高端疫苗 (6547)-中國信託-高雄券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
52.1
漲跌
▲1.8
漲幅
+3.58%
成交量
1,434張
產業
上櫃生技醫療類股
710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

高端疫苗 (6547)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	0	0.00	1	51.50	52.10	-1	1,238	-0.08%
2024/05/30	10	50.95	5	50.54	50.30	5	1,236	0.40%
2024/05/29	0	0.00	1	51.40	51.60	-1	1,242	-0.08%
2024/05/28	0	0.00	1	51.10	51.30	-1	1,245	-0.08%
2024/05/27	7	51.04	11	50.85	51.00	-4	1,245	-0.32%
2024/05/24	3	51.97	2	51.80	51.60	1	1,234	0.08%
2024/05/23	0	0.00	2	53.30	53.00	-2	1,238	-0.16%
2024/05/21	2	53.85	3.5	53.60	53.80	-1.5	1,253	-0.12%
2024/05/17	2	53.55	4	54.45	54.70	-2	1,260	-0.16%
2024/05/16	0	0.00	1	54.00	53.90	-1	1,261	-0.08%
2024/05/15	0	0.00	2	52.45	52.40	-2	1,258	-0.16%
2024/05/14	2	52.45	4	52.78	52.70	-2	1,300	-0.15%
2024/05/13	8	54.56	4.2	53.96	52.90	3.8	1,397	0.27%
2024/05/10	3	53.43	4	53.80	54.10	-1	1,389	-0.07%
2024/05/09	2	53.55	2	53.90	53.60	0	1,389	0.00%
2024/05/07	0	0.00	24	52.90	53.00	-24	1,396	-1.72%
2024/05/06	0	0.00	2	54.45	53.60	-2	1,396	-0.14%
2024/05/03	9	52.30	0	0.00	52.40	9	1,392	0.65%
2024/05/02	0	0.00	2	52.35	52.30	-2	1,409	-0.14%
2024/04/29	6	51.00	0	0.00	52.00	6	1,408	0.43%
2024/04/26	13	51.51	4	51.40	51.30	9	1,411	0.64%
2024/04/25	1	51.80	0	0.00	52.00	1	1,455	0.07%
2024/04/24	0	0.00	7	51.23	52.50	-7	1,468	-0.48%
2024/04/23	0	0.00	1	50.10	50.30	-1	1,484	-0.07%
2024/04/19	19	49.01	15	48.50	48.50	4	1,544	0.26%
2024/04/17	0	0.00	1	51.80	51.30	-1	1,615	-0.06%
2024/04/16	32.5	48.72	31	49.00	48.50	1.5	1,602	0.09%
2024/04/15	4	50.75	4.5	50.79	50.70	-0.5	1,585	-0.03%
2024/04/11	5	52.46	5	52.10	52.10	0	1,584	0.00%
2024/04/10	1	53.10	0	0.00	53.00	1	1,583	0.06%
2024/04/09	2	51.90	2	52.00	52.10	0	1,581	0.00%
2024/04/03	6	52.02	6.5	51.94	51.80	-0.5	1,598	-0.03%
2024/04/02	5	52.32	0	0.00	52.40	5	1,596	0.31%
2024/03/28	0	0.00	5	52.60	52.20	-5	1,585	-0.32%
2024/03/27	3	51.70	3	52.47	52.40	0	1,586	0.00%
2024/03/25	0	0.00	2	53.40	53.50	-2	1,596	-0.13%
2024/03/22	1	51.90	0	0.00	53.00	1	1,597	0.06%
2024/03/21	10	53.42	10	53.30	53.10	0	1,572	0.00%
2024/03/18	0.5	54.10	10	54.10	54.00	-9.5	1,598	-0.59%
2024/03/14	1	54.00	3	53.87	54.00	-2	1,693	-0.12%
2024/03/13	0	0.00	1	54.10	54.00	-1	1,702	-0.06%
2024/03/11	3	55.60	0	0.00	55.20	3	1,733	0.17%
2024/03/07	1	58.20	0	0.00	59.30	1	1,806	0.06%
2024/03/04	3	60.10	0	0.00	60.00	3	1,813	0.17%
2024/02/27	2	61.35	0	0.00	61.40	2	1,854	0.11%
2024/02/23	0	0.00	12	61.10	60.60	-12	1,854	-0.65%
2024/02/22	3	61.37	0	0.00	60.80	3	1,859	0.16%
2024/02/21	2	62.15	0	0.00	61.90	2	1,850	0.11%
2024/02/19	4	62.78	0	0.00	62.90	4	1,888	0.21%
2024/02/15	1.2	62.83	3.5	62.16	61.80	-2.3	1,890	-0.12%
2024/02/05	2	64.95	6	65.25	65.30	-4	1,870	-0.21%
2024/02/02	2	59.10	7	59.79	60.10	-5	1,786	-0.28%
2024/02/01	3	60.07	0	0.00	60.00	3	1,789	0.17%
2024/01/30	1	60.80	0	0.00	60.00	1	1,806	0.06%
2024/01/25	1.4	61.70	1	61.50	61.40	0.4	1,817	0.02%
2024/01/24	1	63.20	0	0.00	63.10	1	1,795	0.06%
2024/01/19	6	63.55	2	63.30	63.10	4	1,816	0.22%
2024/01/18	10	66.00	3	65.30	65.40	7	1,776	0.39%
2024/01/17	2	68.25	2	68.60	67.20	0	1,764	0.00%
2024/01/16	0	0.00	1	68.00	67.00	-1	1,741	-0.06%
2024/01/15	5	68.92	0	0.00	68.60	5	1,750	0.29%
2024/01/12	0	0.00	1	68.20	68.00	-1	1,705	-0.06%
2024/01/11	1	64.80	0	0.00	65.30	1	1,683	0.06%
2024/01/09	14	67.80	1	68.00	67.10	13	1,676	0.78%
2024/01/08	1	69.50	2	68.80	68.40	-1	1,688	-0.06%
2024/01/05	0	0.00	2	68.95	69.10	-2	1,705	-0.12%
2024/01/04	3	67.93	0	0.00	67.70	3	1,713	0.18%
2024/01/03	1	68.30	0	0.00	68.30	1	1,768	0.06%
2024/01/02	6	69.10	1	68.50	68.50	5	1,817	0.28%
2023/12/29	0	0.00	1	70.20	70.10	-1	1,808	-0.06%
2023/12/27	10	69.90	0.1	70.00	69.90	9.9	1,898	0.52%
2023/12/22	1	69.50	0	0.00	69.40	1	1,926	0.05%
2023/12/21	2	69.75	1	70.50	69.40	1	1,938	0.05%
2023/12/20	1	70.10	1	70.60	69.80	0	1,939	0.00%
2023/12/19	3	69.13	1	69.00	69.20	2	1,942	0.10%
2023/12/18	5	69.70	0	0.00	69.30	5	1,946	0.26%
2023/12/15	8	69.83	0	0.00	69.70	8	1,946	0.41%
2023/12/14	3	69.93	3	71.10	69.70	0	1,953	0.00%
2023/12/12	8	70.75	1	71.40	70.60	7	1,971	0.36%
2023/12/11	7	73.01	10	71.52	71.10	-3	1,981	-0.15%
2023/12/08	0	0.00	2	75.40	75.80	-2	1,950	-0.10%
2023/12/07	1	75.30	12	75.79	75.00	-11	1,977	-0.56%
2023/12/06	0	0.00	6	75.65	74.80	-6	2,015	-0.30%
2023/12/05	2	74.35	1	75.50	75.90	1	2,026	0.05%
2023/12/04	0	0.00	1	74.90	74.80	-1	1,996	-0.05%
2023/12/01	5	72.44	21	73.19	72.70	-16	1,987	-0.81%
2023/11/30	0	0.00	2	71.70	71.90	-2	2,096	-0.10%
2023/11/29	1	70.70	2	71.10	71.00	-1	2,234	-0.04%
2023/11/28	13	69.94	2	70.45	70.70	11	2,705	0.41%
2023/11/27	3	70.23	5.1	70.85	69.80	-2.1	2,958	-0.07%
2023/11/24	2	68.90	0	0.00	68.70	2	2,948	0.07%
2023/11/22	1	67.90	1	68.30	67.90	0	2,972	0.00%
2023/11/20	3	67.83	0	0.00	67.70	3	2,984	0.10%
2023/11/17	16	67.85	0	0.00	67.60	16	3,003	0.53%
2023/11/16	7	68.30	2	68.00	67.70	5	3,000	0.17%
2023/11/15	1	69.70	0	0.00	69.10	1	3,000	0.03%
2023/11/14	1	69.60	0	0.00	69.50	1	3,011	0.03%
2023/11/13	3	70.33	0	0.00	69.60	3	3,025	0.10%
2023/11/10	3	71.30	0	0.00	70.70	3	3,039	0.10%
2023/11/09	1	73.50	5	73.68	72.00	-4	3,059	-0.13%
2023/11/08	1	73.00	0	0.00	72.80	1	3,140	0.03%
2023/11/06	1	73.10	1	73.40	73.10	0	3,228	0.00%
2023/11/03	0	0.00	3	71.63	71.30	-3	3,204	-0.09%
2023/10/30	0	0.00	2	71.00	70.60	-2	3,232	-0.06%
2023/10/27	1	70.90	0.1	70.20	70.80	0.9	3,249	0.03%
2023/10/26	3	69.93	0	0.00	69.60	3	3,261	0.09%
2023/10/25	0.4	71.00	0	0.00	70.90	0.4	3,262	0.01%
2023/10/20	1	68.70	0	0.00	68.70	1	3,254	0.03%
2023/10/19	2.1	70.24	0	0.00	70.20	2.1	3,244	0.06%
2023/10/18	3.1	70.36	2	71.30	69.70	1.1	3,254	0.03%
2023/10/16	0	0.00	1	74.30	73.70	-1	3,256	-0.03%
2023/10/12	3	72.43	2	72.50	72.90	1	3,244	0.03%
2023/10/11	3	72.90	0	0.00	72.10	3	3,236	0.09%
2023/10/06	2	75.25	2	75.85	76.20	0	3,216	0.00%
2023/10/05	1	74.20	1	73.80	74.00	0	3,163	0.00%
2023/10/04	1	73.90	1	74.40	73.40	0	3,160	0.00%
2023/10/03	6	75.67	6	75.38	74.00	0	3,151	0.00%
2023/09/28	1	73.80	7	73.51	72.80	-6	3,076	-0.20%
2023/09/27	4	71.75	3	71.77	73.50	1	3,073	0.03%
2023/09/25	9	73.52	9	73.30	73.30	0	3,057	0.00%
2023/09/21	7	71.93	1	72.10	72.10	6	3,087	0.19%
2023/09/20	3	73.13	1	72.90	73.00	2	3,081	0.06%
2023/09/19	1	72.80	0	0.00	73.70	1	3,079	0.03%
2023/09/18	2	72.95	0	0.00	72.60	2	3,054	0.07%
2023/09/15	2	73.25	4	73.65	73.50	-2	3,046	-0.07%
2023/09/14	1	73.40	5	74.20	73.50	-4	3,022	-0.13%
2023/09/13	4	72.10	11	73.75	73.90	-7	3,015	-0.23%
2023/09/12	14	70.41	19	70.47	70.00	-5	2,982	-0.17%
2023/09/11	3	73.53	0	0.00	72.00	3	2,948	0.10%
2023/09/08	0	0.00	1.3	73.73	73.40	-1.3	2,883	-0.05%
2023/09/07	5	72.92	3	73.20	72.70	2	2,863	0.07%
2023/09/06	15	72.84	12	73.36	72.50	3	2,844	0.11%
2023/09/05	22.1	70.90	15	70.52	72.70	7.1	2,784	0.25%
2023/09/04	18.2	73.35	10	73.00	72.70	8.2	2,640	0.31%
2023/09/01	34.3	78.25	32	77.62	77.60	2.3	2,495	0.09%
2023/08/31	25.1	76.28	13	76.18	76.30	12.1	2,029	0.60%
2023/08/29	3	63.43	0	0.00	63.10	3	1,747	0.17%
2023/08/28	5	61.10	0	0.00	61.60	5	1,725	0.29%
2023/08/25	1	61.40	2	61.05	60.90	-1	1,738	-0.06%
2023/08/24	5	61.74	0	0.00	61.20	5	1,739	0.29%
2023/08/23	2	63.00	0	0.00	62.30	2	1,741	0.11%
2023/08/21	7	63.80	0	0.00	63.00	7	1,769	0.40%
2023/08/18	1	61.90	0	0.00	61.00	1	1,762	0.06%
2023/08/17	2	62.65	3	63.00	62.50	-1	1,804	-0.06%
2023/08/16	0.5	63.20	6	62.90	63.50	-5.5	1,798	-0.31%
2023/08/15	0	0.00	2	62.00	63.40	-2	1,778	-0.11%
2023/08/14	9	63.97	8	63.86	62.70	1	1,747	0.06%
2023/08/11	1	62.50	6.6	61.65	62.50	-5.6	1,653	-0.34%
2023/08/10	1	58.30	0	0.00	57.90	1	1,566	0.06%
2023/08/09	1	59.10	1	59.10	59.10	0	1,572	0.00%
2023/08/07	0	0.00	2	59.30	59.00	-2	1,611	-0.12%
2023/08/04	2	59.05	2	58.95	59.00	0	1,619	0.00%
2023/08/02	1	58.20	2	59.15	57.80	-1	1,627	-0.06%
2023/08/01	1	57.10	0	0.00	57.00	1	1,638	0.06%
2023/07/31	1	57.20	0	0.00	57.00	1	1,660	0.06%
2023/07/28	2	58.30	0.1	58.50	58.40	1.9	1,657	0.11%
2023/07/27	0	0.00	2	58.90	58.80	-2	1,682	-0.12%
2023/07/26	3	59.40	0	0.00	58.70	3	1,689	0.18%
2023/07/25	0	0.00	1	60.20	60.20	-1	1,692	-0.06%
2023/07/24	9	60.67	0	0.00	60.20	9	1,705	0.53%
2023/07/21	0	0.00	2	61.60	60.40	-2	1,724	-0.11%
2023/07/19	3	61.17	1	61.00	60.90	2	1,827	0.11%
2023/07/12	1	59.90	0	0.00	59.60	1	2,577	0.04%
2023/06/30	8	62.15	1	61.90	61.60	7	3,072	0.23%
2023/06/29	1	63.20	0	0.00	63.00	1	3,060	0.03%
2023/06/28	0	0.00	1	61.10	61.30	-1	3,035	-0.03%
2023/06/27	0	0.00	1	61.00	60.50	-1	3,057	-0.03%
2023/06/21	1	59.80	0	0.00	60.00	1	3,074	0.03%
2023/06/20	3	60.23	0	0.00	60.10	3	3,089	0.10%
2023/06/19	1	61.70	0	0.00	61.00	1	3,094	0.03%
2023/06/16	0	0.00	9	61.49	61.50	-9	3,100	-0.29%
2023/06/15	0	0.00	3.4	59.65	60.10	-3.4	3,091	-0.11%
2023/06/13	3	60.00	0	0.00	59.50	3	3,129	0.10%
2023/06/12	1	60.20	0	0.00	60.30	1	3,157	0.03%
2023/06/08	2	61.60	1	61.20	61.10	1	3,238	0.03%
2023/06/07	2.2	62.03	0	0.00	61.90	2.2	3,353	0.07%
2023/06/02	3	61.67	0	0.00	61.50	3	3,541	0.08%
2023/05/31	0	61.80	0	61.70	62.00	0	3,607	0.00%
2023/05/25	0	0.00	2	64.30	63.50	-2	3,810	-0.05%
2023/05/24	1	63.00	2	63.10	64.20	-1	3,815	-0.03%
2023/05/23	3	63.27	2	62.10	63.60	1	3,818	0.03%
2023/05/19	2	60.00	0	0.00	58.80	2	3,904	0.05%
2023/05/12	0	0.00	26	58.95	60.00	-26	4,033	-0.64%
2023/05/11	2	60.50	0	0.00	60.40	2	4,047	0.05%
2023/05/10	0	0.00	4	62.53	62.70	-4	4,056	-0.10%
2023/05/09	1	61.90	1	61.90	61.70	0	4,103	0.00%
2023/05/05	7	65.49	8	65.75	65.50	-1	4,068	-0.02%
2023/05/04	0.1	62.90	0	0.00	63.50	0.1	4,039	0.00%
2023/05/03	3	63.97	0	0.00	63.30	3	4,031	0.07%
2023/04/27	2	66.20	0.3	66.50	65.70	1.8	4,041	0.04%
2023/04/25	5	68.90	0	0.00	67.50	5	4,029	0.12%
2023/04/24	2	69.05	13.3	69.29	67.60	-11.3	3,998	-0.28%
2023/04/21	12	66.83	10	67.00	65.70	2	3,913	0.05%
2023/04/20	25	70.70	27	68.09	68.50	-2	3,880	-0.05%
2023/04/19	12	68.16	19	68.74	69.40	-7	3,802	-0.18%
2023/04/18	28	68.49	22	68.32	67.50	6	3,811	0.16%
2023/04/17	27	70.88	27	70.23	69.90	0	3,746	0.00%
2023/04/14	17	68.35	44.3	67.58	69.30	-27.3	3,283	-0.83%
2023/04/13	6	63.00	3.8	63.00	63.00	2.2	3,004	0.07%
2023/04/12	7	57.30	6	57.30	57.30	1	3,133	0.03%
2023/04/11	9	56.76	0	0.00	56.90	9	3,152	0.29%
2023/04/10	35.5	58.66	34	58.24	58.10	1.5	3,158	0.05%
2023/04/07	2	60.20	4	59.68	59.30	-2	3,155	-0.06%
2023/04/06	2	58.30	4	58.75	58.50	-2	3,158	-0.06%
2023/03/31	2.5	57.70	12	58.12	57.90	-9.5	3,155	-0.30%
2023/03/30	34	57.50	35	57.81	57.80	-1	3,198	-0.03%
2023/03/29	0	0.00	1	57.60	57.20	-1	3,240	-0.03%
2023/03/28	5	57.38	2	58.70	56.80	3	3,283	0.09%
2023/03/27	4	58.43	2	58.65	58.30	2	3,262	0.06%
2023/03/24	11	57.35	2	57.65	57.90	9	3,271	0.28%
2023/03/23	9	57.06	0	0.00	56.80	9	3,279	0.27%
2023/03/22	5	58.49	18	58.04	57.90	-13	3,292	-0.39%
2023/03/21	0	0.00	3	58.00	57.90	-3	3,297	-0.09%
2023/03/20	1	56.00	4	56.60	56.70	-3	3,307	-0.09%
2023/03/17	4	56.75	3	56.67	56.80	1	3,335	0.03%
2023/03/16	10	57.85	2	56.70	56.40	8	3,347	0.24%
2023/03/15	1	58.70	16	59.30	59.50	-15	3,367	-0.45%
2023/03/14	0	0.00	1.2	57.34	57.20	-1.2	3,453	-0.03%
2023/03/13	39.2	58.48	36	57.45	57.00	3.2	3,474	0.09%
2023/03/10	33.4	61.83	10	61.61	60.40	23.4	3,440	0.68%
2023/03/09	6.1	59.86	8.2	61.24	62.10	-2.1	3,367	-0.06%
2023/03/08	8	57.60	5	56.50	56.50	3	3,287	0.09%
2023/03/07	27	56.12	22	56.30	56.40	5	3,378	0.15%
2023/03/06	3	55.77	12	56.00	55.70	-9	3,475	-0.26%
2023/03/03	7	57.30	17	56.71	56.40	-10	3,480	-0.29%
2023/03/02	19	57.30	27	56.55	56.60	-8	3,467	-0.23%
2023/03/01	27	57.92	24	58.68	57.20	3	3,427	0.09%
2023/02/24	28	62.06	35	61.56	61.70	-7	3,384	-0.21%
2023/02/23	14	61.80	17	62.48	63.00	-3	3,416	-0.09%
2023/02/22	41	61.13	44	61.59	61.10	-3	3,423	-0.09%
2023/02/21	36	63.37	31	63.10	63.00	5	3,599	0.14%
2023/02/20	36	62.91	30	63.00	63.30	6	3,668	0.16%
2023/02/17	44	65.68	31	63.06	63.80	13	3,653	0.36%
2023/02/16	28	67.58	32	67.25	67.10	-4	3,593	-0.11%
2023/02/15	30	67.99	49	67.47	67.70	-19	3,653	-0.52%
2023/02/14	31	68.02	28	68.14	68.10	3	3,696	0.08%
2023/02/13	29.2	70.43	35	68.53	68.20	-5.8	3,811	-0.15%
2023/02/10	29	73.48	26.5	71.56	71.50	2.5	3,829	0.07%
2023/02/09	26	75.29	29	73.97	73.50	-3	4,065	-0.07%
2023/02/08	33	75.29	31	76.01	75.20	2	4,044	0.05%
2023/02/07	24	77.18	24	76.13	77.20	0	4,045	0.00%
2023/02/06	28	74.16	12	74.50	73.60	16	4,038	0.40%
2023/02/03	16	74.61	13	74.80	74.20	3	4,100	0.07%
2023/02/02	7	74.70	25	75.06	75.00	-18	4,114	-0.44%
2023/02/01	21	73.40	21	73.80	74.30	0	4,171	0.00%
2023/01/31	28	72.93	27	73.41	73.40	1	4,232	0.02%
2023/01/30	26.5	72.58	27	71.80	71.80	-0.5	4,322	-0.01%
2023/01/17	26	73.15	28.7	71.24	71.20	-2.7	4,389	-0.06%
2023/01/16	26	72.34	26	72.86	73.30	0	4,494	0.00%
2023/01/13	20	72.50	20	72.42	72.00	0	4,632	0.00%
2023/01/12	24	72.40	30	71.63	71.00	-6	4,681	-0.13%
2023/01/11	31	73.14	14	72.50	72.50	17	4,707	0.36%
2023/01/10	17	74.82	1	73.10	73.20	16	4,728	0.34%
2023/01/09	0	0.00	17	74.91	75.20	-17	4,756	-0.36%
2023/01/06	38	74.15	13	73.11	72.90	25	4,788	0.52%
2023/01/05	0	0.00	21	72.83	73.50	-21	4,804	-0.44%
2023/01/04	2	69.55	5.1	69.57	70.80	-3.1	4,912	-0.06%
2023/01/03	11.1	65.78	17	67.68	67.90	-5.9	4,958	-0.12%
2022/12/30	19	63.81	20.7	64.69	69.50	-1.7	4,921	-0.03%
2022/12/29	5	68.00	8	68.09	68.00	-3	4,795	-0.06%
2022/12/28	13.2	71.04	8	69.60	68.60	5.2	4,816	0.11%
2022/12/27	16	73.01	0	0.00	73.00	16	4,830	0.33%
2022/12/26	0	0.00	5.2	73.97	73.00	-5.2	4,857	-0.11%
2022/12/22	0	0.00	7	70.99	70.90	-7	4,939	-0.14%
2022/12/21	6	70.70	0	0.00	71.20	6	4,991	0.12%
2022/12/20	1.1	74.27	3	74.77	72.00	-1.9	5,026	-0.04%
2022/12/19	1.5	76.78	0	0.00	76.40	1.5	5,090	0.03%
2022/12/16	1.1	77.41	0	0.00	76.30	1.1	5,213	0.02%
2022/12/15	0	0.00	1	80.30	78.60	-1	5,303	-0.02%
2022/12/14	3	78.47	3	79.63	80.90	0	5,426	0.00%
2022/12/13	4	80.75	0	0.00	80.00	4	5,462	0.07%
2022/12/12	3	81.23	0	0.00	79.30	3	5,510	0.05%
2022/12/09	4	82.80	3	82.97	82.60	1	5,613	0.02%
2022/12/08	6	80.08	4	80.90	81.80	2	5,606	0.04%
2022/12/07	1	82.00	3	81.07	79.10	-2	5,618	-0.04%
2022/12/06	11	85.05	7.1	82.58	81.40	3.9	5,603	0.07%
2022/12/05	1	83.20	3	83.00	82.80	-2	5,522	-0.04%
2022/12/02	0.1	81.00	0	0.00	80.90	0.1	5,491	0.00%
2022/12/01	1	80.80	2	81.15	80.70	-1	5,476	-0.02%
2022/11/30	3	79.63	0	0.00	81.00	3	5,472	0.05%
2022/11/29	3	78.83	3	79.30	79.40	0	5,442	0.00%
2022/11/28	2	74.15	6.1	72.55	74.90	-4.1	5,366	-0.08%
2022/11/25	2.1	76.84	1	76.80	75.70	1.1	5,464	0.02%
2022/11/24	1.3	77.88	0	0.00	77.80	1.3	5,488	0.02%
2022/11/23	5	78.38	7	79.04	78.60	-2	5,484	-0.04%
2022/11/22	1.1	77.55	0	0.00	78.10	1.1	5,474	0.02%
2022/11/21	3	80.50	5	81.00	80.20	-2	5,421	-0.04%
2022/11/18	2	79.95	0	0.00	79.40	2	5,382	0.04%
2022/11/17	11	81.66	5	80.22	79.30	6	5,383	0.11%
2022/11/16	4	80.60	10.2	80.34	84.10	-6.2	5,176	-0.12%
2022/11/14	3	74.43	3	75.07	75.80	0	5,076	0.00%
2022/11/11	3	73.90	2	74.00	73.50	1	5,037	0.02%
2022/11/10	4	72.03	10	72.43	71.20	-6	4,983	-0.12%
2022/11/09	4	71.13	2	69.40	71.80	2	4,916	0.04%
2022/11/08	4	68.60	11.5	67.82	66.80	-7.5	4,810	-0.16%
2022/11/07	16.5	71.99	4	73.40	68.50	12.5	4,729	0.26%
2022/11/04	0	0.00	4	73.70	73.70	-4	4,460	-0.09%
2022/11/03	3	67.43	1	67.90	67.00	2	4,479	0.04%
2022/11/02	4	67.65	3.1	66.27	67.80	0.9	4,444	0.02%
2022/11/01	3	65.93	3	66.33	65.00	0	4,398	0.00%
2022/10/28	2	64.35	5	65.04	63.60	-3	4,406	-0.07%
2022/10/27	5	63.54	10.2	62.39	65.50	-5.2	4,367	-0.12%
2022/10/26	5.3	61.24	2	62.85	63.60	3.3	4,376	0.07%
2022/10/25	5	64.92	2.1	63.46	65.20	2.9	4,280	0.07%
2022/10/24	11	64.82	8.8	63.75	63.00	2.2	4,208	0.05%
2022/10/21	8	62.70	21	61.18	60.50	-13	4,104	-0.32%
2022/10/20	4	65.65	2	66.80	66.30	2	3,973	0.05%
2022/10/19	6.1	71.09	0	0.00	69.30	6.1	3,917	0.16%
2022/10/18	3	71.53	1	70.40	71.50	2	3,890	0.05%
2022/10/17	4	67.85	2	70.10	70.80	2	3,888	0.05%
2022/10/14	0	0.00	12	69.56	69.70	-12	3,836	-0.31%
2022/10/13	2	71.25	3	70.50	68.80	-1	3,779	-0.03%
2022/10/12	3	74.33	0	73.50	73.20	3	3,689	0.08%
2022/10/11	3.1	70.93	6	70.03	69.60	-2.9	3,548	-0.08%
2022/10/07	1	77.50	0	0.00	75.10	1	3,465	0.03%
2022/10/06	1	77.70	0	0.00	77.20	1	3,418	0.03%
2022/10/05	2	79.45	1	78.80	78.50	1	3,383	0.03%
2022/10/04	5	81.34	0	0.00	80.80	5	3,366	0.15%
2022/10/03	3	79.70	1	79.30	79.60	2	3,337	0.06%
2022/09/30	1	79.00	0	0.00	79.70	1	3,309	0.03%
2022/09/29	2.3	80.50	8	79.36	79.60	-5.7	3,262	-0.18%
2022/09/28	2	82.05	3	79.93	78.80	-1	3,213	-0.03%
2022/09/27	3.1	83.52	1.1	84.60	86.90	2	3,177	0.06%
2022/09/26	11	86.85	10.2	86.37	85.60	0.8	3,159	0.03%
2022/09/23	2	94.20	1	89.10	88.40	1	3,087	0.03%
2022/09/22	5	93.52	4	95.70	95.50	1	2,972	0.03%
2022/09/21	6	95.62	4.6	96.33	95.30	1.4	2,867	0.05%
2022/09/20	11	103.27	0	0.00	101.50	11	2,744	0.40%
2022/09/19	2	103.00	6.3	102.52	102.50	-4.3	2,755	-0.16%
2022/09/16	7.4	107.35	16.4	107.70	106.50	-9	2,761	-0.33%
2022/09/15	2.5	116.60	1	118.00	115.00	1.5	2,694	0.06%
2022/09/14	8	117.06	8	117.00	116.50	0	2,691	0.00%
2022/09/13	0.1	123.00	1	125.00	121.50	-0.9	2,654	-0.03%
2022/09/12	5	127.09	2	127.25	127.50	3	2,622	0.12%
2022/09/08	1	129.00	0	0.00	130.50	1	2,580	0.04%
2022/09/07	0.1	130.00	0	0.00	129.50	0.1	2,580	0.00%
2022/09/06	2	132.50	2	133.25	132.50	0	2,569	0.00%
2022/09/05	2.3	137.93	0	0.00	136.50	2.3	2,551	0.09%
2022/09/02	10.2	139.47	2	139.00	137.50	8.2	2,534	0.32%
2022/09/01	20	145.79	20	140.88	136.00	0	2,489	0.00%
2022/08/31	2	142.00	5.7	145.26	147.00	-3.7	2,260	-0.17%
2022/08/30	2.7	134.05	1	134.00	134.00	1.7	2,205	0.08%
2022/08/29	1	131.00	2	133.75	132.50	-1	2,191	-0.05%
2022/08/26	2	133.00	1	133.00	132.00	1	2,180	0.05%
2022/08/25	2	133.25	1	131.00	131.50	1	2,162	0.05%
2022/08/24	4	135.00	7	135.79	133.50	-3	2,135	-0.14%
2022/08/23	2	130.00	0	0.00	129.00	2	2,083	0.10%
2022/08/22	5	132.80	0	132.00	130.50	5	2,066	0.24%
2022/08/19	3	132.67	0	0.00	132.00	3	2,045	0.15%
2022/08/18	1	135.00	0	0.00	134.00	1	2,038	0.05%
2022/08/16	3	134.67	0	0.00	133.50	3	2,027	0.15%
2022/08/15	3	128.66	6	131.67	132.00	-3	2,019	-0.15%
2022/08/12	0.1	133.00	0	0.00	132.00	0.1	2,004	0.00%
2022/08/11	1	135.00	1	134.00	133.50	0	2,010	0.00%
2022/08/10	9.1	133.66	5	133.60	134.00	4.1	2,027	0.20%
2022/08/09	2	140.75	0	0.00	140.50	2	2,018	0.10%
2022/08/08	1.2	139.15	0	141.00	140.00	1.2	2,148	0.05%
2022/08/05	1.1	140.60	6	141.75	143.00	-4.9	2,159	-0.23%
2022/08/04	3.7	142.28	7	144.36	140.50	-3.3	2,193	-0.15%
2022/08/03	0	0.00	4.1	135.34	139.00	-4.1	2,114	-0.19%
2022/08/02	7.1	191.41	2	192.25	188.00	5.1	2,109	0.24%
2022/08/01	1	205.05	1	210.50	208.50	0	2,042	0.00%
2022/07/29	0	0.00	2	207.00	206.00	-2	2,027	-0.10%
2022/07/28	3	205.67	3	208.00	204.50	0	2,048	0.00%
2022/07/27	0	0.00	1.5	202.83	204.50	-1.5	2,073	-0.07%
2022/07/26	0	0.00	2	196.00	197.50	-2	2,078	-0.10%
2022/07/25	1	195.00	4.1	197.55	199.00	-3.1	2,080	-0.15%
2022/07/22	5	196.40	10	197.25	195.00	-5	2,070	-0.24%
2022/07/21	1	184.00	4	188.00	191.50	-3	2,057	-0.15%
2022/07/20	0	0.00	4	182.63	183.50	-4	2,064	-0.19%
2022/07/19	1	180.00	0	0.00	179.50	1	2,119	0.05%
2022/07/18	2	182.00	3	183.67	181.50	-1	2,226	-0.04%
2022/07/14	1	175.50	0	0.00	177.50	1	2,247	0.04%
2022/07/13	0	0.00	2.1	176.81	174.50	-2.1	2,253	-0.09%
2022/07/12	5	172.30	2	171.50	168.00	3	2,262	0.13%
2022/07/11	1	178.50	4	178.50	177.50	-3	2,275	-0.13%
2022/07/08	6	177.67	0.1	181.00	177.00	5.9	2,284	0.26%
2022/07/07	2	179.00	3	174.00	180.00	-1	2,298	-0.04%
2022/07/06	5	178.70	2	178.00	174.00	3	2,297	0.13%
2022/07/05	4	173.37	5	170.02	177.00	-1	2,318	-0.04%
2022/07/04	15.1	177.97	6	185.05	174.50	9	2,264	0.40%
2022/07/01	6.5	196.77	8	194.88	193.50	-1.5	2,210	-0.07%
2022/06/30	0.5	205.01	2	205.00	205.00	-1.5	2,177	-0.07%
2022/06/29	2	205.50	0.1	208.00	205.50	1.9	2,191	0.09%
2022/06/28	1	206.50	1	209.50	206.00	0	2,193	0.00%
2022/06/27	11.4	211.27	1	211.00	209.00	10.4	2,179	0.48%
2022/06/24	6	226.08	6	225.83	226.00	0	2,117	0.00%
2022/06/23	1	215.11	4	221.50	226.50	-3	2,090	-0.14%
2022/06/22	1	220.50	2	208.50	206.00	-1	2,050	-0.05%
2022/06/21	1	210.50	1	216.49	216.50	0	2,031	0.00%
2022/06/20	0.1	210.00	0	0.00	205.50	0.1	2,041	0.00%
2022/06/17	0	0.00	0.5	218.00	220.00	-0.5	2,044	-0.02%
2022/06/16	0	220.50	0	221.00	220.00	0	2,092	0.00%
2022/06/15	1	218.00	1	218.00	217.00	0	2,113	0.00%
2022/06/14	1.1	212.55	2	216.25	218.00	-0.9	2,126	-0.04%
2022/06/13	2.1	212.67	0	0.00	210.00	2.1	2,115	0.10%
2022/06/09	2	221.00	1	222.00	220.50	1	2,152	0.05%
2022/06/07	1	223.00	2	225.00	222.50	-1	2,150	-0.05%
2022/06/06	4	222.75	7.1	222.50	221.00	-3.1	2,150	-0.14%
2022/06/02	1	219.00	0	0.00	219.00	1	2,158	0.05%
2022/05/30	0	0.00	1	221.00	221.00	-1	2,203	-0.05%
2022/05/27	1	218.00	1	218.00	217.00	0	2,263	0.00%
2022/05/26	2.6	220.31	2	219.50	217.00	0.6	2,273	0.02%
2022/05/25	1	221.50	0	0.00	221.00	1	2,286	0.04%
2022/05/24	0	0.00	1	218.00	216.50	-1	2,317	-0.04%
2022/05/23	3	226.50	0	0.00	225.00	3	2,309	0.13%
2022/05/20	0	0.00	0.2	233.50	229.00	-0.2	2,318	-0.01%
2022/05/19	4	225.50	3	229.83	231.00	1	2,316	0.04%
2022/05/18	4	232.13	5.2	233.30	229.50	-1.2	2,329	-0.05%
2022/05/17	1.2	230.00	7.1	229.81	228.00	-5.9	2,362	-0.25%
2022/05/16	2.3	225.70	1	222.00	234.00	1.3	2,499	0.05%
2022/05/13	0	0.00	4.2	208.41	216.00	-4.2	2,372	-0.17%
2022/05/12	6.4	199.45	2.1	200.95	196.50	4.3	2,364	0.18%
2022/05/11	1	212.00	1	215.00	210.50	0	2,321	0.00%
2022/05/10	4.2	214.06	2.1	216.57	215.00	2.1	2,314	0.09%
2022/05/09	6	228.17	8	228.56	222.50	-2	2,323	-0.09%
2022/05/06	0	0.00	13	230.00	233.50	-13	2,330	-0.56%
2022/05/05	5	230.80	3	233.33	234.00	2	2,330	0.09%
2022/05/04	11	238.09	4	241.13	236.00	7	2,328	0.30%
2022/05/03	2	253.25	0	0.00	248.50	2	2,308	0.09%
2022/04/29	2.1	252.76	4	253.25	250.50	-1.9	2,320	-0.08%
2022/04/28	1	261.50	1	257.50	254.00	0	2,351	0.00%
2022/04/27	0	0.00	1	256.50	256.50	-1	2,375	-0.04%
2022/04/26	10	258.80	1	256.50	255.50	9	2,414	0.37%
2022/04/25	11	266.95	15.3	270.92	262.00	-4.3	2,696	-0.16%
2022/04/22	10	270.35	10	272.55	268.00	0	2,720	0.00%
2022/04/21	6.5	265.51	2	270.00	265.00	4.5	2,647	0.17%
2022/04/20	1	263.00	5	262.70	267.50	-4	2,630	-0.15%
2022/04/19	2	257.00	0	0.00	256.50	2	2,624	0.08%
2022/04/18	2	265.00	0	0.00	260.00	2	2,634	0.08%
2022/04/15	3	266.33	1.3	271.65	263.50	1.7	2,621	0.06%
2022/04/14	3	269.83	3	269.33	264.50	0	2,599	0.00%
2022/04/13	0	0.00	3.2	267.22	268.00	-3.2	2,587	-0.12%
2022/04/12	2	260.00	2	263.00	258.50	0	2,586	0.00%
2022/04/11	2	269.50	1	274.00	263.00	1	2,591	0.04%
2022/04/08	0.1	252.95	0	0.00	261.00	0.1	2,609	0.00%
2022/04/07	1	256.00	1.1	257.46	250.50	-0.1	2,645	0.00%
2022/04/06	1	265.50	1	262.00	260.00	0	2,632	0.00%
2022/04/01	3	267.50	3	270.33	263.50	0	2,639	0.00%
2022/03/31	0	0.00	0.3	264.00	267.00	-0.3	2,635	-0.01%
2022/03/30	2	267.50	0	264.00	267.50	2	2,622	0.08%
2022/03/29	0	0.00	1	259.00	263.50	-1	2,619	-0.04%
2022/03/28	3	267.50	4	271.75	262.50	-1	2,606	-0.04%
2022/03/25	4.1	265.41	5	267.90	262.50	-0.9	2,584	-0.03%
2022/03/24	1	267.00	1	269.00	271.00	0	2,603	0.00%
2022/03/23	0	0.00	1	270.00	268.50	-1	2,611	-0.04%
2022/03/22	0	265.00	0	0.00	265.00	0	2,606	0.00%
2022/03/21	1	276.00	2	270.50	268.00	-1	2,607	-0.04%
2022/03/18	0	0.00	10	259.45	263.00	-10	2,572	-0.39%
2022/03/17	1	253.00	0	0.00	254.00	1	2,558	0.04%
2022/03/15	1	247.00	2.4	254.06	247.00	-1.4	2,641	-0.05%
2022/03/14	2	246.50	2.2	248.23	247.00	-0.2	2,652	-0.01%
2022/03/11	1	235.00	3.1	240.87	242.50	-2.1	2,655	-0.08%
2022/03/10	1	243.00	1	241.00	242.00	0	2,655	0.00%
2022/03/09	0	0.00	0.2	238.00	237.00	-0.2	2,668	-0.01%
2022/03/08	4.1	236.40	1	240.00	232.00	3.1	2,669	0.12%
2022/03/07	5.1	250.12	1	242.00	241.50	4.1	2,654	0.15%
2022/03/04	2	250.50	3	251.83	251.50	-1	2,648	-0.04%
2022/03/03	2	251.25	1	250.50	251.00	1	2,685	0.04%
2022/03/02	4	252.50	0	0.00	252.00	4	2,717	0.15%
2022/03/01	0	0.00	1.1	234.63	242.00	-1.1	2,670	-0.04%
2022/02/25	1	234.00	0	0.00	233.50	1	2,679	0.04%
2022/02/24	1.1	232.59	1	232.00	230.00	0.1	2,718	0.00%
2022/02/23	2.3	246.26	3	247.17	246.50	-0.7	2,701	-0.03%
2022/02/22	2	245.50	0	0.00	245.00	2	2,701	0.07%
2022/02/21	4.2	250.88	0	0.00	249.50	4.2	2,702	0.15%
2022/02/18	2.1	251.43	3	251.00	254.00	-0.9	2,697	-0.03%
2022/02/17	8.2	252.17	12	252.67	251.00	-3.8	2,693	-0.14%
2022/02/16	17.4	272.61	15.6	274.14	261.00	1.8	2,655	0.07%
2022/02/15	4	265.00	2.2	265.00	265.00	1.8	2,489	0.07%
2022/02/14	1	242.53	0.1	245.00	241.00	0.9	2,483	0.04%
2022/02/11	2	247.25	2	250.50	244.00	0	2,468	0.00%
2022/02/10	3	247.50	3	248.67	247.00	0	2,462	0.00%
2022/02/09	3	240.50	3	250.50	248.00	0	2,472	0.00%
2022/02/08	2	246.50	1	247.50	246.50	1	2,443	0.04%
2022/01/26	3.2	255.22	1	254.00	253.50	2.2	2,413	0.09%
2022/01/25	1.6	262.47	1.2	263.00	260.00	0.5	2,393	0.02%
2022/01/24	0.2	263.00	32	265.23	263.00	-31.8	2,394	-1.33%
2022/01/21	2	267.50	2	269.25	263.00	0	2,422	0.00%
2022/01/20	2.1	263.19	1.7	260.97	264.50	0.4	2,412	0.02%
2022/01/19	5.3	264.62	6	264.17	261.50	-0.7	2,422	-0.03%
2022/01/18	36.6	283.22	27	277.93	266.00	9.6	2,397	0.40%
2022/01/17	0	0.00	4.1	272.04	283.50	-4.1	2,101	-0.20%
2022/01/14	3	261.17	13	263.00	258.00	-10	2,030	-0.49%
2022/01/13	3.6	272.99	2	271.50	271.00	1.6	2,003	0.08%
2022/01/11	0	0.00	1	285.00	282.50	-1	1,978	-0.05%
2022/01/10	1	286.50	2	281.50	281.00	-1	1,978	-0.05%
2022/01/07	3.1	280.00	0	0.00	279.00	3.1	2,009	0.15%
2022/01/06	0	0.00	5	280.50	278.00	-5	2,037	-0.25%
2022/01/05	1.1	278.50	1.3	277.85	279.00	-0.2	2,086	-0.01%
2022/01/04	3.1	274.53	7.1	274.93	275.00	-4	2,087	-0.19%
2022/01/03	6.1	279.25	1	280.07	279.50	5.1	2,084	0.24%
2021/12/30	8.2	299.97	5.2	296.23	299.00	3.1	2,070	0.15%
2021/12/29	2.1	289.02	0	0.00	287.50	2.1	2,045	0.10%
2021/12/28	1	287.50	2.1	289.93	291.00	-1.1	2,115	-0.05%
2021/12/27	3.1	284.86	2	283.75	281.00	1.1	2,166	0.05%
2021/12/24	1	293.50	6	294.00	293.00	-5	2,167	-0.23%
2021/12/23	0.1	293.50	0	0.00	293.00	0.1	2,173	0.00%
2021/12/22	1	292.50	0.1	293.50	292.50	0.9	2,196	0.04%
2021/12/21	1	295.00	2	293.75	292.50	-1	2,193	-0.05%
2021/12/20	0	0.00	5	301.20	299.50	-5	2,167	-0.23%
2021/12/17	1	286.50	1.1	287.37	292.00	-0.1	2,118	0.00%
2021/12/16	0	286.00	0.2	286.50	284.00	-0.2	2,101	-0.01%
2021/12/15	2	284.25	1	283.00	286.00	1	2,097	0.05%
2021/12/14	1	278.56	0.1	282.00	279.00	1	2,093	0.05%
2021/12/13	3.3	281.08	3	282.50	278.50	0.2	2,083	0.01%
2021/12/10	4	284.38	7.3	284.15	285.00	-3.3	2,093	-0.16%
2021/12/09	2.4	284.58	8.4	288.57	280.00	-6	2,079	-0.29%
2021/12/08	4.2	258.55	0.2	279.00	279.00	4	1,996	0.20%
2021/12/07	4.1	252.47	2	251.75	254.00	2.1	1,949	0.11%
2021/12/06	1	250.00	1	251.50	250.00	0	1,965	0.00%
2021/12/03	1	250.00	3	248.67	249.00	-2	2,009	-0.10%
2021/12/02	4	243.38	2.1	244.86	241.00	1.9	2,033	0.09%
2021/12/01	6	241.74	0	242.00	238.50	6	2,047	0.29%
2021/11/30	0.1	242.00	0.1	244.00	241.00	0	2,072	0.00%
2021/11/29	12	250.50	6.2	254.27	250.00	5.8	2,094	0.28%
2021/11/26	3.2	246.30	1	245.00	243.50	2.2	2,086	0.11%
2021/11/25	0	0.00	1	241.00	237.00	-1	2,072	-0.05%
2021/11/24	3	235.17	3	236.33	240.00	0	2,109	0.00%
2021/11/23	4.2	240.80	7.1	240.87	237.00	-3	2,132	-0.14%
2021/11/22	1	225.03	0.2	223.50	228.00	0.8	2,188	0.04%
2021/11/19	0.2	209.00	1	208.50	207.50	-0.8	2,317	-0.03%
2021/11/18	0.1	210.91	0.1	210.50	214.00	0	2,493	0.00%
2021/11/17	1	206.00	0	0.00	205.50	1	2,609	0.04%
2021/11/16	1.1	206.77	0	0.00	207.00	1.1	2,692	0.04%
2021/11/15	4	213.25	4	213.38	212.50	0	2,762	0.00%
2021/11/12	0	0.00	0	224.00	223.00	0	2,904	0.00%
2021/11/11	0.1	225.00	0	224.00	221.00	0.1	3,075	0.00%
2021/11/10	0.1	223.50	0	0.00	220.50	0.1	3,227	0.00%
2021/11/08	1	230.50	12.3	229.87	225.50	-11.3	3,392	-0.33%
2021/11/05	0	0.00	3.2	226.16	227.50	-3.2	3,411	-0.09%
2021/11/03	4	226.25	0	0.00	225.50	4	3,487	0.11%
2021/11/02	1.4	225.96	1	225.50	224.00	0.4	3,499	0.01%
2021/11/01	4.4	229.07	0.3	229.11	226.00	4.1	3,501	0.12%
2021/10/29	6.3	254.41	4	244.63	240.00	2.3	3,499	0.07%
2021/10/28	1.1	238.55	3	239.50	240.00	-1.9	3,475	-0.05%
2021/10/27	1.3	217.58	6.1	214.02	218.50	-4.8	3,510	-0.14%
2021/10/26	0.3	197.00	6.1	199.94	199.00	-5.8	3,496	-0.17%
2021/10/25	4.1	202.87	1.2	200.70	203.50	3	3,506	0.08%
2021/10/22	4.1	209.57	4	210.50	208.00	0.1	3,557	0.00%
2021/10/21	2	212.00	1.1	213.68	210.50	0.9	3,590	0.03%
2021/10/20	3.1	210.61	0	0.00	208.50	3.1	3,639	0.09%
2021/10/19	2.1	207.05	1	203.00	210.50	1.1	3,792	0.03%
2021/10/18	2	209.75	3.7	212.32	208.00	-1.7	3,873	-0.04%
2021/10/15	7.2	220.86	4.1	221.10	218.50	3.1	4,080	0.08%
2021/10/14	1	210.00	0	0.00	212.00	1	4,035	0.02%
2021/10/13	4	198.25	1.2	200.52	193.00	2.9	4,037	0.07%
2021/10/12	1.7	215.12	3.2	207.80	206.00	-1.5	4,080	-0.04%
2021/10/08	2.1	221.13	1.2	228.80	220.00	0.9	4,107	0.02%
2021/10/07	7.3	215.33	1	211.00	229.00	6.3	4,169	0.15%
2021/10/06	1.2	225.70	4	230.75	225.00	-2.8	4,209	-0.07%
2021/10/05	5.2	226.84	3.1	231.47	227.00	2.1	4,217	0.05%
2021/10/04	5.1	252.60	3.5	255.07	250.50	1.6	4,162	0.04%
2021/10/01	4.1	282.44	3.3	281.48	278.00	0.8	4,119	0.02%
2021/09/30	1.1	272.95	1	273.00	273.50	0.1	4,144	0.00%
2021/09/29	3.4	272.01	14	269.46	268.00	-10.7	4,161	-0.26%
2021/09/28	3.2	279.44	0	0.00	279.00	3.2	4,196	0.08%
2021/09/27	2.1	284.98	4.1	284.51	282.00	-2	4,226	-0.05%
2021/09/24	1	284.51	3.3	285.07	285.00	-2.2	4,261	-0.05%
2021/09/23	5.1	285.78	0	0.00	283.50	5.1	4,299	0.12%
2021/09/22	1	278.00	4	277.25	280.50	-3	4,409	-0.07%
2021/09/17	1.1	288.52	0	0.00	286.00	1.1	4,478	0.03%
2021/09/16	2.2	287.43	7	286.86	284.00	-4.8	4,510	-0.11%
2021/09/15	7	289.57	8.2	289.60	290.00	-1.2	4,547	-0.03%
2021/09/14	3	280.67	0	281.50	279.00	3	4,586	0.07%
2021/09/13	3	286.00	0	0.00	282.00	3	4,596	0.07%
2021/09/10	1.1	285.18	2.2	289.50	285.50	-1.1	4,612	-0.02%
2021/09/09	6.2	289.87	1	285.00	284.50	5.2	4,622	0.11%
2021/09/08	8	299.19	3.3	301.96	297.00	4.7	4,607	0.10%
2021/09/07	1.1	284.95	2	294.25	295.00	-0.9	4,622	-0.02%
2021/09/06	10.1	279.02	1.1	280.10	277.50	9.1	4,732	0.19%
2021/09/03	5.3	278.14	1	278.00	277.00	4.3	4,702	0.09%
2021/09/02	2.4	281.65	11.2	281.84	281.00	-8.8	4,782	-0.18%
2021/09/01	3.4	292.49	2.3	300.22	290.50	1.1	4,871	0.02%
2021/08/31	3	302.83	5.2	302.57	302.50	-2.1	4,859	-0.04%
2021/08/30	12	298.13	7.1	297.29	299.00	4.9	4,853	0.10%
2021/08/27	11.1	290.05	5.1	290.40	289.50	6	4,823	0.12%
2021/08/26	12.1	288.39	8	290.19	286.00	4.1	4,794	0.09%
2021/08/25	16.4	304.13	7.2	301.49	302.50	9.2	4,693	0.20%
2021/08/24	45.2	326.36	39.8	338.18	304.00	5.4	4,625	0.12%
2021/08/23	11.1	349.35	9.5	356.55	337.00	1.6	4,507	0.04%
2021/08/20	15.2	342.89	6.3	343.85	355.00	8.9	4,439	0.20%
2021/08/19	7.1	335.36	35.2	330.02	334.00	-28.1	4,391	-0.64%
2021/08/18	25.4	353.14	7.3	346.63	335.50	18.1	4,360	0.41%
2021/08/17	7.5	362.31	10.3	363.43	367.00	-2.8	4,269	-0.06%
2021/08/16	9.6	331.95	15.6	332.16	339.50	-6	4,138	-0.14%
2021/08/13	10	297.25	12.2	301.27	309.00	-2.2	4,039	-0.05%
2021/08/12	12	289.58	4.1	290.77	289.50	7.9	4,016	0.20%
2021/08/11	2.1	281.07	0.1	288.00	281.50	2.1	4,137	0.05%
2021/08/10	0	0.00	4.1	287.74	289.00	-4.1	4,281	-0.10%
2021/08/09	5.1	281.32	0	0.00	278.00	5.1	4,446	0.11%
2021/08/06	1.1	283.14	2	284.00	283.00	-0.9	4,669	-0.02%
2021/08/05	2.1	282.79	0	282.50	282.00	2	4,861	0.04%
2021/08/04	0.1	285.00	2.1	282.14	280.00	-2	4,955	-0.04%
2021/08/03	2.3	285.92	1	287.50	285.00	1.3	4,951	0.03%
2021/08/02	5	290.39	9.4	284.45	293.00	-4.4	4,925	-0.09%
2021/07/30	1	281.00	2.5	279.61	277.50	-1.5	4,924	-0.03%
2021/07/29	4.1	278.53	3.2	279.53	280.00	0.9	4,933	0.02%
2021/07/28	3.5	273.36	10	275.75	275.50	-6.5	5,018	-0.13%
2021/07/27	2.1	269.06	1.1	262.55	261.50	1	5,079	0.02%
2021/07/26	7	276.64	4.3	276.60	278.50	2.8	5,088	0.05%
2021/07/23	11.1	257.24	13.5	261.93	263.00	-2.3	5,072	-0.05%
2021/07/22	34.3	290.04	6.2	287.15	282.50	28.1	4,993	0.56%
2021/07/21	23	301.60	16.1	297.98	299.00	6.9	4,929	0.14%
2021/07/20	0	0.00	0.6	280.50	280.50	-0.6	4,732	-0.01%
2021/07/19	10.2	256.45	5.1	257.39	255.00	5.1	4,813	0.11%
2021/07/16	10	251.50	7.8	253.17	258.50	2.2	4,793	0.04%
2021/07/15	9.8	232.21	2.1	239.00	241.00	7.7	4,726	0.16%
2021/07/14	4.2	202.29	16.1	204.21	219.50	-12	4,713	-0.25%
2021/07/13	5.3	217.31	7.2	219.26	210.00	-2	4,658	-0.04%
2021/07/12	3.1	232.07	1	230.50	232.00	2.1	4,584	0.05%
2021/07/09	4.2	240.24	0.1	239.50	239.00	4.1	4,641	0.09%
2021/07/08	3.7	242.96	3	242.34	241.00	0.7	4,730	0.01%
2021/07/07	3.1	251.29	1.6	249.62	248.50	1.5	4,730	0.03%
2021/07/06	5	240.10	3	237.83	235.00	2	4,739	0.04%
2021/07/05	7.2	233.99	5.1	231.46	238.50	2.1	4,745	0.04%
2021/07/02	3.1	239.52	1	238.00	237.50	2.1	4,730	0.04%
2021/07/01	2.2	248.53	2	244.25	243.00	0.2	4,797	0.00%
2021/06/30	0.2	246.00	4.2	245.31	247.00	-4.1	4,823	-0.08%
2021/06/29	16.7	239.29	24.7	239.11	242.00	-8	4,876	-0.16%
2021/06/28	6.1	263.92	6	264.76	258.00	0.2	4,877	0.00%
2021/06/25	4.2	271.52	0.2	272.63	269.50	3.9	4,900	0.08%
2021/06/24	0.1	275.29	5.1	273.00	276.50	-5	4,923	-0.10%
2021/06/23	7.2	270.16	6.5	276.29	275.00	0.7	5,050	0.01%
2021/06/22	5.4	268.62	1.1	259.55	255.50	4.3	5,062	0.09%
2021/06/21	2.9	276.58	1.1	272.89	272.00	1.7	5,161	0.03%
2021/06/18	2.1	274.99	2.1	277.00	270.00	0	5,191	0.00%
2021/06/17	1.1	240.94	5.5	250.68	260.00	-4.4	5,234	-0.08%
2021/06/16	18.6	257.67	2.1	265.24	255.00	16.5	5,289	0.31%
2021/06/15	28.9	283.25	15.3	264.83	283.00	13.5	5,283	0.26%
2021/06/11	1	275.50	0	0.00	275.50	1	5,171	0.02%
2021/06/09	20.6	250.50	7	250.50	250.50	13.6	5,214	0.26%
2021/06/08	0	0.00	31.2	202.74	228.00	-31.2	5,200	-0.60%
2021/06/07	7.5	207.50	2.2	207.50	207.50	5.4	5,154	0.10%
2021/06/04	1.3	230.50	7.5	230.50	230.50	-6.2	5,149	-0.12%
2021/06/03	5.1	256.00	2.1	256.00	256.00	3.1	5,143	0.06%
2021/06/02	2.3	284.00	0	0.00	284.00	2.3	5,146	0.04%
2021/06/01	2.4	315.50	1.8	315.50	315.50	0.6	5,172	0.01%
2021/05/28	5.1	393.64	4	395.00	389.00	1.1	5,093	0.02%
2021/05/27	5	407.50	5.1	399.83	402.00	-0.1	5,050	0.00%
2021/05/26	4.3	392.63	1.1	398.00	386.00	3.2	5,024	0.06%
2021/05/25	10.2	385.46	4	391.75	380.00	6.2	5,073	0.12%
2021/05/24	5.3	393.19	6.6	396.42	396.50	-1.3	5,022	-0.03%
2021/05/21	1	362.00	2	359.50	360.50	-1	5,040	-0.02%
2021/05/20	5.6	351.26	12.1	354.72	352.00	-6.5	5,007	-0.13%
2021/05/19	7.4	348.50	19.2	340.73	344.50	-11.8	4,972	-0.24%
2021/05/18	32	389.48	23.5	381.65	375.50	8.5	4,890	0.17%
2021/05/17	25.2	409.74	8	415.31	417.00	17.2	4,770	0.36%
2021/05/14	11.8	373.59	15.6	367.01	379.50	-3.8	4,819	-0.08%
2021/05/13	23.1	347.22	8.6	348.28	363.00	14.5	4,773	0.30%
2021/05/12	13.2	318.40	4.4	316.70	330.00	8.8	4,696	0.19%
2021/05/11	2	298.00	5.2	296.02	300.00	-3.2	4,539	-0.07%
2021/05/10	0.4	283.78	1	284.00	280.00	-0.6	4,515	-0.01%
2021/05/07	5	274.70	0.1	279.00	275.00	4.9	4,520	0.11%
2021/05/06	3.3	274.26	7	264.21	270.00	-3.7	4,514	-0.08%
2021/05/05	0.1	282.00	0	281.00	287.00	0.1	4,463	0.00%
2021/05/04	5.6	289.92	10	289.00	281.00	-4.4	4,450	-0.10%
2021/05/03	6	308.58	2.7	305.37	310.00	3.3	4,379	0.08%
2021/04/29	1.3	286.58	4.4	285.77	285.00	-3.1	4,273	-0.07%
2021/04/28	4.1	277.61	2.1	278.11	276.00	2	4,253	0.05%
2021/04/27	7	284.14	2.6	289.93	287.00	4.4	4,267	0.10%
2021/04/26	2.4	271.77	2.1	272.47	268.50	0.3	4,210	0.01%
2021/04/23	4.1	266.41	4	263.75	262.00	0.1	4,211	0.00%
2021/04/22	7	272.35	23	264.76	259.00	-16	4,191	-0.38%
2021/04/20	4	282.63	1	283.00	287.00	3	4,124	0.07%
2021/04/19	0	0.00	5	281.40	275.00	-5	4,152	-0.12%
2021/04/16	6.1	289.17	1.1	292.86	286.00	5	4,120	0.12%
2021/04/15	2	285.27	3	286.83	288.00	-1	4,108	-0.02%
2021/04/14	6.1	278.81	10	282.70	282.50	-3.9	4,119	-0.09%
2021/04/13	10.7	304.67	3.1	308.01	295.00	7.6	4,048	0.19%
2021/04/12	0	0.00	1	314.00	314.00	-1	3,950	-0.03%
2021/04/09	4.1	283.89	2.2	283.49	285.50	1.9	3,977	0.05%
2021/04/08	1.6	274.66	1	276.00	272.50	0.6	3,999	0.01%
2021/04/07	5.2	281.56	1.3	281.32	276.00	4	4,096	0.10%
2021/04/06	5.4	280.48	22	280.52	270.00	-16.6	4,146	-0.40%
2021/04/01	3.4	291.55	4	290.00	289.00	-0.6	4,076	-0.01%
2021/03/31	10.4	290.99	9.1	289.25	289.00	1.4	4,019	0.03%
2021/03/30	2.4	292.61	3.1	289.13	296.00	-0.6	3,930	-0.02%
2021/03/29	11.4	278.65	4.3	275.55	284.50	7.1	3,829	0.18%
2021/03/26	6	250.75	2	241.79	259.00	4	3,755	0.11%
2021/03/25	12.4	263.14	11.3	258.30	253.00	1.1	3,691	0.03%
2021/03/24	9	242.94	2.3	249.00	249.00	6.7	3,517	0.19%
2021/03/23	7	224.84	10.8	223.56	226.50	-3.8	3,432	-0.11%
2021/03/22	3.2	204.44	3	206.83	206.00	0.2	3,317	0.00%
2021/03/19	3.1	203.65	6.5	206.38	202.00	-3.4	3,266	-0.11%
2021/03/18	1	210.50	2	204.25	208.00	-1	3,208	-0.03%
2021/03/17	6.1	191.51	2	202.00	197.50	4.1	3,151	0.13%
2021/03/16	3.4	198.82	7	201.57	197.50	-3.6	3,095	-0.12%
2021/03/15	4	201.13	7.2	203.43	202.00	-3.2	3,068	-0.10%
2021/03/12	8.3	201.27	2.1	204.14	197.00	6.2	3,041	0.20%
2021/03/11	5.1	206.99	4.2	207.86	214.00	0.9	2,979	0.03%
2021/03/10	6.2	201.13	3	203.33	205.00	3.2	2,905	0.11%
2021/03/09	3.1	192.82	0	0.00	196.00	3.1	2,892	0.11%
2021/03/08	4.4	195.47	0	0.00	188.00	4.4	2,885	0.15%
2021/03/05	3.5	196.87	4.1	197.36	203.50	-0.5	2,886	-0.02%
2021/03/04	4	182.13	1	183.04	185.00	3	2,903	0.10%
2021/03/03	2	170.05	1	180.00	180.00	1	2,954	0.03%
2021/03/02	7.2	175.40	3	175.83	172.50	4.2	3,103	0.14%
2021/02/26	5.1	176.77	9.1	175.66	175.50	-4	3,110	-0.13%
2021/02/25	2.6	192.97	12.3	187.60	185.00	-9.7	3,088	-0.31%
2021/02/24	5.1	175.50	4.1	175.50	175.50	0.9	3,017	0.03%
2021/02/23	19.3	208.23	15.1	196.63	194.50	4.3	3,047	0.14%
2021/02/19	2	196.50	0	0.00	196.50	2	3,019	0.07%
2021/02/18	0	0.00	1	179.00	179.00	-1	3,061	-0.03%
2021/02/17	3	163.00	2	163.00	163.00	1	3,051	0.03%
2021/02/05	19	143.79	7	141.43	148.50	12	3,018	0.40%
2021/02/04	13	130.54	13	134.15	135.00	0	2,799	0.00%
2021/02/03	12	117.96	17.5	115.96	123.00	-5.5	2,649	-0.21%
2021/02/02	7.1	108.42	0	0.00	112.00	7.1	2,511	0.28%
2021/02/01	7	108.57	4	110.75	110.00	3	2,462	0.12%
2021/01/29	1	102.50	1	102.50	103.00	0	2,382	0.00%
2021/01/28	0	0.00	4	106.63	105.50	-4	2,359	-0.17%
2021/01/27	1	108.00	1	107.02	106.50	0	2,351	0.00%
2021/01/26	0	0.00	1	108.50	107.50	-1	2,376	-0.04%
2021/01/25	3	108.00	0	108.50	107.50	3	2,399	0.12%
2021/01/22	1	105.50	1	105.00	104.50	0	2,347	0.00%
2021/01/21	6	104.92	2	103.00	103.50	4	2,340	0.17%
2021/01/20	3	104.83	0	0.00	106.00	3	2,322	0.13%
2021/01/19	2	102.50	0	102.00	103.00	2	2,267	0.09%
2021/01/18	2	103.50	6	103.83	102.00	-4	2,275	-0.18%
2021/01/15	0	0.00	5	99.22	98.20	-5	2,249	-0.22%
2021/01/14	4	100.38	1	99.40	100.00	3	2,246	0.13%
2021/01/13	5	100.60	12	101.17	100.00	-7	2,233	-0.31%
2021/01/12	11	107.05	6	105.33	106.50	5	2,194	0.23%
2021/01/11	0	0.00	1	98.80	99.10	-1	2,123	-0.05%
2021/01/08	1	98.70	1	99.10	98.40	0	2,119	0.00%
2021/01/07	8	101.44	4	101.50	100.50	4	2,111	0.19%
2021/01/06	2	96.55	0	0.00	95.40	2	2,092	0.10%
2021/01/05	2	98.15	0	0.00	97.60	2	2,115	0.09%
2021/01/04	2	96.80	2	97.75	96.70	0	2,119	0.00%
2020/12/31	8	106.50	9	107.39	103.00	-1	2,074	-0.05%
2020/12/30	8	113.44	2.3	111.06	110.00	5.7	1,991	0.28%
2020/12/29	8	102.56	13	105.81	109.50	-5	1,865	-0.27%
2020/12/28	5	99.26	2.1	99.24	99.60	2.9	1,777	0.16%
2020/12/25	2	95.25	0	0.00	95.90	2	1,760	0.11%
2020/12/24	1	95.00	0	0.00	95.10	1	1,759	0.06%
2020/12/23	7.1	96.42	3.1	95.78	94.00	4	1,758	0.23%
2020/12/22	3.1	98.34	1.1	92.19	98.40	2.1	1,761	0.12%
2020/12/21	0.1	93.00	0	0.00	92.50	0.1	1,749	0.01%
2020/12/18	0	0.00	1.1	94.06	93.80	-1.1	1,752	-0.06%
2020/12/16	4	95.65	1	95.10	94.50	3	1,773	0.17%
2020/12/15	1	95.30	0	0.00	94.00	1	1,824	0.05%
2020/12/14	0	0.00	2	96.30	95.50	-2	1,829	-0.11%
2020/12/11	3	93.03	5	91.84	94.90	-2	1,842	-0.11%
2020/12/10	0	0.00	2	94.55	93.80	-2	1,835	-0.11%
2020/12/09	1.1	95.96	2	96.50	93.90	-1	1,845	-0.05%
2020/12/08	1	96.50	1.1	95.16	96.00	-0.1	1,856	-0.01%
2020/12/04	0	0.00	10	101.00	100.50	-10	1,858	-0.54%
2020/12/03	1	103.00	2	102.75	102.00	-1	1,899	-0.05%
2020/12/02	1	102.00	0	0.00	102.50	1	1,901	0.05%
2020/12/01	6	105.50	1	103.50	103.00	5	1,916	0.26%
2020/11/30	2	102.50	1	103.50	107.00	1	1,916	0.05%
2020/11/27	1	103.50	8	103.31	102.00	-7	1,869	-0.37%
2020/11/26	15.2	110.17	15.4	110.75	107.00	-0.2	1,846	-0.01%
2020/11/25	0	0.00	2.2	102.50	102.50	-2.2	1,766	-0.12%
2020/11/24	2	93.10	1	92.80	93.20	1	1,778	0.06%
2020/11/23	0	0.00	1	92.60	92.60	-1	1,799	-0.06%
2020/11/20	1	92.80	2	92.55	92.10	-1	1,802	-0.06%
2020/11/19	1	93.60	0	0.00	95.40	1	1,777	0.06%
2020/11/18	1	92.60	1	92.70	92.30	0	1,774	0.00%
2020/11/17	1	93.20	2	94.00	94.30	-1	1,804	-0.05%
2020/11/16	0	0.00	1	88.20	88.50	-1	1,806	-0.06%
2020/11/13	3	89.77	0	0.00	89.90	3	1,883	0.16%
2020/11/12	1	89.20	1	88.60	88.80	0	1,903	0.00%
2020/11/11	10	89.38	0	0.00	88.50	10	1,914	0.52%
2020/11/10	1	88.90	7	87.77	87.90	-6	1,913	-0.31%
2020/11/09	1	84.80	1	85.10	84.60	0	1,929	0.00%
2020/11/05	0	0.00	1	86.90	86.50	-1	2,011	-0.05%
2020/11/04	1	88.70	0	0.00	87.20	1	2,044	0.05%
2020/11/03	8	89.91	2	89.60	88.00	6	2,076	0.29%
2020/11/02	2	88.70	6	90.95	90.60	-4	2,065	-0.19%
2020/10/30	1	84.00	3	84.73	83.40	-2	2,061	-0.10%
2020/10/29	4	84.73	0	0.00	85.80	4	2,120	0.19%
2020/10/28	1	89.00	0	0.00	85.20	1	2,189	0.05%
2020/10/26	5	84.02	6	83.08	83.00	-1	2,211	-0.05%
2020/10/22	2	87.45	0	0.00	87.40	2	2,355	0.08%
2020/10/20	1	90.30	1	91.00	89.80	0	2,507	0.00%
2020/10/19	1	90.00	3	91.00	90.00	-2	2,565	-0.08%
2020/10/16	1	90.00	0	0.00	89.60	1	2,615	0.04%
2020/10/15	0	0.00	1	89.20	89.30	-1	2,676	-0.04%
2020/10/14	1	92.70	1	92.60	91.10	0	2,804	0.00%
2020/10/13	6	89.88	0	0.00	89.40	6	2,935	0.20%
2020/10/12	1	93.70	2	93.25	93.10	-1	2,944	-0.03%
2020/10/08	3	95.73	4	95.90	96.10	-1	3,007	-0.03%
2020/10/05	5	101.18	0	0.00	98.60	5	3,303	0.15%
2020/09/30	0	0.00	1	98.50	98.80	-1	3,393	-0.03%
2020/09/29	0	0.00	1	95.40	93.70	-1	3,525	-0.03%
2020/09/28	0	0.00	2	96.90	96.50	-2	3,587	-0.06%
2020/09/25	0	0.00	3	96.10	95.00	-3	3,660	-0.08%
2020/09/24	2	100.00	0	0.00	99.50	2	3,725	0.05%
2020/09/23	0.2	102.50	0	0.00	102.50	0.2	3,818	0.01%
2020/09/22	0	0.00	2.1	102.52	102.00	-2.1	3,916	-0.05%
2020/09/18	2	102.50	6	102.58	103.00	-4	4,147	-0.10%
2020/09/17	0	0.00	2	102.50	100.50	-2	4,185	-0.05%
2020/09/16	5	101.50	5	102.00	101.50	0	4,240	0.00%
2020/09/15	4	99.45	5	99.48	99.00	-1	4,314	-0.02%
2020/09/14	1	97.00	3	97.20	97.00	-2	4,433	-0.05%
2020/09/11	3	97.27	0	0.00	97.00	3	4,655	0.06%
2020/09/10	2	101.00	0	0.00	100.00	2	4,852	0.04%
2020/09/09	1	103.00	2	103.25	101.50	-1	4,946	-0.02%
2020/09/08	8	104.88	3	102.67	106.50	5	5,090	0.10%
2020/09/07	0.1	99.70	6	100.42	99.70	-5.9	5,194	-0.11%
2020/09/04	0.1	100.50	0	0.00	100.50	0.1	5,396	0.00%
2020/09/03	8.1	99.31	11	99.76	98.80	-2.9	5,565	-0.05%
2020/09/02	1.1	101.55	5	101.50	101.00	-3.9	5,659	-0.07%
2020/09/01	5	104.80	8.1	104.13	102.00	-3.1	5,716	-0.05%
2020/08/31	11	109.14	9	106.94	105.50	2	5,721	0.03%
2020/08/28	2.1	103.95	2	104.50	103.00	0.1	5,706	0.00%
2020/08/27	0	0.00	13	102.69	104.00	-13	5,783	-0.22%
2020/08/25	5	99.18	0	0.00	99.10	5	6,019	0.08%
2020/08/24	2	100.75	1	103.00	101.00	1	6,138	0.02%
2020/08/21	1	96.50	1	97.60	103.50	0	6,248	0.00%
2020/08/20	8	93.69	4	96.00	95.20	4	6,403	0.06%
2020/08/19	3	102.17	3	102.50	100.00	0	6,668	0.00%
2020/08/18	0	0.00	3	96.20	98.60	-3	6,835	-0.04%
2020/08/17	5	89.90	2	89.70	89.70	3	7,088	0.04%
2020/08/13	4	93.23	9	91.58	90.00	-5	7,469	-0.07%
2020/08/12	2.1	94.09	2	96.50	94.90	0.1	7,507	0.00%
2020/08/11	8	95.83	8	95.14	93.10	0	7,655	0.00%
2020/08/10	12	101.88	0	0.00	100.00	12	7,675	0.16%
2020/08/07	3	104.83	4	104.13	103.50	-1	7,858	-0.01%
2020/08/06	0	0.00	1	104.00	101.00	-1	8,049	-0.01%
2020/08/05	6	101.33	2	102.00	101.00	4	8,139	0.05%
2020/08/04	3	105.17	4	108.00	104.00	-1	8,344	-0.01%
2020/08/03	18	107.25	12.1	106.63	108.50	6	8,536	0.07%
2020/07/31	10	99.00	10	99.10	99.00	0	8,874	0.00%
2020/07/30	0	0.00	4	99.53	99.10	-4	8,900	-0.04%
2020/07/29	12.1	98.55	10	100.00	98.00	2.1	8,995	0.02%
2020/07/28	14	95.33	10	96.59	96.80	4	9,085	0.04%
2020/07/27	3.1	98.60	8	101.56	96.80	-5	9,064	-0.05%
2020/07/24	7	108.64	4	107.50	107.00	3	9,058	0.03%
2020/07/23	10	110.45	11	111.14	109.00	-1	9,275	-0.01%
2020/07/22	7	111.93	8	112.69	112.00	-1	9,417	-0.01%
2020/07/21	16	107.88	6	107.00	107.50	10	9,504	0.11%
2020/07/20	4	104.25	11	105.36	107.00	-7	9,606	-0.07%
2020/07/17	8	116.25	9	113.22	112.50	-1	9,548	-0.01%
2020/07/16	0	0.00	1	128.00	124.50	-1	9,525	-0.01%
2020/07/15	5	127.60	3	125.00	124.50	2	9,663	0.02%
2020/07/14	0	0.00	3	128.00	129.00	-3	9,617	-0.03%
2020/07/13	1	127.50	9	125.50	126.00	-8	9,570	-0.08%
2020/07/10	12	128.79	17	130.03	130.00	-5	9,534	-0.05%
2020/07/09	5	125.10	10	126.20	124.00	-5	9,412	-0.05%
2020/07/08	23	127.72	11	127.59	127.50	12	9,332	0.13%
2020/07/07	3	119.17	30	119.88	119.00	-27	9,215	-0.29%
2020/07/06	6	122.08	23	122.41	121.50	-17	9,209	-0.18%
2020/07/03	26	123.35	3	121.00	121.00	23	9,188	0.25%
2020/07/02	8	126.06	7	125.50	123.00	1	9,143	0.01%
2020/07/01	13	121.81	17	118.71	122.50	-4	9,107	-0.04%
2020/06/30	19	122.03	4	122.63	121.50	15	9,032	0.17%
2020/06/29	0	0.00	9	117.22	118.50	-9	8,874	-0.10%
2020/06/24	9	109.61	9	108.67	108.00	0	8,869	0.00%
2020/06/23	2	113.50	32	113.36	113.00	-30	8,821	-0.34%
2020/06/22	5	114.10	2.1	114.00	113.50	3	8,813	0.03%
2020/06/19	20	114.15	17	115.97	113.50	3	8,763	0.03%
2020/06/18	38.1	117.66	13	116.27	119.50	25.1	8,676	0.29%
2020/06/17	13	113.50	25	112.76	115.50	-12	8,475	-0.14%
2020/06/16	12	107.38	11	105.55	105.00	1	8,308	0.01%
2020/06/15	20	105.73	18	108.00	106.00	2	8,290	0.02%
2020/06/12	15	99.39	25	97.38	104.00	-10	8,214	-0.12%
2020/06/11	41	102.79	36	99.76	96.00	5	8,193	0.06%
2020/06/10	41	103.01	43	103.58	105.50	-2	8,026	-0.02%
2020/06/09	26	92.66	24	93.37	96.30	2	7,856	0.03%
2020/06/08	24	91.59	40	89.32	87.60	-16	7,796	-0.21%
2020/06/05	10	90.00	13	92.81	91.40	-3	7,751	-0.04%
2020/06/04	21	93.28	14	92.24	91.00	7	7,761	0.09%
2020/06/03	21	93.85	6	93.03	93.90	15	7,746	0.19%
2020/06/02	15.2	91.78	28	90.28	89.00	-12.8	7,687	-0.17%
2020/06/01	12	98.43	13	100.31	97.00	-1	7,596	-0.01%
2020/05/29	12	100.88	9	102.36	101.50	3	7,519	0.04%
2020/05/28	30	98.32	18	97.28	98.00	12	7,444	0.16%
2020/05/27	22	100.09	32	99.80	98.00	-10	7,410	-0.13%
2020/05/26	39	103.60	32	104.16	107.00	7	7,256	0.10%
2020/05/25	24	99.94	10	97.71	100.50	14	7,085	0.20%
2020/05/22	34	88.41	60	88.57	91.40	-26	7,186	-0.36%
2020/05/21	21	83.72	27	83.41	83.10	-6	6,910	-0.09%
2020/05/20	25	86.13	23	81.06	84.60	2	6,892	0.03%
2020/05/19	6	85.80	4	85.80	85.80	2	6,676	0.03%
2020/05/18	11	78.35	25	77.77	78.00	-14	6,790	-0.21%
2020/05/15	11	73.10	1	74.30	72.10	10	6,764	0.15%
2020/05/14	30.1	75.53	15	73.83	73.10	15.1	6,756	0.22%
2020/05/13	18	73.29	13	71.97	75.00	5	6,547	0.08%
2020/05/12	9.2	66.01	15	65.94	68.20	-5.8	6,365	-0.09%
2020/05/11	27.2	69.06	17	65.60	66.50	10.2	6,245	0.16%
2020/05/08	27	71.74	59	74.71	70.40	-32	5,998	-0.53%
2020/05/07	43	76.52	41	75.10	78.20	2	5,762	0.03%
2020/05/06	1	71.10	0	0.00	71.10	1	5,353	0.02%
2020/05/05	19	63.42	3	63.60	64.70	16	5,321	0.30%
2020/05/04	8	57.21	14	57.32	58.90	-6	5,216	-0.12%
2020/04/30	20	54.43	1	55.00	53.60	19	5,120	0.37%
2020/04/29	5	54.00	7	54.24	53.30	-2	5,081	-0.04%
2020/04/28	54	57.22	26	56.83	55.50	28	5,019	0.56%
2020/04/27	11	54.09	17	54.26	54.60	-6	4,773	-0.13%
2020/04/24	25	49.84	3	49.67	49.65	22	4,577	0.48%
2020/04/23	3	50.15	4	49.66	49.90	-1	4,435	-0.02%
2020/04/22	17	47.10	8	46.97	46.80	9	4,259	0.21%
2020/04/21	7	46.19	5	46.28	47.00	2	4,177	0.05%
2020/04/20	4	45.88	16	46.94	47.90	-12	4,046	-0.30%
2020/04/17	0	0.00	1	43.70	43.55	-1	3,852	-0.03%
2020/04/16	7	44.39	2	44.58	44.15	5	3,812	0.13%
2020/04/15	1	44.00	60	43.98	43.85	-59	3,784	-1.56%
2020/04/14	2	45.78	3	45.32	45.25	-1	3,722	-0.03%
2020/04/13	2	45.25	6	45.21	45.15	-4	3,690	-0.11%
2020/04/10	7	45.83	1	45.20	45.20	6	3,668	0.16%
2020/04/09	6	46.67	4	46.89	45.90	2	3,647	0.05%
2020/04/08	2	45.98	8	45.74	47.00	-6	3,579	-0.17%
2020/04/07	9	45.70	10	45.74	45.55	-1	3,517	-0.03%
2020/04/06	10	45.72	7	46.25	46.60	3	3,466	0.09%
2020/04/01	3	44.03	0	0.00	43.95	3	3,387	0.09%
2020/03/31	1	45.20	0	0.00	45.10	1	3,353	0.03%
2020/03/30	2	45.45	6	46.09	46.00	-4	3,322	-0.12%
2020/03/27	7	44.87	1	44.25	43.75	6	3,257	0.18%
2020/03/26	1	44.20	6	44.68	45.00	-5	3,209	-0.16%
2020/03/25	11	42.41	0	0.00	43.35	11	3,147	0.35%
2020/03/24	10	43.01	4	43.48	43.00	6	3,095	0.19%
2020/03/23	39	45.11	3	43.50	43.40	36	3,043	1.18%
2020/03/20	3	45.60	11	45.65	45.10	-8	2,997	-0.27%
2020/03/19	7	44.85	7	44.13	44.10	0	2,933	0.00%
2020/03/18	8	46.12	22	47.16	46.30	-14	2,841	-0.49%
2020/03/17	20	44.77	6	45.28	45.95	14	2,740	0.51%
2020/03/16	15	41.10	0	0.00	42.05	15	2,594	0.58%
2020/03/12	4	43.45	1	42.50	42.45	3	2,510	0.12%
2020/03/11	1	47.50	3	47.22	46.95	-2	2,441	-0.08%
2020/03/10	2	46.40	1	45.80	46.65	1	2,409	0.04%
2020/03/09	7	52.26	6	51.38	50.10	1	2,347	0.04%
2020/03/06	6	51.87	19	51.23	51.40	-13	2,282	-0.57%
2020/03/05	13	50.02	1.1	50.20	50.10	12	2,216	0.54%
2020/03/04	3	53.10	7	52.33	52.70	-4	2,117	-0.19%
2020/03/03	6	51.90	10	52.06	51.80	-4	2,073	-0.19%
2020/03/02	20	54.85	8	54.46	54.50	12	2,003	0.60%
2020/02/27	7	51.07	9	51.13	51.00	-2	1,886	-0.11%
2020/02/26	8	52.05	40	52.03	52.50	-32	1,814	-1.76%
2020/02/25	80.1	51.59	11	51.40	52.30	69.1	1,648	4.19%
2020/02/24	4	47.60	0	0.00	47.60	4	1,284	0.31%
2020/02/21	3	42.90	14	42.81	43.30	-11	1,266	-0.87%
2020/02/20	10	39.66	7	39.59	39.40	3	1,148	0.26%
2020/02/19	14	41.09	23	41.22	41.50	-9	1,058	-0.85%
2020/02/18	27	38.68	8	38.19	39.40	19	846	2.25%
2020/02/17	0	0.00	3	34.42	35.85	-3	687	-0.44%
2020/02/14	2	32.85	1	32.60	32.60	1	601	0.17%
2020/02/10	1	32.55	2	32.13	32.00	-1	505	-0.20%
2020/02/07	0	0.00	1	31.30	31.50	-1	477	-0.21%
2020/02/06	0	0.00	2	31.50	31.05	-2	466	-0.43%
2020/02/05	0	0.00	1	31.65	30.90	-1	451	-0.22%
2020/02/04	6	32.82	1	32.10	32.10	5	433	1.15%
2020/02/03	2	32.75	1	31.65	34.90	1	371	0.27%
2020/01/31	5	34.31	13	33.82	32.05	-8	313	-2.55%
2020/01/30	2	33.80	0	0.00	33.80	2	254	0.78%
2020/01/20	3	30.15	0	0.00	30.75	3	231	1.30%
2020/01/14	4	29.00	0	0.00	28.80	4	207	1.93%
2019/12/26	0	0.00	1	28.70	28.90	-1	156	-0.64%
2019/12/17	0	0.00	4	27.85	28.00	-4	126	-3.17%
2019/12/12	5	29.40	0	0.00	28.60	5	121	4.13%
2019/11/08	0	0.00	4	29.10	29.10	-4	104	-3.83%
2019/11/01	0	0.00	1	29.80	29.90	-1	103	-0.96%
2019/10/14	0	0.00	0.5	27.60	27.85	-0.5	111	-0.45%
2019/07/22	10	32.40	0	0.00	32.45	10	112	8.88%
2019/06/21	2	32.10	0	0.00	31.95	2	146	1.36%
2019/04/30	1	34.35	0	0.00	34.35	1	236	0.42%
2019/04/11	2	36.05	0	0.00	36.00	2	238	0.84%
2019/03/07	0	0.00	2	37.20	37.15	-2	277	-0.72%
2019/03/06	2	38.80	1	38.30	38.30	1	267	0.37%
2019/02/19	5	36.20	0	0.00	36.00	5	247	2.02%
2019/01/25	1	34.95	0	0.00	35.30	1	256	0.39%
2018/12/25	5	35.15	0	0.00	35.00	5	480	1.04%
2018/12/19	0	0.00	2	37.00	36.70	-2	479	-0.42%
2018/12/05	0	0.00	2	38.60	38.50	-2	510	-0.39%
2018/11/13	1	36.40	0	0.00	36.90	1	451	0.22%
2018/11/06	0	0.00	2	36.40	36.10	-2	449	-0.44%
2018/11/05	2	37.10	0	0.00	36.75	2	447	0.45%
2018/10/17	0	0.00	4	36.45	36.05	-4	407	-0.98%
2018/10/08	0	0.00	1	40.05	40.45	-1	349	-0.29%
2018/10/05	1	38.00	2	37.20	38.45	-1	320	-0.31%
2018/10/04	2	38.28	0	0.00	38.60	2	298	0.67%
2018/10/03	2	38.85	0	0.00	38.85	2	264	0.76%
2018/09/28	0	0.00	10	34.90	34.95	-10	216	-4.62%
2018/09/25	0	0.00	2	35.15	35.00	-2	221	-0.90%
2018/09/21	2	36.00	0	0.00	35.35	2	222	0.90%
2018/09/18	0	0.00	1	34.20	35.10	-1	218	-0.46%
2018/09/17	1	34.90	0	0.00	35.00	1	225	0.44%
2018/09/14	1	35.20	0	0.00	35.05	1	243	0.41%
2018/09/12	0	0.00	9	36.60	36.55	-9	287	-3.13%
2018/08/13	0	0.00	2	33.60	32.80	-2	303	-0.66%
2018/07/31	0	0.00	1	34.60	34.10	-1	358	-0.28%
2018/07/24	3	35.40	8	36.31	35.10	-5	433	-1.15%
2018/07/23	10	35.24	0	0.00	35.30	10	444	2.25%
2018/07/17	0	0.00	5	34.30	34.60	-5	569	-0.88%
2018/07/11	0	0.00	3	34.80	34.35	-3	773	-0.39%
2018/06/25	1	38.50	0	0.00	37.00	1	977	0.10%
2018/06/22	5	37.40	1	38.80	38.50	4	959	0.42%
2018/06/21	10	33.80	1	32.70	35.60	9	923	0.97%
2018/06/01	0	0.00	1	32.85	33.30	-1	972	-0.10%
2018/05/29	0	0.00	1	32.00	32.00	-1	975	-0.10%
2018/05/28	1	32.00	0	0.00	31.90	1	977	0.10%
2018/05/15	1	33.00	0	0.00	32.85	1	1,020	0.10%
2018/05/14	0	0.00	1	33.70	33.35	-1	1,030	-0.10%
2018/05/10	2	34.73	0	0.00	34.70	2	1,070	0.19%
2018/05/09	1	35.20	3	35.20	34.75	-2	1,087	-0.18%
2018/05/08	2	35.85	0	0.00	36.10	2	1,095	0.18%
2018/05/07	2	35.60	2	36.50	35.85	0	1,103	0.00%
2018/05/04	3	35.57	1	34.90	35.35	2	1,101	0.18%
2018/05/03	0	0.00	4	36.85	36.65	-4	1,079	-0.37%
2018/04/27	1	38.10	0	0.00	38.05	1	1,053	0.09%
2018/04/26	1	40.55	8	40.53	39.00	-7	1,040	-0.67%
2018/04/25	2	41.05	3	41.33	40.80	-1	1,012	-0.10%
2018/04/24	4	41.80	5	42.14	43.00	-1	992	-0.10%
2018/04/23	5	41.82	6	41.85	41.60	-1	967	-0.10%
2018/04/20	1	40.20	6	40.23	40.20	-5	951	-0.53%
2018/04/19	6	41.69	1	42.10	41.20	5	951	0.53%
2018/04/17	0	0.00	9	41.96	41.00	-9	882	-1.02%