立積 (4968)-凱基-竹科券商分點個股進出

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
168.5
漲跌
▲5.0
漲幅
+3.06%
成交量
1,127張
產業
上市半導體類股
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－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/24	1	168.00	0.1	169.50	168.50	1	5,244	0.02%
2024/04/23	0	166.00	0	0.00	163.50	0	5,269	0.00%
2024/04/22	0.2	165.00	0	0.00	162.50	0.2	5,270	0.00%
2024/04/19	4	173.75	5	169.10	169.00	-1	5,275	-0.02%
2024/04/18	2	174.50	2	176.50	175.50	0	5,266	0.00%
2024/04/17	2	173.75	6	174.33	173.00	-4	5,252	-0.08%
2024/04/16	0.4	174.42	3.1	174.19	173.50	-2.7	5,240	-0.05%
2024/04/15	1.2	182.58	6	184.42	182.00	-4.8	5,234	-0.09%
2024/04/12	6	188.42	1	187.50	187.00	5	5,289	0.09%
2024/04/11	1	192.00	1	192.00	190.50	0	5,311	0.00%
2024/04/10	3	191.83	4	191.00	192.00	-1	5,358	-0.02%
2024/04/09	3.1	184.21	7	184.57	185.00	-3.9	5,387	-0.07%
2024/04/08	12.3	187.81	3	186.83	186.50	9.3	5,378	0.17%
2024/04/03	1	205.00	1	205.00	205.00	0	5,298	0.00%
2024/04/02	3	207.33	1	208.50	206.50	2	5,326	0.04%
2024/04/01	3.1	212.50	1	215.00	211.00	2.1	5,467	0.04%
2024/03/29	2.2	205.41	0	0.00	205.50	2.2	5,474	0.04%
2024/03/28	2	206.25	8	204.00	204.50	-6	5,518	-0.11%
2024/03/27	3.1	217.58	2.2	218.36	214.00	0.9	5,602	0.02%
2024/03/26	8	216.06	3	221.67	216.00	5	5,849	0.09%
2024/03/25	2	222.50	2	228.50	222.00	0	6,005	0.00%
2024/03/22	3	223.50	1	223.50	225.00	2	6,016	0.03%
2024/03/21	3	217.98	8	216.50	219.00	-5	6,006	-0.08%
2024/03/20	8	216.88	13	214.65	215.50	-5	6,018	-0.08%
2024/03/19	3.2	226.84	0	0.00	223.00	3.2	5,994	0.05%
2024/03/18	2	222.50	1	227.50	230.00	1	5,978	0.02%
2024/03/15	0	0.00	2	224.00	223.00	-2	6,030	-0.03%
2024/03/14	16	222.44	0	0.00	222.50	16	6,039	0.26%
2024/03/13	0	0.00	2	233.00	229.00	-2	6,024	-0.03%
2024/03/12	3	234.17	4.2	232.17	235.50	-1.2	5,997	-0.02%
2024/03/11	10.4	225.04	2	226.75	223.00	8.4	5,931	0.14%
2024/03/08	21	232.60	53	234.89	224.50	-32	5,921	-0.54%
2024/03/07	8	237.38	24	238.56	235.00	-16	5,807	-0.28%
2024/03/06	9	233.11	15.1	238.67	234.00	-6.1	5,830	-0.11%
2024/03/05	4	225.25	6	225.33	227.00	-2	5,712	-0.04%
2024/03/04	37.2	229.75	22.6	226.70	223.50	14.6	5,662	0.26%
2024/03/01	8	238.32	13	241.00	248.00	-5	5,407	-0.09%
2024/02/29	19	227.87	1	228.50	225.50	18	5,275	0.34%
2024/02/27	7	221.95	6	217.50	221.00	1	5,326	0.02%
2024/02/26	0	0.00	1	219.00	222.00	-1	5,391	-0.02%
2024/02/23	15	229.10	6	221.92	223.50	9	5,379	0.17%
2024/02/22	8	229.69	9	227.67	226.00	-1	5,334	-0.02%
2024/02/21	14	229.07	4	229.25	230.00	10	5,268	0.19%
2024/02/20	3.1	218.10	1	221.50	222.00	2.1	5,102	0.04%
2024/02/19	17	224.00	11	220.73	222.00	6	4,983	0.12%
2024/02/16	8	209.94	10.4	214.68	218.00	-2.4	4,747	-0.05%
2024/02/15	3	194.00	113.1	198.25	198.50	-110.1	4,587	-2.40%	大賣/鉅額交易
2024/02/05	1.1	185.76	1	187.50	180.50	0.1	4,454	0.00%
2024/02/02	2	187.75	22.6	185.72	188.00	-20.6	4,347	-0.47%
2024/02/01	3	176.50	15	177.10	176.00	-12	4,161	-0.29%
2024/01/31	4	178.88	5.3	176.48	179.00	-1.3	4,108	-0.03%
2024/01/30	6.6	169.33	2	168.25	171.00	4.6	4,033	0.11%
2024/01/29	25.2	182.31	17	178.47	175.50	8.2	3,982	0.21%
2024/01/26	5	175.70	2.5	177.50	176.00	2.5	3,783	0.07%
2024/01/25	1	171.50	2	169.75	168.50	-1	3,656	-0.03%
2024/01/24	5	173.00	0	0.00	171.50	5	3,664	0.14%
2024/01/23	2	174.25	1	175.00	173.00	1	3,649	0.03%
2024/01/22	5	167.80	0	0.00	172.00	5	3,623	0.14%
2024/01/19	0.5	162.50	0	0.00	161.00	0.5	3,609	0.01%
2024/01/18	0	0.00	4	164.00	160.00	-4	3,614	-0.11%
2024/01/17	1.1	161.55	2	162.25	163.50	-0.9	3,621	-0.02%
2024/01/16	1	167.00	0	0.00	166.50	1	3,605	0.03%
2024/01/12	1	166.50	4	165.75	164.50	-3	3,603	-0.08%
2024/01/11	1	168.50	0	0.00	168.00	1	3,607	0.03%
2024/01/09	0	0.00	0	167.50	165.50	0	3,618	0.00%
2024/01/08	5	171.80	3	169.50	168.50	2	3,635	0.06%
2024/01/05	2	165.25	12	166.00	166.00	-10	3,610	-0.28%
2024/01/04	7	168.14	0	0.00	164.00	7	3,627	0.19%
2024/01/03	5.2	176.35	1	172.50	171.00	4.2	3,602	0.12%
2024/01/02	15	182.63	1	181.00	182.00	14	3,536	0.40%
2023/12/29	5	184.90	0	0.00	184.00	5	3,510	0.14%
2023/12/28	1	190.00	11.1	187.84	186.00	-10.1	3,481	-0.29%
2023/12/27	5	185.70	5	187.59	190.00	0	3,454	0.00%
2023/12/26	1	188.53	0	0.00	191.00	1	3,299	0.03%
2023/12/25	8	188.13	12	189.13	189.00	-4	3,261	-0.12%
2023/12/22	6	187.50	6.1	188.27	189.00	-0.1	3,204	0.00%
2023/12/21	36	182.27	22.2	185.59	187.00	13.8	3,084	0.45%
2023/12/20	1.2	174.69	3.1	176.72	180.00	-1.8	2,826	-0.07%
2023/12/19	0.1	166.00	4	164.00	164.00	-4	2,678	-0.15%
2023/12/18	2	171.50	0	0.00	168.50	2	2,651	0.08%
2023/12/15	0	171.00	5	169.80	172.00	-5	2,633	-0.19%
2023/12/14	2	170.00	0	0.00	170.00	2	2,593	0.08%
2023/12/13	3	169.50	3.3	169.21	168.50	-0.3	2,560	-0.01%
2023/12/12	2	171.50	3	171.17	168.00	-1	2,549	-0.04%
2023/12/11	5	169.90	3	171.17	168.50	2	2,474	0.08%
2023/12/07	3.1	168.32	2	168.50	166.00	1.1	2,409	0.04%
2023/12/06	2	169.25	2	171.50	169.50	0	2,376	0.00%
2023/12/05	0	0.00	1.2	168.20	169.50	-1.2	2,351	-0.05%
2023/12/04	2	172.75	2	174.75	172.00	0	2,310	0.00%
2023/12/01	13	167.23	11	167.59	167.50	2	2,252	0.09%
2023/11/30	2	163.00	0	0.00	162.50	2	2,142	0.09%
2023/11/29	9	165.22	4	164.63	167.00	5	2,094	0.24%
2023/11/28	5.1	159.68	7	162.71	165.00	-2	2,040	-0.10%
2023/11/27	5	156.80	4	158.63	157.50	1	1,943	0.05%
2023/11/24	5	155.10	12	157.33	159.50	-7	1,876	-0.37%
2023/11/22	1	145.50	0	0.00	148.00	1	1,626	0.06%
2023/11/21	0	144.20	11	145.37	145.00	-11	1,605	-0.68%
2023/11/20	3	144.50	1	144.50	142.50	2	1,567	0.13%
2023/11/15	2	138.00	0	0.00	136.00	2	1,496	0.13%
2023/11/13	8	137.56	8	134.75	134.00	0	1,499	0.00%
2023/11/10	0	0.00	4	132.00	132.00	-4	1,467	-0.27%
2023/11/07	4	132.38	5	133.60	132.00	-1	1,480	-0.07%
2023/11/03	0	0.00	1	121.00	122.00	-1	1,439	-0.07%
2023/11/01	0	0.00	2	118.75	118.50	-2	1,475	-0.14%
2023/10/31	0	116.00	0	0.00	115.00	0	1,474	0.00%
2023/10/27	1	121.00	1	119.00	120.50	0	1,486	0.00%
2023/10/25	0	0.00	1	128.50	127.00	-1	1,510	-0.07%
2023/10/23	0.1	127.00	0	0.00	126.00	0.1	1,580	0.00%
2023/10/20	2	130.00	0	0.00	129.50	2	1,602	0.12%
2023/10/19	1	130.00	0	0.00	129.50	1	1,631	0.06%
2023/10/18	0	133.00	0	132.00	131.00	0	1,654	0.00%
2023/10/17	0.1	133.50	0	0.00	132.00	0.1	1,671	0.01%
2023/10/16	1.1	133.09	1	133.00	134.00	0.1	1,706	0.01%
2023/10/13	0.2	138.00	0	0.00	137.50	0.2	1,718	0.01%
2023/10/12	6	141.58	4	140.00	142.00	2	1,719	0.12%
2023/10/11	6.1	141.59	1	137.00	135.00	5.1	1,726	0.30%
2023/10/06	2	144.25	1	143.50	145.50	1	1,766	0.06%
2023/10/04	1.1	143.05	0	0.00	143.00	1.1	2,068	0.05%
2023/10/03	0	0.00	1	150.00	146.50	-1	2,201	-0.05%
2023/09/28	0.1	144.00	0	0.00	144.50	0.1	2,448	0.00%
2023/09/27	1.1	141.55	0	0.00	142.00	1.1	2,613	0.04%
2023/09/26	0.1	145.00	1	146.00	143.00	-1	2,668	-0.04%
2023/09/22	1	142.00	0	0.00	145.50	1	2,784	0.04%
2023/09/21	5	143.50	0	0.00	143.50	5	2,858	0.17%
2023/09/20	0.1	146.50	0	0.00	147.00	0.1	2,878	0.00%
2023/09/19	0.1	151.50	0	0.00	150.00	0.1	2,925	0.00%
2023/09/18	0.1	158.00	0	0.00	156.00	0.1	2,941	0.00%
2023/09/15	1	158.48	0	0.00	158.00	1	2,989	0.03%
2023/09/14	0	0.00	2	158.00	159.00	-2	3,038	-0.07%
2023/09/13	0	153.00	2	154.00	156.00	-2	3,114	-0.06%
2023/09/12	3	154.67	1.1	154.41	153.50	1.9	3,163	0.06%
2023/09/11	1	156.54	0	0.00	156.00	1	3,258	0.03%
2023/09/08	0	0.00	1	162.50	162.00	-1	3,342	-0.03%
2023/09/07	0	159.50	0	0.00	160.00	0	3,545	0.00%
2023/09/06	1	158.50	3	156.50	160.50	-2	3,892	-0.05%
2023/09/05	1	161.50	10	161.00	161.50	-9	4,053	-0.22%
2023/09/04	0	0.00	1	156.50	157.00	-1	4,157	-0.02%
2023/08/31	0.1	153.50	0	0.00	155.50	0.1	4,289	0.00%
2023/08/24	0	0.00	6	144.00	144.50	-6	4,842	-0.12%
2023/08/16	2	144.00	2	148.00	148.50	0	5,175	0.00%
2023/08/15	2	147.50	1	146.50	147.50	1	5,244	0.02%
2023/08/14	1	148.50	1	150.00	147.50	0	5,382	0.00%
2023/08/11	0	151.50	5	153.10	152.00	-5	5,447	-0.09%
2023/08/10	13	159.38	0	0.00	155.00	13	5,494	0.24%
2023/08/08	7	163.36	1	163.00	162.50	6	5,626	0.11%
2023/08/07	0	0.00	1	162.50	162.50	-1	5,738	-0.02%
2023/08/02	0.1	159.00	0	0.00	157.50	0.1	6,067	0.00%
2023/08/01	3	158.50	1	161.00	158.50	2	6,146	0.03%
2023/07/28	1	164.50	1	164.00	166.50	0	6,543	0.00%
2023/07/27	2	161.75	1	163.00	164.00	1	6,932	0.01%
2023/07/26	4.2	159.68	1	157.00	157.00	3.2	7,101	0.04%
2023/07/25	6.1	164.43	3	162.67	165.00	3.1	7,402	0.04%
2023/07/24	2	165.25	0	0.00	163.00	2	7,605	0.03%
2023/07/21	1	165.00	0	168.00	167.50	1	7,798	0.01%
2023/07/20	1.1	169.98	0	0.00	169.50	1.1	8,084	0.01%
2023/07/19	11.1	171.36	0	0.00	171.50	11.1	8,296	0.13%
2023/07/18	1	173.00	1.2	173.57	172.00	-0.2	8,703	0.00%
2023/07/17	1.1	179.45	0.1	177.50	176.50	1.1	8,842	0.01%
2023/07/14	23.3	180.02	2	181.25	177.00	21.3	8,947	0.24%
2023/07/13	5.1	181.46	6	180.08	178.50	-0.9	9,155	-0.01%
2023/07/12	4	188.75	2	182.52	182.50	2	9,582	0.02%
2023/07/11	2	191.02	9	192.83	192.00	-7	9,750	-0.07%
2023/07/10	4	186.13	4	187.25	186.00	0	9,716	0.00%
2023/07/07	4.1	178.34	1	176.50	181.00	3.1	9,930	0.03%
2023/07/06	6.1	184.91	0	0.00	186.00	6.1	10,098	0.06%
2023/07/05	7	182.71	4	184.25	182.00	3	10,435	0.03%
2023/07/04	1	177.50	2.4	177.83	178.00	-1.4	10,587	-0.01%
2023/07/03	1	181.00	0.1	180.00	175.00	0.9	10,700	0.01%
2023/06/28	0	0.00	1	170.50	170.50	-1	10,581	-0.01%
2023/06/27	10	174.25	0	0.00	171.50	10	10,597	0.09%
2023/06/26	1.1	175.45	0	0.00	174.50	1.1	10,547	0.01%
2023/06/21	0.6	174.50	1	175.00	175.00	-0.4	10,541	0.00%
2023/06/20	2	176.75	0	0.00	176.00	2	10,498	0.02%
2023/06/19	3	179.33	2	179.00	181.00	1	10,452	0.01%
2023/06/16	2	186.50	3	183.33	184.00	-1	10,375	-0.01%
2023/06/15	2	188.75	1	184.50	184.50	1	10,331	0.01%
2023/06/14	14	184.07	4	184.88	186.50	10	10,236	0.10%
2023/06/13	4	184.75	1	185.50	183.00	3	10,153	0.03%
2023/06/12	5	194.00	14	194.00	191.00	-9	9,945	-0.09%
2023/06/09	10	178.80	9	179.44	180.50	1	9,598	0.01%
2023/06/08	2	173.50	2	175.25	175.50	0	9,416	0.00%
2023/06/07	1	168.50	3	167.67	171.00	-2	9,315	-0.02%
2023/06/06	6	165.67	5	166.10	164.50	1	9,266	0.01%
2023/06/05	2	171.75	4	173.00	170.50	-2	9,210	-0.02%
2023/06/02	18	179.86	18	176.50	174.00	0	9,240	0.00%
2023/06/01	6	175.75	6	176.42	178.00	0	9,102	0.00%
2023/05/31	35	176.56	24	174.13	174.00	11	9,047	0.12%
2023/05/30	4	174.00	2	175.75	174.50	2	8,946	0.02%
2023/05/29	3	164.33	1	169.00	170.00	2	8,829	0.02%
2023/05/26	4	165.75	4	163.13	161.00	0	8,912	0.00%
2023/05/25	5	168.00	3	167.00	167.00	2	8,939	0.02%
2023/05/24	13	167.73	12	168.08	168.00	1	8,972	0.01%
2023/05/22	13	170.62	9	170.17	171.50	4	9,301	0.04%
2023/05/19	31	170.19	24	168.94	169.00	7	9,282	0.08%
2023/05/18	3	173.17	1	173.50	172.00	2	9,219	0.02%
2023/05/17	1	168.00	0	0.00	166.50	1	9,089	0.01%
2023/05/16	2	162.00	2	162.00	160.50	0	9,026	0.00%
2023/05/15	31	166.52	30	162.50	163.00	1	8,991	0.01%
2023/05/12	2	170.00	2	167.50	172.00	0	8,994	0.00%
2023/05/11	4	171.25	5	170.70	168.50	-1	9,073	-0.01%
2023/05/10	2	176.25	1	174.50	174.50	1	8,986	0.01%
2023/05/09	4	171.63	8	171.38	175.00	-4	8,819	-0.05%
2023/05/08	3	175.17	1.1	173.59	173.50	1.9	8,661	0.02%
2023/05/05	44	172.38	13	171.54	171.00	31	8,602	0.36%
2023/05/04	6	172.17	3	170.67	169.00	3	8,483	0.04%
2023/05/03	32.2	181.96	25	176.90	177.00	7.2	8,314	0.09%
2023/05/02	1	182.00	5	181.30	187.50	-4	7,956	-0.05%
2023/04/28	9	166.39	13	167.54	170.50	-4	7,796	-0.05%
2023/04/27	5	159.30	3	160.00	158.00	2	7,464	0.03%
2023/04/26	7	165.93	10.1	166.01	167.00	-3.1	7,261	-0.04%
2023/04/25	16	171.88	11	171.00	169.00	5	7,084	0.07%
2023/04/24	9	179.83	7.1	180.06	179.00	1.9	6,806	0.03%
2023/04/21	8	178.88	12	179.58	177.50	-4	6,606	-0.06%
2023/04/20	6	174.67	4.3	175.66	172.50	1.7	6,320	0.03%
2023/04/19	4	180.00	2	182.00	182.50	2	6,241	0.03%
2023/04/18	21	182.21	31	182.35	179.00	-10	6,223	-0.16%
2023/04/17	37	180.57	19	181.98	179.50	18	6,223	0.29%
2023/04/14	15	163.43	14	165.61	171.00	1	5,844	0.02%
2023/04/13	6	163.75	8.1	163.31	163.00	-2.1	5,569	-0.04%
2023/04/12	41	168.05	9.2	167.74	165.00	31.8	5,449	0.58%
2023/04/11	4	155.88	35.3	156.47	165.00	-31.3	5,282	-0.59%
2023/04/10	14.2	151.65	13.6	150.80	150.00	0.6	5,191	0.01%
2023/04/07	1	143.50	98.1	146.52	147.50	-97.1	4,778	-2.03%
2023/04/06	0	0.00	15	131.53	134.50	-15	4,473	-0.34%
2023/03/31	1	125.50	3	125.83	125.50	-2	4,315	-0.05%
2023/03/29	1.2	121.67	30	119.00	121.00	-28.8	4,263	-0.68%
2023/03/28	10.2	124.45	3	121.50	122.00	7.2	4,247	0.17%
2023/03/27	2	127.25	0	0.00	127.00	2	4,215	0.05%
2023/03/24	12	130.17	2	129.00	129.00	10	4,236	0.24%
2023/03/22	10	129.00	0	0.00	129.00	10	4,233	0.24%
2023/03/21	0	129.00	0	129.50	128.00	0	4,245	0.00%
2023/03/20	2	130.00	0.1	129.00	129.50	1.9	4,251	0.05%
2023/03/16	1	127.00	2	124.50	125.00	-1	4,274	-0.02%
2023/03/15	0	0.00	1	127.50	126.50	-1	4,298	-0.02%
2023/03/13	6.2	125.61	0	0.00	129.00	6.2	4,349	0.14%
2023/03/10	2	131.00	20	131.00	129.00	-18	4,432	-0.41%
2023/03/09	0	0.00	1	133.50	133.00	-1	4,469	-0.02%
2023/03/08	5.2	135.02	5	135.50	135.50	0.2	4,519	0.00%
2023/03/07	1	137.50	5	136.30	134.50	-4	4,634	-0.09%
2023/03/06	11	133.55	10	132.50	132.50	1	4,662	0.02%
2023/03/03	1.4	131.00	0	0.00	131.00	1.4	4,830	0.03%
2023/03/02	13	132.15	0	0.00	131.50	13	5,015	0.26%
2023/03/01	4	131.50	0	0.00	130.50	4	5,130	0.08%
2023/02/24	17	132.88	0	0.00	132.50	17	5,129	0.33%
2023/02/23	3.1	142.44	5	143.90	141.00	-2	5,029	-0.04%
2023/02/22	10.2	134.51	12	135.92	135.50	-1.9	4,944	-0.04%
2023/02/21	7	142.64	6.2	142.67	141.50	0.8	4,913	0.02%
2023/02/20	1	139.00	4	137.75	140.50	-3	4,701	-0.06%
2023/02/17	2	127.25	1	128.00	128.00	1	4,736	0.02%
2023/02/16	1	129.00	0	0.00	129.00	1	4,898	0.02%
2023/02/15	3	126.83	0	0.00	126.50	3	4,976	0.06%
2023/02/13	6	128.83	1	126.50	126.00	5	5,051	0.10%
2023/02/10	3.1	132.37	1	133.50	131.50	2.1	5,104	0.04%
2023/02/09	12	139.29	10	137.90	138.00	2	5,072	0.04%
2023/02/08	2	133.00	1	135.00	135.00	1	5,066	0.02%
2023/02/07	1	131.00	3	130.33	130.50	-2	5,063	-0.04%
2023/02/06	0	0.00	1	131.50	131.50	-1	5,105	-0.02%
2023/02/03	4	132.38	1	131.50	130.50	3	5,172	0.06%
2023/02/02	4	136.25	1	135.50	135.50	3	5,197	0.06%
2023/02/01	23.1	132.48	5	132.40	136.00	18.1	5,211	0.35%
2023/01/31	1	132.00	3	131.17	130.50	-2	5,186	-0.04%
2023/01/30	1	130.50	0	0.00	129.50	1	5,131	0.02%
2023/01/17	1	126.50	1	127.00	124.50	0	5,100	0.00%
2023/01/16	0	0.00	0.1	128.00	128.00	-0.1	5,105	0.00%
2023/01/13	2	127.75	6	125.17	125.00	-4	5,083	-0.08%
2023/01/12	0	0.00	11	129.05	127.50	-11	5,045	-0.22%
2023/01/11	2	128.50	0	0.00	129.00	2	5,006	0.04%
2023/01/10	22.2	129.80	23.2	128.26	128.00	-1	4,990	-0.02%
2023/01/09	16.2	127.83	13	126.46	127.00	3.2	4,837	0.07%
2023/01/06	2	126.00	2	127.25	127.50	0	4,752	0.00%
2023/01/05	2	127.25	2.2	128.82	126.00	-0.2	4,648	0.00%
2023/01/04	6.2	120.02	11	121.82	119.50	-4.8	4,406	-0.11%
2023/01/03	0	0.00	1	113.00	113.50	-1	4,278	-0.02%
2022/12/30	2	111.00	0	0.00	112.50	2	4,269	0.05%
2022/12/29	20	116.03	11	111.95	111.50	9	4,260	0.21%
2022/12/28	30	122.47	27	123.56	123.50	3	4,152	0.07%
2022/12/27	1	115.50	2	122.00	122.00	-1	3,960	-0.03%
2022/12/26	2	111.50	0	0.00	111.00	2	3,949	0.05%
2022/12/21	1	110.00	8	110.00	109.50	-7	3,990	-0.18%
2022/12/20	0	0.00	1	112.50	110.00	-1	3,998	-0.03%
2022/12/19	14	116.64	12	115.88	115.50	2	4,002	0.05%
2022/12/16	4	115.88	20	115.50	116.00	-16	4,009	-0.40%
2022/12/15	20	121.00	0	0.00	120.00	20	3,983	0.50%
2022/12/14	0	0.00	4	120.25	123.00	-4	3,985	-0.10%
2022/12/13	4	119.00	0	0.00	118.50	4	3,964	0.10%
2022/12/09	10	123.00	10	120.50	122.00	0	3,963	0.00%
2022/12/08	11	122.45	0.3	121.00	122.00	10.7	3,952	0.27%
2022/12/07	30	123.17	32	122.95	124.00	-2	3,949	-0.05%
2022/12/06	30	128.33	30	126.00	126.00	0	3,931	0.00%
2022/12/05	32	132.31	0	0.00	131.00	32	3,909	0.82%
2022/12/02	40	134.41	5	133.60	130.50	35	3,879	0.90%
2022/12/01	1	131.50	2	129.25	130.00	-1	3,783	-0.03%
2022/11/30	2	129.50	4	128.75	128.50	-2	3,733	-0.05%
2022/11/29	6	133.67	28	133.63	132.50	-22	3,683	-0.60%
2022/11/28	4	130.88	1.2	132.43	135.50	2.9	3,547	0.08%
2022/11/25	29	128.52	82	129.49	129.50	-53	3,445	-1.54%
2022/11/24	27	123.85	9.2	127.45	127.50	17.8	3,258	0.55%
2022/11/23	41.5	117.50	10	119.75	120.00	31.5	3,051	1.03%
2022/11/22	7	114.79	7	114.36	114.00	0	2,914	0.00%
2022/11/21	21	113.93	0	0.00	111.00	21	2,873	0.73%
2022/11/18	2	114.50	3	113.50	111.00	-1	2,817	-0.04%
2022/11/17	11	114.95	3	114.00	115.00	8	2,782	0.29%
2022/11/16	23	111.72	22	112.00	113.50	1	2,741	0.04%
2022/11/15	43.2	116.26	40	114.50	114.50	3.2	2,691	0.12%
2022/11/14	0	0.00	33	115.02	117.50	-33	2,501	-1.32%
2022/11/11	10	107.00	10	107.50	107.00	0	2,329	0.00%
2022/11/09	10	107.00	8	106.25	106.00	2	2,234	0.09%
2022/11/08	2.6	109.19	4	104.88	103.50	-1.4	2,208	-0.06%
2022/11/07	9	105.78	8	105.75	106.00	1	2,136	0.05%
2022/11/04	15	107.50	11	105.00	105.00	4	2,084	0.19%
2022/11/03	4	99.65	2	102.75	103.50	2	1,955	0.10%
2022/11/02	12	102.00	12	100.04	100.00	0	1,912	0.00%
2022/11/01	12	96.75	4	99.20	101.00	8	1,866	0.43%
2022/10/31	2	91.00	2	95.10	95.40	0	1,793	0.00%
2022/10/28	12	89.35	22.2	89.32	89.80	-10.2	1,731	-0.59%
2022/10/27	1	92.20	3	96.13	97.10	-2	1,639	-0.12%
2022/10/21	11	93.49	1	93.70	90.60	10	1,592	0.63%
2022/10/20	11	95.97	11	95.91	95.70	0	1,601	0.00%
2022/10/18	0	0.00	1	96.50	96.50	-1	1,642	-0.06%
2022/10/17	8	94.60	7	96.27	98.20	1	1,661	0.06%
2022/10/14	1	94.10	6.4	96.36	97.00	-5.4	1,653	-0.32%
2022/10/13	3	91.97	1	91.82	88.20	2	1,657	0.12%
2022/10/12	22	93.26	15	96.03	94.10	7	1,651	0.42%
2022/10/07	0	0.00	11.4	102.53	102.00	-11.4	1,691	-0.67%
2022/10/06	1	106.50	0	0.00	104.50	1	1,744	0.06%
2022/10/04	1	104.00	1	103.00	103.00	0	1,729	0.00%
2022/09/29	0.1	94.40	0	0.00	93.90	0.1	1,738	0.01%
2022/09/28	0.1	100.00	1	97.50	96.80	-0.9	1,775	-0.05%
2022/09/27	10	100.00	0	0.00	102.50	10	1,793	0.56%
2022/09/23	1.2	107.42	1	107.00	108.00	0.2	1,844	0.01%
2022/09/22	35	111.59	10	112.50	112.50	25	1,853	1.35%
2022/09/21	10	113.50	0	0.00	113.00	10	1,862	0.54%
2022/09/16	0.2	114.50	20	115.00	115.00	-19.8	1,859	-1.06%
2022/09/15	0	0.00	3	120.17	118.50	-3	1,867	-0.16%
2022/09/14	21.2	118.47	0	0.00	119.50	21.2	1,876	1.13%
2022/09/13	1	124.50	24	126.58	124.00	-23	1,868	-1.23%
2022/09/12	10	130.50	0	0.00	128.00	10	1,874	0.53%
2022/09/07	1	127.00	2	127.00	127.00	-1	1,919	-0.05%
2022/09/05	40	129.50	40	128.50	128.50	0	1,953	0.00%
2022/09/02	5	137.00	0	0.00	135.00	5	1,971	0.25%
2022/09/01	1	137.50	2	140.00	136.50	-1	1,986	-0.05%
2022/08/31	10	136.00	15	139.37	140.50	-5	1,988	-0.25%
2022/08/30	0	0.00	10	135.30	136.50	-10	2,027	-0.49%
2022/08/29	5	137.10	0	0.00	135.00	5	2,061	0.24%
2022/08/25	2	145.50	1	146.00	146.00	1	2,107	0.05%
2022/08/24	1	145.50	0	0.00	144.00	1	2,179	0.05%
2022/08/23	1	141.00	1	141.50	143.00	0	2,251	0.00%
2022/08/17	0	0.00	10	144.50	145.00	-10	2,264	-0.44%
2022/08/16	10	151.75	11	151.00	146.00	-1	2,269	-0.04%
2022/08/15	2	146.75	5	146.70	149.50	-3	2,261	-0.13%
2022/08/12	10	140.05	0	0.00	141.50	10	2,226	0.45%
2022/08/11	0	0.00	2	135.50	135.50	-2	2,227	-0.09%
2022/08/10	2	133.50	1	132.50	132.50	1	2,239	0.04%
2022/08/09	0	0.00	3	138.67	138.50	-3	2,241	-0.13%
2022/08/08	3	140.50	1	139.00	142.00	2	2,273	0.09%
2022/08/05	1	138.00	1	138.50	138.00	0	2,282	0.00%
2022/08/04	1	131.50	100	133.40	133.50	-99	2,318	-4.27%
2022/07/29	1	144.00	0	0.00	141.50	1	2,486	0.04%
2022/07/26	41	137.60	41.5	134.28	135.50	-0.5	2,718	-0.02%
2022/07/25	21	145.86	1	142.00	141.00	20	2,804	0.71%
2022/07/22	1	153.00	25	152.60	153.00	-24	2,855	-0.84%
2022/07/20	0	0.00	5	139.50	139.00	-5	2,903	-0.17%
2022/07/18	0	0.00	5	137.00	138.00	-5	3,037	-0.16%
2022/07/15	6	137.33	0	0.00	136.00	6	3,161	0.19%
2022/07/14	20	131.25	31	124.75	132.00	-11	3,202	-0.34%
2022/07/13	40	125.50	0	0.00	123.00	40	3,218	1.24%
2022/07/12	23	123.09	41	123.79	125.50	-18	3,213	-0.56%
2022/07/11	7	130.71	5	133.00	133.00	2	3,215	0.06%
2022/07/08	2	131.25	2	132.50	134.50	0	3,316	0.00%
2022/07/07	65	123.31	3	125.50	130.00	62	3,380	1.83%
2022/07/06	10.2	129.00	60	127.90	125.00	-49.8	3,477	-1.43%
2022/07/05	10.1	134.98	7	137.64	134.00	3.1	3,527	0.09%
2022/07/04	30.2	132.18	10	139.00	130.50	20.2	3,546	0.57%
2022/07/01	3	153.50	11	142.95	142.50	-8	3,539	-0.23%
2022/06/30	10	161.00	0.4	159.00	158.00	9.6	3,560	0.27%
2022/06/28	0	0.00	0.1	180.50	180.50	-0.1	3,619	0.00%
2022/06/27	1	180.50	1	182.00	182.00	0	3,621	0.00%
2022/06/24	10	172.80	0	0.00	172.50	10	3,612	0.28%
2022/06/23	2	177.00	10	174.45	173.00	-8	3,616	-0.22%
2022/06/22	23	178.72	1	183.00	177.50	22	3,595	0.61%
2022/06/21	12	182.63	10	184.05	187.50	2	3,589	0.06%
2022/06/20	34	188.91	1	185.00	179.00	33	3,580	0.92%
2022/06/17	47.1	189.03	10	191.00	191.00	37.1	3,556	1.04%
2022/06/16	6	199.00	6	208.00	198.50	0	3,518	0.00%
2022/06/15	4	203.75	7	201.79	200.50	-3	3,508	-0.09%
2022/06/14	4	200.50	0.1	199.50	206.50	3.9	3,502	0.11%
2022/06/13	7	205.43	1	205.50	205.50	6	3,474	0.17%
2022/06/10	3	220.00	13	215.38	221.00	-10	3,455	-0.29%
2022/06/09	0.1	217.50	0	0.00	217.50	0.1	3,443	0.00%
2022/06/08	2	221.00	5	219.90	218.50	-3	3,448	-0.09%
2022/06/07	4	223.25	3	222.17	221.00	1	3,425	0.03%
2022/06/06	4	218.13	3	220.17	222.50	1	3,405	0.03%
2022/06/02	1	219.00	0	0.00	217.00	1	3,412	0.03%
2022/06/01	9	222.28	12	224.21	222.50	-3	3,396	-0.09%
2022/05/31	2	215.00	8	214.63	217.50	-6	3,324	-0.18%
2022/05/30	5	209.00	5	210.80	212.00	0	3,245	0.00%
2022/05/27	0	0.00	3	200.67	201.00	-3	3,222	-0.09%
2022/05/26	1	208.00	1	206.50	197.00	0	3,223	0.00%
2022/05/25	11	204.95	1	207.00	204.50	10	3,244	0.31%
2022/05/24	3	205.33	0	0.00	203.50	3	3,278	0.09%
2022/05/23	2	211.00	3	211.00	210.50	-1	3,276	-0.03%
2022/05/20	5	209.20	5	206.50	206.50	0	3,256	0.00%
2022/05/19	0	0.00	1	205.00	211.50	-1	3,248	-0.03%
2022/05/18	9	210.89	2	206.50	206.50	7	3,249	0.22%
2022/05/17	7	205.86	5	205.40	212.00	2	3,231	0.06%
2022/05/16	0	0.00	2	209.50	206.00	-2	3,210	-0.06%
2022/05/13	1	215.50	5	215.20	215.00	-4	3,171	-0.13%
2022/05/12	7	214.64	5	211.50	210.50	2	3,154	0.06%
2022/05/11	10	215.45	8	215.56	213.00	2	3,102	0.06%
2022/05/10	6	216.33	11	215.32	218.00	-5	3,046	-0.16%
2022/05/09	0.1	210.00	3	208.67	208.00	-2.9	2,991	-0.10%
2022/05/06	8	216.44	7.2	215.67	214.50	0.9	2,954	0.03%
2022/05/05	6	225.33	12	225.38	225.00	-6	2,910	-0.21%
2022/05/04	6	213.08	12	215.00	220.00	-6	2,791	-0.21%
2022/05/03	10	206.40	8	206.69	210.00	2	2,690	0.07%
2022/04/29	25.1	200.00	24	205.25	202.50	1.1	2,624	0.04%
2022/04/28	3	198.83	2	203.75	201.00	1	2,508	0.04%
2022/04/27	4.1	185.04	3	188.83	186.50	1.1	2,447	0.04%
2022/04/26	3	195.67	0	0.00	195.00	3	2,388	0.13%
2022/04/25	11	200.82	2	204.00	199.00	9	2,345	0.38%
2022/04/22	7	218.00	6	216.67	215.50	1	2,295	0.04%
2022/04/21	12	212.88	23	213.89	216.00	-11	2,178	-0.50%
2022/04/20	15	206.27	23	209.15	205.00	-8	2,026	-0.39%
2022/04/19	14	200.14	16.4	200.15	203.50	-2.4	1,946	-0.12%
2022/04/18	5	194.40	4	193.63	194.00	1	1,877	0.05%
2022/04/15	4	196.25	1.2	201.34	194.00	2.8	1,831	0.15%
2022/04/14	14.1	205.14	9	206.33	203.00	5.1	1,787	0.29%
2022/04/13	5	201.10	11	201.36	202.00	-6	1,670	-0.36%
2022/04/12	24.1	201.81	32.8	202.36	201.00	-8.7	1,570	-0.55%
2022/04/11	10	190.55	16	193.88	188.50	-6	1,427	-0.42%
2022/04/08	10	188.00	41	186.84	192.50	-31	1,328	-2.33%
2022/04/07	0	0.00	20	175.38	175.00	-20	1,274	-1.57%
2022/04/06	26	180.60	0	0.00	178.50	26	1,241	2.09%
2022/04/01	5	192.40	2	192.00	193.00	3	1,176	0.26%
2022/03/31	4	190.63	5	188.40	190.00	-1	1,118	-0.09%
2022/03/30	3	180.00	7	182.64	181.50	-4	1,095	-0.37%
2022/03/29	0	0.00	20	177.50	176.50	-20	1,102	-1.81%
2022/03/28	20	172.00	0	0.00	174.50	20	1,116	1.79%
2022/03/24	4	180.13	6	183.17	182.00	-2	1,189	-0.17%
2022/03/23	0	0.00	7	187.71	186.50	-7	1,192	-0.59%
2022/03/22	2	185.00	0	0.00	184.50	2	1,226	0.16%
2022/03/21	19	184.24	1	184.00	184.50	18	1,242	1.45%
2022/03/18	1	182.00	0	0.00	184.50	1	1,272	0.08%
2022/03/17	0	0.00	2	182.50	180.00	-2	1,275	-0.16%
2022/03/16	1	175.00	1	177.00	175.00	0	1,274	0.00%
2022/03/15	13.9	179.13	11	174.68	174.00	2.9	1,284	0.23%
2022/03/14	2	184.50	1	185.50	186.00	1	1,285	0.08%
2022/03/11	3.5	187.57	1	189.00	188.50	2.5	1,302	0.19%
2022/03/10	0	195.00	0	0.00	195.50	0	1,319	0.00%
2022/03/09	6.1	180.50	8	181.50	180.00	-2	1,318	-0.15%
2022/03/08	10	188.59	10	178.75	178.50	0	1,312	0.00%
2022/03/07	11.3	195.12	0	0.00	193.00	11.3	1,294	0.87%
2022/03/04	1.1	212.52	0	0.00	210.00	1.1	1,291	0.08%
2022/03/03	1	216.50	0	0.00	215.50	1	1,309	0.08%
2022/03/02	5.1	215.79	0	0.00	216.50	5.1	1,342	0.38%
2022/02/25	3.1	212.84	43	213.52	213.50	-40	1,381	-2.89%
2022/02/24	1	213.50	4	220.63	211.00	-3	1,364	-0.22%
2022/02/23	9.1	220.91	5	214.40	218.00	4.1	1,346	0.30%
2022/02/21	10	214.00	10	214.00	213.50	0	1,421	0.00%
2022/02/18	10.1	215.16	9	215.89	216.00	1.1	1,552	0.07%
2022/02/17	0	0.00	2.1	222.47	222.00	-2.1	1,601	-0.13%
2022/02/16	35.1	221.77	5	224.00	220.00	30.1	1,649	1.83%
2022/02/15	2	222.25	0	0.00	221.00	2	1,689	0.12%
2022/02/14	1	225.00	0	0.00	221.50	1	1,696	0.06%
2022/02/10	6.1	240.21	6	236.50	236.00	0.1	1,687	0.00%
2022/02/09	3	239.50	12	233.92	239.00	-9	1,689	-0.53%
2022/02/08	1	233.50	0	0.00	230.50	1	1,691	0.06%
2022/02/07	1	235.50	2	231.00	235.50	-1	1,701	-0.06%
2022/01/26	0	0.00	2	220.25	221.00	-2	1,695	-0.12%
2022/01/25	4	221.25	3	223.00	219.50	1	1,711	0.06%
2022/01/24	10.2	223.01	6	225.67	227.50	4.2	1,730	0.24%
2022/01/21	5	240.00	5	241.80	235.50	0	1,759	0.00%
2022/01/20	5	250.20	5	245.50	243.00	0	1,846	0.00%
2022/01/19	11	244.95	5	246.90	243.00	6	2,001	0.30%
2022/01/18	3	251.00	8	247.44	249.50	-5	2,095	-0.24%
2022/01/17	3	247.50	3	243.17	248.00	0	2,228	0.00%
2022/01/14	7	235.93	1	240.00	236.50	6	2,289	0.26%
2022/01/12	4.3	241.94	6	243.33	240.00	-1.7	2,317	-0.07%
2022/01/11	2	251.25	1	255.88	247.50	1	2,313	0.04%
2022/01/10	0	0.00	0.1	253.00	251.00	-0.1	2,308	0.00%
2022/01/07	1.2	251.77	1	251.00	254.50	0.2	2,338	0.01%
2022/01/06	0	0.00	5	257.01	257.00	-5	2,353	-0.21%
2022/01/05	4	261.50	3	263.00	260.00	1	2,355	0.04%
2022/01/04	2	265.47	2	263.50	264.50	0	2,358	0.00%
2022/01/03	2.1	267.08	0	0.00	266.00	2.1	2,356	0.09%
2021/12/30	1	274.00	0	0.00	273.00	1	2,356	0.04%
2021/12/29	1	275.00	0	0.00	274.00	1	2,388	0.04%
2021/12/27	5	278.00	7	275.71	277.00	-2	2,417	-0.08%
2021/12/24	4	280.50	0	0.00	275.50	4	2,435	0.16%
2021/12/23	3	278.51	9	283.65	276.50	-6	2,464	-0.24%
2021/12/22	6	284.00	4	282.88	282.50	2	2,458	0.08%
2021/12/21	7	287.29	6.1	288.08	287.50	0.9	2,446	0.04%
2021/12/20	14.1	291.28	15	290.66	292.00	-0.9	2,434	-0.04%
2021/12/17	1	276.50	1	279.88	280.00	0	2,393	0.00%
2021/12/16	8	276.75	13	279.15	279.50	-5	2,467	-0.20%
2021/12/14	8	264.50	6	260.00	260.00	2	2,437	0.08%
2021/12/13	3	261.00	3	263.49	261.00	0	2,424	0.00%
2021/12/10	14.1	257.79	5	257.00	256.50	9.1	2,420	0.38%
2021/12/09	7	262.64	6	258.59	264.50	1	2,410	0.04%
2021/12/08	16.1	256.37	13	256.85	256.50	3.1	2,402	0.13%
2021/12/07	7	255.93	6	255.00	256.00	1	2,416	0.04%
2021/12/06	7.2	259.79	9	261.33	260.00	-1.8	2,397	-0.07%
2021/12/03	6.1	272.43	6	268.33	272.50	0.1	2,375	0.00%
2021/12/02	9.2	273.02	6	275.00	270.00	3.2	2,377	0.13%
2021/12/01	7	282.64	7	277.93	277.50	0	2,397	0.00%
2021/11/30	8.6	277.49	6	279.50	275.00	2.6	2,388	0.11%
2021/11/29	13.1	278.65	38	281.53	279.00	-24.9	2,383	-1.04%
2021/11/26	25.1	286.13	7	286.79	284.00	18.1	2,361	0.77%
2021/11/25	29.2	296.95	11	294.45	292.00	18.2	2,329	0.78%
2021/11/24	11	305.36	13	304.35	304.50	-2	2,297	-0.09%
2021/11/23	10	314.30	7	319.14	309.50	3	2,274	0.13%
2021/11/22	24	322.37	24	318.40	316.50	0	2,266	0.00%
2021/11/19	13	331.30	15.4	328.80	326.00	-2.4	2,261	-0.11%
2021/11/18	7	340.29	15	335.17	328.00	-8	2,230	-0.36%
2021/11/17	26	333.77	21	334.38	335.00	5	2,174	0.23%
2021/11/16	2	325.00	10.5	332.01	335.50	-8.5	2,052	-0.42%
2021/11/15	17	306.50	1.1	306.40	305.00	15.9	1,998	0.80%
2021/11/12	2.1	304.38	1.9	301.74	300.00	0.2	1,987	0.01%
2021/11/11	0.1	292.00	0	0.00	294.50	0.1	1,949	0.01%
2021/11/10	0.1	290.00	1	289.50	289.50	-0.9	1,953	-0.04%
2021/11/09	0.1	288.71	0	0.00	289.00	0.1	1,967	0.01%
2021/11/08	0.2	288.00	0	292.00	286.00	0.2	1,981	0.01%
2021/11/05	0	295.25	0	0.00	295.50	0	2,009	0.00%
2021/11/04	0.2	296.00	1.4	300.36	296.50	-1.2	2,051	-0.06%
2021/11/03	0	299.00	1	299.00	297.00	-1	2,046	-0.05%
2021/11/02	0	0.00	5	290.00	291.00	-5	2,075	-0.24%
2021/11/01	6.1	302.87	3.8	288.71	300.50	2.3	2,108	0.11%
2021/10/29	4.2	299.88	11	290.32	288.00	-6.8	2,099	-0.32%
2021/10/28	5.6	313.55	8	319.25	320.00	-2.4	2,062	-0.12%
2021/10/27	16	326.03	9.1	328.02	327.50	7	1,993	0.35%
2021/10/26	7.1	296.74	15.3	301.59	306.50	-8.2	1,835	-0.45%
2021/10/25	10	272.42	24.1	274.57	279.00	-14.1	1,762	-0.80%
2021/10/22	27.1	243.76	32	250.19	254.00	-4.9	1,638	-0.30%
2021/10/21	8	231.31	2	230.50	231.00	6	1,597	0.38%
2021/10/20	4	225.13	0	0.00	224.50	4	1,609	0.25%
2021/10/19	1	236.00	0	0.00	233.00	1	1,618	0.06%
2021/10/18	2	230.50	2	232.50	232.50	0	1,631	0.00%
2021/10/15	5	233.40	4	234.38	226.50	1	1,644	0.06%
2021/10/14	6	228.92	7.1	230.83	231.00	-1.1	1,633	-0.07%
2021/10/12	3	227.67	2	226.50	224.50	1	1,626	0.06%
2021/10/08	0	0.00	10	221.00	221.50	-10	1,646	-0.61%
2021/10/07	0	0.00	3	220.00	217.00	-3	1,645	-0.18%
2021/10/06	1	213.00	3	212.33	212.00	-2	1,668	-0.12%
2021/10/05	6	216.17	6	216.50	219.50	0	1,642	0.00%
2021/10/04	0.1	213.00	2	215.00	209.50	-1.9	1,632	-0.12%
2021/10/01	1	225.00	8	222.13	220.00	-7	1,636	-0.43%
2021/09/30	2.1	241.03	1	230.00	236.50	1.1	1,656	0.07%
2021/09/29	3	245.17	8	249.75	245.50	-5	1,653	-0.30%
2021/09/28	5	252.40	5	251.80	251.00	0	1,651	0.00%
2021/09/27	6	247.42	2	245.75	249.00	4	1,663	0.24%
2021/09/24	12	252.42	6	255.50	249.00	6	1,659	0.36%
2021/09/23	20.1	265.71	9	260.11	257.00	11.1	1,663	0.66%
2021/09/22	6	380.25	5	376.52	391.50	1	1,606	0.06%
2021/09/17	2	390.25	0	0.00	392.50	2	1,605	0.12%
2021/09/16	11	401.77	10	404.25	396.50	1	1,622	0.06%
2021/09/15	1	396.00	3	395.67	394.50	-2	1,614	-0.12%
2021/09/14	0	0.00	1	398.00	397.00	-1	1,628	-0.06%
2021/09/13	0	0.00	2.1	396.48	393.00	-2.1	1,632	-0.13%
2021/09/10	4	396.75	6	394.58	391.50	-2	1,628	-0.12%
2021/09/07	3	389.83	4	386.88	388.00	-1	1,624	-0.06%
2021/09/06	11	356.41	11	371.91	371.50	0	1,610	0.00%
2021/09/03	1	373.50	2	372.00	375.00	-1	1,587	-0.06%
2021/09/02	1	366.00	0	0.00	365.00	1	1,594	0.06%
2021/08/31	0	0.00	1	379.01	381.00	-1	1,642	-0.06%
2021/08/26	0	0.00	1	384.50	376.50	-1	1,707	-0.06%
2021/08/25	4	386.50	4	383.00	380.00	0	1,700	0.00%
2021/08/24	0	0.00	1	368.50	374.50	-1	1,697	-0.06%
2021/08/23	1	378.50	2	371.25	375.50	-1	1,733	-0.06%
2021/08/20	2	363.00	3.2	359.00	362.50	-1.2	1,746	-0.07%
2021/08/19	2	353.75	0	0.00	350.00	2	1,762	0.11%
2021/08/18	0	0.00	2	348.50	371.00	-2	1,797	-0.11%
2021/08/16	0.1	371.50	0	0.00	371.50	0.1	1,801	0.00%
2021/08/13	2	384.00	7.2	382.72	384.00	-5.2	1,810	-0.29%
2021/08/11	6	370.50	5	366.20	370.00	1	1,850	0.05%
2021/08/10	1.2	363.60	1	366.00	360.00	0.2	1,875	0.01%
2021/08/06	1	395.00	1	400.00	395.00	0	1,937	0.00%
2021/08/05	6	390.59	3	392.00	394.00	3	1,949	0.15%
2021/08/04	1.1	400.23	5	406.20	411.00	-3.9	2,009	-0.19%
2021/08/03	1.1	403.91	0	0.00	400.50	1.1	2,055	0.05%
2021/08/02	1.1	418.18	1	412.00	408.00	0.1	2,077	0.00%
2021/07/30	3.1	404.93	0	0.00	400.00	3.1	2,115	0.15%
2021/07/29	5	411.40	7	408.71	409.00	-2	2,140	-0.09%
2021/07/28	1	406.13	0	0.00	416.00	1	2,190	0.05%
2021/07/27	2	430.50	3	440.17	425.50	-1	2,275	-0.04%
2021/07/26	1	441.00	4	439.50	448.00	-3	2,274	-0.13%
2021/07/23	5	432.00	11	429.68	424.00	-6	2,304	-0.26%
2021/07/22	1	424.03	0	0.00	424.00	1	2,310	0.04%
2021/07/21	3	427.83	0	0.00	420.00	3	2,327	0.13%
2021/07/20	3.2	433.56	2	429.00	427.50	1.2	2,339	0.05%
2021/07/19	1	450.50	1	450.00	448.00	0	2,357	0.00%
2021/07/16	6.1	448.28	2	447.28	447.00	4.1	2,392	0.17%
2021/07/15	6.2	461.95	4	459.50	454.00	2.2	2,390	0.09%
2021/07/14	17	465.44	7	463.21	463.50	10	2,412	0.41%
2021/07/13	7	475.31	8	480.88	468.00	-1	2,450	-0.04%
2021/07/12	5	472.40	0	0.00	472.00	5	2,465	0.20%
2021/07/09	2	463.75	0	0.00	464.00	2	2,529	0.08%
2021/07/08	0	470.00	0.1	465.50	471.50	-0.1	2,621	0.00%
2021/07/07	5.2	471.45	2	478.00	462.00	3.2	2,650	0.12%
2021/07/06	9.6	473.08	11	482.73	470.00	-1.4	2,674	-0.05%
2021/07/05	2	496.00	2	493.25	494.00	0	2,716	0.00%
2021/07/02	3	479.98	3	484.67	486.00	0	2,780	0.00%
2021/07/01	7	484.86	1	486.00	483.00	6	2,887	0.21%
2021/06/30	7.2	490.58	8.2	494.95	484.50	-1	2,934	-0.03%
2021/06/29	5.4	500.05	7	495.93	494.50	-1.6	2,987	-0.05%
2021/06/28	6	517.17	1	515.00	513.00	5	3,012	0.17%
2021/06/25	6	525.00	4	525.00	520.00	2	3,173	0.06%
2021/06/24	7	520.14	2	521.00	510.00	5	3,276	0.15%
2021/06/23	4	517.00	4	517.50	523.00	0	3,402	0.00%
2021/06/22	1.1	504.55	0	0.00	502.00	1.1	3,405	0.03%
2021/06/21	4	513.50	2	514.50	512.00	2	3,402	0.06%
2021/06/18	2	520.50	0	0.00	511.00	2	3,419	0.06%
2021/06/17	1	510.00	3	518.33	522.00	-2	3,427	-0.06%
2021/06/16	5	519.39	1	515.00	508.00	4	3,458	0.12%
2021/06/15	6	522.17	4	520.00	523.00	2	3,520	0.06%
2021/06/11	2	535.00	1	542.00	522.00	1	3,728	0.03%
2021/06/09	5	541.41	6.1	545.21	533.00	-1.1	3,900	-0.03%
2021/06/08	1	524.00	0	0.00	530.00	1	3,914	0.03%
2021/06/07	1	530.00	3.1	523.16	530.00	-2.1	3,977	-0.05%
2021/06/04	1	511.00	2	510.00	511.00	-1	3,998	-0.03%
2021/06/03	3	519.00	4	518.00	522.00	-1	4,051	-0.02%
2021/06/02	0.1	504.00	4	512.50	501.00	-3.9	4,087	-0.10%
2021/06/01	7	516.57	3	518.33	512.00	4	4,143	0.10%
2021/05/31	10	515.10	13	520.15	518.00	-3	4,212	-0.07%
2021/05/28	6.1	513.57	5	507.40	507.00	1.1	4,254	0.03%
2021/05/27	2	500.00	2	510.50	509.00	0	4,317	0.00%
2021/05/26	4	514.75	7	517.71	513.00	-3	4,367	-0.07%
2021/05/25	4	493.00	4	498.38	498.50	0	4,399	0.00%
2021/05/24	3	473.17	7	476.71	478.50	-4	4,422	-0.09%
2021/05/21	0	0.00	1	473.00	462.50	-1	4,453	-0.02%
2021/05/20	6	460.83	10	463.40	460.50	-4	4,466	-0.09%
2021/05/19	3	455.33	5	461.10	450.00	-2	4,473	-0.04%
2021/05/18	10	458.20	7	459.21	464.00	3	4,521	0.07%
2021/05/17	4	438.75	5	445.30	447.50	-1	4,612	-0.02%
2021/05/14	2	443.00	2	444.00	438.00	0	4,633	0.00%
2021/05/13	2	431.00	1	423.00	429.50	1	4,665	0.02%
2021/05/12	8	420.75	6	419.42	432.50	2	4,702	0.04%
2021/05/11	2	419.00	3	423.00	415.50	-1	4,693	-0.02%
2021/05/10	3	456.67	1	456.00	452.00	2	4,716	0.04%
2021/05/07	7	470.57	5	462.90	473.00	2	4,773	0.04%
2021/05/06	1	443.00	1	439.00	443.00	0	4,813	0.00%
2021/05/05	5	441.20	3	431.67	428.00	2	4,883	0.04%
2021/05/04	1.4	442.14	9	442.22	441.00	-7.6	4,974	-0.15%
2021/05/03	3.3	492.46	8.3	490.39	490.00	-5	4,978	-0.10%
2021/04/29	1	547.00	0	0.00	544.00	1	5,153	0.02%
2021/04/28	1.1	555.53	0	0.00	543.00	1.1	5,333	0.02%
2021/04/27	2	562.50	1	562.00	557.00	1	5,506	0.02%
2021/04/26	2	551.50	1	551.01	551.00	1	5,597	0.02%
2021/04/23	4	548.25	3	538.34	551.00	1	5,666	0.02%
2021/04/22	8.8	533.67	1	535.00	527.00	7.8	5,748	0.14%
2021/04/21	0.1	546.00	1	543.00	545.00	-0.9	5,771	-0.02%
2021/04/20	1.3	544.26	2	556.00	550.00	-0.7	5,881	-0.01%
2021/04/19	3	545.00	5	545.60	541.00	-2	6,030	-0.03%
2021/04/16	4	564.00	1	561.00	563.00	3	6,091	0.05%
2021/04/15	10.3	553.22	4	560.25	572.00	6.3	6,186	0.10%
2021/04/14	5	546.80	8	543.50	543.00	-3	6,225	-0.05%
2021/04/13	6.3	596.62	2	600.50	580.00	4.3	6,244	0.07%
2021/04/12	5	599.01	5	592.60	586.00	0	6,314	0.00%
2021/04/09	4	627.50	19	631.68	618.00	-15	6,388	-0.23%
2021/04/08	4	653.25	4	649.51	649.00	0	6,441	0.00%
2021/04/07	7	643.71	10.1	656.70	667.00	-3.1	6,581	-0.05%
2021/04/06	4.3	638.88	1	639.00	633.00	3.3	6,600	0.05%
2021/04/01	8	641.00	9	636.89	634.00	-1	6,651	-0.02%
2021/03/31	5	632.60	5	631.80	634.00	0	6,721	0.00%
2021/03/30	12.1	634.51	24	638.75	631.00	-11.9	6,718	-0.18%
2021/03/29	9	622.78	4	633.75	612.00	5	6,609	0.08%
2021/03/26	18	621.50	12	619.33	631.00	6	6,586	0.09%
2021/03/25	0.1	580.00	2	575.00	574.00	-1.9	6,600	-0.03%
2021/03/24	0	0.00	0.1	580.00	573.00	-0.1	6,756	0.00%
2021/03/23	1	585.00	5	578.80	575.00	-4	7,149	-0.06%
2021/03/22	3	585.36	1.1	580.76	580.00	2	7,328	0.03%
2021/03/19	4	586.25	8.1	587.11	588.00	-4.1	7,414	-0.06%
2021/03/18	5	604.60	4.1	597.57	596.00	0.9	7,444	0.01%
2021/03/17	12	616.08	22	626.81	600.00	-10	7,527	-0.13%
2021/03/16	16	615.13	13	608.69	616.00	3	7,477	0.04%
2021/03/15	7	593.14	7	593.57	590.00	0	7,511	0.00%
2021/03/12	6	584.00	3	583.67	575.00	3	7,502	0.04%
2021/03/11	6.2	583.39	6	577.53	588.00	0.2	7,514	0.00%
2021/03/10	1	551.00	2	553.50	548.00	-1	7,620	-0.01%
2021/03/09	1	535.03	2	550.00	542.00	-1	7,646	-0.01%
2021/03/08	2	576.00	11	568.18	551.00	-9	7,627	-0.12%
2021/03/05	3	572.67	5	569.80	567.00	-2	7,662	-0.03%
2021/03/04	3	582.33	11	583.64	572.00	-8	7,704	-0.10%
2021/03/03	17	595.41	8	585.00	599.00	9	7,688	0.12%
2021/03/02	5	587.62	3	587.00	571.00	2	7,701	0.03%
2021/02/26	10	573.20	7	570.29	583.00	3	7,765	0.04%
2021/02/25	20	585.70	6.5	577.31	567.00	13.5	7,883	0.17%
2021/02/24	5.3	577.97	3	575.33	568.00	2.3	7,983	0.03%
2021/02/23	4.2	571.11	1	586.00	576.00	3.2	8,157	0.04%
2021/02/22	2	596.00	1	608.00	592.00	1	8,195	0.01%
2021/02/19	1	593.00	2	602.39	591.00	-1	8,290	-0.01%
2021/02/18	3	607.66	4	610.00	605.00	-1	8,465	-0.01%
2021/02/17	12	609.50	9	608.01	603.00	3	8,687	0.03%
2021/02/05	3	583.00	9	584.00	587.00	-6	8,753	-0.07%
2021/02/04	13	565.31	7	568.14	565.00	6	8,799	0.07%
2021/02/03	4	581.50	1	580.00	573.00	3	8,869	0.03%
2021/02/02	7	573.86	9	572.11	577.00	-2	8,968	-0.02%
2021/02/01	7	553.71	14	559.29	548.00	-7	9,061	-0.08%
2021/01/29	11	571.73	9	573.67	563.00	2	9,238	0.02%
2021/01/28	29	578.28	10	574.90	567.00	19	9,304	0.20%
2021/01/27	12	592.00	16.2	590.57	590.00	-4.2	9,283	-0.05%
2021/01/26	16.1	606.22	27	587.48	576.00	-10.9	9,232	-0.12%
2021/01/25	8	613.50	21	604.76	620.00	-13	9,126	-0.14%
2021/01/22	16.1	609.61	15.1	612.23	613.00	1	9,070	0.01%
2021/01/21	14.1	585.48	15	583.13	602.00	-0.9	8,913	-0.01%
2021/01/20	14.2	552.21	5	558.00	553.00	9.2	8,703	0.11%
2021/01/19	4	519.25	16	525.68	546.00	-12	8,536	-0.14%
2021/01/18	10	498.00	5	498.40	496.50	5	8,475	0.06%
2021/01/15	10	517.60	10	513.30	515.00	0	8,411	0.00%
2021/01/14	9	497.39	7	497.71	503.00	2	8,328	0.02%
2021/01/13	15	503.87	16.4	503.83	505.00	-1.4	8,292	-0.02%
2021/01/12	31	498.69	34	490.81	484.00	-3	8,181	-0.04%
2021/01/11	13	472.00	8	470.94	475.50	5	8,011	0.06%
2021/01/08	13	438.27	11	441.64	432.50	2	7,995	0.03%
2021/01/07	25	426.08	19	427.32	435.50	6	7,889	0.08%
2021/01/06	13	425.46	23	418.41	414.50	-10	7,810	-0.13%
2021/01/05	3	416.50	9	418.11	423.50	-6	7,744	-0.08%
2021/01/04	10	409.10	4	407.13	405.50	6	7,697	0.08%
2020/12/31	15	394.10	13	395.81	394.50	2	7,683	0.03%
2020/12/30	12	387.88	18	389.17	400.00	-6	7,642	-0.08%
2020/12/29	19	377.68	10	378.35	374.00	9	7,524	0.12%
2020/12/28	9	378.93	7	370.07	368.50	2	7,464	0.03%
2020/12/25	21	374.31	22	375.25	375.00	-1	7,439	-0.01%
2020/12/24	8	362.25	6	358.92	358.00	2	7,412	0.03%
2020/12/23	4	352.50	3	354.67	359.00	1	7,444	0.01%
2020/12/22	3	357.50	1	368.50	351.00	2	7,486	0.03%
2020/12/21	8	364.81	6	363.17	360.50	2	7,431	0.03%
2020/12/18	18	382.00	16.2	377.66	370.00	1.8	7,383	0.02%
2020/12/17	34	386.81	35	387.23	389.00	-1	7,246	-0.01%
2020/12/16	13	353.62	23	362.96	371.50	-10	6,897	-0.14%
2020/12/15	26	339.77	24	340.13	338.00	2	6,839	0.03%
2020/12/14	8	335.81	10	337.60	337.00	-2	6,811	-0.03%
2020/12/11	24	332.58	30	336.67	334.00	-6	6,915	-0.09%
2020/12/10	9	336.94	12	331.58	335.00	-3	6,985	-0.04%
2020/12/09	8.2	326.90	10	328.00	328.00	-1.8	6,993	-0.03%
2020/12/08	36	307.81	84	316.39	316.00	-48	6,883	-0.70%
2020/12/07	28	308.32	25	311.16	312.50	3	6,868	0.04%
2020/12/04	7	320.43	5	310.60	306.00	2	6,846	0.03%
2020/12/03	58	336.39	2	332.50	327.50	56	6,735	0.83%
2020/12/02	4	340.13	2	341.50	337.50	2	6,751	0.03%
2020/12/01	4	334.38	14	336.14	339.50	-10	6,781	-0.15%
2020/11/30	14	339.11	2	336.50	335.00	12	6,723	0.18%
2020/11/27	1	336.00	1	338.50	337.50	0	6,685	0.00%
2020/11/26	5	343.90	5	341.70	340.50	0	6,691	0.00%
2020/11/25	10	347.55	8	348.13	347.00	2	6,636	0.03%
2020/11/24	6	342.83	10	344.55	349.50	-4	6,538	-0.06%
2020/11/23	15.2	350.98	21	344.10	337.00	-5.8	6,419	-0.09%
2020/11/20	13	345.19	14	338.71	352.00	-1	6,298	-0.02%
2020/11/19	9	327.44	9.1	328.82	329.50	-0.1	6,204	0.00%
2020/11/18	5.1	320.25	7	324.36	330.00	-1.9	6,264	-0.03%
2020/11/17	23.1	320.89	28	319.43	322.00	-5	6,358	-0.08%
2020/11/16	13	313.00	21.1	315.48	315.00	-8.1	6,459	-0.13%
2020/11/13	5	294.70	14	295.89	299.00	-9	6,414	-0.14%
2020/11/12	7	283.93	10	286.80	288.00	-3	6,321	-0.05%
2020/11/11	9	282.94	9	281.61	282.00	0	6,283	0.00%
2020/11/10	15	283.37	26	281.15	280.00	-11	6,215	-0.18%
2020/11/09	20	278.90	21	280.45	284.00	-1	6,097	-0.02%
2020/11/06	12	269.50	13	269.62	268.50	-1	5,985	-0.02%
2020/11/05	4	253.75	4	253.50	255.50	0	5,842	0.00%
2020/11/04	3	241.83	3	245.00	247.00	0	5,748	0.00%
2020/11/03	8	240.88	7	238.93	239.50	1	5,794	0.02%
2020/11/02	2	235.00	2	237.75	235.00	0	5,941	0.00%
2020/10/30	2	236.00	1	239.00	237.50	1	6,128	0.02%
2020/10/29	8	230.94	9	229.39	237.00	-1	6,269	-0.02%
2020/10/28	2	230.00	1	231.00	230.50	1	6,437	0.02%
2020/10/27	2	234.00	3	230.67	236.50	-1	6,642	-0.02%
2020/10/26	2	234.25	6	239.33	234.00	-4	6,809	-0.06%
2020/10/23	2	243.75	1	244.00	242.50	1	6,927	0.01%
2020/10/22	2	242.75	2	243.00	244.50	0	7,076	0.00%
2020/10/20	3	243.33	1	242.50	247.00	2	7,459	0.03%
2020/10/19	5	244.00	6	244.67	244.50	-1	7,489	-0.01%
2020/10/16	5	242.70	13	245.08	242.00	-8	7,498	-0.11%
2020/10/15	10	242.00	0	0.00	243.00	10	7,480	0.13%
2020/10/14	1	247.00	0	0.00	246.50	1	7,482	0.01%
2020/10/13	0	0.00	1	247.00	249.00	-1	7,487	-0.01%
2020/10/12	16	245.06	5	245.90	243.00	11	7,476	0.15%
2020/10/08	3	253.33	1	252.00	248.00	2	7,449	0.03%
2020/10/07	3	248.67	4	249.13	251.50	-1	7,374	-0.01%
2020/10/06	3	246.83	11	245.00	245.00	-8	7,317	-0.11%
2020/10/05	12	241.75	24	243.52	245.50	-12	7,291	-0.16%
2020/09/30	4	234.00	8	236.94	239.00	-4	7,474	-0.05%
2020/09/29	6	233.58	25	237.34	231.00	-19	7,757	-0.24%
2020/09/28	18	226.28	7	229.21	231.00	11	8,027	0.14%
2020/09/25	21	222.12	18	235.53	219.50	3	8,216	0.04%
2020/09/24	3	236.50	14	238.68	235.00	-11	8,296	-0.13%
2020/09/23	1	239.50	12	238.38	242.50	-11	8,374	-0.13%
2020/09/22	8	236.56	5	238.60	233.50	3	8,567	0.04%
2020/09/21	3	241.83	3	243.17	240.00	0	8,731	0.00%
2020/09/18	9	242.22	22	242.34	244.50	-13	9,023	-0.14%
2020/09/17	20	236.30	5	238.80	238.00	15	9,154	0.16%
2020/09/16	21	242.88	24	241.44	239.50	-3	9,118	-0.03%
2020/09/15	17	240.91	17	242.62	236.00	0	9,038	0.00%
2020/09/14	16	226.03	32	228.42	235.00	-16	8,837	-0.18%
2020/09/11	4	209.38	6	213.33	214.00	-2	8,691	-0.02%
2020/09/10	18	215.56	6	216.50	209.50	12	8,726	0.14%
2020/09/09	26	212.88	27	210.28	215.50	-1	8,761	-0.01%
2020/09/08	16	219.09	2	219.50	217.00	14	8,737	0.16%
2020/09/07	4	221.13	11	220.18	218.00	-7	8,715	-0.08%
2020/09/04	15	216.53	10	218.65	216.00	5	8,708	0.06%
2020/09/03	1	225.50	2	225.00	222.00	-1	8,735	-0.01%
2020/09/02	30	221.60	17	225.76	220.50	13	8,741	0.15%
2020/09/01	17	219.15	16	221.56	224.50	1	8,791	0.01%
2020/08/31	8	220.63	18	222.44	221.00	-10	8,804	-0.11%
2020/08/28	28	221.88	23	219.98	221.00	5	9,023	0.06%
2020/08/27	31	223.40	16	221.97	218.50	15	9,124	0.16%
2020/08/26	7	225.71	19	225.82	224.00	-12	9,205	-0.13%
2020/08/25	11	226.82	25	226.98	229.50	-14	9,430	-0.15%
2020/08/24	19	218.92	19	217.61	224.50	0	9,405	0.00%
2020/08/21	46	215.88	32	216.45	212.50	14	9,276	0.15%
2020/08/20	38	220.03	34	221.09	219.50	4	9,082	0.04%
2020/08/19	28	231.66	7	227.57	220.50	21	8,801	0.24%
2020/08/18	17	247.03	14	246.21	245.00	3	8,605	0.03%
2020/08/17	6	276.50	2	280.00	272.00	4	8,593	0.05%
2020/08/14	18	268.39	15	270.23	277.00	3	8,529	0.04%
2020/08/13	15	269.03	3	269.33	262.50	12	8,487	0.14%
2020/08/12	18	268.03	9	269.11	266.50	9	8,506	0.11%
2020/08/11	14	273.50	13	276.96	274.00	1	8,561	0.01%
2020/08/10	16	274.25	19	278.39	274.00	-3	8,494	-0.04%
2020/08/07	16	276.75	10	282.90	276.50	6	8,456	0.07%
2020/08/06	30	288.63	92	293.08	284.00	-62	8,357	-0.74%
2020/08/05	16	286.53	25	288.18	291.50	-9	8,185	-0.11%
2020/08/04	23	277.78	19	277.42	276.50	4	8,013	0.05%
2020/08/03	25	272.32	26	272.23	275.00	-1	7,884	-0.01%
2020/07/31	39	265.33	41	264.40	269.00	-2	7,743	-0.03%
2020/07/30	27	251.17	29.1	255.14	259.50	-2.1	7,606	-0.03%
2020/07/29	98	242.78	23	244.74	253.00	75	7,596	0.99%
2020/07/28	42.1	254.20	52	245.80	242.50	-9.9	7,513	-0.13%
2020/07/27	42	280.98	10	276.00	269.00	32	7,502	0.43%
2020/07/24	40	272.89	55	279.15	270.50	-15	7,413	-0.20%
2020/07/23	9	264.67	12	264.83	265.00	-3	7,232	-0.04%
2020/07/22	9	257.56	11	260.36	257.00	-2	7,403	-0.03%
2020/07/21	8	255.31	7	256.36	259.00	1	7,415	0.01%
2020/07/20	2	234.00	1	245.00	245.00	1	7,418	0.01%
2020/07/17	2	232.75	3	233.50	231.50	-1	7,492	-0.01%
2020/07/16	1	225.00	12	228.17	232.00	-11	7,546	-0.15%
2020/07/15	13	227.12	2	236.50	223.00	11	7,574	0.15%
2020/07/14	3	238.83	7	239.00	233.00	-4	7,657	-0.05%
2020/07/13	6	243.58	3	244.00	245.00	3	7,705	0.04%
2020/07/10	1	245.00	2	246.00	245.00	-1	7,868	-0.01%
2020/07/09	26	256.56	53	260.73	254.00	-27	8,076	-0.33%
2020/07/08	28	251.43	46	249.75	251.50	-18	7,886	-0.23%
2020/07/07	47.8	237.06	37.1	234.04	244.00	10.7	7,625	0.14%
2020/07/06	29.2	216.50	55	216.73	222.00	-25.8	7,361	-0.35%
2020/07/03	54	199.23	30	198.92	202.00	24	7,190	0.33%
2020/07/02	17	195.15	16	195.56	196.00	1	7,212	0.01%
2020/07/01	49.1	192.27	85	192.02	194.50	-35.9	7,246	-0.50%
2020/06/30	62	185.73	47	183.35	188.50	15	7,197	0.21%
2020/06/29	54	183.98	38	181.30	176.50	16	7,072	0.23%
2020/06/24	19	178.11	36	177.92	181.00	-17	6,792	-0.25%
2020/06/23	4	172.75	3	171.33	169.00	1	6,587	0.02%
2020/06/22	15	174.03	17	175.62	172.50	-2	6,599	-0.03%
2020/06/19	11	170.95	5	171.00	172.00	6	6,557	0.09%
2020/06/18	2	170.50	3	170.00	172.00	-1	6,553	-0.02%
2020/06/17	10	171.75	2	174.00	169.50	8	6,567	0.12%
2020/06/16	6	171.42	5	172.80	174.50	1	6,565	0.02%
2020/06/15	3	166.00	4	164.63	163.00	-1	6,556	-0.02%
2020/06/12	22	166.57	3	166.50	167.00	19	6,602	0.29%
2020/06/11	8	167.38	15	166.43	170.50	-7	6,653	-0.11%
2020/06/10	16	171.47	13	169.77	169.50	3	6,646	0.04%
2020/06/09	3	175.67	3	174.83	175.00	0	6,602	0.00%
2020/06/08	11	181.23	13	179.38	173.50	-2	6,653	-0.03%
2020/06/05	11	178.27	25	178.22	178.50	-14	6,593	-0.21%
2020/06/04	30	178.93	18	179.17	175.00	12	6,594	0.18%
2020/06/03	14	175.64	13	174.81	174.00	1	6,450	0.02%
2020/06/02	24	172.81	19	172.32	173.00	5	6,421	0.08%
2020/06/01	21	163.76	49	165.73	172.50	-28	6,343	-0.44%
2020/05/29	8	148.13	14	150.75	157.00	-6	6,114	-0.10%
2020/05/28	12	144.04	1	144.00	143.50	11	6,273	0.18%
2020/05/27	5	145.00	6	146.67	145.00	-1	6,321	-0.02%
2020/05/26	9	146.61	2	149.00	145.00	7	6,383	0.11%
2020/05/25	9	145.89	11	143.95	147.00	-2	6,389	-0.03%
2020/05/22	17	144.68	86	144.90	144.00	-69	6,390	-1.08%
2020/05/21	6	151.17	5	151.50	151.00	1	6,338	0.02%
2020/05/20	2	151.75	8	150.56	150.00	-6	6,376	-0.09%
2020/05/19	16	149.94	23	150.04	153.00	-7	6,363	-0.11%
2020/05/18	23	150.22	2	151.50	148.50	21	6,303	0.33%
2020/05/15	3	162.00	3	166.33	165.00	0	6,208	0.00%
2020/05/14	9	169.94	12	170.88	166.00	-3	6,249	-0.05%
2020/05/13	2	172.75	4	171.00	173.00	-2	6,266	-0.03%
2020/05/12	10	177.00	0	0.00	173.00	10	6,368	0.16%
2020/05/11	6	172.17	17	173.74	175.50	-11	6,455	-0.17%
2020/05/08	9	170.44	4	172.00	170.00	5	6,434	0.08%
2020/05/07	7	169.79	5	170.40	170.00	2	6,440	0.03%
2020/05/06	15	168.70	13	170.88	166.00	2	6,410	0.03%
2020/05/05	21	174.00	17	172.85	172.00	4	6,396	0.06%
2020/05/04	7	177.50	6	179.42	179.50	1	6,416	0.02%
2020/04/30	6	180.75	19	182.61	180.00	-13	6,426	-0.20%
2020/04/29	56	177.38	12	176.79	176.00	44	6,318	0.70%
2020/04/28	14	176.32	5	176.70	176.00	9	6,351	0.14%
2020/04/27	17	176.68	8	175.13	175.00	9	6,309	0.14%
2020/04/24	7	164.50	5	164.80	164.00	2	6,117	0.03%
2020/04/23	8	165.69	6	164.00	163.00	2	6,108	0.03%
2020/04/22	10	163.70	4	162.25	164.50	6	6,084	0.10%
2020/04/21	11	159.86	23	160.80	160.00	-12	6,021	-0.20%
2020/04/20	5	161.60	5	161.80	163.00	0	6,019	0.00%
2020/04/17	12	161.08	11	163.41	159.00	1	5,993	0.02%
2020/04/16	13	160.81	3	159.33	162.00	10	5,936	0.17%
2020/04/15	12	162.13	23	158.24	160.00	-11	5,895	-0.19%
2020/04/14	16	154.03	20	153.70	158.00	-4	5,813	-0.07%
2020/04/13	3	142.83	3	142.50	144.00	0	5,679	0.00%
2020/04/10	9	141.83	15	141.97	144.50	-6	5,718	-0.10%
2020/04/09	6	144.50	6	145.08	139.00	0	6,011	0.00%
2020/04/08	14	143.00	16	142.94	144.00	-2	6,113	-0.03%
2020/04/07	14	143.61	17	144.56	143.00	-3	6,076	-0.05%
2020/04/06	19	132.76	14	132.96	138.00	5	5,947	0.08%
2020/04/01	26	126.67	37	126.53	129.50	-11	5,847	-0.19%
2020/03/31	11	120.45	10	119.80	120.00	1	5,678	0.02%
2020/03/30	7	118.43	4	116.25	119.50	3	5,766	0.05%
2020/03/27	6	119.67	18	118.31	113.50	-12	5,746	-0.21%
2020/03/26	9	120.45	8	118.94	119.00	1	5,747	0.02%
2020/03/25	6	118.75	15	118.07	119.00	-9	5,790	-0.16%
2020/03/24	3	107.67	3	107.17	109.00	0	5,800	0.00%
2020/03/23	26	97.76	12	99.44	99.50	14	5,938	0.24%
2020/03/20	5	97.86	3	98.67	101.50	2	5,973	0.03%
2020/03/19	6	97.15	11	95.30	92.70	-5	5,961	-0.08%
2020/03/18	25	111.68	4	111.63	103.00	21	6,206	0.34%
2020/03/17	4	116.63	30	114.70	110.50	-26	6,182	-0.42%
2020/03/16	4	130.13	1	123.00	122.00	3	6,165	0.05%
2020/03/13	6	130.00	4	131.00	135.50	2	6,150	0.03%
2020/03/12	24	144.10	11	150.91	143.50	13	6,170	0.21%
2020/03/11	5	160.00	2	159.00	159.00	3	6,187	0.05%
2020/03/10	4	163.00	3	160.50	165.00	1	6,247	0.02%
2020/03/09	11	166.95	9	167.06	159.50	2	6,259	0.03%
2020/03/06	15	169.07	30	169.67	170.00	-15	6,241	-0.24%
2020/03/05	5	167.00	3	168.17	167.00	2	6,331	0.03%
2020/03/04	5	162.70	2	165.75	162.50	3	6,529	0.05%
2020/03/03	13	169.50	18	172.00	166.00	-5	6,736	-0.07%
2020/03/02	1	164.50	6	159.25	164.50	-5	6,578	-0.08%
2020/02/27	8	164.31	5	159.40	158.00	3	6,752	0.04%
2020/02/26	1	163.50	0	0.00	163.00	1	6,747	0.01%
2020/02/25	5	160.80	11	161.00	165.50	-6	6,771	-0.09%
2020/02/24	9	161.89	3	161.50	161.00	6	6,844	0.09%
2020/02/21	3	170.50	8	169.00	167.00	-5	6,902	-0.07%
2020/02/20	1	167.50	5	166.40	166.00	-4	7,059	-0.06%
2020/02/19	0	0.00	8	164.50	164.50	-8	7,156	-0.11%
2020/02/18	4	163.50	3	165.00	163.50	1	7,345	0.01%
2020/02/17	18	169.97	19	166.87	165.50	-1	7,366	-0.01%
2020/02/14	5	166.20	4	166.25	167.50	1	7,344	0.01%
2020/02/13	7	167.36	6	166.50	165.00	1	7,372	0.01%
2020/02/12	25	164.00	25	165.88	163.50	0	7,302	0.00%
2020/02/11	16	158.88	19	158.79	158.50	-3	7,279	-0.04%
2020/02/10	8	156.06	14	157.14	155.00	-6	7,333	-0.08%
2020/02/07	4	153.63	10	152.35	155.00	-6	7,415	-0.08%
2020/02/06	11	155.09	10	155.25	157.50	1	7,462	0.01%
2020/02/05	48	157.72	24	158.81	150.50	24	7,509	0.32%
2020/02/04	20	152.63	5	150.30	156.00	15	7,374	0.20%
2020/02/03	4	139.88	8	142.44	142.00	-4	7,360	-0.05%
2020/01/31	3	150.67	8	151.38	152.00	-5	7,429	-0.07%
2020/01/30	1	157.00	10	162.40	157.00	-9	7,492	-0.12%
2020/01/20	0	0.00	1	174.00	174.00	-1	7,478	-0.01%
2020/01/17	1	174.50	1	175.00	173.00	0	7,533	0.00%
2020/01/16	4	170.13	3	172.50	173.00	1	7,533	0.01%
2020/01/15	6	168.08	2	173.00	168.00	4	7,589	0.05%
2020/01/14	11	172.77	13	172.77	173.00	-2	7,573	-0.03%
2020/01/13	6	166.42	2.1	166.86	168.00	3.9	7,504	0.05%
2020/01/10	32	165.73	3	166.17	165.00	29	7,478	0.39%
2020/01/09	8	167.75	5	167.00	166.00	3	7,435	0.04%
2020/01/08	31	167.68	37	166.66	165.00	-6	7,405	-0.08%
2020/01/07	41	179.45	28	179.98	174.00	13	7,349	0.18%
2020/01/06	25	183.52	24	182.73	183.00	1	7,255	0.01%
2020/01/03	57	191.29	67	194.11	183.00	-10	7,205	-0.14%
2020/01/02	51	183.48	42	183.96	187.00	9	6,824	0.13%
2019/12/31	26	169.33	7	169.36	170.00	19	6,625	0.29%
2019/12/30	4	167.63	1	170.50	166.00	3	6,895	0.04%
2019/12/27	5	172.50	3	170.67	170.00	2	7,034	0.03%
2019/12/26	2	173.00	2	172.50	173.00	0	7,057	0.00%
2019/12/25	29	165.43	15	167.97	170.50	14	7,032	0.20%
2019/12/24	7	166.64	2	166.75	164.50	5	6,951	0.07%
2019/12/23	12	166.75	14	166.39	168.00	-2	6,961	-0.03%
2019/12/20	7	168.21	3	168.00	166.00	4	6,984	0.06%
2019/12/19	1	176.50	2	174.00	171.00	-1	6,986	-0.01%
2019/12/18	3	179.17	28	181.32	176.00	-25	7,036	-0.36%
2019/12/17	5	174.00	9	177.00	177.00	-4	7,126	-0.06%
2019/12/16	3	173.83	2	173.25	173.00	1	7,242	0.01%
2019/12/13	37	176.00	30	176.77	171.50	7	7,241	0.10%
2019/12/12	2	168.00	2	169.00	166.50	0	6,971	0.00%
2019/12/11	3	168.67	2	168.25	168.00	1	6,977	0.01%
2019/12/10	1	165.00	1	166.00	166.50	0	7,071	0.00%
2019/12/09	8	167.63	4	166.88	165.00	4	7,062	0.06%
2019/12/06	9	171.11	10	170.85	171.00	-1	7,043	-0.01%
2019/12/05	0	0.00	6	168.00	168.00	-6	7,006	-0.09%
2019/12/04	6	169.33	6	169.75	169.00	0	6,981	0.00%
2019/12/03	7	169.43	6	169.25	168.00	1	6,950	0.01%
2019/12/02	27	169.81	23	168.59	170.00	4	6,877	0.06%
2019/11/29	46	171.04	21	170.88	168.00	25	6,681	0.37%
2019/11/28	17	178.35	16	180.94	175.00	1	6,426	0.02%
2019/11/27	12	195.58	12	193.54	190.50	0	6,170	0.00%
2019/11/26	13	198.00	12	198.92	196.00	1	6,068	0.02%
2019/11/25	23	186.89	24	185.77	186.50	-1	5,835	-0.02%
2019/11/22	11	182.68	10	182.85	181.00	1	5,752	0.02%
2019/11/21	14	182.32	11	183.00	187.00	3	5,691	0.05%
2019/11/20	7	185.93	7.1	184.89	182.50	-0.1	5,576	0.00%
2019/11/19	12	191.00	12	189.67	186.50	0	5,493	0.00%
2019/11/18	8	201.13	9	200.89	199.50	-1	5,502	-0.02%
2019/11/15	18	210.14	19	208.55	199.50	-1	5,492	-0.02%
2019/11/14	27	222.13	26	220.10	221.50	1	5,380	0.02%
2019/11/13	17	218.09	18	218.08	218.50	-1	5,420	-0.02%
2019/11/12	7	217.07	7	216.57	212.50	0	5,493	0.00%
2019/11/11	10	216.25	12	216.21	217.00	-2	5,713	-0.04%
2019/11/08	25	220.44	29	221.67	216.00	-4	5,956	-0.07%
2019/11/07	5	218.10	9	215.67	213.50	-4	6,039	-0.07%
2019/11/06	41	225.83	40	221.08	218.00	1	6,129	0.02%
2019/11/05	14	229.50	15	226.83	228.00	-1	6,093	-0.02%
2019/11/04	19	231.39	16	232.78	230.00	3	6,193	0.05%
2019/11/01	25	239.26	24	237.52	234.00	1	6,161	0.02%
2019/10/31	7	245.50	2	240.00	240.00	5	6,196	0.08%
2019/10/30	21	238.31	22	241.02	246.00	-1	6,181	-0.02%
2019/10/29	6	223.08	9	226.78	229.50	-3	6,191	-0.05%
2019/10/28	7	246.00	3	245.33	244.50	4	6,253	0.06%
2019/10/25	5	245.20	6	251.42	240.00	-1	6,286	-0.02%
2019/10/23	24	244.92	17	245.50	243.50	7	6,443	0.11%
2019/10/22	0	0.00	5.2	240.87	250.00	-5.2	6,503	-0.08%
2019/10/21	0	0.00	5	239.00	239.00	-5	6,622	-0.08%
2019/10/18	1	230.50	0	0.00	230.50	1	6,798	0.01%
2019/10/17	2.6	227.73	1	226.00	228.50	1.6	7,224	0.02%
2019/10/16	1	230.00	1	228.00	229.00	0	7,405	0.00%
2019/10/15	1	236.00	0	0.00	236.00	1	7,530	0.01%
2019/10/14	1	213.50	0	0.00	233.00	1	7,496	0.01%
2019/10/09	1	206.50	11.3	207.62	212.00	-10.3	7,503	-0.14%
2019/10/08	1	196.50	0	0.00	193.00	1	7,658	0.01%
2019/10/07	2	197.00	0	0.00	190.50	2	7,778	0.03%
2019/10/04	17	197.15	18.1	198.65	196.00	-1.1	7,785	-0.01%
2019/10/03	18	176.17	26	184.52	188.00	-8	7,474	-0.11%
2019/10/02	3	169.17	4	170.00	171.00	-1	7,276	-0.01%
2019/10/01	2	163.75	2	161.50	165.00	0	7,244	0.00%
2019/09/27	19	164.82	9	163.39	162.00	10	7,287	0.14%
2019/09/26	2	166.50	1	168.00	167.00	1	7,234	0.01%
2019/09/25	4	165.38	2	167.25	166.50	2	7,219	0.03%
2019/09/24	16	166.59	2	164.75	163.50	14	7,228	0.19%
2019/09/23	15	172.23	14	171.93	173.00	1	7,211	0.01%
2019/09/20	20	165.65	26.6	167.62	170.50	-6.6	7,196	-0.09%
2019/09/19	11	155.64	33	155.30	155.00	-22	7,073	-0.31%
2019/09/18	2	149.00	2	147.25	147.50	0	6,922	0.00%
2019/09/17	11	145.77	8	147.00	145.00	3	7,012	0.04%
2019/09/16	2	148.00	3	148.50	151.00	-1	7,121	-0.01%
2019/09/12	2	153.50	16	151.16	149.00	-14	7,271	-0.19%
2019/09/11	7	142.29	8	143.31	142.00	-1	7,196	-0.01%
2019/09/10	7	148.21	6	149.17	146.00	1	7,223	0.01%
2019/09/09	19	143.08	54	143.10	146.50	-35	7,222	-0.48%
2019/09/06	8	145.56	6	146.50	144.00	2	7,222	0.03%
2019/09/05	14	153.43	3	159.33	152.00	11	7,165	0.15%
2019/09/03	6	155.33	4	155.50	153.00	2	7,426	0.03%
2019/09/02	2	154.50	7.3	155.09	158.00	-5.3	7,475	-0.07%
2019/08/30	0	0.00	1	149.50	148.50	-1	7,523	-0.01%
2019/08/29	11	145.64	3	147.83	147.00	8	7,653	0.10%
2019/08/28	1	146.00	13	145.85	145.50	-12	7,845	-0.15%
2019/08/27	3	143.00	0	0.00	142.00	3	7,940	0.04%
2019/08/26	0	0.00	10	140.00	142.00	-10	8,038	-0.12%
2019/08/23	2	146.00	0	0.00	143.00	2	8,135	0.02%
2019/08/22	0	0.00	3	148.83	148.00	-3	8,197	-0.04%
2019/08/21	5	152.00	5	153.30	153.00	0	8,267	0.00%
2019/08/20	2	146.00	4	145.75	149.00	-2	8,219	-0.02%
2019/08/19	21	145.29	5	143.60	142.50	16	8,325	0.19%
2019/08/16	5	141.40	2	140.75	140.00	3	8,318	0.04%
2019/08/15	5	143.40	4	141.75	139.00	1	8,327	0.01%
2019/08/14	26	146.83	12	148.50	143.00	14	8,221	0.17%
2019/08/13	7	138.86	16	141.41	143.00	-9	7,972	-0.11%
2019/08/12	22	136.23	2	134.50	133.00	20	7,755	0.26%
2019/08/08	2	127.25	13.1	132.44	134.00	-11.1	7,642	-0.15%
2019/08/07	3	124.67	5	124.00	122.00	-2	7,491	-0.03%
2019/08/06	5	121.50	4	120.88	124.50	1	7,437	0.01%
2019/08/05	2	114.00	2	119.00	116.50	0	7,297	0.00%
2019/08/02	15	121.67	6	122.00	124.00	9	7,348	0.12%
2019/08/01	1	120.50	10	122.50	120.00	-9	7,487	-0.12%
2019/07/31	15	117.33	0	0.00	124.00	15	7,640	0.20%
2019/07/30	14	127.00	57.1	124.40	119.00	-43.1	7,597	-0.57%
2019/07/29	16	127.44	2	124.75	127.50	14	7,412	0.19%
2019/07/26	2	126.75	3	124.50	124.00	-1	7,357	-0.01%
2019/07/25	2	123.50	9	125.06	122.50	-7	7,208	-0.10%
2019/07/24	46	121.52	16	122.63	120.50	30	7,096	0.42%
2019/07/23	9	122.67	15	120.80	121.00	-6	6,960	-0.09%
2019/07/22	16	125.00	27	126.93	130.00	-11	6,866	-0.16%
2019/07/19	25	123.68	14	125.82	123.50	11	6,717	0.16%
2019/07/18	11	116.09	49	112.96	117.50	-38	6,365	-0.60%
2019/07/17	37	108.64	7	106.50	107.00	30	6,266	0.48%
2019/07/15	1	101.50	2	101.00	101.50	-1	6,309	-0.02%
2019/07/12	30	100.80	16	101.38	100.00	14	6,281	0.22%
2019/07/11	0	0.00	3.2	100.00	100.00	-3.2	6,086	-0.05%
2019/07/10	2	90.20	2	91.20	91.20	0	5,968	0.00%
2019/07/09	1	90.80	0	0.00	89.10	1	5,927	0.02%
2019/07/08	0	0.00	1	90.30	90.20	-1	5,913	-0.02%
2019/07/05	2	90.55	2.1	90.52	90.00	-0.1	5,894	0.00%
2019/07/04	3	91.33	18	91.80	92.30	-15	5,847	-0.26%
2019/07/03	10	88.02	8	89.33	87.90	2	5,750	0.03%
2019/07/02	10	90.86	12	90.47	88.80	-2	5,715	-0.03%
2019/07/01	18	88.53	10	88.57	90.00	8	5,678	0.14%
2019/06/28	5	90.32	5	90.82	88.90	0	5,596	0.00%
2019/06/27	12	90.54	21	90.71	89.80	-9	5,517	-0.16%
2019/06/26	37	86.32	40	86.92	91.00	-3	5,425	-0.06%
2019/06/25	10	85.68	9	86.24	85.20	1	5,296	0.02%
2019/06/24	34	87.20	27	87.43	85.70	7	5,251	0.13%
2019/06/21	38	87.59	31	85.02	85.00	7	5,098	0.14%
2019/06/20	4	83.08	28.5	84.87	86.90	-24.5	4,933	-0.50%
2019/06/19	17	79.17	8	78.78	79.00	9	4,745	0.19%
2019/06/18	22	76.87	23	76.99	77.70	-1	4,646	-0.02%
2019/06/17	10	73.98	9	74.69	76.50	1	4,566	0.02%
2019/06/14	3	74.53	4	74.43	74.10	-1	4,498	-0.02%
2019/06/13	8	72.96	13	73.02	73.20	-5	4,430	-0.11%
2019/06/12	18	72.57	16	72.97	74.00	2	4,391	0.05%
2019/06/11	34	73.63	35	74.56	71.20	-1	4,285	-0.02%
2019/06/10	2	71.60	2	71.95	73.20	0	4,028	0.00%
2019/06/06	5	70.46	5	70.48	70.60	0	3,963	0.00%
2019/06/05	19	72.27	19	72.32	72.50	0	3,889	0.00%
2019/06/04	34	71.69	35	71.85	72.90	-1	3,747	-0.03%
2019/06/03	38	69.55	40	69.31	69.00	-2	3,561	-0.06%
2019/05/31	12	69.00	52.4	68.35	69.00	-40.4	3,469	-1.17%
2019/05/30	59	66.93	17	67.09	67.80	42	3,376	1.24%
2019/05/29	5	64.10	6	64.42	64.20	-1	3,272	-0.03%
2019/05/28	7	67.47	8	67.33	66.40	-1	3,204	-0.03%
2019/05/27	25	68.14	58	68.99	66.70	-33	3,121	-1.06%
2019/05/24	10	66.26	9.9	66.33	68.50	0.1	2,945	0.00%
2019/05/23	7	62.29	9	62.43	62.30	-2	2,717	-0.07%
2019/05/22	1	60.70	15	62.32	62.60	-14	2,638	-0.53%
2019/05/21	0	0.00	2	57.40	58.20	-2	2,541	-0.08%
2019/05/17	5	57.42	35	55.15	54.50	-30	2,475	-1.21%
2019/05/16	12	61.05	22	61.58	58.90	-10	2,392	-0.42%
2019/05/15	9	61.14	10	61.97	61.10	-1	2,325	-0.04%
2019/05/14	2	60.35	4	60.65	60.60	-2	2,295	-0.09%
2019/05/13	19	59.51	11	59.95	60.00	8	2,251	0.36%
2019/05/10	24	61.92	8	63.06	60.70	16	2,200	0.73%
2019/05/09	38	64.12	29	64.48	62.30	9	2,061	0.44%
2019/05/08	23	61.70	44	62.46	63.80	-21	1,821	-1.15%
2019/05/07	2	58.55	7	59.00	59.20	-5	1,615	-0.31%
2019/05/06	0	0.00	1	55.20	55.30	-1	1,533	-0.07%
2019/05/03	10	54.55	0	0.00	56.80	10	1,572	0.64%
2019/04/30	2	55.00	0	0.00	55.60	2	1,768	0.11%
2019/04/29	2	55.00	3	54.37	54.10	-1	1,783	-0.06%
2019/04/26	7	57.01	8	56.49	57.50	-1	1,812	-0.06%
2019/04/25	4	58.23	0	0.00	58.60	4	1,756	0.23%
2019/04/24	3	60.30	9	60.94	60.40	-6	1,712	-0.35%
2019/04/23	5	60.36	12	57.98	59.80	-7	1,625	-0.43%
2019/04/22	4	57.70	3	58.13	58.40	1	1,521	0.07%
2019/04/19	10	55.10	4	54.23	55.90	6	1,365	0.44%
2019/04/18	2	52.00	4	53.05	51.90	-2	1,334	-0.15%
2019/04/17	2	52.60	3	52.30	52.30	-1	1,344	-0.07%
2019/04/16	3	50.80	0	0.00	51.70	3	1,320	0.23%
2019/04/15	0	0.00	1	50.20	50.20	-1	1,308	-0.08%
2019/04/12	2	49.65	0	0.00	49.30	2	1,308	0.15%
2019/04/09	1	50.50	0	0.00	50.40	1	1,279	0.08%
2019/04/02	0	0.00	26	51.90	51.10	-26	1,267	-2.05%
2019/03/28	0	0.00	1	50.90	50.90	-1	1,225	-0.08%
2019/03/26	1	48.90	0	0.00	48.70	1	1,224	0.08%
2019/03/25	8	48.90	0	0.00	48.80	8	1,224	0.65%
2019/03/22	4	51.80	2	52.00	50.40	2	1,223	0.16%
2019/03/21	0	0.00	6.4	49.24	49.90	-6.4	1,200	-0.53%
2019/03/20	1	48.85	0	0.00	48.70	1	1,212	0.08%
2019/03/19	6	49.48	0	0.00	49.30	6	1,222	0.49%
2019/03/18	13	49.60	0	0.00	50.00	13	1,228	1.06%
2019/03/15	1	49.35	0	0.00	48.95	1	1,229	0.08%
2019/03/12	1	49.10	0	0.00	48.50	1	1,305	0.08%
2019/03/11	0	0.00	1	48.70	48.70	-1	1,327	-0.08%
2019/03/08	0	48.30	0	0.00	47.80	0	1,426	0.00%
2019/03/07	1	46.80	2	48.23	46.80	-1	1,479	-0.07%
2019/03/06	2	48.65	0	0.00	48.40	2	1,505	0.13%
2019/03/05	2	50.45	3	50.70	49.80	-1	1,528	-0.07%
2019/03/04	1	50.30	5	50.86	50.60	-4	1,549	-0.26%
2019/02/27	1	50.80	0	0.00	50.80	1	1,586	0.06%
2019/02/26	1	54.10	2	53.85	52.20	-1	1,572	-0.06%
2019/02/25	1	52.90	1	52.90	53.00	0	1,559	0.00%
2019/02/21	0	0.00	1	52.50	52.10	-1	1,560	-0.06%
2019/02/20	1	52.40	1	51.60	53.00	0	1,541	0.00%
2019/02/19	2	51.65	0	0.00	51.20	2	1,527	0.13%
2019/02/15	2	50.10	1	51.20	50.10	1	1,520	0.07%
2019/02/14	6	51.23	1	51.50	50.90	5	1,520	0.33%
2019/02/13	1	51.00	2	51.30	50.80	-1	1,513	-0.07%
2019/02/12	6	52.73	2	52.95	52.50	4	1,508	0.27%
2019/02/11	1	50.80	0	0.00	50.90	1	1,511	0.07%
2019/01/30	0	0.00	3	50.83	50.70	-3	1,534	-0.20%
2019/01/29	5	51.80	3	51.60	51.20	2	1,625	0.12%
2019/01/28	2	54.55	0	0.00	52.80	2	1,725	0.12%
2019/01/25	0	0.00	8	54.40	54.50	-8	1,758	-0.46%
2019/01/24	8	54.81	8	54.98	54.40	0	1,756	0.00%
2019/01/23	2	53.75	7.3	53.93	55.20	-5.3	1,690	-0.31%
2019/01/22	8	52.63	18	53.18	52.20	-10	1,583	-0.63%
2019/01/21	2	51.00	1	51.40	50.90	1	1,437	0.07%
2019/01/18	9	51.06	8	50.83	51.10	1	1,411	0.07%
2019/01/16	6	49.21	0	0.00	48.50	6	1,353	0.44%
2019/01/15	6	48.53	8	48.28	48.30	-2	1,366	-0.15%
2019/01/14	5	48.30	3	47.98	47.55	2	1,378	0.15%
2019/01/11	0	0.00	1	50.00	49.55	-1	1,373	-0.07%
2019/01/10	4	50.55	1	50.50	50.20	3	1,363	0.22%
2019/01/09	3	49.52	7	49.92	50.20	-4	1,333	-0.30%
2019/01/08	0	0.00	1	46.25	45.70	-1	1,297	-0.08%
2019/01/07	3	45.67	2	45.50	45.60	1	1,298	0.08%
2019/01/04	4	44.01	3	44.13	43.65	1	1,301	0.08%
2019/01/03	2	45.35	4	45.41	45.35	-2	1,312	-0.15%
2019/01/02	1	47.10	0	0.00	46.80	1	1,325	0.08%
2018/12/27	0	0.00	1	46.80	46.80	-1	1,359	-0.07%
2018/12/26	1	45.25	0	0.00	45.25	1	1,360	0.07%
2018/12/25	1	45.45	0	0.00	45.45	1	1,359	0.07%
2018/12/24	1	46.80	1	46.70	47.00	0	1,360	0.00%
2018/12/22	1	45.70	1	45.25	45.25	0	1,360	0.00%
2018/12/20	2	45.68	55	45.66	45.00	-53	1,367	-3.88%
2018/12/17	16	47.58	26	47.46	47.45	-10	1,356	-0.74%
2018/12/14	31	47.16	1	46.70	46.80	30	1,359	2.21%
2018/12/13	25	48.92	2	48.60	47.60	23	1,359	1.69%
2018/12/12	5	48.65	1.3	48.62	48.30	3.7	1,358	0.27%
2018/12/11	1	46.50	0	0.00	46.90	1	1,353	0.07%
2018/12/10	0	0.00	5	44.75	45.05	-5	1,346	-0.37%
2018/12/07	0	0.00	6	47.63	47.55	-6	1,334	-0.45%
2018/12/06	6	50.88	59	46.45	46.60	-53	1,320	-4.01%
2018/12/05	5	51.58	1	50.70	50.40	4	1,287	0.31%
2018/12/04	0	0.00	5	54.14	53.20	-5	1,264	-0.40%
2018/12/03	14	55.08	3	54.30	55.40	11	1,243	0.88%
2018/11/30	1	48.65	14	51.46	52.50	-13	1,140	-1.14%
2018/11/29	5	48.86	5	49.16	47.80	0	1,082	0.00%
2018/11/28	1	47.05	7.6	48.33	48.10	-6.6	1,041	-0.63%
2018/11/27	3	46.38	10	46.35	46.00	-7	1,003	-0.70%
2018/11/26	1	45.15	1	45.10	47.30	0	971	0.00%
2018/11/21	1	44.15	0	0.00	44.20	1	918	0.11%
2018/11/20	1	42.65	12	42.47	42.65	-11	907	-1.21%
2018/11/16	2	42.90	0	0.00	42.70	2	908	0.22%
2018/11/14	2	43.83	2	43.53	42.60	0	905	0.00%
2018/11/13	1	42.80	1	43.70	43.40	0	904	0.00%
2018/11/08	19	43.05	0	0.00	42.15	19	914	2.08%
2018/11/07	0	0.00	1	44.25	44.20	-1	894	-0.11%
2018/11/06	11	49.09	10	49.60	43.60	1	884	0.11%
2018/11/05	8	44.95	9	45.91	48.40	-1	789	-0.13%
2018/11/02	9	43.55	34	42.47	44.30	-25	684	-3.65%
2018/11/01	0	0.00	1	38.80	40.30	-1	627	-0.16%
2018/10/30	6	34.70	0	0.00	34.65	6	618	0.97%
2018/10/29	0	0.00	1	34.50	34.25	-1	626	-0.16%
2018/10/26	10	35.60	0	0.00	34.15	10	626	1.60%
2018/10/23	3	38.42	1	38.10	38.00	2	616	0.32%
2018/10/22	4	38.95	4	39.50	39.80	0	597	0.00%
2018/10/19	5	36.30	1	36.30	36.20	4	582	0.69%
2018/10/11	4	34.28	0	0.00	34.20	4	617	0.65%
2018/10/09	2	38.00	0	0.00	37.95	2	617	0.32%
2018/10/08	0	0.00	2	37.85	37.00	-2	617	-0.32%
2018/10/04	2	43.55	0	0.00	42.55	2	605	0.33%
2018/10/02	1	45.15	0	0.00	45.20	1	634	0.16%
2018/09/20	1	47.50	0	0.00	47.05	1	743	0.13%
2018/09/18	2	49.65	0	0.00	49.65	2	754	0.27%
2018/09/06	0	0.00	1	54.60	54.20	-1	960	-0.10%
2018/08/29	1	57.50	0	0.00	57.50	1	1,130	0.09%
2018/08/28	4	56.20	0	0.00	55.40	4	1,133	0.35%
2018/08/21	2	54.50	0	0.00	53.80	2	1,146	0.17%
2018/08/20	4	54.00	0	0.00	53.30	4	1,144	0.35%
2018/08/17	31	57.82	0	0.00	56.20	31	1,151	2.69%
2018/08/16	6	58.10	0	0.00	57.70	6	1,143	0.52%
2018/08/15	11	60.95	2	62.40	60.10	9	1,125	0.80%
2018/08/14	7	62.70	0	0.00	62.90	7	1,114	0.63%
2018/08/13	11	63.41	1	66.40	62.50	10	1,117	0.89%
2018/08/10	0	0.00	6	65.70	65.30	-6	1,100	-0.54%
2018/08/06	0	0.00	1	63.60	62.50	-1	1,062	-0.09%
2018/08/03	11	61.49	0	0.00	62.00	11	1,061	1.04%
2018/08/01	0	0.00	2	63.50	63.50	-2	1,053	-0.19%
2018/07/30	0	0.00	2	63.60	62.50	-2	1,052	-0.19%
2018/07/27	0	0.00	1	63.30	63.30	-1	1,052	-0.09%
2018/07/25	3	63.00	0	0.00	62.80	3	1,052	0.28%
2018/07/23	1	60.70	0	0.00	60.30	1	1,045	0.10%
2018/07/20	25	61.86	2	61.70	62.00	23	1,045	2.20%
2018/07/19	10	61.75	0	0.00	61.00	10	1,035	0.97%
2018/07/18	16	63.28	0	0.00	62.10	16	1,025	1.56%
2018/07/13	1	67.10	0	0.00	67.40	1	965	0.10%
2018/07/12	3	66.60	0	0.00	66.60	3	956	0.31%
2018/07/11	21	65.20	0	0.00	64.40	21	949	2.21%
2018/07/10	10	64.90	1	66.60	65.90	9	941	0.96%
2018/07/09	30	65.70	1	67.20	64.60	29	932	3.11%
2018/07/06	4	66.75	0	0.00	65.90	4	914	0.44%
2018/07/05	2	68.00	0	0.00	68.00	2	880	0.23%
2018/07/04	1	71.90	0	0.00	71.80	1	865	0.12%
2018/07/03	0	0.00	1	78.00	74.50	-1	850	-0.12%
2018/07/02	1	79.00	0	0.00	79.40	1	845	0.12%
2018/06/28	3	81.20	5	80.80	79.00	-2	892	-0.22%
2018/06/27	5	84.00	0	0.00	82.20	5	884	0.57%
2018/06/26	3	77.67	0	0.00	79.30	3	879	0.34%
2018/06/25	0	0.00	1	83.00	82.70	-1	859	-0.12%
2018/06/22	4	85.75	1	86.00	83.00	3	859	0.35%
2018/06/20	0	0.00	2	91.00	90.00	-2	835	-0.24%
2018/06/19	0	0.00	4	89.78	90.00	-4	812	-0.49%
2018/06/15	5	91.78	3	90.67	89.70	2	793	0.25%
2018/06/14	5	87.38	7	87.77	86.90	-2	730	-0.27%
2018/06/13	1	85.50	13	86.42	88.00	-12	674	-1.78%
2018/06/12	11	80.91	4	80.05	81.20	7	593	1.18%
2018/06/11	0	0.00	8	75.70	76.50	-8	542	-1.48%
2018/06/04	1	73.80	0	0.00	72.90	1	497	0.20%
2018/06/01	10	72.90	0	0.00	72.00	10	497	2.01%
2018/05/30	0	0.00	10	72.60	72.50	-10	505	-1.98%
2018/05/29	1	75.00	1	75.50	73.90	0	505	0.00%
2018/05/24	0	0.00	3	69.17	69.10	-3	472	-0.64%
2018/05/22	0	0.00	1	69.10	68.60	-1	474	-0.21%
2018/05/18	1	68.00	0	0.00	67.00	1	478	0.21%
2018/05/16	7	68.29	0	0.00	67.70	7	488	1.43%
2018/05/15	5	67.60	0	0.00	66.60	5	492	1.01%
2018/05/11	2	67.30	0	0.00	67.30	2	538	0.37%
2018/05/02	1	68.30	1	68.90	67.50	0	577	0.00%
2018/04/30	1	66.90	0	0.00	66.80	1	581	0.17%
2018/04/25	2	68.20	0	0.00	68.50	2	651	0.31%
2018/04/17	3	71.90	0	0.00	72.00	3	844	0.36%
2018/04/16	0	0.00	1	76.30	73.50	-1	863	-0.12%
2018/04/12	0	0.00	3	77.73	77.50	-3	858	-0.35%
2018/04/03	2	79.50	0	0.00	78.50	2	894	0.22%
2018/04/02	1	81.00	10	83.46	80.60	-9	891	-1.01%
2018/03/30	1	69.80	0	0.00	69.80	1	849	0.12%
2018/03/29	3	69.87	0	0.00	69.80	3	852	0.35%
2018/03/27	1	72.90	0	0.00	73.60	1	867	0.12%
2018/03/26	1	72.00	0	0.00	71.00	1	867	0.12%
2018/03/23	2	73.10	0	0.00	72.60	2	883	0.23%
2018/03/22	4	76.28	0	0.00	75.10	4	880	0.45%
2018/03/21	0	79.40	0	0.00	77.90	0	870	0.00%
2018/03/20	3	78.07	1	77.60	77.60	2	871	0.23%
2018/03/16	1	79.90	0	0.00	79.70	1	868	0.12%
2018/03/15	3	79.80	0	0.00	79.60	3	868	0.35%
2018/03/14	1	81.50	0	0.00	81.10	1	866	0.12%
2018/03/13	1	82.00	0	0.00	82.00	1	872	0.11%
2018/03/12	0	0.00	5	82.10	81.00	-5	886	-0.56%
2018/03/09	0	0.00	2	82.70	81.60	-2	896	-0.22%
2018/03/08	0	82.00	27	81.79	82.20	-27	898	-3.00%
2018/03/07	1	81.50	0	0.00	81.80	1	900	0.11%
2018/02/27	0	0.00	2	84.60	84.40	-2	929	-0.22%
2018/02/09	0	0.00	2	78.35	81.90	-2	1,092	-0.18%
2018/02/08	1	79.00	0	0.00	79.00	1	1,100	0.09%
2018/02/06	14	78.17	0	0.00	78.50	14	1,189	1.18%
2018/02/05	2	81.75	1	84.40	86.20	1	1,197	0.08%
2018/01/26	1	86.30	0	0.00	86.40	1	1,381	0.07%
2018/01/22	1	89.90	0	0.00	89.50	1	1,560	0.06%
2018/01/18	3	90.80	1	90.20	89.20	2	1,592	0.13%
2018/01/17	3	88.70	3	88.30	88.30	0	1,578	0.00%
2018/01/15	7	88.00	7	90.00	88.00	0	1,561	0.00%
2018/01/12	0	0.00	4	87.95	89.10	-4	1,566	-0.26%
2018/01/10	7	82.39	0	0.00	80.40	7	1,606	0.44%
2018/01/09	1	86.60	0	0.00	85.80	1	1,591	0.06%
2018/01/08	1	87.60	0	0.00	86.40	1	1,623	0.06%
2018/01/05	1	90.10	0	0.00	88.20	1	1,619	0.06%
2018/01/04	2	90.65	0	0.00	90.10	2	1,618	0.12%
2018/01/03	0	0.00	1	92.50	91.30	-1	1,622	-0.06%
2018/01/02	1	87.60	0	0.00	87.50	1	1,610	0.06%