40	88.80	3	5,715	0.05%
2019/07/01	15	87.26	4	88.68	90.00	11	5,678	0.19%
2019/06/28	3	89.67	4	90.58	88.90	-1	5,596	-0.02%
2019/06/27	9	90.27	7	90.19	89.80	2	5,517	0.04%
2019/06/26	11	89.99	10	88.28	91.00	1	5,425	0.02%
2019/06/25	4	85.75	4	86.58	85.20	0	5,296	0.00%
2019/06/24	9	86.52	11	87.50	85.70	-2	5,251	-0.04%
2019/06/21	11	85.53	10	86.15	85.00	1	5,098	0.02%
2019/06/20	20	85.22	32.1	83.61	86.90	-12.1	4,933	-0.25%
2019/06/19	4	78.78	11	78.73	79.00	-7	4,745	-0.15%
2019/06/18	4	76.88	2	77.30	77.70	2	4,646	0.04%
2019/06/17	2	74.30	10	76.06	76.50	-8	4,566	-0.18%
2019/06/14	5	74.22	9	74.59	74.10	-4	4,498	-0.09%
2019/06/13	9	72.96	3	73.13	73.20	6	4,430	0.14%
2019/06/12	26	73.17	31	72.76	74.00	-5	4,391	-0.11%
2019/06/11	29	75.12	27	76.16	71.20	2	4,285	0.05%
2019/06/10	3	70.93	7	72.81	73.20	-4	4,028	-0.10%
2019/06/06	3	69.67	4	70.60	70.60	-1	3,963	-0.03%
2019/06/05	10	72.69	10.2	72.25	72.50	-0.2	3,889	-0.01%
2019/06/04	11	71.15	20	71.43	72.90	-9	3,747	-0.24%
2019/06/03	15	69.65	55	69.19	69.00	-40	3,561	-1.12%
2019/05/31	8	68.26	7.1	68.97	69.00	0.9	3,469	0.03%
2019/05/30	50	66.58	7	66.86	67.80	43	3,376	1.27%
2019/05/29	0	0.00	1	64.20	64.20	-1	3,272	-0.03%
2019/05/28	48	67.30	39	66.35	66.40	9	3,204	0.28%
2019/05/27	8	68.33	14	67.88	66.70	-6	3,121	-0.19%
2019/05/24	9	65.73	20	66.08	68.50	-11	2,945	-0.37%
2019/05/23	3	62.67	21	62.09	62.30	-18	2,717	-0.66%
2019/05/22	6	60.22	9	61.59	62.60	-3	2,638	-0.11%
2019/05/21	5	57.86	6	57.90	58.20	-1	2,541	-0.04%
2019/05/17	10	55.89	0	0.00	54.50	10	2,475	0.40%
2019/05/16	3	61.97	3	62.23	58.90	0	2,392	0.00%
2019/05/15	4	61.13	2	61.20	61.10	2	2,325	0.09%
2019/05/14	6	59.68	3	60.80	60.60	3	2,295	0.13%
2019/05/13	19	59.93	3	59.97	60.00	16	2,251	0.71%
2019/05/10	36	63.58	37	62.00	60.70	-1	2,200	-0.05%
2019/05/09	19	64.72	24.2	64.26	62.30	-5.2	2,061	-0.25%
2019/05/08	13	62.78	18	61.87	63.80	-5	1,821	-0.27%
2019/05/07	6	58.88	7	58.47	59.20	-1	1,615	-0.06%
2019/05/03	2	55.50	7	55.34	56.80	-5	1,572	-0.32%
2019/04/30	5	53.90	0	0.00	55.60	5	1,768	0.28%
2019/04/29	4	55.10	0	0.00	54.10	4	1,783	0.22%
2019/04/26	2	57.15	0	0.00	57.50	2	1,812	0.11%
2019/04/25	3	59.13	6	59.70	58.60	-3	1,756	-0.17%
2019/04/24	11	61.11	7	60.60	60.40	4	1,712	0.23%
2019/04/23	2	58.55	1	60.10	59.80	1	1,625	0.06%
2019/04/22	3	58.33	6	58.22	58.40	-3	1,521	-0.20%
2019/04/19	5	54.14	4	53.10	55.90	1	1,365	0.07%
2019/04/18	1	51.90	0	0.00	51.90	1	1,334	0.07%
2019/04/11	5	52.00	5	51.50	50.70	0	1,295	0.00%
2019/04/02	1	51.80	0	0.00	51.10	1	1,267	0.08%
2019/03/27	14	49.32	0	0.00	50.20	14	1,221	1.15%
2019/03/25	0	49.00	0	0.00	48.80	0	1,224	0.00%
2019/03/22	0	0.00	14	51.09	50.40	-14	1,223	-1.14%
2019/03/18	0	0.00	2	50.00	50.00	-2	1,228	-0.16%
2019/03/15	0	49.00	0	0.00	48.95	0	1,229	0.00%
2019/03/11	1	47.80	0	0.00	48.70	1	1,327	0.08%
2019/03/07	2	47.88	0	0.00	46.80	2	1,479	0.14%
2019/03/06	1	48.85	1	49.00	48.40	0	1,505	0.00%
2019/02/26	2	54.50	6	52.82	52.20	-4	1,572	-0.25%
2019/02/25	2	52.75	0	0.00	53.00	2	1,559	0.13%
2019/02/20	0	0.00	9	52.18	53.00	-9	1,541	-0.58%
2019/02/19	2	51.55	1	51.40	51.20	1	1,527	0.07%
2019/02/18	1	50.50	0	0.00	50.50	1	1,510	0.07%
2019/02/15	1	50.30	1	50.90	50.10	0	1,520	0.00%
2019/02/14	0	0.00	2	51.50	50.90	-2	1,520	-0.13%
2019/02/13	4	51.28	1	51.30	50.80	3	1,513	0.20%
2019/02/12	4	52.65	2	52.50	52.50	2	1,508	0.13%
2019/01/29	0	0.00	1	52.00	51.20	-1	1,625	-0.06%
2019/01/28	2	55.90	2	55.10	52.80	0	1,725	0.00%
2019/01/25	4	54.50	4	55.05	54.50	0	1,758	0.00%
2019/01/24	3	55.67	2	54.70	54.40	1	1,756	0.06%
2019/01/23	11	55.09	11	53.77	55.20	0	1,690	0.00%
2019/01/22	9	54.70	20	53.26	52.20	-11	1,583	-0.69%
2019/01/21	2	51.70	5	50.60	50.90	-3	1,437	-0.21%
2019/01/18	3	51.50	8	50.48	51.10	-5	1,411	-0.35%
2019/01/14	4	47.90	2	49.00	47.55	2	1,378	0.15%
2019/01/11	1	49.55	3	50.17	49.55	-2	1,373	-0.15%
2019/01/10	1	50.40	0	0.00	50.20	1	1,363	0.07%
2019/01/09	0	0.00	12	49.69	50.20	-12	1,333	-0.90%
2018/12/27	0	0.00	1	46.80	46.80	-1	1,359	-0.07%
2018/12/25	3	45.45	0	0.00	45.45	3	1,359	0.22%
2018/12/21	1	46.00	0	0.00	46.00	1	1,366	0.07%
2018/12/14	1	46.75	0	0.00	46.80	1	1,359	0.07%
2018/12/12	2	47.60	1	48.30	48.30	1	1,358	0.07%
2018/12/11	1	46.90	0	0.00	46.90	1	1,353	0.07%
2018/12/07	4	47.81	0	0.00	47.55	4	1,334	0.30%
2018/12/06	2	49.70	6	48.45	46.60	-4	1,320	-0.30%
2018/12/05	3	51.40	1	51.30	50.40	2	1,287	0.16%
2018/12/04	2	54.30	0	0.00	53.20	2	1,264	0.16%
2018/12/03	22	54.79	17	54.48	55.40	5	1,243	0.40%
2018/11/30	4	51.60	4	52.13	52.50	0	1,140	0.00%
2018/11/26	1	45.10	0	0.00	47.30	1	971	0.10%
2018/11/19	0	0.00	1	43.50	42.45	-1	906	-0.11%
2018/11/15	0	0.00	1	42.85	43.45	-1	903	-0.11%
2018/11/14	3	44.17	0	0.00	42.60	3	905	0.33%
2018/11/12	0	0.00	1	42.85	42.40	-1	902	-0.11%
2018/11/07	1	44.20	0	0.00	44.20	1	894	0.11%
2018/11/06	17	46.49	9	49.62	43.60	8	884	0.90%
2018/11/05	11	47.70	13	46.25	48.40	-2	789	-0.25%
2018/11/02	1	42.95	2	44.25	44.30	-1	684	-0.15%
2018/11/01	0	0.00	1	39.90	40.30	-1	627	-0.16%
2018/10/23	2	38.05	2	39.80	38.00	0	616	0.00%
2018/10/19	0	0.00	1	37.05	36.20	-1	582	-0.17%
2018/10/16	1	36.50	0	0.00	37.05	1	585	0.17%
2018/10/15	2	35.78	0	0.00	35.45	2	591	0.34%
2018/10/12	0	0.00	1	34.55	34.80	-1	598	-0.17%
2018/10/09	1	38.05	4	38.06	37.95	-3	617	-0.49%
2018/10/08	2	37.85	0	0.00	37.00	2	617	0.32%
2018/10/05	2	39.90	0	0.00	39.30	2	605	0.33%
2018/10/01	1	45.15	5	45.92	46.00	-4	651	-0.61%
2018/09/28	5	45.00	1	44.80	44.65	4	683	0.59%
2018/09/27	1	46.10	0	0.00	45.40	1	700	0.14%
2018/09/26	1	46.60	1	46.35	46.50	0	717	0.00%
2018/09/19	6	49.03	0	0.00	48.85	6	745	0.80%
2018/09/17	0	0.00	2	54.65	55.10	-2	761	-0.26%
2018/09/12	0	0.00	1	52.20	51.50	-1	796	-0.13%
2018/09/11	1	51.20	0	0.00	52.70	1	827	0.12%
2018/09/07	0	0.00	1	54.00	53.00	-1	908	-0.11%
2018/09/06	0	0.00	2	55.55	54.20	-2	960	-0.21%
2018/08/31	0	0.00	1	57.80	57.70	-1	1,115	-0.09%
2018/08/30	1	57.90	0	0.00	56.90	1	1,120	0.09%
2018/08/28	0	0.00	2	55.50	55.40	-2	1,133	-0.18%
2018/08/27	2	53.50	0	0.00	55.30	2	1,135	0.18%
2018/08/24	2	52.85	0	0.00	52.50	2	1,136	0.18%
2018/08/22	0	0.00	1	54.40	54.30	-1	1,131	-0.09%
2018/08/21	2	54.35	0	0.00	53.80	2	1,146	0.17%
2018/08/20	1	53.10	7	53.46	53.30	-6	1,144	-0.52%
2018/08/17	0	0.00	1	56.20	56.20	-1	1,151	-0.09%
2018/08/16	1	57.20	0	0.00	57.70	1	1,143	0.09%
2018/08/15	1	60.30	1	61.70	60.10	0	1,125	0.00%
2018/08/14	1	62.80	0	0.00	62.90	1	1,114	0.09%
2018/08/13	6	65.90	3	63.70	62.50	3	1,117	0.27%
2018/08/10	0	0.00	1	65.80	65.30	-1	1,100	-0.09%
2018/08/09	5	65.24	4	65.03	64.80	1	1,097	0.09%
2018/08/07	1	63.60	2	63.50	65.10	-1	1,079	-0.09%
2018/08/06	0	0.00	1	62.20	62.50	-1	1,062	-0.09%
2018/08/01	1	63.70	0	0.00	63.50	1	1,053	0.09%
2018/07/26	0	0.00	1	62.90	62.70	-1	1,052	-0.10%
2018/07/25	2	62.05	0	0.00	62.80	2	1,052	0.19%
2018/07/20	1	60.80	0	0.00	62.00	1	1,045	0.10%
2018/07/19	1	61.10	1	61.50	61.00	0	1,035	0.00%
2018/07/18	5	62.20	1	62.50	62.10	4	1,025	0.39%
2018/07/17	5	64.52	0	0.00	64.50	5	999	0.50%
2018/07/16	1	65.60	0	0.00	65.60	1	980	0.10%
2018/07/12	3	65.17	2	66.60	66.60	1	956	0.10%
2018/07/10	1	64.80	1	65.20	65.90	0	941	0.00%
2018/07/09	3	65.83	0	0.00	64.60	3	932	0.32%
2018/07/06	3	65.20	3	65.97	65.90	0	914	0.00%
2018/07/05	9	68.34	1	69.50	68.00	8	880	0.91%
2018/07/04	1	71.10	0	0.00	71.80	1	865	0.12%
2018/06/29	0	0.00	1	79.60	78.20	-1	884	-0.11%
2018/06/28	0	0.00	1	81.00	79.00	-1	892	-0.11%
2018/06/27	0	0.00	2	82.60	82.20	-2	884	-0.23%
2018/06/26	1	79.00	1	77.00	79.30	0	879	0.00%
2018/06/25	0	0.00	1	84.10	82.70	-1	859	-0.12%
2018/06/22	0	0.00	1	86.00	83.00	-1	859	-0.12%
2018/06/21	3	88.93	6	88.57	87.50	-3	847	-0.35%
2018/06/20	6	90.77	8	90.18	90.00	-2	835	-0.24%
2018/06/19	0	0.00	0	90.00	90.00	0	812	0.00%
2018/06/15	9	91.41	6	90.68	89.70	3	793	0.38%
2018/06/14	0	0.00	2	87.75	86.90	-2	730	-0.27%
2018/06/13	5	85.16	22	86.81	88.00	-17	674	-2.52%
2018/06/12	4	81.30	0	0.00	81.20	4	593	0.67%
2018/06/11	3	75.83	3	75.60	76.50	0	542	0.00%
2018/06/06	0	0.00	1	72.90	73.00	-1	512	-0.20%
2018/06/05	0	0.00	3	72.93	72.40	-3	501	-0.60%
2018/05/31	2	73.20	0	0.00	71.00	2	499	0.40%
2018/05/25	2	71.85	0	0.00	72.70	2	490	0.41%
2018/05/23	3	68.00	2	68.45	68.50	1	473	0.21%
2018/05/04	0	0.00	1	67.60	68.70	-1	566	-0.18%
2018/05/03	1	67.20	0	0.00	66.80	1	566	0.18%
2018/05/02	1	67.80	0	0.00	67.50	1	577	0.17%
2018/04/26	1	66.80	0	0.00	66.90	1	619	0.16%
2018/04/25	0	71.50	1	67.70	68.50	-1	651	-0.15%
2018/04/19	3	72.80	0	0.00	72.80	3	785	0.38%
2018/04/17	0	75.00	0	0.00	72.00	0	844	0.00%
2018/04/13	1	77.60	0	0.00	77.00	1	859	0.12%
2018/04/02	3	80.60	3	80.93	80.60	0	891	0.00%
2018/03/29	3	69.93	1	69.50	69.80	2	852	0.23%
2018/03/28	0	72.80	0	0.00	72.30	0	847	0.00%
2018/03/23	2	72.60	3	73.57	72.60	-1	883	-0.11%
2018/03/22	6	76.72	4	75.77	75.10	2	880	0.23%
2018/03/21	5	78.00	0	0.00	77.90	5	870	0.57%
2018/03/19	0	0.00	1	80.00	80.00	-1	868	-0.12%
2018/03/16	0	0.00	1	79.90	79.70	-1	868	-0.12%
2018/03/15	2	79.70	0	0.00	79.60	2	868	0.23%
2018/03/13	0	82.00	0	0.00	82.00	0	872	0.00%
2018/03/09	1	82.00	0	0.00	81.60	1	896	0.11%
2018/03/08	1	81.80	0	0.00	82.20	1	898	0.11%
2018/03/07	0	82.80	0	0.00	81.80	0	900	0.00%
2018/03/05	3	85.20	2	87.50	85.00	1	911	0.11%
2018/02/27	0	0.00	1	84.60	84.40	-1	929	-0.11%
2018/02/23	1	83.20	0	0.00	82.40	1	993	0.10%
2018/02/22	1	83.00	0	0.00	83.00	1	1,014	0.10%
2018/02/21	0	0.00	5	84.10	83.30	-5	1,032	-0.48%
2018/02/12	0	0.00	1	81.90	81.00	-1	1,040	-0.10%
2018/02/08	0	0.00	2	80.10	79.00	-2	1,100	-0.18%
2018/02/07	1	81.10	0	0.00	80.00	1	1,130	0.09%
2018/02/06	8	79.58	1	81.60	78.50	7	1,189	0.59%
2018/02/05	0	0.00	4	83.88	86.20	-4	1,197	-0.33%
2018/01/30	1	88.70	1	89.30	87.50	0	1,245	0.00%
2018/01/25	0	0.00	1	88.20	86.80	-1	1,402	-0.07%
2018/01/24	10	88.60	0	0.00	88.60	10	1,503	0.67%
2018/01/23	1	90.00	1	90.00	87.60	0	1,553	0.00%
2018/01/22	7	89.89	14	90.76	89.50	-7	1,560	-0.45%
2018/01/19	4	90.20	1	90.50	90.50	3	1,564	0.19%
2018/01/18	6	90.38	2	91.70	89.20	4	1,592	0.25%
2018/01/17	5	88.32	0	0.00	88.30	5	1,578	0.32%
2018/01/16	11	87.49	2	87.40	87.50	9	1,554	0.58%
2018/01/15	0	0.00	8	87.73	88.00	-8	1,561	-0.51%
2018/01/12	7	87.39	6	87.93	89.10	1	1,566	0.06%
2018/01/11	4	81.80	3	80.67	82.80	1	1,543	0.06%
2018/01/10	4	80.38	1	82.80	80.40	3	1,606	0.19%
2018/01/09	2	86.40	0	0.00	85.80	2	1,591	0.13%
2018/01/03	0	0.00	3	89.10	91.30	-3	1,622	-0.18%
2018/01/02	2	87.55	1	88.40	87.50	1	1,610	0.06%