立積 (4968)-富邦-陽明券商分點個股進出

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
183.0
漲跌
▼0.5
漲幅
-0.27%
成交量
2,404張
產業
上市半導體類股▲1.14%
753人加入追蹤

立即追蹤
本地時間:14:30

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

立積 (4968)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/03	1	183.00	4	184.75	183.00	-3	5,293	-0.06%
2024/05/02	2.2	180.23	9	184.00	183.50	-6.8	5,275	-0.13%
2024/04/30	19	183.87	19	184.18	183.50	0	5,280	0.00%
2024/04/29	10	178.10	8	179.88	180.00	2	5,265	0.04%
2024/04/26	4	174.36	3	172.67	172.50	1	5,262	0.02%
2024/04/25	1	165.01	1	166.00	165.00	0	5,235	0.00%
2024/04/24	2	168.50	1	168.00	168.50	1	5,244	0.02%
2024/04/23	4.1	164.00	0	0.00	163.50	4.1	5,269	0.08%
2024/04/22	3	163.50	2	164.00	162.50	1	5,270	0.02%
2024/04/19	1	168.00	3.1	170.91	169.00	-2.1	5,275	-0.04%
2024/04/18	6	176.00	1	175.50	175.50	5	5,266	0.10%
2024/04/17	0	173.50	1	174.00	173.00	-1	5,252	-0.02%
2024/04/16	2.1	176.16	4.1	175.96	173.50	-2	5,240	-0.04%
2024/04/15	2	183.25	1.3	182.63	182.00	0.7	5,234	0.01%
2024/04/12	2	191.00	11	187.05	187.00	-9	5,289	-0.17%
2024/04/11	4	191.88	1.3	189.65	190.50	2.7	5,311	0.05%
2024/04/10	5.7	188.78	6	192.50	192.00	-0.4	5,358	-0.01%
2024/04/09	6.2	183.81	3.1	184.32	185.00	3.1	5,387	0.06%
2024/04/08	22.4	192.14	10.5	189.76	186.50	11.9	5,378	0.22%
2024/04/03	4.1	203.88	1	203.00	205.00	3.1	5,298	0.06%
2024/04/02	4.1	208.11	1	206.50	206.50	3.1	5,326	0.06%
2024/04/01	6	213.92	9	214.00	211.00	-3	5,467	-0.06%
2024/03/29	4	205.13	5.1	206.99	205.50	-1.1	5,474	-0.02%
2024/03/28	7.4	206.00	4.4	207.19	204.50	3	5,518	0.05%
2024/03/27	1	214.50	4	216.38	214.00	-3	5,602	-0.05%
2024/03/26	5	219.10	1	215.00	216.00	4	5,849	0.07%
2024/03/25	2	223.75	1	222.00	222.00	1	6,005	0.02%
2024/03/22	1.3	221.77	12.2	222.05	225.00	-10.9	6,016	-0.18%
2024/03/21	3.2	214.94	8.3	217.18	219.00	-5	6,006	-0.08%
2024/03/20	12	219.08	4	218.50	215.50	8	6,018	0.13%
2024/03/19	6	226.50	0	0.00	223.00	6	5,994	0.10%
2024/03/18	3.5	224.57	5	226.30	230.00	-1.5	5,978	-0.03%
2024/03/15	5	226.50	2	225.49	223.00	3	6,030	0.05%
2024/03/14	10	224.30	10.2	225.42	222.50	-0.2	6,039	0.00%
2024/03/13	19.1	237.13	9	229.35	229.00	10.1	6,024	0.17%
2024/03/12	22	232.25	30	234.57	235.50	-8	5,997	-0.13%
2024/03/11	19	225.21	18	224.47	223.00	1	5,931	0.02%
2024/03/08	24.4	234.28	36	232.20	224.50	-11.6	5,921	-0.20%
2024/03/07	15.1	237.76	24.1	235.15	235.00	-9	5,807	-0.15%
2024/03/06	48.2	232.84	49	235.31	234.00	-0.8	5,830	-0.01%
2024/03/05	13.2	223.74	13.2	224.75	227.00	0	5,712	0.00%
2024/03/04	58.6	233.98	17.4	231.03	223.50	41.2	5,662	0.73%
2024/03/01	48.1	240.00	53.6	242.35	248.00	-5.6	5,407	-0.10%
2024/02/29	8.1	225.42	5	225.70	225.50	3.1	5,275	0.06%
2024/02/27	6.3	217.83	11	218.55	221.00	-4.7	5,326	-0.09%
2024/02/26	5	221.50	2	220.00	222.00	3	5,391	0.06%
2024/02/23	15	224.57	12	225.21	223.50	3	5,379	0.06%
2024/02/22	12.4	228.98	13	230.92	226.00	-0.6	5,334	-0.01%
2024/02/21	37.2	228.80	31.1	228.87	230.00	6.1	5,268	0.12%
2024/02/20	10	218.75	24	220.29	222.00	-14	5,102	-0.27%
2024/02/19	33.4	223.10	32	222.08	222.00	1.4	4,983	0.03%
2024/02/16	41	213.95	40.1	216.93	218.00	0.9	4,747	0.02%
2024/02/15	17	190.74	30.3	195.73	198.50	-13.3	4,587	-0.29%
2024/02/05	10.1	186.19	7	182.57	180.50	3.1	4,454	0.07%
2024/02/02	25.7	187.66	36.5	186.98	188.00	-10.8	4,347	-0.25%
2024/02/01	13	176.93	2	176.75	176.00	11	4,161	0.26%
2024/01/31	14.3	176.25	53.5	176.49	179.00	-39.2	4,108	-0.96%
2024/01/30	10.3	172.52	4	170.63	171.00	6.3	4,033	0.16%
2024/01/29	60	179.08	48.1	180.37	175.50	11.9	3,982	0.30%
2024/01/26	11.2	177.94	17	176.71	176.00	-5.8	3,783	-0.15%
2024/01/25	2	168.50	1	170.00	168.50	1	3,656	0.03%
2024/01/24	1.4	173.15	0	0.00	171.50	1.4	3,664	0.04%
2024/01/23	4	173.12	3	173.83	173.00	1	3,649	0.03%
2024/01/22	4	169.50	3	170.83	172.00	1	3,623	0.03%
2024/01/19	2	159.50	0.1	159.50	161.00	1.9	3,609	0.05%
2024/01/18	1	160.52	0	0.00	160.00	1	3,614	0.03%
2024/01/17	1	162.04	0.2	162.33	163.50	0.9	3,621	0.02%
2024/01/16	0	167.50	0	0.00	166.50	0	3,605	0.00%
2024/01/15	2	166.50	2	169.25	169.00	0	3,611	0.00%
2024/01/12	2	165.01	3	167.50	164.50	-1	3,603	-0.03%
2024/01/11	1.1	165.54	0	0.00	168.00	1.1	3,607	0.03%
2024/01/10	0	0.00	3	166.00	165.50	-3	3,605	-0.08%
2024/01/09	4	166.88	30	168.45	165.50	-26	3,618	-0.72%
2024/01/08	6	172.25	14.1	171.03	168.50	-8.1	3,635	-0.22%
2024/01/05	0	166.20	6	165.83	166.00	-6	3,610	-0.17%
2024/01/04	10	165.41	13.2	164.66	164.00	-3.2	3,627	-0.09%
2024/01/03	17.1	175.03	7	174.50	171.00	10.1	3,602	0.28%
2024/01/02	0	183.00	4	181.75	182.00	-4	3,536	-0.11%
2023/12/29	1	184.50	6	185.08	184.00	-5	3,510	-0.14%
2023/12/28	12.1	188.70	6	188.42	186.00	6.1	3,481	0.17%
2023/12/27	16.2	188.86	7	188.14	190.00	9.2	3,454	0.27%
2023/12/26	4	188.64	13.6	190.20	191.00	-9.5	3,299	-0.29%
2023/12/25	19	189.03	27.1	190.65	189.00	-8.1	3,261	-0.25%
2023/12/22	20	187.43	28.4	189.18	189.00	-8.4	3,204	-0.26%
2023/12/21	77	183.34	63	183.40	187.00	14	3,084	0.45%
2023/12/20	3.5	174.14	16.1	176.44	180.00	-12.6	2,826	-0.44%
2023/12/19	3.1	166.36	4.3	167.29	164.00	-1.1	2,678	-0.04%
2023/12/18	6	169.92	5	169.00	168.50	1	2,651	0.04%
2023/12/15	1.1	172.95	5	171.90	172.00	-3.9	2,633	-0.15%
2023/12/14	2	169.25	3.2	169.87	170.00	-1.2	2,593	-0.04%
2023/12/13	1	168.50	4.1	170.12	168.50	-3.1	2,560	-0.12%
2023/12/12	18	171.14	11	170.23	168.00	7	2,549	0.27%
2023/12/11	1	171.50	25.6	171.37	168.50	-24.6	2,474	-0.99%
2023/12/08	2.1	170.38	8	168.75	169.00	-5.9	2,438	-0.24%
2023/12/07	3	168.33	8.2	168.96	166.00	-5.2	2,409	-0.22%
2023/12/06	9.1	169.23	7.2	170.70	169.50	2	2,376	0.08%
2023/12/05	9.1	170.15	6.1	170.82	169.50	3	2,351	0.13%
2023/12/04	38.6	173.33	13	173.42	172.00	25.6	2,310	1.11%
2023/12/01	17.6	167.67	21.1	168.73	167.50	-3.5	2,252	-0.16%
2023/11/30	8.1	163.69	7.3	163.90	162.50	0.9	2,142	0.04%
2023/11/29	33.1	164.67	11.1	166.05	167.00	22	2,094	1.05%
2023/11/28	25	161.30	8	163.37	165.00	17	2,040	0.83%
2023/11/27	6	158.17	2	157.50	157.50	4	1,943	0.21%
2023/11/24	28	155.25	28	156.43	159.50	0	1,876	0.00%
2023/11/22	4	145.88	5	145.90	148.00	-1	1,626	-0.06%
2023/11/21	4	145.13	6	145.66	145.00	-2	1,605	-0.13%
2023/11/20	2	143.25	7	144.14	142.50	-5	1,567	-0.32%
2023/11/17	2	137.50	0	0.00	137.50	2	1,504	0.13%
2023/11/16	2.1	135.76	1	134.50	134.50	1.1	1,492	0.07%
2023/11/15	0	0.00	2	136.00	136.00	-2	1,496	-0.13%
2023/11/14	2	133.25	1	134.00	135.00	1	1,485	0.07%
2023/11/13	5	136.90	5	138.20	134.00	0	1,499	0.00%
2023/11/10	2	132.25	4	132.25	132.00	-2	1,467	-0.14%
2023/11/09	1	134.50	0	0.00	133.00	1	1,475	0.07%
2023/11/08	2	132.74	2	133.50	135.00	0	1,480	0.00%
2023/11/07	6	132.09	3	132.17	132.00	3	1,480	0.20%
2023/11/06	4	127.38	9.1	126.90	128.00	-5.1	1,461	-0.35%
2023/11/03	2	121.75	2	122.00	122.00	0	1,439	0.00%
2023/11/02	1	121.00	2	120.75	121.50	-1	1,466	-0.07%
2023/11/01	2	119.50	3.2	119.12	118.50	-1.2	1,475	-0.08%
2023/10/31	3	119.17	2	115.75	115.00	1	1,474	0.07%
2023/10/30	4	122.00	0	0.00	120.50	4	1,478	0.27%
2023/10/27	4	118.75	1	119.50	120.50	3	1,486	0.20%
2023/10/26	1	122.04	0	0.00	121.00	1	1,480	0.07%
2023/10/25	4	127.38	1	127.00	127.00	3	1,510	0.20%
2023/10/24	3	126.00	3	125.00	125.50	0	1,544	0.00%
2023/10/20	1	129.00	7	128.29	129.50	-6	1,602	-0.37%
2023/10/19	0	131.00	1	129.50	129.50	-1	1,631	-0.06%
2023/10/18	0	0.00	1	131.00	131.00	-1	1,654	-0.06%
2023/10/17	8.1	132.25	2	132.00	132.00	6.1	1,671	0.36%
2023/10/16	4	132.63	0.1	134.50	134.00	4	1,706	0.23%
2023/10/13	2.2	137.05	0.3	140.72	137.50	1.9	1,718	0.11%
2023/10/12	1	140.50	1.1	140.82	142.00	-0.1	1,719	-0.01%
2023/10/11	7.1	139.47	17	145.59	135.00	-9.9	1,726	-0.57%
2023/10/06	22	145.61	1.1	143.12	145.50	21	1,766	1.19%
2023/10/05	2	146.75	0	0.00	147.00	2	1,867	0.11%
2023/10/04	0	143.50	3	143.83	143.00	-3	2,068	-0.14%
2023/10/03	4	148.12	3.1	150.61	146.50	0.9	2,201	0.04%
2023/10/02	2	145.75	3	145.33	145.00	-1	2,330	-0.04%
2023/09/28	1	142.01	1	143.02	144.50	0	2,448	0.00%
2023/09/27	2	141.50	0	0.00	142.00	2	2,613	0.08%
2023/09/26	3.1	144.53	2	146.50	143.00	1.1	2,668	0.04%
2023/09/25	1	148.00	0.3	150.30	148.00	0.8	2,731	0.03%
2023/09/22	2	144.50	1	145.50	145.50	1	2,784	0.04%
2023/09/20	2	146.75	0	0.00	147.00	2	2,878	0.07%
2023/09/19	13	154.73	31	153.27	150.00	-18	2,925	-0.61%
2023/09/18	26	157.27	38	156.67	156.00	-12	2,941	-0.41%
2023/09/15	17.2	158.14	31	157.48	158.00	-13.9	2,989	-0.46%
2023/09/14	15	159.50	0	0.00	159.00	15	3,038	0.49%
2023/09/13	30	154.48	0	0.00	156.00	30	3,114	0.96%
2023/09/12	0	0.00	10	156.20	153.50	-10	3,163	-0.32%
2023/09/11	17	156.50	6	156.50	156.00	11	3,258	0.34%
2023/09/08	1	161.00	2	161.50	162.00	-1	3,342	-0.03%
2023/09/07	0	160.50	4	161.50	160.00	-4	3,545	-0.11%
2023/09/06	5	155.40	4.1	157.79	160.50	0.9	3,892	0.02%
2023/09/05	6	160.25	7	159.79	161.50	-1	4,053	-0.02%
2023/09/04	5	155.20	2	155.50	157.00	3	4,157	0.07%
2023/08/31	2	153.25	4	154.63	155.50	-2	4,289	-0.05%
2023/08/30	3	152.00	3	152.33	151.00	0	4,327	0.00%
2023/08/29	1	147.50	1	149.50	150.00	0	4,484	0.00%
2023/08/28	7	147.00	7	147.29	146.50	0	4,559	0.00%
2023/08/25	6	146.42	7	145.86	146.50	-1	4,685	-0.02%
2023/08/24	4	144.13	1	144.50	144.50	3	4,842	0.06%
2023/08/23	1	146.00	0	0.00	145.00	1	4,912	0.02%
2023/08/22	0.5	147.00	0	0.00	147.00	0.5	5,011	0.01%
2023/08/21	1	147.00	5	146.80	147.50	-4	5,048	-0.08%
2023/08/18	4.5	149.44	6	148.17	147.50	-1.5	5,123	-0.03%
2023/08/17	4	145.63	6.1	151.08	151.00	-2.1	5,153	-0.04%
2023/08/16	3	146.83	2	147.75	148.50	1	5,175	0.02%
2023/08/15	4	148.13	5	148.30	147.50	-1	5,244	-0.02%
2023/08/14	5	147.90	1	149.00	147.50	4	5,382	0.07%
2023/08/11	2.1	154.40	9.2	151.95	152.00	-7.1	5,447	-0.13%
2023/08/10	5	158.60	5	157.90	155.00	0	5,494	0.00%
2023/08/09	6	160.75	8	160.13	159.50	-2	5,560	-0.04%
2023/08/08	8	163.94	8	165.43	162.50	0	5,626	0.00%
2023/08/07	5.1	163.11	4	163.25	162.50	1.1	5,738	0.02%
2023/08/04	2	155.75	4	159.88	163.00	-2	5,905	-0.03%
2023/08/02	1	158.50	3	161.33	157.50	-2	6,067	-0.03%
2023/08/01	11	161.00	6	159.83	158.50	5	6,146	0.08%
2023/07/31	2	161.50	4	165.00	161.00	-2	6,335	-0.03%
2023/07/28	3	163.00	10	165.95	166.50	-7	6,543	-0.11%
2023/07/27	7	161.14	15	162.70	164.00	-8	6,932	-0.12%
2023/07/26	12	158.29	0	0.00	157.00	12	7,101	0.17%
2023/07/25	2	164.25	1	163.50	165.00	1	7,402	0.01%
2023/07/24	1	161.01	0	0.00	163.00	1	7,605	0.01%
2023/07/21	5	167.40	0.1	169.00	167.50	5	7,798	0.06%
2023/07/20	3.3	169.81	4	169.13	169.50	-0.7	8,084	-0.01%
2023/07/19	10	170.80	2	172.75	171.50	8	8,296	0.10%
2023/07/18	5.1	174.99	7	172.71	172.00	-1.9	8,703	-0.02%
2023/07/17	4	177.38	6.8	177.28	176.50	-2.8	8,842	-0.03%
2023/07/14	5.1	178.18	3	179.50	177.00	2.1	8,947	0.02%
2023/07/13	11.3	181.86	17.2	182.10	178.50	-5.9	9,155	-0.06%
2023/07/12	17.1	186.69	15	187.29	182.50	2.1	9,582	0.02%
2023/07/11	23	192.59	51	193.34	192.00	-28	9,750	-0.29%
2023/07/10	7	187.71	18.2	186.84	186.00	-11.2	9,716	-0.12%
2023/07/07	7.1	179.53	2	179.75	181.00	5.1	9,930	0.05%
2023/07/06	41	184.33	9	185.39	186.00	32	10,098	0.32%
2023/07/05	17	183.82	11	183.64	182.00	6	10,435	0.06%
2023/07/04	11	177.00	7	178.21	178.00	4	10,587	0.04%
2023/07/03	8	178.25	38.2	179.31	175.00	-30.2	10,700	-0.28%
2023/06/30	39	175.65	2.1	174.10	177.00	36.9	10,678	0.35%
2023/06/29	11.1	173.13	10.1	173.98	172.00	1	10,648	0.01%
2023/06/28	4.1	171.89	0	0.00	170.50	4.1	10,581	0.04%
2023/06/27	11	175.64	1.1	172.18	171.50	9.9	10,597	0.09%
2023/06/26	2	175.00	0	0.00	174.50	2	10,547	0.02%
2023/06/21	1	175.50	0	0.00	175.00	1	10,541	0.01%
2023/06/20	4	176.63	0	0.00	176.00	4	10,498	0.04%
2023/06/19	6.1	179.16	0	0.00	181.00	6.1	10,452	0.06%
2023/06/16	0	185.00	6	184.67	184.00	-6	10,375	-0.06%
2023/06/15	5.3	186.85	2	186.50	184.50	3.3	10,331	0.03%
2023/06/14	5	180.51	9	182.83	186.50	-4	10,236	-0.04%
2023/06/13	9.7	185.83	16.1	186.78	183.00	-6.4	10,153	-0.06%
2023/06/12	12	191.79	25.1	192.99	191.00	-13.1	9,945	-0.13%
2023/06/09	32.1	176.94	43	179.81	180.50	-11	9,598	-0.11%
2023/06/08	11	174.55	18	175.19	175.50	-7	9,416	-0.07%
2023/06/07	5	169.80	12	169.54	171.00	-7	9,315	-0.08%
2023/06/06	14.4	165.78	4	166.00	164.50	10.4	9,266	0.11%
2023/06/05	4.1	171.89	3	172.17	170.50	1.1	9,210	0.01%
2023/06/02	15	179.50	20.2	179.66	174.00	-5.2	9,240	-0.06%
2023/06/01	14	176.11	13	176.23	178.00	1	9,102	0.01%
2023/05/31	6.1	175.32	4	176.25	174.00	2.1	9,047	0.02%
2023/05/30	16	174.94	19	174.84	174.50	-3	8,946	-0.03%
2023/05/29	1	168.50	12.2	166.55	170.00	-11.2	8,829	-0.13%
2023/05/26	17.5	165.49	20	164.85	161.00	-2.6	8,912	-0.03%
2023/05/25	4	167.38	4	168.13	167.00	0	8,939	0.00%
2023/05/24	5	170.60	6	171.25	168.00	-1	8,972	-0.01%
2023/05/23	2	169.27	3	171.17	169.00	-1	9,168	-0.01%
2023/05/22	2	168.50	14	169.82	171.50	-12	9,301	-0.13%
2023/05/19	13	172.46	9	169.56	169.00	4	9,282	0.04%
2023/05/18	34.2	172.24	12	173.08	172.00	22.2	9,219	0.24%
2023/05/17	6	166.17	5	166.20	166.50	1	9,089	0.01%
2023/05/16	10	163.85	4	160.75	160.50	6	9,026	0.07%
2023/05/15	9	164.22	9.3	163.72	163.00	-0.3	8,991	0.00%
2023/05/12	5	168.90	6.7	169.18	172.00	-1.7	8,994	-0.02%
2023/05/11	16.1	171.40	14	169.14	168.50	2.1	9,073	0.02%
2023/05/10	15	177.37	16.1	175.03	174.50	-1.1	8,986	-0.01%
2023/05/09	11.2	170.96	37.1	169.69	175.00	-25.9	8,819	-0.29%
2023/05/08	8	174.81	8	173.88	173.50	0	8,661	0.00%
2023/05/05	28.2	173.02	28	173.57	171.00	0.2	8,602	0.00%
2023/05/04	26.2	171.64	16	170.91	169.00	10.2	8,483	0.12%
2023/05/03	70.9	186.93	27	180.98	177.00	43.9	8,314	0.53%
2023/05/02	0	0.00	21	184.60	187.50	-21	7,956	-0.26%
2023/04/28	61	165.71	66	170.29	170.50	-5	7,796	-0.06%
2023/04/27	13	159.61	17	159.74	158.00	-4	7,464	-0.05%
2023/04/26	20.1	163.99	51	162.63	167.00	-30.9	7,261	-0.43%
2023/04/25	52	173.42	50	169.86	169.00	2	7,084	0.03%
2023/04/24	76	181.14	40	179.75	179.00	36	6,806	0.53%
2023/04/21	115	179.83	170	179.16	177.50	-55	6,606	-0.83%	大買/大賣/
2023/04/20	22	175.77	23	173.89	172.50	-1	6,320	-0.02%
2023/04/19	17	178.76	23.2	180.30	182.50	-6.2	6,241	-0.10%
2023/04/18	73	183.96	27	180.39	179.00	46	6,223	0.74%
2023/04/17	73.3	180.54	101	176.84	179.50	-27.7	6,223	-0.44%	大賣/
2023/04/14	22	162.56	36.4	167.20	171.00	-14.4	5,844	-0.25%
2023/04/13	25	163.44	17	164.32	163.00	8	5,569	0.14%
2023/04/12	87.1	167.52	38.1	166.06	165.00	49	5,449	0.90%
2023/04/11	15	156.27	63	154.76	165.00	-48	5,282	-0.91%
2023/04/10	108.2	151.79	35.2	151.67	150.00	73	5,191	1.41%	大買/
2023/04/07	53	142.47	80.4	145.31	147.50	-27.4	4,778	-0.57%
2023/04/06	57.2	132.98	75	134.09	134.50	-17.8	4,473	-0.40%
2023/03/31	11	125.73	17.1	125.44	125.50	-6.1	4,315	-0.14%
2023/03/30	2	121.50	2	122.25	122.00	0	4,280	0.00%
2023/03/29	13.1	122.53	8	119.13	121.00	5.1	4,263	0.12%
2023/03/28	7	122.36	3	124.00	122.00	4	4,247	0.09%
2023/03/27	2	128.00	2	127.50	127.00	0	4,215	0.00%
2023/03/24	9	129.67	5	129.80	129.00	4	4,236	0.09%
2023/03/23	2	128.00	3	127.50	128.00	-1	4,220	-0.02%
2023/03/22	0	129.50	4	130.25	129.00	-4	4,233	-0.09%
2023/03/21	5	128.90	0	0.00	128.00	5	4,245	0.12%
2023/03/20	0	129.25	1	130.00	129.50	-1	4,251	-0.02%
2023/03/17	0	0.00	1	128.97	129.50	-1	4,261	-0.02%
2023/03/16	2	126.00	4.4	127.11	125.00	-2.4	4,274	-0.06%
2023/03/15	2	128.75	2	127.75	126.50	0	4,298	0.00%
2023/03/14	0	0.00	1	126.50	126.50	-1	4,323	-0.02%
2023/03/13	3	127.50	6	127.50	129.00	-3	4,349	-0.07%
2023/03/10	15.1	130.07	11	129.00	129.00	4.1	4,432	0.09%
2023/03/09	4	134.38	2.3	133.07	133.00	1.7	4,469	0.04%
2023/03/08	5	135.20	2	134.50	135.50	3	4,519	0.07%
2023/03/07	13.5	136.10	11.1	136.53	134.50	2.4	4,634	0.05%
2023/03/06	9	133.11	7	133.36	132.50	2	4,662	0.04%
2023/03/03	4	131.63	0	0.00	131.00	4	4,830	0.08%
2023/03/02	3	131.50	3	131.67	131.50	0	5,015	0.00%
2023/03/01	5	130.10	9	129.56	130.50	-4	5,130	-0.08%
2023/02/24	14.1	133.64	10.1	132.47	132.50	4	5,129	0.08%
2023/02/23	17.1	141.57	20	142.58	141.00	-3	5,029	-0.06%
2023/02/22	7.5	137.07	2	136.25	135.50	5.5	4,944	0.11%
2023/02/21	27.3	143.59	39	142.68	141.50	-11.7	4,913	-0.24%
2023/02/20	20	137.85	40.1	137.64	140.50	-20.1	4,701	-0.43%
2023/02/17	5	126.80	3	128.33	128.00	2	4,736	0.04%
2023/02/16	12	129.00	4.1	128.39	129.00	7.9	4,898	0.16%
2023/02/15	3	126.34	7	125.79	126.50	-4	4,976	-0.08%
2023/02/14	2	128.00	3	128.00	127.50	-1	5,000	-0.02%
2023/02/13	3	129.33	0	0.00	126.00	3	5,051	0.06%
2023/02/10	26.2	136.07	10	135.45	131.50	16.2	5,104	0.32%
2023/02/09	51	137.68	16	139.59	138.00	35	5,072	0.69%
2023/02/08	9	133.78	10	133.15	135.00	-1	5,066	-0.02%
2023/02/07	13	130.62	6	130.83	130.50	7	5,063	0.14%
2023/02/06	7	130.86	4.1	130.54	131.50	2.9	5,105	0.06%
2023/02/03	6.1	132.33	8.3	133.08	130.50	-2.2	5,172	-0.04%
2023/02/02	17	136.38	8	136.06	135.50	9	5,197	0.17%
2023/02/01	6.3	132.43	15	133.20	136.00	-8.7	5,211	-0.17%
2023/01/31	8	131.00	6	132.83	130.50	2	5,186	0.04%
2023/01/30	15	129.60	16.2	129.91	129.50	-1.2	5,131	-0.02%
2023/01/17	9.1	125.32	5	125.00	124.50	4.1	5,100	0.08%
2023/01/16	0	0.00	5	127.50	128.00	-5	5,105	-0.10%
2023/01/13	16	125.47	7	127.50	125.00	9	5,083	0.18%
2023/01/12	3	129.50	6	129.25	127.50	-3	5,045	-0.06%
2023/01/11	1	128.00	1	129.00	129.00	0	5,006	0.00%
2023/01/10	50	129.40	44.3	128.31	128.00	5.7	4,990	0.11%
2023/01/09	12	126.33	3	127.33	127.00	9	4,837	0.19%
2023/01/06	16	125.50	17	126.32	127.50	-1	4,752	-0.02%
2023/01/05	22.1	126.41	25.3	127.89	126.00	-3.2	4,648	-0.07%
2023/01/04	17	118.59	25.7	119.06	119.50	-8.7	4,406	-0.20%
2023/01/03	0	0.00	3	113.00	113.50	-3	4,278	-0.07%
2022/12/30	5	112.10	5	113.40	112.50	0	4,269	0.00%
2022/12/29	21	114.62	5	119.70	111.50	16	4,260	0.38%
2022/12/28	21.1	122.36	16	122.81	123.50	5	4,152	0.12%
2022/12/27	1	116.00	10.1	119.27	122.00	-9.1	3,960	-0.23%
2022/12/26	5	114.00	0	0.00	111.00	5	3,949	0.13%
2022/12/23	0.1	113.50	0.1	113.59	113.50	0	3,979	0.00%
2022/12/22	0.1	111.50	0	0.00	111.00	0.1	3,984	0.00%
2022/12/21	1	112.00	3	112.00	109.50	-2	3,990	-0.05%
2022/12/20	0	0.00	2	111.00	110.00	-2	3,998	-0.05%
2022/12/19	5	116.70	6	117.33	115.50	-1	4,002	-0.02%
2022/12/16	5.1	115.40	4	115.50	116.00	1.1	4,009	0.03%
2022/12/15	1	121.00	1	122.50	120.00	0	3,983	0.00%
2022/12/14	4.3	122.73	4.1	120.53	123.00	0.3	3,985	0.01%
2022/12/13	3	120.50	3	118.50	118.50	0	3,964	0.00%
2022/12/12	1	121.50	0	0.00	122.00	1	3,957	0.03%
2022/12/09	1.1	121.45	1	123.50	122.00	0.1	3,963	0.00%
2022/12/08	1	122.00	1	122.00	122.00	0	3,952	0.00%
2022/12/07	3.1	123.33	3	124.33	124.00	0.1	3,949	0.00%
2022/12/06	5	128.50	39	126.15	126.00	-34	3,931	-0.86%
2022/12/05	8	131.25	6	131.58	131.00	2	3,909	0.05%
2022/12/02	45	134.46	19.1	133.40	130.50	25.9	3,879	0.67%
2022/12/01	3	129.50	62	130.32	130.00	-59	3,783	-1.56%
2022/11/30	11.1	129.50	22	131.34	128.50	-10.9	3,733	-0.29%
2022/11/29	13	132.92	20.1	133.02	132.50	-7.1	3,683	-0.19%
2022/11/28	11	132.63	7.4	132.13	135.50	3.6	3,547	0.10%
2022/11/25	41	128.79	14.1	129.29	129.50	27	3,445	0.78%
2022/11/24	58	127.47	12	125.21	127.50	46	3,258	1.41%
2022/11/23	6	117.83	11.6	118.10	120.00	-5.6	3,051	-0.18%
2022/11/22	4	112.63	2	113.00	114.00	2	2,914	0.07%
2022/11/21	5.1	113.63	4	114.12	111.00	1.1	2,873	0.04%
2022/11/18	7	113.14	5	112.00	111.00	2	2,817	0.07%
2022/11/17	5	114.20	2	114.00	115.00	3	2,782	0.11%
2022/11/16	5	112.20	8.6	112.85	113.50	-3.5	2,741	-0.13%
2022/11/15	17.1	117.15	22.1	116.32	114.50	-5	2,691	-0.19%
2022/11/14	5.1	113.97	25	114.08	117.50	-19.9	2,501	-0.80%
2022/11/11	19	109.89	13	109.58	107.00	6	2,329	0.26%
2022/11/10	12	104.63	3	104.00	105.00	9	2,243	0.40%
2022/11/09	6	106.33	6.2	107.16	106.00	-0.2	2,234	-0.01%
2022/11/08	15.5	106.83	15	109.40	103.50	0.4	2,208	0.02%
2022/11/07	6	105.33	5	105.80	106.00	1	2,136	0.05%
2022/11/04	26.2	106.52	9	106.78	105.00	17.2	2,084	0.83%
2022/11/03	6	99.10	6	99.17	103.50	0	1,955	0.00%
2022/11/02	6	102.00	2	100.55	100.00	4	1,912	0.21%
2022/11/01	17	99.83	15	101.11	101.00	2	1,866	0.11%
2022/10/31	4	91.35	6	94.34	95.40	-2	1,793	-0.11%
2022/10/28	9	91.72	8	90.95	89.80	1	1,731	0.06%
2022/10/27	10	94.46	7	93.82	97.10	3	1,639	0.18%
2022/10/26	3	90.10	1	91.00	89.20	2	1,601	0.12%
2022/10/25	2	89.60	1	89.30	89.10	1	1,587	0.06%
2022/10/24	4	96.40	6	95.98	93.70	-2	1,591	-0.12%
2022/10/21	3.4	93.67	2	91.00	90.60	1.4	1,592	0.09%
2022/10/20	2	96.55	0	0.00	95.70	2	1,601	0.12%
2022/10/19	0	0.00	0	98.80	97.70	0	1,619	0.00%
2022/10/18	3	97.17	2	96.80	96.50	1	1,642	0.06%
2022/10/17	1	97.70	1	96.20	98.20	0	1,661	0.00%
2022/10/14	0	0.00	1	96.66	97.00	-1	1,653	-0.06%
2022/10/13	1	93.30	0	0.00	88.20	1	1,657	0.06%
2022/10/12	1	93.70	2	94.50	94.10	-1	1,651	-0.06%
2022/10/11	2	97.40	1	95.20	95.10	1	1,654	0.06%
2022/10/07	0	0.00	2	102.25	102.00	-2	1,691	-0.12%
2022/10/06	2	106.00	2	107.00	104.50	0	1,744	0.00%
2022/10/05	0	0.00	2.4	105.34	103.50	-2.4	1,748	-0.14%
2022/10/03	1	102.50	3	101.67	100.50	-2	1,718	-0.12%
2022/09/30	1	95.80	2.1	95.36	97.50	-1.1	1,726	-0.06%
2022/09/29	1	94.90	0	0.00	93.90	1	1,738	0.06%
2022/09/27	1.2	99.33	0	0.00	102.50	1.2	1,793	0.07%
2022/09/26	1	103.00	1	101.00	100.50	0	1,818	0.00%
2022/09/23	1.1	107.08	0	0.00	108.00	1.1	1,844	0.06%
2022/09/20	1	113.00	4	113.75	113.00	-3	1,857	-0.16%
2022/09/15	0.2	118.98	0	0.00	118.50	0.2	1,867	0.01%
2022/09/14	4.2	118.76	3	118.17	119.50	1.2	1,876	0.06%
2022/09/13	0	0.00	1	123.50	124.00	-1	1,868	-0.05%
2022/09/12	1	128.00	0	0.00	128.00	1	1,874	0.05%
2022/09/08	2	127.00	0	0.00	127.00	2	1,903	0.11%
2022/09/07	1.2	125.31	0	0.00	127.00	1.2	1,919	0.06%
2022/09/06	2	128.50	0	0.00	129.50	2	1,931	0.10%
2022/09/05	0	0.00	1	131.00	128.50	-1	1,953	-0.05%
2022/09/01	0	0.00	1	137.50	136.50	-1	1,986	-0.05%
2022/08/31	1	140.50	1	137.50	140.50	0	1,988	0.00%
2022/08/30	2	136.25	2.2	136.32	136.50	-0.2	2,027	-0.01%
2022/08/29	2	135.50	0	0.00	135.00	2	2,061	0.10%
2022/08/26	1	148.00	0	0.00	142.50	1	2,078	0.05%
2022/08/25	1	146.00	1	147.50	146.00	0	2,107	0.00%
2022/08/23	1	143.01	2	141.75	143.00	-1	2,251	-0.04%
2022/08/22	1	146.50	2	144.00	142.50	-1	2,276	-0.04%
2022/08/19	1	148.50	1	146.00	146.00	0	2,272	0.00%
2022/08/18	2	141.50	4	145.63	146.50	-2	2,277	-0.09%
2022/08/17	0	146.00	0	0.00	145.00	0	2,264	0.00%
2022/08/16	3.2	147.16	5	150.00	146.00	-1.8	2,269	-0.08%
2022/08/15	8	144.88	0	0.00	149.50	8	2,261	0.35%
2022/08/12	2	140.50	4	141.50	141.50	-2	2,226	-0.09%
2022/08/11	1.2	135.75	2	136.50	135.50	-0.8	2,227	-0.04%
2022/08/10	3	131.84	0	0.00	132.50	3	2,239	0.13%
2022/08/09	1	138.50	0	0.00	138.50	1	2,241	0.04%
2022/08/08	1	142.00	4	140.25	142.00	-3	2,273	-0.13%
2022/08/05	1	138.00	3	138.00	138.00	-2	2,282	-0.09%
2022/08/03	1	134.50	0	0.00	134.50	1	2,366	0.04%
2022/08/02	10	136.00	0	0.00	134.50	10	2,414	0.41%
2022/08/01	1	137.00	0	0.00	137.50	1	2,439	0.04%
2022/07/29	24	142.83	24	141.08	141.50	0	2,486	0.00%
2022/07/28	1	138.00	2	138.00	138.00	-1	2,573	-0.04%
2022/07/27	3	137.17	16	136.50	139.00	-13	2,654	-0.49%
2022/07/26	3	138.33	3	135.67	135.50	0	2,718	0.00%
2022/07/25	4	143.50	4	141.75	141.00	0	2,804	0.00%
2022/07/22	3	150.33	5	154.80	153.00	-2	2,855	-0.07%
2022/07/21	0	0.00	1	145.00	145.00	-1	2,868	-0.03%
2022/07/20	1	142.00	1.2	141.58	139.00	-0.2	2,903	-0.01%
2022/07/19	1	136.50	1	139.00	136.50	0	2,934	0.00%
2022/07/18	0	0.00	0	138.00	138.00	0	3,037	0.00%
2022/07/15	6	134.34	2	137.00	136.00	4	3,161	0.13%
2022/07/14	4	127.38	6	128.42	132.00	-2	3,202	-0.06%
2022/07/13	1	125.00	1	131.00	123.00	0	3,218	0.00%
2022/07/12	8	125.56	2	125.50	125.50	6	3,213	0.19%
2022/07/11	0	0.00	2	132.00	133.00	-2	3,215	-0.06%
2022/07/08	1.1	132.18	13	132.88	134.50	-11.9	3,316	-0.36%
2022/07/07	8	131.00	2	130.00	130.00	6	3,380	0.18%
2022/07/06	2	128.50	0	0.00	125.00	2	3,477	0.06%
2022/07/05	2	131.00	4	135.38	134.00	-2	3,527	-0.06%
2022/07/04	3	134.50	0	0.00	130.50	3	3,546	0.08%
2022/07/01	2	145.00	0	155.00	142.50	2	3,539	0.06%
2022/06/30	3	163.33	6	164.00	158.00	-3	3,560	-0.08%
2022/06/29	0	0.00	4	178.88	175.00	-4	3,593	-0.11%
2022/06/28	1	179.00	1	180.00	180.50	0	3,619	0.00%
2022/06/27	1.1	179.86	1	179.00	182.00	0.1	3,621	0.00%
2022/06/23	1	172.50	2	173.25	173.00	-1	3,616	-0.03%
2022/06/22	1	184.50	0	0.00	177.50	1	3,595	0.03%
2022/06/21	0	0.00	2	184.25	187.50	-2	3,589	-0.06%
2022/06/20	1.3	188.85	1	186.00	179.00	0.3	3,580	0.01%
2022/06/17	1	194.00	0	0.00	191.00	1	3,556	0.03%
2022/06/16	3.3	202.32	4	208.13	198.50	-0.7	3,518	-0.02%
2022/06/15	4	203.13	0	0.00	200.50	4	3,508	0.11%
2022/06/14	1	205.00	1	205.50	206.50	0	3,502	0.00%
2022/06/13	6	209.03	1	214.50	205.50	5	3,474	0.14%
2022/06/10	1	220.00	5	218.40	221.00	-4	3,455	-0.12%
2022/06/09	2	217.00	0	218.50	217.50	2	3,443	0.06%
2022/06/08	6	220.75	1	226.00	218.50	5	3,448	0.14%
2022/06/07	5	221.20	5.1	222.81	221.00	-0.1	3,425	0.00%
2022/06/06	4	220.38	4	218.37	222.50	0	3,405	0.00%
2022/06/02	3	219.00	3	218.33	217.00	0	3,412	0.00%
2022/06/01	1	228.50	3.3	223.79	222.50	-2.3	3,396	-0.07%
2022/05/31	4	219.75	11.1	217.91	217.50	-7.1	3,324	-0.21%
2022/05/30	3	210.50	1.2	210.23	212.00	1.8	3,245	0.06%
2022/05/27	0	0.00	0	201.00	201.00	0	3,222	0.00%
2022/05/26	12.3	201.01	3.2	201.19	197.00	9.1	3,223	0.28%
2022/05/25	2	204.00	0	204.50	204.50	2	3,244	0.06%
2022/05/24	4.1	205.25	5	203.50	203.50	-0.9	3,278	-0.03%
2022/05/23	0.1	210.50	0	212.00	210.50	0.1	3,276	0.00%
2022/05/20	1.3	208.23	2	207.75	206.50	-0.7	3,256	-0.02%
2022/05/19	0.3	204.00	2	207.00	211.50	-1.7	3,248	-0.05%
2022/05/18	1	213.00	2	207.06	206.50	-1	3,249	-0.03%
2022/05/17	1.2	205.48	8.1	207.10	212.00	-6.9	3,231	-0.21%
2022/05/16	4.3	211.90	1	216.50	206.00	3.3	3,210	0.10%
2022/05/13	2	214.58	1	215.50	215.00	1	3,171	0.03%
2022/05/12	1	215.50	1	218.00	210.50	0	3,154	0.00%
2022/05/11	3	218.17	2	217.75	213.00	1	3,102	0.03%
2022/05/10	1	202.50	2	208.50	218.00	-1	3,046	-0.03%
2022/05/09	5	208.60	3	208.33	208.00	2	2,991	0.07%
2022/05/06	8	215.94	4	215.00	214.50	4	2,954	0.14%
2022/05/05	5.1	226.60	6	223.75	225.00	-1	2,910	-0.03%
2022/05/04	3	212.67	4	215.88	220.00	-1	2,791	-0.04%
2022/05/03	1	203.00	2	203.50	210.00	-1	2,690	-0.04%
2022/04/29	9	204.44	10	206.35	202.50	-1	2,624	-0.04%
2022/04/28	4	197.00	6	200.17	201.00	-2	2,508	-0.08%
2022/04/27	3	185.00	1	187.00	186.50	2	2,447	0.08%
2022/04/26	10	200.75	11.2	197.18	195.00	-1.2	2,388	-0.05%
2022/04/25	11.2	203.55	8	204.38	199.00	3.2	2,345	0.13%
2022/04/22	17	216.85	13	216.96	215.50	4	2,295	0.17%
2022/04/21	12	219.33	10	217.75	216.00	2	2,178	0.09%
2022/04/20	4	208.63	10	207.45	205.00	-6	2,026	-0.30%
2022/04/19	4	201.50	2	202.00	203.50	2	1,946	0.10%
2022/04/18	3	188.00	2	193.75	194.00	1	1,877	0.05%
2022/04/15	7	196.57	6	198.17	194.00	1	1,831	0.05%
2022/04/14	11	206.50	10.4	208.39	203.00	0.6	1,787	0.03%
2022/04/13	11	202.41	9	201.33	202.00	2	1,670	0.12%
2022/04/12	6.1	197.95	18	200.72	201.00	-12	1,570	-0.76%
2022/04/11	16	192.94	9	192.50	188.50	7	1,427	0.49%
2022/04/08	3	192.17	7	187.00	192.50	-4	1,328	-0.30%
2022/04/07	1	176.00	3	178.50	175.00	-2	1,274	-0.16%
2022/04/06	17	184.38	6	179.83	178.50	11	1,241	0.89%
2022/04/01	6	192.42	11	194.68	193.00	-5	1,176	-0.43%
2022/03/31	5	187.60	5	190.40	190.00	0	1,118	0.00%
2022/03/28	1	171.50	1	174.00	174.50	0	1,116	0.00%
2022/03/24	2	179.75	2	180.00	182.00	0	1,189	0.00%
2022/03/23	0	0.00	1	186.00	186.50	-1	1,192	-0.08%
2022/03/22	3	186.33	1	187.50	184.50	2	1,226	0.16%
2022/03/21	1.2	184.17	0	0.00	184.50	1.2	1,242	0.10%
2022/03/18	0	0.00	1	184.50	184.50	-1	1,272	-0.08%
2022/03/17	3	181.50	1	180.00	180.00	2	1,275	0.16%
2022/03/16	1	175.50	0	0.00	175.00	1	1,274	0.08%
2022/03/15	1	179.00	0	0.00	174.00	1	1,284	0.08%
2022/03/14	1	186.00	1	185.00	186.00	0	1,285	0.00%
2022/03/11	3	188.67	0	0.00	188.50	3	1,302	0.23%
2022/03/10	1	190.50	2	192.00	195.50	-1	1,319	-0.08%
2022/03/09	1.3	180.42	2	180.00	180.00	-0.7	1,318	-0.05%
2022/03/08	0	193.00	1	191.50	178.50	-1	1,312	-0.07%
2022/03/07	2	195.00	3	199.00	193.00	-1	1,294	-0.08%
2022/03/04	2	210.25	0	0.00	210.00	2	1,291	0.15%
2022/03/03	1	216.50	1	221.00	215.50	0	1,309	0.00%
2022/03/02	1	215.00	0	0.00	216.50	1	1,342	0.07%
2022/03/01	2	217.00	2	218.50	220.00	0	1,365	0.00%
2022/02/25	14	215.79	10	215.35	213.50	4	1,381	0.29%
2022/02/24	3	220.84	7	219.00	211.00	-4	1,364	-0.29%
2022/02/23	3	212.50	3	219.33	218.00	0	1,346	0.00%
2022/02/22	3	213.00	2	211.25	214.00	1	1,366	0.07%
2022/02/21	1	216.50	2	214.25	213.50	-1	1,421	-0.07%
2022/02/18	4.4	214.35	4	214.75	216.00	0.4	1,552	0.03%
2022/02/17	2	221.50	1	223.00	222.00	1	1,601	0.06%
2022/02/16	2	221.00	0	0.00	220.00	2	1,649	0.12%
2022/02/15	1	221.00	1	225.00	221.00	0	1,689	0.00%
2022/02/14	1	225.50	2	222.25	221.50	-1	1,696	-0.06%
2022/02/11	0	0.00	2	233.75	232.50	-2	1,686	-0.12%
2022/02/07	0	0.00	1	229.50	235.50	-1	1,701	-0.06%
2022/01/26	0	223.00	0	0.00	221.00	0	1,695	0.00%
2022/01/25	3	225.17	2	227.00	219.50	1	1,711	0.06%
2022/01/24	4	224.63	6	228.58	227.50	-2	1,730	-0.12%
2022/01/21	3	240.00	0	0.00	235.50	3	1,759	0.17%
2022/01/20	4	248.25	4.1	244.68	243.00	-0.1	1,846	0.00%
2022/01/19	1.1	242.22	0.8	244.86	243.00	0.3	2,001	0.01%
2022/01/18	1	245.00	0	0.00	249.50	1	2,095	0.05%
2022/01/17	1	233.50	2	243.25	248.00	-1	2,228	-0.04%
2022/01/14	0.3	237.00	2	237.00	236.50	-1.7	2,289	-0.07%
2022/01/12	1	245.50	6	241.25	240.00	-5	2,317	-0.22%
2022/01/11	2.6	250.58	3	252.67	247.50	-0.4	2,313	-0.02%
2022/01/10	2	249.25	4	251.63	251.00	-2	2,308	-0.09%
2022/01/07	7	257.50	3	249.50	254.50	4	2,338	0.17%
2022/01/06	2	257.00	5	258.20	257.00	-3	2,353	-0.13%
2022/01/05	2	261.25	1	264.00	260.00	1	2,355	0.04%
2022/01/04	2	265.75	3	268.50	264.50	-1	2,358	-0.04%
2022/01/03	8	267.31	1.4	268.00	266.00	6.6	2,356	0.28%
2021/12/30	5	274.20	0	0.00	273.00	5	2,356	0.21%
2021/12/29	1	277.00	3	276.67	274.00	-2	2,388	-0.08%
2021/12/28	2	278.25	0	0.00	276.50	2	2,405	0.08%
2021/12/27	1.6	275.31	1	276.50	277.00	0.6	2,417	0.02%
2021/12/24	3	278.17	1	275.00	275.50	2	2,435	0.08%
2021/12/23	6	278.00	6	278.42	276.50	0	2,464	0.00%
2021/12/22	2	285.50	2	283.51	282.50	0	2,458	0.00%
2021/12/21	7	288.00	4	286.38	287.50	3	2,446	0.12%
2021/12/20	8	290.31	4	293.38	292.00	4	2,434	0.16%
2021/12/17	1	275.94	1	277.00	280.00	0	2,393	0.00%
2021/12/16	0	278.25	2	278.50	279.50	-2	2,467	-0.08%
2021/12/15	2	262.50	3	266.50	270.00	-1	2,444	-0.04%
2021/12/14	3	266.33	2	266.00	260.00	1	2,437	0.04%
2021/12/13	0	0.00	1	260.00	261.00	-1	2,424	-0.04%
2021/12/10	2	257.50	0	0.00	256.50	2	2,420	0.08%
2021/12/09	2	261.25	1	259.00	264.50	1	2,410	0.04%
2021/12/08	2	256.75	2	255.75	256.50	0	2,402	0.00%
2021/12/07	0	0.00	3	256.67	256.00	-3	2,416	-0.12%
2021/12/06	5.1	261.97	6.2	263.06	260.00	-1.1	2,397	-0.04%
2021/12/03	2.2	276.20	0	0.00	272.50	2.2	2,375	0.09%
2021/12/02	2	272.00	1	271.00	270.00	1	2,377	0.04%
2021/12/01	1	277.00	2	277.50	277.50	-1	2,397	-0.04%
2021/11/30	0	0.00	2	279.50	275.00	-2	2,388	-0.08%
2021/11/29	1	278.50	2.3	279.94	279.00	-1.3	2,383	-0.05%
2021/11/26	5.9	288.13	2	289.50	284.00	3.9	2,361	0.17%
2021/11/25	2.1	296.71	3	292.67	292.00	-0.9	2,329	-0.04%
2021/11/24	6	303.25	2.1	304.88	304.50	3.9	2,297	0.17%
2021/11/23	4	317.62	8	315.13	309.50	-4	2,274	-0.18%
2021/11/22	4.1	318.64	5	322.90	316.50	-1	2,266	-0.04%
2021/11/19	5	328.90	7	329.07	326.00	-2	2,261	-0.09%
2021/11/18	15.1	340.02	9.1	332.02	328.00	5.9	2,230	0.26%
2021/11/17	18	334.31	11.4	335.44	335.00	6.6	2,174	0.30%
2021/11/16	16	320.72	21.6	328.41	335.50	-5.6	2,052	-0.27%
2021/11/15	6	306.50	6	307.35	305.00	0	1,998	0.00%
2021/11/12	8.2	294.40	18	298.83	300.00	-9.8	1,987	-0.49%
2021/11/11	1	292.00	1	296.50	294.50	0	1,949	0.00%
2021/11/10	1	289.50	0.3	290.00	289.50	0.7	1,953	0.04%
2021/11/09	0.1	290.00	2.1	288.33	289.00	-2	1,967	-0.10%
2021/11/08	4	291.50	8.1	288.98	286.00	-4.1	1,981	-0.21%
2021/11/05	2	294.25	0	0.00	295.50	2	2,009	0.10%
2021/11/04	9	296.33	10.4	299.35	296.50	-1.4	2,051	-0.07%
2021/11/03	12	297.29	9	296.78	297.00	3	2,046	0.15%
2021/11/02	6	294.33	5	297.40	291.00	1	2,075	0.05%
2021/11/01	7.1	302.45	15	295.63	300.50	-7.9	2,108	-0.37%
2021/10/29	11.1	293.03	11.1	291.44	288.00	0	2,099	0.00%
2021/10/28	29	320.19	34	319.85	320.00	-5	2,062	-0.24%
2021/10/27	30.2	322.52	38.1	321.33	327.50	-7.9	1,993	-0.40%
2021/10/26	16.1	299.06	12	302.38	306.50	4.1	1,835	0.22%
2021/10/25	21.1	271.03	11	273.68	279.00	10.1	1,762	0.57%
2021/10/22	3	242.85	10	247.35	254.00	-7	1,638	-0.43%
2021/10/21	1	230.50	0	232.00	231.00	1	1,597	0.06%
2021/10/20	2	225.75	0	0.00	224.50	2	1,609	0.12%
2021/10/18	0	0.00	1	232.50	232.50	-1	1,631	-0.06%
2021/10/15	11.3	230.76	10	225.85	226.50	1.3	1,644	0.08%
2021/10/14	1	234.00	0	0.00	231.00	1	1,633	0.06%
2021/10/13	1	221.00	4	215.75	216.50	-3	1,608	-0.19%
2021/10/12	2	225.75	5	226.60	224.50	-3	1,626	-0.18%
2021/10/08	6	219.00	6	219.00	221.50	0	1,646	0.00%
2021/10/07	17	217.94	14	217.50	217.00	3	1,645	0.18%
2021/10/06	4	211.88	4	215.63	212.00	0	1,668	0.00%
2021/10/04	6	214.42	5	212.50	209.50	1	1,632	0.06%
2021/10/01	7	229.14	6	221.78	220.00	1	1,636	0.06%
2021/09/30	7	240.28	8	231.63	236.50	-1	1,656	-0.06%
2021/09/29	2	246.02	2	246.00	245.50	0	1,653	0.00%
2021/09/28	3	252.17	0	0.00	251.00	3	1,651	0.18%
2021/09/27	0	250.00	0	0.00	249.00	0	1,663	0.00%
2021/09/24	4	251.25	2	252.50	249.00	2	1,659	0.12%
2021/09/23	21.3	270.46	9	270.50	257.00	12.3	1,663	0.74%
2021/09/22	2	378.25	2	385.50	391.50	0	1,606	0.00%
2021/09/17	7	393.93	3.1	399.68	392.50	3.9	1,605	0.24%
2021/09/16	5	402.20	2	403.50	396.50	3	1,622	0.18%
2021/09/15	0.1	394.50	1	394.00	394.50	-0.9	1,614	-0.06%
2021/09/14	2	396.25	4	395.38	397.00	-2	1,628	-0.12%
2021/09/13	1	398.50	0	0.00	393.00	1	1,632	0.06%
2021/09/10	5	395.00	3	394.17	391.50	2	1,628	0.12%
2021/09/08	1	378.00	1	384.00	378.00	0	1,615	0.00%
2021/09/07	3	382.00	3	385.33	388.00	0	1,624	0.00%
2021/09/06	1	366.00	2	365.75	371.50	-1	1,610	-0.06%
2021/09/03	2	372.25	5	371.80	375.00	-3	1,587	-0.19%
2021/09/02	3	380.83	2	371.75	365.00	1	1,594	0.06%
2021/09/01	0	387.00	0	0.00	385.50	0	1,635	0.00%
2021/08/27	1	370.50	2	372.75	371.50	-1	1,685	-0.06%
2021/08/26	2	387.00	2	385.00	376.50	0	1,707	0.00%
2021/08/25	2	382.50	0	0.00	380.00	2	1,700	0.12%
2021/08/24	1	368.00	1	372.50	374.50	0	1,697	0.00%
2021/08/23	1	377.50	0	0.00	375.50	1	1,733	0.06%
2021/08/20	0	0.00	1	363.00	362.50	-1	1,746	-0.06%
2021/08/19	0	0.00	1	350.50	350.00	-1	1,762	-0.06%
2021/08/18	2	348.00	4	344.38	371.00	-2	1,797	-0.11%
2021/08/17	2	372.00	0	0.00	356.00	2	1,785	0.11%
2021/08/16	3	373.17	5	375.00	371.50	-2	1,801	-0.11%
2021/08/13	1	380.00	2	376.50	384.00	-1	1,810	-0.06%
2021/08/12	1	374.50	5	377.20	378.50	-4	1,839	-0.22%
2021/08/11	1	376.50	14	373.29	370.00	-13	1,850	-0.70%
2021/08/10	5	374.20	6	363.83	360.00	-1	1,875	-0.05%
2021/08/09	3	389.67	5	392.60	385.50	-2	1,892	-0.11%
2021/08/06	3	391.67	4	399.38	395.00	-1	1,937	-0.05%
2021/08/05	3	392.50	2	395.50	394.00	1	1,949	0.05%
2021/08/04	1	395.50	2	403.00	411.00	-1	2,009	-0.05%
2021/08/03	4	403.13	2	401.00	400.50	2	2,055	0.10%
2021/08/02	2	406.28	4	415.13	408.00	-2	2,077	-0.10%
2021/07/30	4	405.75	9	405.56	400.00	-5	2,115	-0.24%
2021/07/29	6	409.08	1	409.00	409.00	5	2,140	0.23%
2021/07/28	2	415.00	3	410.17	416.00	-1	2,190	-0.05%
2021/07/27	4	436.70	2	437.50	425.50	2	2,275	0.09%
2021/07/26	8	439.44	6	438.08	448.00	2	2,274	0.09%
2021/07/23	3.1	433.89	2	434.00	424.00	1.1	2,304	0.05%
2021/07/22	1	420.50	1	424.50	424.00	0	2,310	0.00%
2021/07/21	2	429.75	2	420.00	420.00	0	2,327	0.00%
2021/07/20	4	438.35	1	427.00	427.50	3	2,339	0.13%
2021/07/19	1	448.00	2	447.75	448.00	-1	2,357	-0.04%
2021/07/16	2	447.75	1	449.00	447.00	1	2,392	0.04%
2021/07/15	6	458.83	1	454.00	454.00	5	2,390	0.21%
2021/07/14	4	467.25	1	463.50	463.50	3	2,412	0.12%
2021/07/13	1	486.00	1	482.00	468.00	0	2,450	0.00%
2021/07/12	0	0.00	2	473.25	472.00	-2	2,465	-0.08%
2021/07/09	3	464.50	1	467.50	464.00	2	2,529	0.08%
2021/07/08	4	468.25	2	472.00	471.50	2	2,621	0.08%
2021/07/07	4	471.23	16	482.56	462.00	-12	2,650	-0.45%
2021/07/06	9	477.29	7.1	475.25	470.00	1.9	2,674	0.07%
2021/07/05	16	494.94	1	494.50	494.00	15	2,716	0.55%
2021/07/02	1	480.43	5	481.50	486.00	-4	2,780	-0.14%
2021/07/01	1	485.50	1.2	488.83	483.00	-0.2	2,887	-0.01%
2021/06/30	7	495.28	5	486.30	484.50	2	2,934	0.07%
2021/06/29	16	504.31	4	504.63	494.50	12	2,987	0.40%
2021/06/28	2	513.00	1	513.00	513.00	1	3,012	0.03%
2021/06/25	3	526.00	5	529.00	520.00	-2	3,173	-0.06%
2021/06/24	7	519.29	3	512.67	510.00	4	3,276	0.12%
2021/06/23	1	521.00	15.2	516.76	523.00	-14.2	3,402	-0.42%
2021/06/22	2	513.00	2	511.01	502.00	0	3,405	0.00%
2021/06/21	0	0.00	3	514.67	512.00	-3	3,402	-0.09%
2021/06/18	16	513.00	0	0.00	511.00	16	3,419	0.47%
2021/06/17	0	0.00	13	519.54	522.00	-13	3,427	-0.38%
2021/06/16	13	512.85	12	530.00	508.00	1	3,458	0.03%
2021/06/15	1	525.00	2	523.00	523.00	-1	3,520	-0.03%
2021/06/11	2	525.00	1	523.00	522.00	1	3,728	0.03%
2021/06/10	1	540.00	0	0.00	533.00	1	3,836	0.03%
2021/06/09	2	543.05	2	548.51	533.00	0	3,900	0.00%
2021/06/08	2	530.00	1	534.00	530.00	1	3,914	0.03%
2021/06/07	0	0.00	4.3	522.00	530.00	-4.3	3,977	-0.11%
2021/06/04	3	511.33	1	508.00	511.00	2	3,998	0.05%
2021/06/03	1	520.00	4	514.25	522.00	-3	4,051	-0.07%
2021/06/02	2	509.49	1	504.00	501.00	1	4,087	0.02%
2021/06/01	2	521.50	3	516.41	512.00	-1	4,143	-0.02%
2021/05/31	2	516.00	7	519.14	518.00	-5	4,212	-0.12%
2021/05/28	14	514.36	2	513.50	507.00	12	4,254	0.28%
2021/05/27	5.2	503.62	3	500.00	509.00	2.2	4,317	0.05%
2021/05/26	5	512.40	6	515.66	513.00	-1	4,367	-0.02%
2021/05/25	2.2	495.69	4.1	497.48	498.50	-1.9	4,399	-0.04%
2021/05/24	3	470.83	5.2	474.15	478.50	-2.2	4,422	-0.05%
2021/05/21	0.2	467.21	0.2	463.01	462.50	0	4,453	0.00%
2021/05/20	0	0.00	2	461.50	460.50	-2	4,466	-0.04%
2021/05/19	2	459.99	1	453.50	450.00	1	4,473	0.02%
2021/05/18	6	459.08	6	463.08	464.00	0	4,521	0.00%
2021/05/17	5	441.78	6	440.75	447.50	-1	4,612	-0.02%
2021/05/14	2	446.00	3.2	443.44	438.00	-1.2	4,633	-0.03%
2021/05/13	6	426.42	6	426.33	429.50	0	4,665	0.00%
2021/05/12	10.2	417.53	16	421.45	432.50	-5.8	4,702	-0.12%
2021/05/11	5	427.50	17	429.41	415.50	-12	4,693	-0.26%
2021/05/10	3	464.28	3	458.67	452.00	0	4,716	0.00%
2021/05/07	17	468.00	15.1	462.18	473.00	1.9	4,773	0.04%
2021/05/06	3	435.15	2	440.25	443.00	1	4,813	0.02%
2021/05/05	4	440.88	8.1	435.99	428.00	-4.1	4,883	-0.08%
2021/05/04	11	442.14	10.1	443.24	441.00	1	4,974	0.02%
2021/05/03	13.6	492.28	36	490.06	490.00	-22.4	4,978	-0.45%
2021/04/29	6.1	553.13	6	560.33	544.00	0.1	5,153	0.00%
2021/04/28	3	547.00	1	547.00	543.00	2	5,333	0.04%
2021/04/27	3	558.67	3	554.39	557.00	0	5,506	0.00%
2021/04/26	0.1	558.00	1	552.00	551.00	-0.9	5,597	-0.02%
2021/04/23	2	542.50	4	544.50	551.00	-2	5,666	-0.04%
2021/04/22	19.4	547.52	3	536.67	527.00	16.4	5,748	0.29%
2021/04/21	3	547.67	2	545.00	545.00	1	5,771	0.02%
2021/04/20	8	546.00	7	551.29	550.00	1	5,881	0.02%
2021/04/19	7	548.01	6	545.17	541.00	1	6,030	0.02%
2021/04/16	8	564.38	6	564.83	563.00	2	6,091	0.03%
2021/04/15	10	550.30	18	554.06	572.00	-8	6,186	-0.13%
2021/04/14	17	553.12	12	553.17	543.00	5	6,225	0.08%
2021/04/13	6.3	592.37	9	596.33	580.00	-2.7	6,244	-0.04%
2021/04/12	21	599.43	8	595.00	586.00	13	6,314	0.21%
2021/04/09	16	622.63	4.1	620.36	618.00	12	6,388	0.19%
2021/04/08	7	652.71	2.4	650.42	649.00	4.6	6,441	0.07%
2021/04/07	11	652.11	26.2	649.72	667.00	-15.2	6,581	-0.23%
2021/04/06	5.2	639.80	4	643.00	633.00	1.2	6,600	0.02%
2021/04/01	13	642.00	16	637.50	634.00	-3	6,651	-0.05%
2021/03/31	3	631.00	8.1	630.15	634.00	-5.1	6,721	-0.08%
2021/03/30	21	642.62	17.1	638.76	631.00	3.9	6,718	0.06%
2021/03/29	6.1	626.31	4	621.23	612.00	2.1	6,609	0.03%
2021/03/26	5	607.00	16.5	607.87	631.00	-11.5	6,586	-0.17%
2021/03/25	0	574.00	2	583.50	574.00	-2	6,600	-0.03%
2021/03/24	3.1	576.32	1	575.00	573.00	2.1	6,756	0.03%
2021/03/23	4	589.50	7	585.29	575.00	-3	7,149	-0.04%
2021/03/22	6	591.83	3	589.00	580.00	3	7,328	0.04%
2021/03/19	6	584.67	3	588.00	588.00	3	7,414	0.04%
2021/03/18	9	600.56	7	599.71	596.00	2	7,444	0.03%
2021/03/17	45.2	622.03	30	627.87	600.00	15.2	7,527	0.20%
2021/03/16	9.2	607.53	15.2	608.46	616.00	-5.9	7,477	-0.08%
2021/03/15	3.1	593.18	6	596.83	590.00	-2.9	7,511	-0.04%
2021/03/12	8	583.00	5	578.20	575.00	3	7,502	0.04%
2021/03/11	15	581.93	21.1	566.25	588.00	-6.1	7,514	-0.08%
2021/03/10	6	549.83	5.1	550.18	548.00	0.9	7,620	0.01%
2021/03/09	7	546.71	6	538.83	542.00	1	7,646	0.01%
2021/03/08	7	574.00	7	560.00	551.00	0	7,627	0.00%
2021/03/05	7	563.00	8	569.65	567.00	-1	7,662	-0.01%
2021/03/04	13	579.15	7	580.31	572.00	6	7,704	0.08%
2021/03/03	10.1	582.17	11	584.18	599.00	-0.9	7,688	-0.01%
2021/03/02	6	600.67	9	591.68	571.00	-3	7,701	-0.04%
2021/02/26	8	569.03	8	572.00	583.00	0	7,765	0.00%
2021/02/25	11	582.82	11	579.64	567.00	0	7,883	0.00%
2021/02/24	8	573.50	11	572.45	568.00	-3	7,983	-0.04%
2021/02/23	7	573.14	3.3	573.58	576.00	3.7	8,157	0.05%
2021/02/22	7	596.71	9	599.67	592.00	-2	8,195	-0.02%
2021/02/19	7	598.31	3	593.67	591.00	4	8,290	0.05%
2021/02/18	8.4	602.04	3	607.03	605.00	5.4	8,465	0.06%
2021/02/17	14.1	617.38	18.6	614.49	603.00	-4.5	8,687	-0.05%
2021/02/05	5	585.20	9.1	579.78	587.00	-4.1	8,753	-0.05%
2021/02/04	11.1	567.91	10	568.90	565.00	1.1	8,799	0.01%
2021/02/03	10	582.70	5.2	577.41	573.00	4.8	8,869	0.05%
2021/02/02	11	572.45	9	575.55	577.00	2	8,968	0.02%
2021/02/01	11.1	547.98	11	547.16	548.00	0.1	9,061	0.00%
2021/01/29	9	570.55	10	568.80	563.00	-1	9,238	-0.01%
2021/01/28	11	576.45	9	577.02	567.00	2	9,304	0.02%
2021/01/27	45	592.29	11.1	592.30	590.00	34	9,283	0.37%
2021/01/26	24.2	593.82	51	571.81	576.00	-26.8	9,232	-0.29%
2021/01/25	9.4	612.40	11	614.91	620.00	-1.6	9,126	-0.02%
2021/01/22	26.4	614.54	21	618.51	613.00	5.4	9,070	0.06%
2021/01/21	12.4	588.83	16.2	586.91	602.00	-3.8	8,913	-0.04%
2021/01/20	23	556.22	16	550.07	553.00	7	8,703	0.08%
2021/01/19	9	523.89	13.1	531.64	546.00	-4.1	8,536	-0.05%
2021/01/18	8.1	497.42	10	500.35	496.50	-1.9	8,475	-0.02%
2021/01/15	12	514.75	11	516.00	515.00	1	8,411	0.01%
2021/01/14	8	499.19	8	499.50	503.00	0	8,328	0.00%
2021/01/13	37	502.58	9	500.70	505.00	28	8,292	0.34%
2021/01/12	43.2	487.11	21	488.92	484.00	22.2	8,181	0.27%
2021/01/11	5	456.34	14	461.18	475.50	-9	8,011	-0.11%
2021/01/08	10.1	435.26	11.1	438.99	432.50	-1.1	7,995	-0.01%
2021/01/07	8.1	427.09	13	427.18	435.50	-4.9	7,889	-0.06%
2021/01/06	10	424.74	49	425.60	414.50	-39	7,810	-0.50%
2021/01/05	6	419.38	38	417.04	423.50	-32	7,744	-0.41%
2021/01/04	32	414.47	18	402.56	405.50	14	7,697	0.18%
2020/12/31	9	395.56	14	394.08	394.50	-5	7,683	-0.07%
2020/12/30	18.1	390.91	79	387.32	400.00	-60.9	7,642	-0.80%
2020/12/29	7.1	374.46	9	380.94	374.00	-1.9	7,524	-0.03%
2020/12/28	20.1	378.98	4	371.25	368.50	16.1	7,464	0.22%
2020/12/25	56	377.52	16	370.80	375.00	40	7,439	0.54%
2020/12/24	6	364.67	2	359.75	358.00	4	7,412	0.05%
2020/12/23	3	355.00	2	356.75	359.00	1	7,444	0.01%
2020/12/22	37	356.27	9	357.22	351.00	28	7,486	0.37%
2020/12/21	11	368.54	14	366.14	360.50	-3	7,431	-0.04%
2020/12/18	17	379.29	19	378.05	370.00	-2	7,383	-0.03%
2020/12/17	42	385.00	118	385.85	389.00	-76	7,246	-1.05%	大賣/
2020/12/16	17	355.59	22.2	358.37	371.50	-5.2	6,897	-0.07%
2020/12/15	2	338.50	6	341.00	338.00	-4	6,839	-0.06%
2020/12/14	4	336.75	8	337.56	337.00	-4	6,811	-0.06%
2020/12/11	22	336.43	13	336.85	334.00	9	6,915	0.13%
2020/12/10	45	335.91	15	334.47	335.00	30	6,985	0.43%
2020/12/09	26	327.06	10	328.00	328.00	16	6,993	0.23%
2020/12/08	7	310.86	26	315.73	316.00	-19	6,883	-0.28%
2020/12/07	7	309.64	7	309.00	312.50	0	6,868	0.00%
2020/12/04	68	310.77	16	312.97	306.00	52	6,846	0.76%
2020/12/03	8	328.50	10	331.20	327.50	-2	6,735	-0.03%
2020/12/02	7	341.36	6	340.75	337.50	1	6,751	0.01%
2020/12/01	3	336.17	7	333.21	339.50	-4	6,781	-0.06%
2020/11/30	22	339.70	6	338.75	335.00	16	6,723	0.24%
2020/11/27	3	340.17	5	339.20	337.50	-2	6,685	-0.03%
2020/11/26	8	343.75	4	346.37	340.50	4	6,691	0.06%
2020/11/25	7	346.29	6	345.08	347.00	1	6,636	0.02%
2020/11/24	8	342.56	14	346.32	349.50	-6	6,538	-0.09%
2020/11/23	24	345.33	11	345.41	337.00	13	6,419	0.20%
2020/11/20	16.1	343.80	24	344.35	352.00	-7.9	6,298	-0.12%
2020/11/19	11	327.05	8.2	328.56	329.50	2.8	6,204	0.05%
2020/11/18	14	320.21	20	321.08	330.00	-6	6,264	-0.10%
2020/11/17	18	319.44	16.3	320.51	322.00	1.7	6,358	0.03%
2020/11/16	18.2	312.08	27	313.70	315.00	-8.9	6,459	-0.14%
2020/11/13	13	290.08	25.2	293.45	299.00	-12.2	6,414	-0.19%
2020/11/12	0.1	286.25	12	287.13	288.00	-11.9	6,321	-0.19%
2020/11/11	5	282.50	5.1	286.61	282.00	-0.1	6,283	0.00%
2020/11/10	9.2	282.56	11.2	284.01	280.00	-2.1	6,215	-0.03%
2020/11/09	9.1	279.57	24.3	279.53	284.00	-15.2	6,097	-0.25%
2020/11/06	36.4	267.93	40.2	270.74	268.50	-3.9	5,985	-0.06%
2020/11/05	15.1	248.55	27.1	253.28	255.50	-12	5,842	-0.20%
2020/11/04	13	241.73	15	245.20	247.00	-2	5,748	-0.03%
2020/11/03	7	239.00	11	239.91	239.50	-4	5,794	-0.07%
2020/11/02	6	236.58	23	237.98	235.00	-17	5,941	-0.29%
2020/10/30	0	0.00	1	235.50	237.50	-1	6,128	-0.02%
2020/10/29	19	235.21	2	230.25	237.00	17	6,269	0.27%
2020/10/28	3	232.50	0	0.00	230.50	3	6,437	0.05%
2020/10/27	3	234.00	7	230.57	236.50	-4	6,642	-0.06%
2020/10/26	13	236.23	10	237.80	234.00	3	6,809	0.04%
2020/10/23	15	245.00	12	243.96	242.50	3	6,927	0.04%
2020/10/22	2	242.75	0	0.00	244.50	2	7,076	0.03%
2020/10/20	1	243.00	2	244.51	247.00	-1	7,459	-0.01%
2020/10/19	0.1	245.00	4	245.12	244.50	-3.9	7,489	-0.05%
2020/10/16	10	245.75	11	248.82	242.00	-1	7,498	-0.01%
2020/10/15	3	242.34	4	243.63	243.00	-1	7,480	-0.01%
2020/10/14	3	248.00	0	0.00	246.50	3	7,482	0.04%
2020/10/13	4	246.50	2	245.25	249.00	2	7,487	0.03%
2020/10/12	4	246.88	15	248.60	243.00	-11	7,476	-0.15%
2020/10/08	12	250.62	6	249.50	248.00	6	7,449	0.08%
2020/10/07	7	248.07	11	251.23	251.50	-4	7,374	-0.05%
2020/10/06	4	246.38	3	245.33	245.00	1	7,317	0.01%
2020/10/05	2	241.50	13	244.65	245.50	-11	7,291	-0.15%
2020/09/30	1	229.50	8	235.69	239.00	-7	7,474	-0.09%
2020/09/29	13	234.46	11	235.86	231.00	2	7,757	0.03%
2020/09/28	4	229.75	8	228.75	231.00	-4	8,027	-0.05%
2020/09/25	15	225.33	16	222.72	219.50	-1	8,216	-0.01%
2020/09/24	6	238.25	10	237.75	235.00	-4	8,296	-0.05%
2020/09/23	2	240.00	5	240.70	242.50	-3	8,374	-0.04%
2020/09/22	1	233.50	4	236.13	233.50	-3	8,567	-0.04%
2020/09/21	1	242.49	4	242.88	240.00	-3	8,731	-0.03%
2020/09/18	39.1	242.07	19	242.74	244.50	20.1	9,023	0.22%
2020/09/17	9	238.28	7	235.22	238.00	2	9,154	0.02%
2020/09/16	16.1	240.69	34	241.84	239.50	-17.9	9,118	-0.20%
2020/09/15	22	241.05	20	241.10	236.00	2	9,038	0.02%
2020/09/14	12	225.63	24	229.53	235.00	-12	8,837	-0.14%
2020/09/11	0	0.00	7	211.07	214.00	-7	8,691	-0.08%
2020/09/10	14	210.97	4	211.88	209.50	10	8,726	0.11%
2020/09/09	6	211.01	10	212.75	215.50	-4	8,761	-0.05%
2020/09/08	24	221.75	19	218.61	217.00	5	8,737	0.06%
2020/09/07	9	219.00	24	219.31	218.00	-15	8,715	-0.17%
2020/09/04	18	217.92	6	216.42	216.00	12	8,708	0.14%
2020/09/03	0	0.00	2	223.00	222.00	-2	8,735	-0.02%
2020/09/02	29	226.36	28	224.05	220.50	1	8,741	0.01%
2020/09/01	12	222.92	29	218.40	224.50	-17	8,791	-0.19%
2020/08/31	8	222.44	2	223.00	221.00	6	8,804	0.07%
2020/08/28	32	222.39	2	222.50	221.00	30	9,023	0.33%
2020/08/27	3	219.33	2.4	226.59	218.50	0.6	9,124	0.01%
2020/08/26	3	225.00	5	226.20	224.00	-2	9,205	-0.02%
2020/08/25	7	225.93	5	227.21	229.50	2	9,430	0.02%
2020/08/24	13	216.31	13.1	217.94	224.50	-0.1	9,405	0.00%
2020/08/21	25	216.86	19	215.71	212.50	6	9,276	0.06%
2020/08/20	34	221.87	32	218.56	219.50	2	9,082	0.02%
2020/08/19	60	229.52	33	236.18	220.50	27	8,801	0.31%
2020/08/18	23.1	246.78	2	249.75	245.00	21.1	8,605	0.24%
2020/08/17	11	275.77	5	278.50	272.00	6	8,593	0.07%
2020/08/14	11	269.36	19	271.03	277.00	-8	8,529	-0.09%
2020/08/13	5	268.59	9	269.06	262.50	-4	8,487	-0.05%
2020/08/12	20	267.93	5	266.80	266.50	15	8,506	0.18%
2020/08/11	15	275.77	7.1	278.64	274.00	7.9	8,561	0.09%
2020/08/10	8	277.00	9	277.89	274.00	-1	8,494	-0.01%
2020/08/07	20	279.28	19	278.97	276.50	1	8,456	0.01%
2020/08/06	42	290.70	25	284.50	284.00	17	8,357	0.20%
2020/08/05	20	287.10	31.1	287.57	291.50	-11.1	8,185	-0.14%
2020/08/04	19	277.16	24	278.33	276.50	-5	8,013	-0.06%
2020/08/03	22	271.45	19	272.71	275.00	3	7,884	0.04%
2020/07/31	36	265.71	55.1	264.88	269.00	-19.1	7,743	-0.25%
2020/07/30	22	251.95	22	254.05	259.50	0	7,606	0.00%
2020/07/29	30	239.03	31	235.94	253.00	-1	7,596	-0.01%
2020/07/28	58	250.99	44.1	255.07	242.50	13.9	7,513	0.19%
2020/07/27	14	276.78	12	277.63	269.00	2	7,502	0.03%
2020/07/24	19.1	275.56	35	274.64	270.50	-15.9	7,413	-0.22%
2020/07/23	3	263.00	10	259.50	265.00	-7	7,232	-0.10%
2020/07/22	6.2	257.46	2	259.75	257.00	4.2	7,403	0.06%
2020/07/21	4	247.00	8	258.94	259.00	-4	7,415	-0.05%
2020/07/20	3	240.50	7	239.57	245.00	-4	7,418	-0.05%
2020/07/17	4	231.00	3	232.67	231.50	1	7,492	0.01%
2020/07/16	2	233.00	5	228.00	232.00	-3	7,546	-0.04%
2020/07/15	13	229.58	10.2	228.57	223.00	2.8	7,574	0.04%
2020/07/14	16	236.53	7	232.50	233.00	9	7,657	0.12%
2020/07/13	2	246.01	24.1	243.06	245.00	-22.1	7,705	-0.29%
2020/07/10	12	246.42	10	245.85	245.00	2	7,868	0.03%
2020/07/09	44	258.75	57	259.75	254.00	-13	8,076	-0.16%
2020/07/08	53	250.48	73	252.39	251.50	-20	7,886	-0.25%
2020/07/07	81	231.96	72	235.08	244.00	9	7,625	0.12%
2020/07/06	23	215.41	32	217.44	222.00	-9	7,361	-0.12%
2020/07/03	22	200.02	16	199.72	202.00	6	7,190	0.08%
2020/07/02	37.1	195.20	30	196.62	196.00	7.1	7,212	0.10%
2020/07/01	21	192.00	30.6	191.41	194.50	-9.6	7,246	-0.13%
2020/06/30	44	184.84	38	183.93	188.50	6	7,197	0.08%
2020/06/29	50	184.99	48	183.06	176.50	2	7,072	0.03%
2020/06/24	28.1	178.92	42	177.43	181.00	-13.9	6,792	-0.21%
2020/06/23	23	170.57	1.1	171.50	169.00	21.9	6,587	0.33%
2020/06/22	10.1	172.58	4	173.38	172.50	6.1	6,599	0.09%
2020/06/19	6	170.75	3	171.67	172.00	3	6,557	0.05%
2020/06/18	12.1	169.89	2.1	171.04	172.00	10	6,553	0.15%
2020/06/17	3	171.33	1	171.50	169.50	2	6,567	0.03%
2020/06/16	4.1	170.09	21	171.86	174.50	-16.9	6,565	-0.26%
2020/06/15	14	166.75	4.4	165.65	163.00	9.6	6,556	0.15%
2020/06/12	5	166.20	3	166.83	167.00	2	6,602	0.03%
2020/06/11	11	167.27	15	167.10	170.50	-4	6,653	-0.06%
2020/06/10	10	169.60	4	170.50	169.50	6	6,646	0.09%
2020/06/09	0	0.00	3	175.00	175.00	-3	6,602	-0.05%
2020/06/08	32	179.13	20	180.78	173.50	12	6,653	0.18%
2020/06/05	12	178.00	3	178.67	178.50	9	6,593	0.14%
2020/06/04	22	179.23	26.5	179.02	175.00	-4.5	6,594	-0.07%
2020/06/03	11	176.50	22	176.09	174.00	-11	6,450	-0.17%
2020/06/02	25	172.94	22.1	172.66	173.00	3	6,421	0.05%
2020/06/01	21	165.31	49	168.29	172.50	-28	6,343	-0.44%
2020/05/29	9	148.22	15	148.67	157.00	-6	6,114	-0.10%
2020/05/28	9	145.22	2	144.50	143.50	7	6,273	0.11%
2020/05/27	2	143.75	3	145.67	145.00	-1	6,321	-0.02%
2020/05/26	7	147.36	3	147.17	145.00	4	6,383	0.06%
2020/05/25	2	144.25	4	144.25	147.00	-2	6,389	-0.03%
2020/05/22	12	142.96	8	142.13	144.00	4	6,390	0.06%
2020/05/21	6	150.42	1	152.00	151.00	5	6,338	0.08%
2020/05/20	3	152.17	1	150.00	150.00	2	6,376	0.03%
2020/05/19	7	150.14	2	149.75	153.00	5	6,363	0.08%
2020/05/18	26	151.50	5	154.10	148.50	21	6,303	0.33%
2020/05/15	2	164.25	1	163.00	165.00	1	6,208	0.02%
2020/05/14	5	171.30	2	168.75	166.00	3	6,249	0.05%
2020/05/13	3	170.50	3	171.67	173.00	0	6,266	0.00%
2020/05/12	2.1	175.44	4	175.00	173.00	-2	6,368	-0.03%
2020/05/11	3	173.50	12	174.13	175.50	-9	6,455	-0.14%
2020/05/08	14	171.53	15	172.77	170.00	-1	6,434	-0.02%
2020/05/07	13	170.54	13	171.08	170.00	0	6,440	0.00%
2020/05/06	32	169.88	26	169.40	166.00	6	6,410	0.09%
2020/05/05	46	175.38	33	173.41	172.00	13	6,396	0.20%
2020/05/04	21.1	178.62	20	178.03	179.50	1.1	6,416	0.02%
2020/04/30	29	181.69	34	181.87	180.00	-5	6,426	-0.08%
2020/04/29	5	175.90	23	175.15	176.00	-18	6,318	-0.28%
2020/04/28	13	177.50	13	175.81	176.00	0	6,351	0.00%
2020/04/27	33	174.00	37.1	176.81	175.00	-4.1	6,309	-0.06%
2020/04/24	11	165.18	10	164.70	164.00	1	6,117	0.02%
2020/04/23	12	165.79	3	165.00	163.00	9	6,108	0.15%
2020/04/22	22	162.98	22	162.36	164.50	0	6,084	0.00%
2020/04/21	21	161.74	23	161.15	160.00	-2	6,021	-0.03%
2020/04/20	23	161.11	31	160.92	163.00	-8	6,019	-0.13%
2020/04/17	25	162.00	23	161.72	159.00	2	5,993	0.03%
2020/04/16	26	161.12	23	160.52	162.00	3	5,936	0.05%
2020/04/15	35	160.34	26	159.25	160.00	9	5,895	0.15%
2020/04/14	35	152.13	53	153.22	158.00	-18	5,813	-0.31%
2020/04/13	3	143.50	2	142.50	144.00	1	5,679	0.02%
2020/04/10	4	142.25	1	143.00	144.50	3	5,718	0.05%
2020/04/09	2	143.25	3	143.67	139.00	-1	6,011	-0.02%
2020/04/08	10	142.85	1	142.00	144.00	9	6,113	0.15%
2020/04/07	6	144.67	4	144.63	143.00	2	6,076	0.03%
2020/04/06	12	132.92	9	133.00	138.00	3	5,947	0.05%
2020/04/01	7	125.43	12	127.88	129.50	-5	5,847	-0.09%
2020/03/31	6	119.92	3	119.50	120.00	3	5,678	0.05%
2020/03/30	1	116.50	5	117.00	119.50	-4	5,766	-0.07%
2020/03/27	6	117.92	1	125.00	113.50	5	5,746	0.09%
2020/03/26	3	118.33	1	118.50	119.00	2	5,747	0.03%
2020/03/25	0	0.00	3	119.17	119.00	-3	5,790	-0.05%
2020/03/24	1	105.00	1	109.00	109.00	0	5,800	0.00%
2020/03/23	2	98.20	2	98.70	99.50	0	5,938	0.00%
2020/03/20	2	98.80	10	99.70	101.50	-8	5,973	-0.13%
2020/03/19	6	93.47	6	94.83	92.70	0	5,961	0.00%
2020/03/18	2	111.50	3	108.67	103.00	-1	6,206	-0.02%
2020/03/17	3	113.83	1	112.50	110.50	2	6,182	0.03%
2020/03/16	5	129.70	3	132.00	122.00	2	6,165	0.03%
2020/03/13	1	130.50	3	130.33	135.50	-2	6,150	-0.03%
2020/03/12	9	149.94	3	143.50	143.50	6	6,170	0.10%
2020/03/11	2	161.75	2	162.75	159.00	0	6,187	0.00%
2020/03/10	4	160.75	3	162.17	165.00	1	6,247	0.02%
2020/03/09	19	167.08	3	167.33	159.50	16	6,259	0.26%
2020/03/06	3	169.17	6	169.92	170.00	-3	6,241	-0.05%
2020/03/05	6	166.08	8	166.69	167.00	-2	6,331	-0.03%
2020/03/04	2	162.75	3	161.83	162.50	-1	6,529	-0.02%
2020/03/03	11	170.36	13	172.15	166.00	-2	6,736	-0.03%
2020/03/02	0	0.00	6	162.75	164.50	-6	6,578	-0.09%
2020/02/27	11	164.67	19	164.61	158.00	-8	6,752	-0.12%
2020/02/26	2	164.00	0	0.00	163.00	2	6,747	0.03%
2020/02/25	1	160.00	2	163.50	165.50	-1	6,771	-0.01%
2020/02/24	5	162.50	5	162.70	161.00	0	6,844	0.00%
2020/02/21	8	168.81	16	169.13	167.00	-8	6,902	-0.12%
2020/02/20	0	0.00	2	167.50	166.00	-2	7,059	-0.03%
2020/02/19	1	164.50	0	0.00	164.50	1	7,156	0.01%
2020/02/18	3	165.17	3	162.83	163.50	0	7,345	0.00%
2020/02/17	5	168.70	2	167.25	165.50	3	7,366	0.04%
2020/02/14	13	166.23	4	166.63	167.50	9	7,344	0.12%
2020/02/13	13	167.88	9	167.61	165.00	4	7,372	0.05%
2020/02/12	6	164.17	13	164.50	163.50	-7	7,302	-0.10%
2020/02/11	1	158.50	3	159.17	158.50	-2	7,279	-0.03%
2020/02/10	5	157.00	2	157.75	155.00	3	7,333	0.04%
2020/02/07	0.1	155.50	2	152.25	155.00	-1.9	7,415	-0.03%
2020/02/06	6	156.42	7	155.79	157.50	-1	7,462	-0.01%
2020/02/05	12	155.83	10	157.95	150.50	2	7,509	0.03%
2020/02/04	4	151.38	3	155.83	156.00	1	7,374	0.01%
2020/02/03	1	138.50	19	145.79	142.00	-18	7,360	-0.24%
2020/01/31	3	151.83	3	153.33	152.00	0	7,429	0.00%
2020/01/30	2	157.99	4	157.50	157.00	-2	7,492	-0.03%
2020/01/20	1.1	174.97	2	173.75	174.00	-0.9	7,478	-0.01%
2020/01/17	1	172.52	6	172.50	173.00	-5	7,533	-0.07%
2020/01/16	1	171.00	5	172.10	173.00	-4	7,533	-0.05%
2020/01/15	3	169.17	1	171.50	168.00	2	7,589	0.03%
2020/01/14	4	171.13	4	172.88	173.00	0	7,573	0.00%
2020/01/13	5	166.40	3	166.83	168.00	2	7,504	0.03%
2020/01/10	2.1	164.33	3	165.33	165.00	-0.9	7,478	-0.01%
2020/01/09	2	168.25	1	168.00	166.00	1	7,435	0.01%
2020/01/08	12	168.21	4	168.13	165.00	8	7,405	0.11%
2020/01/07	12	178.46	5	179.70	174.00	7	7,349	0.10%
2020/01/06	13	184.31	4	184.50	183.00	9	7,255	0.12%
2020/01/03	20	191.00	10	188.75	183.00	10	7,205	0.14%
2020/01/02	9	179.22	15	182.73	187.00	-6	6,824	-0.09%
2019/12/31	0	0.00	6	169.33	170.00	-6	6,625	-0.09%
2019/12/30	7	166.36	0	0.00	166.00	7	6,895	0.10%
2019/12/27	2	171.75	2	172.50	170.00	0	7,034	0.00%
2019/12/26	9	172.78	11	171.91	173.00	-2	7,057	-0.03%
2019/12/25	4	168.25	8	169.38	170.50	-4	7,032	-0.06%
2019/12/24	5	166.70	0	0.00	164.50	5	6,951	0.07%
2019/12/23	2	168.00	3	167.33	168.00	-1	6,961	-0.01%
2019/12/20	8	166.63	1	171.50	166.00	7	6,984	0.10%
2019/12/19	4	172.00	6	172.83	171.00	-2	6,986	-0.03%
2019/12/18	10	179.20	11	179.91	176.00	-1	7,036	-0.01%
2019/12/17	4	175.75	5.2	175.85	177.00	-1.2	7,126	-0.02%
2019/12/16	2	173.50	7	172.86	173.00	-5	7,242	-0.07%
2019/12/13	24	174.85	23	172.39	171.50	1	7,241	0.01%
2019/12/12	2	166.75	4	168.88	166.50	-2	6,971	-0.03%
2019/12/11	18	168.94	7	168.43	168.00	11	6,977	0.16%
2019/12/10	4	165.75	3	166.67	166.50	1	7,071	0.01%
2019/12/09	11	167.45	1	165.00	165.00	10	7,062	0.14%
2019/12/06	4	171.63	10	170.90	171.00	-6	7,043	-0.09%
2019/12/05	8	168.75	6	169.58	168.00	2	7,006	0.03%
2019/12/04	8	168.94	6	168.58	169.00	2	6,981	0.03%
2019/12/03	5	168.20	1	170.50	168.00	4	6,950	0.06%
2019/12/02	11	169.64	7	169.50	170.00	4	6,877	0.06%
2019/11/29	20	171.88	16	169.19	168.00	4	6,681	0.06%
2019/11/28	5	179.60	6	178.83	175.00	-1	6,426	-0.02%
2019/11/27	10	195.05	8	192.44	190.50	2	6,170	0.03%
2019/11/26	13	197.62	14	197.32	196.00	-1	6,068	-0.02%
2019/11/25	2	185.00	2	184.00	186.50	0	5,835	0.00%
2019/11/22	3	183.33	0	0.00	181.00	3	5,752	0.05%
2019/11/21	4	184.75	3	185.83	187.00	1	5,691	0.02%
2019/11/20	5	187.40	6	186.00	182.50	-1	5,576	-0.02%
2019/11/19	6	189.67	5	187.70	186.50	1	5,493	0.02%
2019/11/18	8	202.00	8	202.38	199.50	0	5,502	0.00%
2019/11/15	19	209.82	5	217.20	199.50	14	5,492	0.25%
2019/11/14	7	219.43	6	221.08	221.50	1	5,380	0.02%
2019/11/13	4	215.63	5	218.10	218.50	-1	5,420	-0.02%
2019/11/12	2	213.75	1	212.50	212.50	1	5,493	0.02%
2019/11/11	3	214.33	6	216.83	217.00	-3	5,713	-0.05%
2019/11/08	6	218.75	2	219.50	216.00	4	5,956	0.07%
2019/11/07	4	216.75	26	214.42	213.50	-22	6,039	-0.36%
2019/11/06	10	223.30	8	224.63	218.00	2	6,129	0.03%
2019/11/05	6	228.42	5	228.50	228.00	1	6,093	0.02%
2019/11/04	6	230.92	9	232.94	230.00	-3	6,193	-0.05%
2019/11/01	6	238.42	2	240.00	234.00	4	6,161	0.06%
2019/10/31	4	239.00	2	245.00	240.00	2	6,196	0.03%
2019/10/30	9	242.94	12	238.75	246.00	-3	6,181	-0.05%
2019/10/29	8	231.63	3	238.00	229.50	5	6,191	0.08%
2019/10/28	2	245.50	6	246.83	244.50	-4	6,253	-0.06%
2019/10/25	8	246.25	7	244.00	240.00	1	6,286	0.02%
2019/10/24	3	242.67	5	244.80	243.00	-2	6,361	-0.03%
2019/10/23	5	245.10	5	245.70	243.50	0	6,443	0.00%
2019/10/22	2	242.25	2	248.75	250.00	0	6,503	0.00%
2019/10/21	3	235.33	1	239.00	239.00	2	6,622	0.03%
2019/10/18	1	234.00	1	233.00	230.50	0	6,798	0.00%
2019/10/17	2	226.00	5	230.60	228.50	-3	7,224	-0.04%
2019/10/16	3	233.67	1	228.00	229.00	2	7,405	0.03%
2019/10/15	5	235.70	0	0.00	236.00	5	7,530	0.07%
2019/10/14	13	218.85	4	221.88	233.00	9	7,496	0.12%
2019/10/09	2	203.50	3	210.00	212.00	-1	7,503	-0.01%
2019/10/08	2	194.25	1	193.00	193.00	1	7,658	0.01%
2019/10/07	3	191.00	0	0.00	190.50	3	7,778	0.04%
2019/10/04	11	197.36	16	197.41	196.00	-5	7,785	-0.06%
2019/10/03	15	180.00	24	178.94	188.00	-9	7,474	-0.12%
2019/10/02	4	168.13	4	168.13	171.00	0	7,276	0.00%
2019/10/01	4	162.50	2	161.50	165.00	2	7,244	0.03%
2019/09/27	5	164.60	3	163.83	162.00	2	7,287	0.03%
2019/09/26	2	166.50	5.7	166.57	167.00	-3.7	7,234	-0.05%
2019/09/25	6	166.25	5	166.60	166.50	1	7,219	0.01%
2019/09/24	18	170.58	4	170.00	163.50	14	7,228	0.19%
2019/09/23	9	170.78	7	170.93	173.00	2	7,211	0.03%
2019/09/20	4	162.50	9	167.72	170.50	-5	7,196	-0.07%
2019/09/19	9	153.67	13	156.00	155.00	-4	7,073	-0.06%
2019/09/18	0	0.00	1	148.50	147.50	-1	6,922	-0.01%
2019/09/17	2	146.00	1	145.00	145.00	1	7,012	0.01%
2019/09/16	2	147.75	2	150.75	151.00	0	7,121	0.00%
2019/09/12	7	150.21	8	150.31	149.00	-1	7,271	-0.01%
2019/09/11	2	143.00	5	144.40	142.00	-3	7,196	-0.04%
2019/09/10	2	148.50	3	148.00	146.00	-1	7,223	-0.01%
2019/09/09	3	143.33	3	142.33	146.50	0	7,222	0.00%
2019/09/06	7	145.36	4	145.88	144.00	3	7,222	0.04%
2019/09/05	4	155.13	5	154.20	152.00	-1	7,165	-0.01%
2019/09/04	3	156.00	2	156.00	159.00	1	7,199	0.01%
2019/09/03	0	0.00	2	152.50	153.00	-2	7,426	-0.03%
2019/09/02	1	155.00	0	0.00	158.00	1	7,475	0.01%
2019/08/30	1	150.50	0	0.00	148.50	1	7,523	0.01%
2019/08/29	0	0.00	0.2	146.00	147.00	-0.2	7,653	0.00%
2019/08/28	0	0.00	1	147.00	145.50	-1	7,845	-0.01%
2019/08/27	1	142.00	0	0.00	142.00	1	7,940	0.01%
2019/08/26	1	142.00	0	0.00	142.00	1	8,038	0.01%
2019/08/23	0	0.00	2	145.75	143.00	-2	8,135	-0.02%
2019/08/22	1	148.00	1	152.00	148.00	0	8,197	0.00%
2019/08/21	5	151.90	10	153.95	153.00	-5	8,267	-0.06%
2019/08/20	2	145.25	5	147.10	149.00	-3	8,219	-0.04%
2019/08/19	5	144.50	2	144.75	142.50	3	8,325	0.04%
2019/08/16	4	141.13	3	141.00	140.00	1	8,318	0.01%
2019/08/15	5	142.30	5	140.30	139.00	0	8,327	0.00%
2019/08/14	12	144.92	7	144.29	143.00	5	8,221	0.06%
2019/08/13	3	140.83	13.2	141.50	143.00	-10.2	7,972	-0.13%
2019/08/12	7	135.50	2	137.75	133.00	5	7,755	0.06%
2019/08/08	2	126.75	11	130.36	134.00	-9	7,642	-0.12%
2019/08/07	5	125.20	1	124.00	122.00	4	7,491	0.05%
2019/08/06	4	120.13	4.1	121.20	124.50	-0.1	7,437	0.00%
2019/08/05	5	117.20	3	115.17	116.50	2	7,297	0.03%
2019/08/02	1	116.50	6	121.58	124.00	-5	7,348	-0.07%
2019/08/01	2	121.75	0	0.00	120.00	2	7,487	0.03%
2019/07/31	3	117.33	4	121.25	124.00	-1	7,640	-0.01%
2019/07/30	9	125.33	4	131.25	119.00	5	7,597	0.07%
2019/07/29	1	126.00	3	127.67	127.50	-2	7,412	-0.03%
2019/07/26	6	123.50	4	125.38	124.00	2	7,357	0.03%
2019/07/25	5	122.80	3	123.67	122.50	2	7,208	0.03%
2019/07/24	4	123.50	5	122.00	120.50	-1	7,096	-0.01%
2019/07/23	13	124.58	16	121.91	121.00	-3	6,960	-0.04%
2019/07/22	10	127.50	8	128.13	130.00	2	6,866	0.03%
2019/07/19	8	123.38	8.1	125.59	123.50	-0.1	6,717	0.00%
2019/07/18	6	114.58	3.5	116.79	117.50	2.5	6,365	0.04%
2019/07/17	3	106.17	4	106.88	107.00	-1	6,266	-0.02%
2019/07/15	3	100.67	2	99.90	101.50	1	6,309	0.02%
2019/07/12	4	100.38	4	99.30	100.00	0	6,281	0.00%
2019/07/11	2	93.35	3	99.50	100.00	-1	6,086	-0.02%
2019/07/10	1	89.40	0	0.00	91.20	1	5,968	0.02%
2019/07/08	1	89.60	0	0.00	90.20	1	5,913	0.02%
2019/07/04	6	92.93	6	91.12	92.30	0	5,847	0.00%
2019/07/02	1	90.90	4	90.95	88.80	-3	5,715	-0.05%
2019/07/01	2	88.40	1	88.60	90.00	1	5,678	0.02%
2019/06/28	1	90.60	0.2	88.50	88.90	0.8	5,596	0.01%
2019/06/27	0	0.00	2	91.25	89.80	-2	5,517	-0.04%
2019/06/26	0	0.00	8.1	89.45	91.00	-8.1	5,425	-0.15%
2019/06/25	2	85.05	1	86.40	85.20	1	5,296	0.02%
2019/06/24	4	88.03	1	85.70	85.70	3	5,251	0.06%
2019/06/21	0	0.00	1	87.70	85.00	-1	5,098	-0.02%
2019/06/20	1	82.60	5	83.46	86.90	-4	4,933	-0.08%
2019/06/18	0	0.00	1	76.40	77.70	-1	4,646	-0.02%
2019/06/17	1	73.00	3	75.10	76.50	-2	4,566	-0.04%
2019/06/14	0	0.00	2	74.60	74.10	-2	4,498	-0.04%
2019/06/13	5	72.76	0	0.00	73.20	5	4,430	0.11%
2019/06/12	2	72.50	4	73.60	74.00	-2	4,391	-0.05%
2019/06/11	15	76.39	25	75.10	71.20	-10	4,285	-0.23%
2019/06/10	6	71.95	8	70.95	73.20	-2	4,028	-0.05%
2019/06/06	2	70.50	5	70.80	70.60	-3	3,963	-0.08%
2019/06/05	6	72.12	25	71.51	72.50	-19	3,889	-0.49%
2019/06/03	12	69.62	0	0.00	69.00	12	3,561	0.34%
2019/05/31	1	67.00	3	69.57	69.00	-2	3,469	-0.06%
2019/05/30	12	65.66	10	67.26	67.80	2	3,376	0.06%
2019/05/29	0	0.00	3	64.23	64.20	-3	3,272	-0.09%
2019/05/28	7	67.49	13	66.67	66.40	-6	3,204	-0.19%
2019/05/27	7	68.81	30	69.95	66.70	-23	3,121	-0.74%
2019/05/24	5	66.60	7.7	66.14	68.50	-2.7	2,945	-0.09%
2019/05/23	51	62.80	5	62.56	62.30	46	2,717	1.69%
2019/05/22	6	62.43	1	61.00	62.60	5	2,638	0.19%
2019/05/20	0	0.00	1	56.00	56.40	-1	2,516	-0.04%
2019/05/17	1	57.00	0	0.00	54.50	1	2,475	0.04%
2019/05/16	10	62.55	24	60.29	58.90	-14	2,392	-0.59%
2019/05/14	10	60.50	2	58.80	60.60	8	2,295	0.35%
2019/05/13	4	58.88	7	59.67	60.00	-3	2,251	-0.13%
2019/05/10	6	63.35	4	63.83	60.70	2	2,200	0.09%
2019/05/09	5	63.56	5	65.56	62.30	0	2,061	0.00%
2019/05/08	8	62.09	9	63.27	63.80	-1	1,821	-0.05%
2019/05/07	0	0.00	2	59.70	59.20	-2	1,615	-0.12%
2019/05/02	5	56.70	0	0.00	56.00	5	1,635	0.31%
2019/04/30	1	53.90	1	55.40	55.60	0	1,768	0.00%
2019/04/29	2	55.35	6	55.48	54.10	-4	1,783	-0.22%
2019/04/26	5	56.66	4	57.38	57.50	1	1,812	0.06%
2019/04/25	1	60.00	0	0.00	58.60	1	1,756	0.06%
2019/04/24	3	60.00	11	60.77	60.40	-8	1,712	-0.47%
2019/04/23	10	58.78	10	59.16	59.80	0	1,625	0.00%
2019/04/22	0	0.00	6	58.30	58.40	-6	1,521	-0.39%
2019/04/19	1	54.60	1	53.30	55.90	0	1,365	0.00%
2019/04/17	0	0.00	10	52.39	52.30	-10	1,344	-0.74%
2019/04/16	0	0.00	1	51.40	51.70	-1	1,320	-0.08%
2019/04/11	2	52.10	0	0.00	50.70	2	1,295	0.15%
2019/04/09	0	0.00	4	50.30	50.40	-4	1,279	-0.31%
2019/04/08	0	0.00	2	50.90	50.60	-2	1,276	-0.16%
2019/04/02	0	0.00	1	52.30	51.10	-1	1,267	-0.08%
2019/03/29	4	51.30	0	0.00	50.60	4	1,233	0.32%
2019/03/28	6	50.93	0	0.00	50.90	6	1,225	0.49%
2019/03/26	3	48.73	0	0.00	48.70	3	1,224	0.25%
2019/03/22	3	51.43	0	0.00	50.40	3	1,223	0.25%
2019/03/18	3	50.10	1	49.70	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	0	0.00	1	48.70	48.70	-1	1,327	-0.08%
2019/03/08	0	0.00	1	47.70	47.80	-1	1,426	-0.07%
2019/03/07	3	47.57	0	0.00	46.80	3	1,479	0.20%
2019/03/06	1	48.30	0	0.00	48.40	1	1,505	0.07%
2019/03/05	1	51.10	0	0.00	49.80	1	1,528	0.07%
2019/03/04	2	50.30	0	0.00	50.60	2	1,549	0.13%
2019/02/27	3	50.73	0	0.00	50.80	3	1,586	0.19%
2019/02/25	0	0.00	2	53.00	53.00	-2	1,559	-0.13%
2019/02/20	0	0.00	2	52.30	53.00	-2	1,541	-0.13%
2019/02/13	2	50.80	0	0.00	50.80	2	1,513	0.13%
2019/02/12	4	52.30	1	53.00	52.50	3	1,508	0.20%
2019/02/11	0	0.00	6	50.70	50.90	-6	1,511	-0.40%
2019/01/29	2	51.40	0	0.00	51.20	2	1,625	0.12%
2019/01/28	0	0.00	15	54.72	52.80	-15	1,725	-0.87%
2019/01/25	0	0.00	1	54.70	54.50	-1	1,758	-0.06%
2019/01/24	19	55.29	20	55.06	54.40	-1	1,756	-0.06%
2019/01/23	17	54.05	4	54.53	55.20	13	1,690	0.77%
2019/01/22	0	0.00	2	54.70	52.20	-2	1,583	-0.13%
2019/01/21	0	0.00	2	51.20	50.90	-2	1,437	-0.14%
2019/01/18	0	0.00	1	50.20	51.10	-1	1,411	-0.07%
2019/01/17	1	48.20	0	0.00	48.90	1	1,351	0.07%
2019/01/11	1	49.50	0	0.00	49.55	1	1,373	0.07%
2019/01/10	3	49.93	1	50.20	50.20	2	1,363	0.15%
2019/01/09	0	0.00	1	50.20	50.20	-1	1,333	-0.07%
2019/01/07	0	0.00	3	45.55	45.60	-3	1,298	-0.23%
2018/12/25	1	45.45	0	0.00	45.45	1	1,359	0.07%
2018/12/20	2	45.65	0	0.00	45.00	2	1,367	0.15%
2018/12/14	0	0.00	1	47.00	46.80	-1	1,359	-0.07%
2018/12/13	0	0.00	5	48.90	47.60	-5	1,359	-0.37%
2018/12/12	5	48.00	3	48.40	48.30	2	1,358	0.15%
2018/12/11	4	46.39	0	0.00	46.90	4	1,353	0.30%
2018/12/06	2	47.10	7	50.24	46.60	-5	1,320	-0.38%
2018/12/03	5	54.60	4	55.33	55.40	1	1,243	0.08%
2018/11/30	1	49.70	11	52.05	52.50	-10	1,140	-0.88%
2018/11/29	0	0.00	1	48.80	47.80	-1	1,082	-0.09%
2018/11/28	4	48.18	0	0.00	48.10	4	1,041	0.38%
2018/11/27	0	0.00	4	46.49	46.00	-4	1,003	-0.40%
2018/11/21	0	0.00	1	43.55	44.20	-1	918	-0.11%
2018/11/20	0	0.00	0.4	42.65	42.65	-0.4	907	-0.04%
2018/11/15	1	42.80	1	43.00	43.45	0	903	0.00%
2018/11/14	1	44.00	0	0.00	42.60	1	905	0.11%
2018/11/08	1	43.15	1	43.60	42.15	0	914	0.00%
2018/11/07	1	42.50	6	42.56	44.20	-5	894	-0.56%
2018/11/06	2	48.55	0	0.00	43.60	2	884	0.23%
2018/11/05	2	47.10	0	0.00	48.40	2	789	0.25%
2018/11/02	0	0.00	2	44.30	44.30	-2	684	-0.29%
2018/11/01	0	0.00	1	40.05	40.30	-1	627	-0.16%
2018/10/29	2	34.00	0	0.00	34.25	2	626	0.32%
2018/10/24	1	38.35	0	0.00	37.90	1	619	0.16%
2018/10/23	4	38.75	1	38.60	38.00	3	616	0.49%
2018/10/16	1	36.45	0	0.00	37.05	1	585	0.17%
2018/10/15	0	0.00	2	34.90	35.45	-2	591	-0.34%
2018/10/12	2	33.95	4	34.75	34.80	-2	598	-0.33%
2018/10/11	0	0.00	1	34.35	34.20	-1	617	-0.16%
2018/10/09	0	0.00	1	37.85	37.95	-1	617	-0.16%
2018/10/08	1	37.35	0	0.00	37.00	1	617	0.16%
2018/10/05	1	39.85	4	41.28	39.30	-3	605	-0.50%
2018/10/04	1	42.70	0	0.00	42.55	1	605	0.17%
2018/09/27	0.5	47.00	2	46.00	45.40	-1.5	700	-0.21%
2018/09/21	0	0.00	1	46.80	46.85	-1	739	-0.14%
2018/09/19	1	48.85	0	0.00	48.85	1	745	0.13%
2018/09/17	1	54.90	0	0.00	55.10	1	761	0.13%
2018/09/14	1	53.80	0	0.00	53.80	1	762	0.13%
2018/09/07	1	52.60	0	0.00	53.00	1	908	0.11%
2018/09/05	3	57.00	0	0.00	55.90	3	1,042	0.29%
2018/08/28	2	56.40	0	0.00	55.40	2	1,133	0.18%
2018/08/27	1	54.40	8	53.30	55.30	-7	1,135	-0.62%
2018/08/16	1	57.10	6	58.50	57.70	-5	1,143	-0.44%
2018/08/15	8	60.89	0	0.00	60.10	8	1,125	0.71%
2018/08/14	1	62.30	0	0.00	62.90	1	1,114	0.09%
2018/08/09	0	0.00	1	65.40	64.80	-1	1,097	-0.09%
2018/08/07	4	64.70	5	65.56	65.10	-1	1,079	-0.09%
2018/08/06	0	0.00	1	63.60	62.50	-1	1,062	-0.09%
2018/08/03	0	0.00	1	62.00	62.00	-1	1,061	-0.09%
2018/08/01	0	0.00	3	63.80	63.50	-3	1,053	-0.28%
2018/07/30	0	0.00	2	63.30	62.50	-2	1,052	-0.19%
2018/07/27	0	0.00	3	63.10	63.30	-3	1,052	-0.28%
2018/07/24	3	60.60	0	0.00	61.60	3	1,044	0.29%
2018/07/23	6	60.70	0	0.00	60.30	6	1,045	0.57%
2018/07/20	5	61.86	1	62.30	62.00	4	1,045	0.38%
2018/07/19	1	61.70	0	0.00	61.00	1	1,035	0.10%
2018/07/18	2	63.10	0	0.00	62.10	2	1,025	0.20%
2018/07/17	3	64.07	0	0.00	64.50	3	999	0.30%
2018/07/16	7	65.79	0	0.00	65.60	7	980	0.71%
2018/07/12	0	0.00	1	65.20	66.60	-1	956	-0.10%
2018/07/11	2	64.20	10	64.30	64.40	-8	949	-0.84%
2018/07/06	4	65.08	1	65.40	65.90	3	914	0.33%
2018/07/05	2	68.55	0	0.00	68.00	2	880	0.23%
2018/07/04	6	73.32	0	0.00	71.80	6	865	0.69%
2018/07/03	3	75.87	0	0.00	74.50	3	850	0.35%
2018/07/02	0	0.00	1	80.00	79.40	-1	845	-0.12%
2018/06/29	0	0.00	1	78.20	78.20	-1	884	-0.11%
2018/06/27	3	81.30	2	82.30	82.20	1	884	0.11%
2018/06/22	0	0.00	40	85.54	83.00	-40	859	-4.65%
2018/06/20	0	0.00	1	91.00	90.00	-1	835	-0.12%
2018/06/19	1	90.40	2	91.10	90.00	-1	812	-0.12%
2018/06/15	6	90.73	13	91.50	89.70	-7	793	-0.88%
2018/06/14	12	88.73	11	88.88	86.90	1	730	0.14%
2018/06/13	38	84.90	7	86.46	88.00	31	674	4.60%
2018/06/12	4	79.50	1	79.90	81.20	3	593	0.51%
2018/06/11	0	0.00	1	77.20	76.50	-1	542	-0.18%
2018/05/31	1	71.80	0	0.00	71.00	1	499	0.20%
2018/05/29	0	0.00	3	75.90	73.90	-3	505	-0.59%
2018/05/25	1	72.90	1	73.90	72.70	0	490	0.00%
2018/05/23	0	0.00	1	67.70	68.50	-1	473	-0.21%
2018/05/21	2	68.50	1	69.00	69.20	1	479	0.21%
2018/05/07	3	69.40	0	0.00	69.70	3	554	0.54%
2018/05/04	2	68.35	0	0.00	68.70	2	566	0.35%
2018/04/27	3	67.80	0	0.00	66.30	3	592	0.51%
2018/04/19	0	73.40	0	0.00	72.80	0	785	0.00%
2018/04/13	1	78.80	1	78.80	77.00	0	859	0.00%
2018/04/02	1	80.80	1	82.80	80.60	0	891	0.00%
2018/03/30	0	0.00	1	70.40	69.80	-1	849	-0.12%
2018/03/29	1	70.00	0	0.00	69.80	1	852	0.12%
2018/03/23	2	72.95	0	0.00	72.60	2	883	0.23%
2018/03/22	2	76.20	0	0.00	75.10	2	880	0.23%
2018/03/20	1	78.80	1	78.60	77.60	0	871	0.00%
2018/03/19	0	80.90	0	0.00	80.00	0	868	0.00%
2018/03/15	1	79.60	0	0.00	79.60	1	868	0.12%
2018/03/14	1	81.50	0	0.00	81.10	1	866	0.12%
2018/03/12	1	81.10	0	0.00	81.00	1	886	0.11%
2018/03/06	5	84.00	0	0.00	83.20	5	910	0.55%
2018/02/23	0	0.00	1	83.60	82.40	-1	993	-0.10%
2018/02/06	3	78.77	1	78.50	78.50	2	1,189	0.17%
2018/02/05	2	82.00	0	0.00	86.20	2	1,197	0.17%
2018/01/30	0	0.00	2	88.50	87.50	-2	1,245	-0.16%
2018/01/29	2	86.55	1	88.10	88.20	1	1,294	0.08%
2018/01/26	1	86.60	0	0.00	86.40	1	1,381	0.07%
2018/01/24	2	86.20	3	87.37	88.60	-1	1,503	-0.07%
2018/01/23	0	0.00	1	89.10	87.60	-1	1,553	-0.06%
2018/01/22	0	0.00	1	90.60	89.50	-1	1,560	-0.06%
2018/01/19	2	90.15	1	89.90	90.50	1	1,564	0.06%
2018/01/18	8	91.29	5	89.94	89.20	3	1,592	0.19%
2018/01/17	3	88.07	4	88.65	88.30	-1	1,578	-0.06%
2018/01/15	1	88.00	1	88.10	88.00	0	1,561	0.00%
2018/01/12	2	84.85	8	87.31	89.10	-6	1,566	-0.38%
2018/01/11	2	80.50	0	0.00	82.80	2	1,543	0.13%
2018/01/10	4	82.98	0	0.00	80.40	4	1,606	0.25%
2018/01/08	0	0.00	3	86.50	86.40	-3	1,623	-0.18%
2018/01/05	4	88.83	0	0.00	88.20	4	1,619	0.25%
2018/01/03	3	91.57	3	91.60	91.30	0	1,622	0.00%
2018/01/02	2	87.30	0	0.00	87.50	2	1,610	0.12%