大樹 (6469)-台新券商分點個股進出

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

大樹

(6469)

可現股當沖

股價
279.0
漲跌
▼5.5
漲幅
-1.93%
成交量
221張
產業
上櫃生技醫療類股
236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

大樹 (6469)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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	7.7	280.17	3.8	279.74	279.00	3.9	286	1.37%
2024/04/23	1.3	282.30	7.9	279.99	284.50	-6.6	288	-2.30%
2024/04/22	2.5	272.36	8	272.50	271.00	-5.5	285	-1.92%
2024/04/19	4.1	279.72	12.6	280.98	278.00	-8.5	282	-3.00%
2024/04/18	0	284.06	2	283.18	284.00	-1.9	281	-0.69%
2024/04/17	1.4	281.64	2.4	282.99	283.00	-1	283	-0.36%
2024/04/16	11.1	280.98	2.6	281.76	281.00	8.5	283	2.99%
2024/04/15	8.8	287.56	1.4	286.08	285.50	7.4	282	2.62%
2024/04/12	1.4	291.18	2.6	291.26	292.00	-1.3	280	-0.45%
2024/04/11	5.2	286.10	5	286.10	285.00	0.2	277	0.07%
2024/04/10	7.8	283.82	7.7	283.23	284.00	0.1	275	0.04%
2024/04/09	11.2	289.17	4.3	289.59	287.50	6.9	271	2.56%
2024/04/08	9.6	294.99	27.1	293.41	293.50	-17.5	262	-6.67%
2024/04/03	2.3	298.69	0	0.00	299.00	2.3	262	0.88%
2024/04/02	1.3	299.87	0.3	300.00	299.50	1	263	0.36%
2024/04/01	1.3	302.83	5.2	302.90	301.50	-3.9	264	-1.48%
2024/03/29	3	298.41	0.3	300.83	299.50	2.7	264	1.01%
2024/03/28	2.2	299.81	0.2	301.22	299.00	1.9	262	0.74%
2024/03/27	2.6	299.76	0.1	300.50	300.00	2.5	262	0.93%
2024/03/26	1.5	300.74	4.1	300.53	300.00	-2.7	263	-1.01%
2024/03/25	1.5	302.21	11.5	301.96	302.00	-10	264	-3.78%
2024/03/22	4.8	302.05	2	301.52	302.00	2.7	269	1.02%
2024/03/21	0.8	303.52	1.1	304.50	304.50	-0.3	269	-0.10%
2024/03/20	9	301.93	0.7	302.57	301.00	8.3	269	3.07%
2024/03/19	10.1	304.37	1.3	304.44	303.00	8.8	268	3.28%
2024/03/18	4.5	307.27	9.2	306.42	307.00	-4.7	268	-1.76%
2024/03/15	0.4	303.89	1	304.00	304.00	-0.6	269	-0.24%
2024/03/14	27.2	303.00	2	303.50	304.00	25.2	271	9.29%
2024/03/13	39.3	303.01	1	302.50	303.00	38.3	272	14.03%
2024/03/12	6.1	303.18	2.3	305.30	305.50	3.8	272	1.38%
2024/03/11	0.4	304.38	20.4	303.24	306.50	-20	273	-7.31%
2024/03/08	14.5	297.95	5.6	299.23	296.50	8.9	275	3.22%
2024/03/07	7	301.31	0.3	302.45	301.00	6.7	269	2.48%
2024/03/06	1.2	302.60	9.3	303.05	305.00	-8.1	270	-2.98%
2024/03/05	10.6	301.84	5	304.70	301.50	5.6	269	2.07%
2024/03/04	5.3	301.26	2	303.00	303.00	3.3	266	1.24%
2024/03/01	6.9	303.11	12.3	301.75	302.50	-5.4	267	-2.00%
2024/02/29	7.4	306.09	21.6	308.44	306.00	-14.2	268	-5.30%
2024/02/27	11.3	303.29	0.2	303.77	301.50	11.2	259	4.30%
2024/02/26	0.7	305.98	10	305.23	307.50	-9.3	255	-3.65%
2024/02/23	9.7	302.04	3.4	304.74	305.00	6.3	253	2.48%
2024/02/22	5.7	302.91	15.1	303.39	306.00	-9.4	249	-3.76%
2024/02/21	10.5	299.84	1.2	302.44	299.50	9.3	244	3.78%
2024/02/20	5.9	300.85	3.1	302.34	300.50	2.8	237	1.20%
2024/02/19	14.4	304.59	5.1	304.05	303.00	9.2	231	3.99%
2024/02/16	10.7	303.07	10.3	301.92	305.00	0.4	223	0.16%
2024/02/15	29.7	314.44	27.8	314.72	312.00	2	211	0.92%
2024/02/05	19.7	326.95	6.5	326.65	324.00	13.2	205	6.43%
2024/02/02	12.7	332.15	4.8	331.56	331.00	7.9	203	3.86%
2024/02/01	11.6	333.90	0.1	335.00	335.00	11.5	201	5.71%
2024/01/31	4.9	334.95	6.4	334.71	334.00	-1.5	202	-0.74%
2024/01/30	7.2	338.42	3.1	338.30	337.00	4.1	199	2.04%
2024/01/29	9.8	335.54	4	338.62	339.50	5.8	197	2.91%
2024/01/26	0.5	339.76	2.8	339.93	338.50	-2.3	190	-1.19%
2024/01/25	1.3	338.89	3	339.67	338.50	-1.7	190	-0.89%
2024/01/24	0.1	341.50	2.8	340.31	339.50	-2.7	191	-1.41%
2024/01/23	0.3	341.48	5.1	341.29	339.50	-4.8	193	-2.51%
2024/01/22	4.3	339.07	1	338.52	339.00	3.3	194	1.70%
2024/01/19	4	339.01	8.8	340.59	339.00	-4.8	196	-2.44%
2024/01/18	3	339.17	0	0.00	339.00	3	197	1.53%
2024/01/17	3.4	339.77	10.1	340.62	340.00	-6.7	195	-3.42%
2024/01/16	5.5	342.03	0.8	343.13	342.00	4.7	191	2.45%
2024/01/15	8.3	346.83	2.9	345.70	343.50	5.4	190	2.83%
2024/01/12	6.3	345.53	12	344.29	343.00	-5.7	193	-2.95%
2024/01/11	4.1	341.51	9.6	342.09	341.50	-5.5	194	-2.82%
2024/01/10	3.2	340.27	10.6	342.54	341.50	-7.4	193	-3.80%
2024/01/09	8.2	341.94	8.4	342.81	341.50	-0.2	198	-0.08%
2024/01/08	9.3	342.09	9.9	343.34	345.00	-0.7	197	-0.34%
2024/01/05	2.1	342.31	10.1	343.32	342.00	-8	199	-4.01%
2024/01/04	4.6	346.74	1.6	344.95	344.50	3	204	1.47%
2024/01/03	5.7	346.07	5.1	346.60	346.50	0.6	212	0.29%
2024/01/02	5.1	347.10	6.1	346.83	347.00	-1	219	-0.46%
2023/12/29	2.2	343.26	8.1	348.29	349.50	-5.9	225	-2.62%
2023/12/28	5.3	344.83	6	346.49	343.50	-0.7	223	-0.31%
2023/12/27	0.1	343.20	6.3	342.78	344.00	-6.2	227	-2.74%
2023/12/26	0	342.50	3.5	343.09	342.50	-3.5	227	-1.52%
2023/12/25	1	339.52	2	340.48	340.50	-1	227	-0.45%
2023/12/22	0.2	341.43	0.2	342.07	341.00	-0.1	227	-0.03%
2023/12/21	0.3	342.17	1	344.50	341.50	-0.7	226	-0.33%
2023/12/20	0.5	343.50	8.3	340.41	344.00	-7.8	229	-3.38%
2023/12/19	9.1	339.41	8.5	339.24	340.00	0.7	228	0.29%
2023/12/18	5.2	339.95	0.6	341.83	341.00	4.6	224	2.05%
2023/12/15	0.5	342.34	1	341.00	341.00	-0.5	223	-0.24%
2023/12/14	1.3	343.30	2.3	342.56	341.00	-0.9	223	-0.41%
2023/12/13	8.3	343.58	2.1	343.52	342.00	6.2	222	2.79%
2023/12/12	2.3	347.07	19	345.79	344.00	-16.7	222	-7.51%
2023/12/11	3.2	349.56	3.1	350.43	348.50	0.1	219	0.03%
2023/12/08	3.4	350.83	7	352.29	351.50	-3.6	217	-1.67%
2023/12/07	0.4	351.18	1.2	350.27	350.00	-0.7	215	-0.33%
2023/12/06	5.6	355.41	5.3	354.73	353.50	0.2	216	0.10%
2023/12/05	3.1	355.21	13.4	352.87	355.50	-10.3	215	-4.78%
2023/12/04	2.3	350.62	0.4	351.24	350.50	1.9	209	0.90%
2023/12/01	4.5	351.02	2.1	351.49	350.50	2.4	211	1.12%
2023/11/30	1.1	348.93	7.2	349.04	349.50	-6.1	211	-2.87%
2023/11/29	0.2	347.68	0.2	348.77	346.00	0	212	0.01%
2023/11/28	5.5	350.08	7.9	349.12	347.50	-2.4	218	-1.10%
2023/11/27	3.3	349.92	14.7	348.51	349.00	-11.4	222	-5.13%
2023/11/24	5.1	340.62	3	341.10	342.00	2.1	225	0.93%
2023/11/23	6.1	341.02	6.1	341.42	341.00	0.1	228	0.04%
2023/11/22	1.2	339.45	6	341.09	340.50	-4.8	235	-2.04%
2023/11/21	1.3	339.23	5.1	339.23	339.00	-3.8	236	-1.61%
2023/11/20	4.4	341.56	0.1	339.50	338.00	4.3	239	1.79%
2023/11/17	9.2	340.38	2	341.28	342.00	7.1	242	2.95%
2023/11/16	2.5	340.05	4.2	339.15	338.50	-1.7	244	-0.69%
2023/11/15	2.1	340.94	4	340.63	339.00	-1.9	247	-0.75%
2023/11/14	3.6	337.23	2.5	337.42	337.00	1.1	251	0.42%
2023/11/13	21.3	339.51	0	339.00	338.50	21.3	254	8.35%
2023/11/10	20.4	341.62	7.1	340.35	342.00	13.4	256	5.22%
2023/11/09	0.2	348.33	1.2	345.84	345.00	-1	267	-0.38%
2023/11/08	1.1	351.63	0	350.68	351.00	1.1	280	0.38%
2023/11/07	1.2	347.26	0.4	348.90	345.00	0.8	320	0.25%
2023/11/06	0	346.50	0	346.00	346.50	0	336	0.00%
2023/11/03	0.3	345.88	0	346.00	344.00	0.3	349	0.08%
2023/11/02	0.1	341.43	1.3	340.55	341.50	-1.2	355	-0.35%
2023/11/01	2.9	337.25	0	0.00	335.50	2.9	363	0.80%
2023/10/31	3.6	341.63	1	340.06	339.50	2.6	373	0.70%
2023/10/30	3	342.85	1	345.50	344.50	2	376	0.54%
2023/10/27	7.7	340.74	3.4	341.24	341.00	4.3	376	1.13%
2023/10/26	2.1	342.56	1	346.00	341.50	1.1	376	0.30%
2023/10/25	1.6	345.14	3.2	348.47	346.50	-1.6	375	-0.43%
2023/10/24	0.2	344.25	6.2	346.49	345.50	-6.1	376	-1.62%
2023/10/23	4.3	347.10	2.7	345.07	344.00	1.6	381	0.43%
2023/10/20	1.4	344.03	1	343.50	345.50	0.4	387	0.10%
2023/10/19	0.2	345.02	1.2	346.75	350.00	-1	389	-0.25%
2023/10/18	1.4	348.09	3.3	345.69	345.00	-1.9	389	-0.48%
2023/10/17	4.9	352.03	6.4	349.52	348.00	-1.5	389	-0.40%
2023/10/16	1.2	356.69	1.1	358.94	357.00	0.1	387	0.03%
2023/10/13	1.1	367.12	1.2	361.89	360.00	-0.1	391	-0.04%
2023/10/12	1.4	361.20	1.5	360.90	363.00	-0.1	396	-0.01%
2023/10/11	2.7	369.68	1.7	373.99	366.00	1	397	0.26%
2023/10/06	7.8	375.24	12.6	377.16	378.00	-4.9	402	-1.21%
2023/10/05	3.8	365.05	10.7	364.95	366.50	-6.9	406	-1.69%
2023/10/04	1.2	357.92	2.1	355.01	358.00	-0.8	408	-0.21%
2023/10/03	1.6	355.39	4.5	352.87	356.50	-2.9	409	-0.70%
2023/10/02	0.6	350.12	2.6	349.94	351.00	-2	407	-0.50%
2023/09/28	0.1	350.95	0	0.00	350.00	0.1	417	0.03%
2023/09/27	1.1	350.14	0.3	350.00	350.50	0.9	426	0.20%
2023/09/26	0.1	350.34	3.2	349.39	349.50	-3.2	443	-0.71%
2023/09/25	4	352.06	9.2	346.97	352.00	-5.2	449	-1.16%
2023/09/22	2.2	345.34	0.3	345.00	344.00	1.9	452	0.41%
2023/09/21	0.1	343.21	1	344.00	346.50	-0.9	470	-0.20%
2023/09/20	1	343.52	1	344.50	344.50	0	481	0.00%
2023/09/19	0.1	346.57	3.4	345.71	345.50	-3.3	508	-0.65%
2023/09/18	0.1	349.23	1.1	348.99	348.00	-1	515	-0.19%
2023/09/15	1	348.95	0	0.00	350.50	1	520	0.20%
2023/09/14	1.6	342.68	3.2	342.71	343.00	-1.6	522	-0.30%
2023/09/13	2.2	341.98	11	341.00	341.00	-8.8	528	-1.67%
2023/09/12	2.1	341.46	1	340.04	339.50	1	538	0.19%
2023/09/11	1.4	344.52	1.2	341.92	341.50	0.2	551	0.04%
2023/09/08	1.1	347.14	0	350.00	346.50	1.1	562	0.19%
2023/09/07	1	349.51	0	0.00	349.50	1	570	0.18%
2023/09/06	1.2	350.04	3	351.49	351.00	-1.9	573	-0.33%
2023/09/05	1.1	349.56	0.2	349.44	350.00	0.9	574	0.16%
2023/09/04	0.2	348.71	3	346.83	346.50	-2.8	575	-0.49%
2023/09/01	4.1	350.27	5.2	349.59	348.00	-1.1	576	-0.19%
2023/08/31	5.9	348.32	1.3	349.16	351.50	4.6	577	0.80%
2023/08/30	4	343.10	7.1	343.42	345.00	-3.1	580	-0.53%
2023/08/29	1.7	328.50	6.1	327.36	329.00	-4.4	581	-0.76%
2023/08/28	11.6	333.54	1	328.00	328.50	10.6	582	1.81%
2023/08/25	1.3	339.85	1	339.00	339.00	0.3	580	0.05%
2023/08/24	1.3	342.61	4.1	342.93	343.00	-2.7	584	-0.47%
2023/08/23	9.3	340.58	0.3	342.38	338.00	9.1	586	1.55%
2023/08/22	8.9	346.29	3.2	346.06	343.50	5.7	590	0.96%
2023/08/21	2.1	347.14	1	346.56	347.50	1.1	602	0.18%
2023/08/18	8.1	348.99	6	349.83	348.00	2.1	609	0.34%
2023/08/17	6.3	349.62	0.1	350.00	347.00	6.2	609	1.02%
2023/08/16	7.5	346.56	3	350.75	350.00	4.5	613	0.73%
2023/08/15	41.2	354.92	7.8	352.21	350.50	33.4	617	5.42%
2023/08/14	17.8	365.87	9.2	364.15	360.50	8.6	610	1.41%
2023/08/11	37.1	353.23	9.7	360.69	368.50	27.4	602	4.55%
2023/08/10	13.7	424.56	18.8	425.05	427.00	-5.1	568	-0.90%
2023/08/09	2.5	421.14	14.2	424.73	425.00	-11.7	569	-2.05%
2023/08/08	1.2	415.38	11.1	414.90	414.50	-9.9	594	-1.67%
2023/08/07	8.3	396.59	5.1	404.55	407.00	3.2	632	0.51%
2023/08/04	58.4	401.17	2	396.04	395.50	56.4	626	9.01%
2023/08/02	22.2	413.28	3.2	414.14	411.00	19	620	3.06%
2023/08/01	1.1	419.50	2.1	419.83	419.00	-1	623	-0.16%
2023/07/31	2.4	418.50	2.4	422.00	418.50	0	625	0.00%
2023/07/28	0.6	419.78	2.2	420.73	421.50	-1.6	627	-0.25%
2023/07/27	1.1	421.45	1.8	421.25	418.50	-0.7	634	-0.10%
2023/07/26	1.2	412.02	4.1	421.51	416.00	-2.9	637	-0.45%
2023/07/25	5.5	425.15	8.3	426.91	422.00	-2.8	635	-0.45%
2023/07/24	0.3	411.84	6	413.91	417.50	-5.7	633	-0.89%
2023/07/21	0.6	407.93	3.4	407.88	408.50	-2.9	631	-0.46%
2023/07/20	0.3	407.50	2.4	408.02	409.00	-2.1	633	-0.33%
2023/07/19	2.3	406.85	5.5	409.06	406.50	-3.3	634	-0.51%
2023/07/18	4.9	396.51	3.5	400.53	402.00	1.4	642	0.22%
2023/07/17	4.6	398.83	0.7	400.77	398.50	3.9	646	0.60%
2023/07/14	3.4	404.64	4.3	405.06	409.00	-1	647	-0.15%
2023/07/13	10.8	401.56	6.8	397.84	396.50	4	645	0.62%
2023/07/12	33.2	409.03	14.7	409.45	410.00	18.5	634	2.91%
2023/07/11	0.5	403.78	20.7	402.95	404.50	-20.2	632	-3.19%
2023/07/10	0.2	397.38	1	398.01	398.50	-0.8	626	-0.13%
2023/07/07	3.7	392.80	2.6	393.07	393.50	1.1	632	0.17%
2023/07/06	4.9	396.45	6.7	396.39	396.00	-1.8	631	-0.28%
2023/07/05	5.3	390.87	9.6	389.57	390.00	-4.3	621	-0.69%
2023/07/04	16.2	382.71	12.4	389.02	392.50	3.7	613	0.61%
2023/07/03	7.4	379.10	49.1	379.97	378.50	-41.7	596	-6.98%
2023/06/30	2.3	377.34	9.2	379.75	378.00	-6.9	592	-1.16%
2023/06/29	8	381.90	10.4	385.55	375.00	-2.4	589	-0.41%
2023/06/28	5.3	372.71	6	374.26	373.00	-0.8	576	-0.14%
2023/06/27	13.4	377.12	18	375.31	377.00	-4.6	578	-0.80%
2023/06/26	3.6	359.94	7.1	361.15	361.50	-3.5	555	-0.62%
2023/06/21	8.8	351.18	17	351.65	359.50	-8.2	550	-1.49%
2023/06/20	12.1	355.17	10.5	357.85	354.50	1.6	549	0.30%
2023/06/19	4.5	359.67	12.8	360.02	361.00	-8.3	551	-1.49%
2023/06/16	1.5	353.74	15.2	352.63	357.00	-13.6	551	-2.47%
2023/06/15	39.9	343.95	3.6	345.87	345.00	36.4	547	6.64%
2023/06/14	31.3	350.22	6.6	351.53	348.50	24.7	556	4.44%
2023/06/13	16.3	353.63	17.5	355.71	354.00	-1.2	554	-0.21%
2023/06/12	21.4	359.78	5.3	360.51	359.50	16.1	555	2.89%
2023/06/09	4.6	359.55	3.2	360.44	360.50	1.4	573	0.24%
2023/06/08	4.5	354.67	1	353.00	353.00	3.5	580	0.61%
2023/06/07	3.7	357.88	1.1	357.23	357.00	2.6	580	0.45%
2023/06/06	9.1	358.88	1	360.00	360.00	8.1	585	1.39%
2023/06/05	5.7	361.25	7.6	365.20	363.00	-1.9	581	-0.32%
2023/06/02	4.4	360.77	7.6	361.10	360.00	-3.1	577	-0.54%
2023/06/01	4.4	353.57	2.3	355.03	352.00	2.2	572	0.38%
2023/05/31	3.5	349.29	1.5	350.13	353.00	2.1	577	0.36%
2023/05/30	13.7	354.99	3	354.18	352.00	10.6	585	1.81%
2023/05/29	10.5	359.58	3.2	358.86	357.00	7.3	607	1.20%
2023/05/26	7.9	360.39	1.3	360.65	362.00	6.6	622	1.06%
2023/05/25	13.9	355.71	8.4	359.91	365.50	5.6	615	0.91%
2023/05/24	8.1	359.05	2.5	357.51	357.00	5.7	602	0.94%
2023/05/23	3.8	365.02	0.1	367.00	364.00	3.7	594	0.62%
2023/05/22	4.5	369.30	69	369.23	366.50	-64.5	594	-10.85%
2023/05/19	3.2	369.13	0.7	369.33	370.00	2.5	588	0.43%
2023/05/18	1.5	375.42	1.5	373.28	374.00	0.1	579	0.01%
2023/05/17	6.5	369.68	3	368.68	369.50	3.5	571	0.61%
2023/05/16	3.8	372.62	2	370.50	370.00	1.8	568	0.32%
2023/05/15	20.4	364.60	3.8	372.02	372.50	16.6	565	2.94%
2023/05/12	29.3	369.34	16.9	369.26	366.50	12.4	549	2.25%
2023/05/11	41.6	391.15	16.8	389.26	384.00	24.8	515	4.82%
2023/05/10	0.2	429.27	0.4	428.81	425.00	-0.1	478	-0.02%
2023/05/09	5.2	431.75	0	0.00	429.00	5.2	483	1.07%
2023/05/08	7.3	429.00	8.1	427.94	434.50	-0.9	484	-0.18%
2023/05/05	1.2	418.18	1	420.03	418.00	0.1	482	0.02%
2023/05/04	4.3	419.78	12.4	419.03	417.50	-8.1	485	-1.67%
2023/05/03	1.2	421.24	4.5	420.11	418.50	-3.3	483	-0.68%
2023/05/02	3.4	413.00	8.3	413.47	413.00	-4.9	482	-1.01%
2023/04/28	1.2	406.74	3.4	404.71	404.00	-2.2	486	-0.45%
2023/04/27	0.1	392.92	4.1	398.87	399.50	-4	486	-0.82%
2023/04/26	2.2	384.44	2	391.75	390.50	0.2	487	0.04%
2023/04/25	4.4	390.44	6	385.35	388.50	-1.7	486	-0.35%
2023/04/24	3.7	394.36	0.1	395.00	393.00	3.7	486	0.76%
2023/04/21	3.3	401.25	1.4	408.61	396.00	1.8	486	0.38%
2023/04/20	1.9	409.46	3.3	406.61	405.50	-1.4	475	-0.30%
2023/04/19	3.1	410.04	9.1	409.16	411.00	-5.9	469	-1.26%
2023/04/18	0.3	399.78	6.2	399.36	399.50	-5.9	462	-1.27%
2023/04/17	3.1	396.87	12.3	396.38	397.00	-9.2	465	-1.98%
2023/04/14	1.3	398.24	24.4	397.50	393.00	-23.1	472	-4.88%
2023/04/13	0.2	384.66	6.5	385.12	386.50	-6.2	466	-1.34%
2023/04/12	2.3	381.96	28.4	382.46	385.00	-26.1	467	-5.59%
2023/04/11	0.1	368.88	5	370.60	371.50	-4.9	465	-1.06%
2023/04/10	0.1	369.18	3.1	368.09	368.00	-3	481	-0.62%
2023/04/07	0.1	366.59	2.5	367.46	368.00	-2.4	489	-0.49%
2023/04/06	1.2	365.08	4	365.25	365.00	-2.8	493	-0.56%
2023/03/31	1.6	365.35	4	363.75	363.00	-2.4	494	-0.48%
2023/03/30	3.4	359.06	3	358.50	360.00	0.4	496	0.07%
2023/03/29	9.7	361.47	48.5	360.09	359.00	-38.8	494	-7.85%
2023/03/28	4.9	364.29	6.1	363.91	359.50	-1.2	493	-0.24%
2023/03/27	1.1	374.00	13.1	373.37	373.50	-12	480	-2.50%
2023/03/24	1	365.54	12.9	368.64	368.50	-11.9	480	-2.48%
2023/03/23	5.6	367.50	2.3	366.06	366.00	3.3	480	0.69%
2023/03/22	1.5	366.12	15.1	364.21	367.50	-13.5	481	-2.81%
2023/03/21	2.1	354.56	1.2	355.07	357.00	1	476	0.20%
2023/03/20	3.3	350.26	2	349.25	350.50	1.3	473	0.27%
2023/03/17	10.3	353.52	5	352.90	350.00	5.3	469	1.12%
2023/03/16	4.7	355.93	6.2	355.21	355.50	-1.4	448	-0.32%
2023/03/15	5.8	364.92	3.2	370.34	362.00	2.7	443	0.60%
2023/03/14	34.3	370.66	37.6	371.33	365.00	-3.3	435	-0.76%
2023/03/13	1.2	351.26	16.3	356.15	361.00	-15.1	417	-3.62%
2023/03/10	12.1	355.71	5	356.00	355.50	7.1	420	1.68%
2023/03/09	0.1	356.70	6.1	354.36	355.50	-6	417	-1.44%
2023/03/08	0.1	352.63	5	351.00	351.00	-4.9	417	-1.18%
2023/03/07	2.4	351.83	7.5	355.62	351.00	-5.1	421	-1.21%
2023/03/06	4.1	350.38	5.2	349.94	352.00	-1.1	419	-0.26%
2023/03/03	3.5	354.84	8.1	349.40	347.50	-4.6	417	-1.11%
2023/03/02	14.6	358.51	5.3	357.07	355.00	9.4	413	2.26%
2023/03/01	9.3	356.94	95.6	357.90	363.00	-86.3	405	-21.27%
2023/02/24	11.9	336.33	26.2	338.96	335.00	-14.3	380	-3.76%
2023/02/23	0.1	327.87	1	329.00	329.50	-0.9	360	-0.25%
2023/02/22	3.8	327.90	12	328.71	326.50	-8.2	365	-2.25%
2023/02/21	7.1	331.71	1.1	331.56	331.00	6	365	1.63%
2023/02/20	6.4	330.97	20.3	330.56	331.00	-13.9	377	-3.68%
2023/02/17	5.2	323.06	1	326.00	328.00	4.2	380	1.10%
2023/02/16	6.2	325.95	5	325.70	326.00	1.2	387	0.31%
2023/02/15	0	321.33	3.1	321.49	322.50	-3.1	407	-0.75%
2023/02/14	1.1	321.27	0.6	322.42	321.00	0.5	409	0.13%
2023/02/13	30.1	325.95	1.3	325.71	324.00	28.8	412	6.98%
2023/02/10	1.4	324.54	13.2	323.90	323.50	-11.7	411	-2.85%
2023/02/09	2.2	328.27	6	327.84	328.00	-3.8	413	-0.93%
2023/02/08	4.1	327.01	12.3	327.01	329.00	-8.3	410	-2.01%
2023/02/07	3.2	318.65	14.5	321.34	322.50	-11.3	405	-2.78%
2023/02/06	19.2	316.50	10.4	317.15	314.00	8.8	402	2.19%
2023/02/03	3.2	311.64	6.6	310.51	311.50	-3.4	400	-0.85%
2023/02/02	0.2	308.38	0.8	307.00	307.00	-0.6	396	-0.14%
2023/02/01	5.2	304.65	1	306.50	304.00	4.2	393	1.07%
2023/01/31	3	304.84	2	305.50	307.50	1	394	0.27%
2023/01/30	0.2	308.73	4.5	308.06	308.00	-4.3	390	-1.10%
2023/01/17	4.1	300.62	10.5	300.25	303.50	-6.4	391	-1.63%
2023/01/16	2.2	297.31	30	296.48	296.50	-27.8	395	-7.03%
2023/01/13	2	299.25	0.2	299.50	298.50	1.9	401	0.46%
2023/01/12	1.2	302.45	1.4	300.05	299.50	-0.2	411	-0.04%
2023/01/11	0	0.00	0.3	304.50	305.50	-0.3	409	-0.07%
2023/01/10	0	306.33	1.1	307.44	307.50	-1.1	414	-0.26%
2023/01/09	0	306.50	13.6	306.66	308.00	-13.6	424	-3.20%
2023/01/06	1	304.48	4.1	305.37	305.50	-3	433	-0.70%
2023/01/05	4.1	307.59	50.2	306.98	305.50	-46	452	-10.17%
2023/01/04	4	303.38	44.3	304.56	305.00	-40.2	470	-8.55%
2023/01/03	2	297.51	25.2	300.06	301.00	-23.2	469	-4.94%
2022/12/30	3	297.00	6.1	296.92	295.50	-3	471	-0.64%
2022/12/29	13.2	300.79	16.6	298.72	296.50	-3.3	476	-0.70%
2022/12/28	10	302.04	69.6	302.08	299.00	-59.5	483	-12.31%
2022/12/27	1.1	291.37	1.5	291.00	291.50	-0.4	474	-0.08%
2022/12/26	5	289.10	7	289.57	288.00	-2	471	-0.42%
2022/12/23	4.2	283.43	0	285.00	283.50	4.1	483	0.85%
2022/12/22	7	283.36	0.1	287.00	288.00	6.9	489	1.40%
2022/12/21	7	289.21	8	286.06	284.50	-1	495	-0.20%
2022/12/20	12.1	283.05	5	289.60	286.00	7.1	506	1.41%
2022/12/19	12.5	284.06	0.5	285.00	284.50	12	511	2.34%
2022/12/16	33.2	284.61	1	287.00	284.50	32.2	523	6.16%
2022/12/15	2.1	287.06	0.8	288.01	287.00	1.3	528	0.24%
2022/12/14	1.2	288.67	0.5	291.00	289.50	0.7	533	0.14%
2022/12/13	3	290.50	1.2	292.00	288.50	1.8	538	0.34%
2022/12/12	0	0.00	4	293.75	292.50	-4	551	-0.73%
2022/12/09	0	0.00	11	295.55	295.50	-11	557	-1.97%
2022/12/08	0	0.00	3	294.17	295.00	-3	564	-0.53%
2022/12/07	3	293.16	1.3	292.10	288.50	1.8	570	0.31%
2022/12/06	2.2	296.25	2.1	299.63	295.00	0.1	571	0.01%
2022/12/05	6	297.17	15	298.10	299.50	-9	574	-1.57%
2022/12/02	0.1	300.25	115.7	300.11	300.00	-115.6	582	-19.84%	大賣/鉅額交易
2022/12/01	1.1	299.90	1	300.00	297.00	0.1	580	0.02%
2022/11/30	3.3	293.17	9.7	296.76	299.50	-6.4	587	-1.08%
2022/11/29	3.2	295.10	1.3	295.20	294.00	1.9	590	0.32%
2022/11/28	1.1	299.05	5.6	300.53	299.50	-4.5	594	-0.76%
2022/11/25	0.1	297.00	3	298.17	297.50	-2.9	608	-0.48%
2022/11/24	6.2	298.83	2	302.00	299.50	4.2	646	0.65%
2022/11/23	4.1	300.61	8.8	300.06	300.50	-4.7	658	-0.71%
2022/11/22	1	296.00	0.1	295.40	295.00	1	668	0.14%
2022/11/21	1.3	295.20	2.3	297.00	295.50	-1	679	-0.15%
2022/11/18	0.1	297.64	7	298.57	297.50	-6.9	688	-1.00%
2022/11/17	1	294.03	6.4	296.64	296.00	-5.4	695	-0.77%
2022/11/16	13.3	297.80	19.4	296.09	296.00	-6.1	703	-0.87%
2022/11/15	0.2	287.00	4.4	290.78	292.50	-4.2	704	-0.60%
2022/11/14	6.5	290.23	28.1	287.50	285.00	-21.6	712	-3.03%
2022/11/11	3.1	288.79	18.3	289.29	291.00	-15.1	735	-2.06%
2022/11/10	1.1	281.86	0.1	281.00	280.50	1	731	0.14%
2022/11/09	1	282.99	3	284.00	279.00	-2	760	-0.26%
2022/11/08	2.1	281.12	6.4	283.61	280.50	-4.3	775	-0.56%
2022/11/07	0	0.00	4	281.38	280.50	-4	811	-0.49%
2022/11/04	1.1	277.72	0.1	274.50	277.50	1	835	0.12%
2022/11/03	6.1	279.40	8.1	277.46	278.50	-2	874	-0.23%
2022/11/02	2	280.25	2.2	279.62	278.50	-0.2	902	-0.02%
2022/11/01	7	275.29	9.2	278.08	276.50	-2.2	911	-0.24%
2022/10/31	0	0.00	4	272.25	270.50	-4	914	-0.44%
2022/10/27	0.1	266.64	9	269.50	272.50	-8.9	926	-0.96%
2022/10/26	4.2	262.14	0	0.00	262.00	4.2	949	0.44%
2022/10/25	40.8	263.58	12.2	266.32	267.50	28.6	966	2.96%
2022/10/24	4.1	269.90	6	271.92	270.50	-1.9	967	-0.20%
2022/10/21	63.8	269.11	3	269.17	269.00	60.8	970	6.26%
2022/10/20	8.7	274.64	1.1	275.45	274.50	7.6	983	0.77%
2022/10/19	3	282.34	3.2	283.44	282.00	-0.2	983	-0.02%
2022/10/18	4	284.00	10	287.09	283.50	-6	998	-0.61%
2022/10/17	12.3	274.80	8.4	278.03	281.00	3.9	1,015	0.38%
2022/10/14	4.7	285.25	13	286.88	282.00	-8.3	1,025	-0.81%
2022/10/13	17	286.44	9.1	285.34	281.00	7.9	1,029	0.77%
2022/10/12	7	288.93	27	290.49	293.00	-20	1,028	-1.95%
2022/10/11	6.2	277.86	0.1	279.50	275.00	6.1	1,034	0.59%
2022/10/07	0	287.50	13.5	287.10	285.50	-13.4	1,039	-1.29%
2022/10/06	1.2	286.12	9.1	286.55	284.50	-7.9	1,052	-0.75%
2022/10/05	6	288.67	18.1	290.72	290.50	-12.1	1,072	-1.13%
2022/10/04	5.2	281.88	11.2	282.34	283.50	-6	1,079	-0.55%
2022/10/03	0.1	274.94	2.8	274.72	276.00	-2.7	1,112	-0.24%
2022/09/30	11.8	263.31	10.1	268.49	278.00	1.7	1,128	0.15%
2022/09/29	1.1	274.01	6.6	274.42	272.00	-5.5	1,128	-0.49%
2022/09/28	14.8	271.99	3	270.83	267.50	11.8	1,125	1.05%
2022/09/27	1.4	277.53	5.3	279.76	280.50	-4	1,124	-0.35%
2022/09/26	5.4	271.13	1.5	270.40	270.00	3.9	1,127	0.34%
2022/09/23	4.9	281.60	0	0.00	281.00	4.9	1,140	0.43%
2022/09/22	1.1	290.03	1.1	289.88	291.00	0	1,136	0.00%
2022/09/21	1.6	286.61	1	287.08	288.00	0.5	1,136	0.05%
2022/09/20	1	283.01	4.5	286.63	289.00	-3.4	1,148	-0.30%
2022/09/19	12.7	284.00	3.2	282.67	280.00	9.5	1,148	0.83%
2022/09/16	0	294.50	4	295.38	294.00	-4	1,157	-0.35%
2022/09/15	2.5	288.70	0.1	288.50	289.00	2.5	1,189	0.21%
2022/09/14	2.8	290.73	1.3	291.11	291.50	1.5	1,192	0.12%
2022/09/13	2.1	296.71	2	298.00	296.00	0.1	1,196	0.01%
2022/09/12	3	297.33	3.3	296.86	298.50	-0.3	1,211	-0.02%
2022/09/08	2.1	295.98	2.2	296.07	297.00	-0.1	1,228	0.00%
2022/09/07	7.3	286.63	0.3	290.00	288.50	7	1,279	0.54%
2022/09/06	4.2	298.44	3.5	296.57	295.00	0.7	1,306	0.05%
2022/09/05	8	301.63	3.4	303.97	300.50	4.6	1,332	0.35%
2022/09/02	2	297.50	1	305.00	304.50	1	1,352	0.07%
2022/09/01	5.2	303.55	8	306.63	300.00	-2.8	1,363	-0.21%
2022/08/31	189.2	315.01	38.8	315.04	309.50	150.4	1,358	11.07%	大買/鉅額交易
2022/08/30	9	305.67	7	306.64	302.00	2	1,349	0.15%
2022/08/29	4.4	295.67	4.3	299.24	295.00	0.1	1,350	0.01%
2022/08/26	1.1	302.71	10.3	305.74	307.00	-9.2	1,349	-0.68%
2022/08/25	8.2	305.73	9	306.27	301.50	-0.9	1,340	-0.06%
2022/08/24	5	301.00	20.4	302.73	304.00	-15.4	1,337	-1.15%
2022/08/23	7.1	296.10	6.3	297.45	295.00	0.8	1,344	0.06%
2022/08/22	11	304.22	7.2	302.53	304.50	3.8	1,343	0.28%
2022/08/19	8.3	301.40	6.3	304.04	299.00	2	1,342	0.15%
2022/08/18	14.3	314.02	32.2	313.29	302.50	-17.9	1,337	-1.34%
2022/08/17	14.4	311.42	34.3	312.08	313.00	-19.8	1,312	-1.51%
2022/08/16	14.3	301.83	55.4	307.45	306.50	-41.1	1,300	-3.16%
2022/08/15	9.3	296.38	100.2	299.36	302.00	-91	1,282	-7.09%
2022/08/12	49.5	292.19	135	290.37	293.00	-85.5	1,268	-6.74%	大賣/
2022/08/11	15.3	284.15	11	281.05	282.50	4.3	1,245	0.34%
2022/08/10	36.4	275.08	31.2	273.51	277.50	5.2	1,230	0.42%
2022/08/09	19.2	258.22	19.2	255.75	261.50	0	1,193	0.00%
2022/08/08	6.3	235.69	5	233.80	242.50	1.3	1,173	0.11%
2022/08/05	9.4	244.98	6	243.25	241.00	3.4	1,190	0.28%
2022/08/04	4.5	243.02	3	242.00	244.00	1.5	1,208	0.12%
2022/08/03	3.8	247.17	1.3	249.00	248.00	2.6	1,221	0.21%
2022/08/02	26.2	250.58	9	249.39	249.00	17.2	1,223	1.41%
2022/08/01	15	317.50	27.2	319.10	319.00	-12.2	1,211	-1.00%
2022/07/29	3.2	316.13	6	317.92	317.00	-2.8	1,208	-0.23%
2022/07/28	2.3	317.19	5.3	317.85	314.50	-3	1,217	-0.25%
2022/07/27	20.2	317.81	32	311.44	319.00	-11.8	1,235	-0.96%
2022/07/26	9	315.39	6	316.25	317.00	3	1,235	0.24%
2022/07/25	7	315.36	10	313.55	313.50	-3	1,272	-0.24%
2022/07/22	20.1	308.18	10	309.65	307.50	10.1	1,347	0.75%
2022/07/21	7.1	318.00	13	319.15	320.00	-5.9	1,441	-0.41%
2022/07/20	4.1	310.01	7.1	311.11	311.50	-3	1,512	-0.20%
2022/07/19	4.1	302.85	8	306.63	305.00	-3.9	1,622	-0.24%
2022/07/18	13.1	312.53	7.3	309.22	303.00	5.9	1,696	0.35%
2022/07/15	5	325.30	11.4	325.43	326.00	-6.4	1,698	-0.38%
2022/07/14	8.1	324.64	11.9	324.64	323.50	-3.8	1,707	-0.22%
2022/07/13	14	321.43	30.4	322.66	324.00	-16.4	1,704	-0.96%
2022/07/12	15.1	314.98	16	313.37	315.00	-0.9	1,702	-0.05%
2022/07/11	9	305.33	26	312.61	318.50	-17	1,681	-1.01%
2022/07/08	7.1	291.66	8.2	287.45	293.50	-1.1	1,640	-0.07%
2022/07/07	9.1	266.06	8.1	270.04	276.00	1.1	1,622	0.06%
2022/07/06	6.1	267.26	3.3	268.50	267.00	2.8	1,606	0.17%
2022/07/05	10.1	270.61	14	268.79	274.00	-3.9	1,609	-0.24%
2022/07/04	11.5	269.47	5.2	271.04	265.50	6.3	1,600	0.39%
2022/07/01	26.2	281.35	42.3	277.66	282.00	-16.2	1,590	-1.02%
2022/06/30	3.4	291.76	4	295.13	294.00	-0.7	1,568	-0.04%
2022/06/29	5.3	300.64	2	300.50	298.00	3.3	1,562	0.21%
2022/06/28	8	307.30	2.2	311.17	302.50	5.8	1,555	0.38%
2022/06/27	2.1	311.31	8.8	310.91	312.00	-6.7	1,541	-0.43%
2022/06/24	14.7	313.87	10	316.25	304.50	4.7	1,535	0.30%
2022/06/23	31.5	304.36	40.1	307.56	314.00	-8.6	1,517	-0.56%
2022/06/22	9	296.05	6.5	299.98	294.00	2.6	1,479	0.17%
2022/06/21	4	299.10	7	298.21	302.00	-3	1,469	-0.20%
2022/06/20	8.2	298.23	8.2	302.91	291.50	0	1,458	0.00%
2022/06/17	18	298.86	19	300.55	303.00	-1	1,437	-0.07%
2022/06/16	32	313.15	30.5	312.11	305.50	1.5	1,416	0.11%
2022/06/15	17.3	306.84	23.5	306.00	314.00	-6.2	1,356	-0.45%
2022/06/14	39.4	290.96	52	288.94	294.00	-12.6	1,325	-0.95%
2022/06/13	35.8	316.44	6.6	317.09	309.50	29.2	1,297	2.25%
2022/06/10	37	340.09	37.7	336.55	343.50	-0.7	1,274	-0.05%
2022/06/09	1.1	329.80	25.8	323.67	330.50	-24.7	1,259	-1.96%
2022/06/08	26	321.98	30.8	321.50	322.50	-4.7	1,254	-0.38%
2022/06/07	7.2	307.78	7.8	308.67	312.00	-0.6	1,241	-0.05%
2022/06/06	9	301.89	21.6	300.62	304.00	-12.6	1,234	-1.02%
2022/06/02	1.2	288.50	4.3	288.92	288.50	-3.1	1,237	-0.25%
2022/06/01	5.4	295.77	5	297.00	291.00	0.4	1,247	0.03%
2022/05/31	2.2	297.92	9.4	295.79	297.00	-7.2	1,257	-0.58%
2022/05/30	2	290.98	4.6	291.92	295.00	-2.6	1,259	-0.21%
2022/05/27	4.2	284.32	2	284.76	284.50	2.2	1,276	0.17%
2022/05/26	5.1	284.13	3.1	284.48	284.50	2	1,289	0.16%
2022/05/25	2.1	280.74	3.2	280.97	279.00	-1.1	1,301	-0.09%
2022/05/24	3.1	277.35	4.1	277.37	276.00	-1	1,338	-0.07%
2022/05/23	4	273.50	8	272.88	280.00	-4	1,354	-0.29%
2022/05/20	1	266.02	0	0.00	269.50	1	1,346	0.08%
2022/05/19	19.2	271.68	13.2	268.20	263.50	6	1,348	0.45%
2022/05/18	6.4	267.84	6	268.25	267.00	0.4	1,335	0.03%
2022/05/17	1	265.00	3	265.83	262.00	-2	1,324	-0.15%
2022/05/16	3.1	262.18	4	265.63	263.00	-0.9	1,325	-0.07%
2022/05/13	39	268.65	34.2	267.24	261.50	4.8	1,323	0.36%
2022/05/12	19	260.66	17	263.01	261.50	2	1,296	0.15%
2022/05/11	22	253.41	19	254.76	259.00	3	1,274	0.24%
2022/05/10	5.2	242.40	8.3	244.05	245.50	-3.1	1,254	-0.24%
2022/05/09	13.7	251.76	7	250.71	249.00	6.7	1,247	0.54%
2022/05/06	39.2	259.24	37	259.16	258.00	2.2	1,233	0.18%
2022/05/05	29.3	259.22	13.1	259.24	259.00	16.2	1,215	1.33%
2022/05/04	38.8	262.27	16.1	262.44	260.00	22.7	1,198	1.89%
2022/05/03	48.3	267.75	14	268.71	270.00	34.3	1,168	2.93%
2022/04/29	55.2	272.64	38.5	273.63	272.50	16.6	1,149	1.45%
2022/04/28	54.5	285.41	42	283.75	276.50	12.5	1,101	1.14%
2022/04/27	209.3	277.58	122.3	283.64	281.50	87	1,011	8.60%	大買/大賣/
2022/04/26	90.9	290.47	66.7	294.31	280.50	24.2	894	2.71%
2022/04/25	93.4	329.41	88.1	326.61	300.00	5.2	801	0.65%
2022/04/22	51.4	317.86	171.4	317.24	328.00	-120	677	-17.72%	大賣/鉅額交易
2022/04/21	17.5	298.31	76.3	299.24	298.50	-58.8	584	-10.06%
2022/04/20	12.2	287.13	32.2	288.04	293.50	-20	556	-3.60%
2022/04/19	29	283.03	14.1	289.01	277.00	15	543	2.76%
2022/04/18	24.5	290.99	81.9	293.15	288.50	-57.4	528	-10.87%
2022/04/15	6.1	273.83	3	275.17	272.50	3.1	503	0.61%
2022/04/14	0.1	276.00	7	271.79	274.50	-6.9	505	-1.37%
2022/04/13	2	266.50	11	267.41	269.50	-9	506	-1.78%
2022/04/12	0.3	262.81	1.2	262.16	262.00	-0.9	506	-0.18%
2022/04/11	22.6	271.86	5.4	275.07	265.50	17.2	507	3.38%
2022/04/08	1	270.01	11.2	267.94	270.00	-10.2	502	-2.02%
2022/04/07	1.2	261.26	6.4	262.04	262.00	-5.2	503	-1.03%
2022/04/06	3.1	267.67	12	266.42	267.00	-8.9	500	-1.78%
2022/04/01	8.3	267.72	5	270.00	267.50	3.3	502	0.65%
2022/03/31	3.3	270.18	0	0.00	269.00	3.3	501	0.66%
2022/03/30	4.9	274.78	7	275.14	274.50	-2.1	498	-0.43%
2022/03/29	0.1	270.15	2.3	269.46	270.50	-2.2	493	-0.45%
2022/03/28	12.4	274.38	1.1	273.05	272.00	11.3	490	2.31%
2022/03/25	2.2	281.13	9.6	281.00	280.50	-7.4	484	-1.52%
2022/03/24	1.1	278.78	0	0.00	278.50	1.1	481	0.23%
2022/03/23	1.1	280.00	4.2	280.02	279.00	-3.2	480	-0.66%
2022/03/22	1.1	277.69	0	0.00	279.00	1.1	478	0.23%
2022/03/21	1.4	277.97	2.1	280.29	280.00	-0.7	476	-0.15%
2022/03/18	6.3	275.55	1	278.00	278.00	5.3	479	1.11%
2022/03/17	5.1	278.44	7.3	283.54	279.50	-2.1	479	-0.45%
2022/03/16	6.1	275.86	5	279.80	277.00	1.1	472	0.23%
2022/03/15	10.2	275.03	7.1	274.52	273.50	3.2	467	0.68%
2022/03/14	2.2	284.50	1.2	283.58	283.00	1	461	0.22%
2022/03/11	15.3	297.59	30	288.24	288.00	-14.7	455	-3.23%
2022/03/10	7.1	289.11	15.6	294.01	298.00	-8.5	444	-1.91%
2022/03/09	10	276.96	13.2	280.49	281.50	-3.2	425	-0.75%
2022/03/08	14.9	275.15	20.1	274.80	264.50	-5.2	415	-1.26%
2022/03/07	8.3	283.62	3	283.50	282.00	5.3	398	1.33%
2022/03/04	9.2	300.28	25.2	301.77	291.00	-16	384	-4.16%
2022/03/03	27.4	297.30	31.2	299.29	299.50	-3.8	370	-1.03%
2022/03/02	12.5	285.18	25.4	287.06	294.50	-12.9	355	-3.63%
2022/03/01	14.3	278.21	19.3	279.73	280.00	-5	327	-1.51%
2022/02/25	12.3	263.77	10.4	264.88	268.00	1.9	303	0.62%
2022/02/24	32.3	270.66	32.4	269.47	250.00	-0.1	284	-0.04%
2022/02/23	6.2	256.19	94.9	256.55	262.00	-88.7	241	-36.73%
2022/02/22	4.4	239.17	10.2	239.29	239.00	-5.8	240	-2.39%
2022/02/21	11.3	239.05	6.4	239.00	239.50	4.9	264	1.86%
2022/02/18	7.4	226.08	4.6	228.69	229.00	2.8	258	1.09%
2022/02/17	3.2	228.09	7.1	227.22	226.50	-3.9	263	-1.49%
2022/02/16	11.1	225.18	8.3	224.50	224.50	2.9	263	1.08%
2022/02/15	2.3	223.48	8.1	222.69	222.50	-5.8	263	-2.20%
2022/02/14	1	222.00	7.2	220.65	221.50	-6.2	258	-2.39%
2022/02/11	1	215.00	2.9	217.26	218.50	-1.9	254	-0.74%
2022/02/10	0.1	212.77	3.2	211.97	213.00	-3.1	250	-1.23%
2022/02/09	0	0.00	0.1	209.50	208.50	-0.1	252	-0.05%
2022/02/08	1	206.50	11.1	204.36	207.50	-10.1	251	-3.99%
2022/01/26	13	200.23	3	201.50	200.00	10	265	3.77%
2022/01/25	1	199.53	1	200.00	201.50	0	276	0.01%
2022/01/24	6.3	198.38	5.7	198.83	201.00	0.6	279	0.23%
2022/01/21	2.1	200.57	1.2	201.58	201.00	0.9	277	0.33%
2022/01/20	5	201.20	4	203.38	201.00	1	278	0.37%
2022/01/19	1.1	202.46	0	0.00	200.50	1.1	277	0.40%
2022/01/18	1.1	202.08	2	204.75	204.50	-0.9	282	-0.33%
2022/01/17	1	202.04	0	0.00	202.00	1	284	0.36%
2022/01/14	3.2	202.79	4.9	203.48	204.50	-1.7	287	-0.60%
2022/01/13	21.2	203.00	2	207.50	202.50	19.2	289	6.62%
2022/01/12	28.4	200.48	17.4	202.49	207.50	11	291	3.78%
2022/01/11	13.7	202.74	1	206.00	203.00	12.7	295	4.31%
2022/01/10	4.2	204.68	1.1	206.86	204.50	3.1	296	1.05%
2022/01/07	5.4	209.09	1.1	208.09	207.00	4.3	299	1.42%
2022/01/06	2.3	210.40	0	0.00	213.00	2.3	298	0.76%
2022/01/05	1.1	212.14	3	213.67	213.00	-1.9	302	-0.63%
2022/01/04	2.4	214.20	2	216.25	212.50	0.4	306	0.13%
2022/01/03	2.5	216.94	2	221.50	216.00	0.5	307	0.18%
2021/12/30	2	217.00	4.3	218.98	224.50	-2.3	311	-0.73%
2021/12/29	1	220.00	2	218.50	218.50	-1	313	-0.32%
2021/12/28	0	0.00	3	219.00	221.00	-3	322	-0.93%
2021/12/27	0	217.50	5.1	216.83	216.00	-5.1	332	-1.53%
2021/12/24	1	215.50	1	216.50	215.00	0	342	0.00%
2021/12/23	1.1	215.06	1.1	215.00	215.00	0.1	349	0.02%
2021/12/21	0.1	215.00	0	0.00	215.50	0.1	360	0.03%
2021/12/20	1	215.00	0	0.00	215.50	1	379	0.26%
2021/12/17	1	216.49	0.7	214.50	214.50	0.3	396	0.08%
2021/12/16	0.2	215.00	1	216.00	215.50	-0.8	405	-0.20%
2021/12/15	0.1	214.00	0	0.00	213.00	0.1	415	0.02%
2021/12/14	3.2	213.12	3	214.50	214.50	0.2	423	0.05%
2021/12/13	2.2	214.39	0.1	217.50	215.00	2.1	435	0.49%
2021/12/10	1	219.00	4	219.50	218.50	-3	441	-0.67%
2021/12/09	4	220.13	4	220.63	221.50	0	451	0.00%
2021/12/08	1	219.51	0.2	220.00	219.00	0.8	466	0.17%
2021/12/07	3	220.50	7.4	219.42	219.50	-4.4	476	-0.92%
2021/12/06	1	217.50	0	0.00	216.00	1	483	0.21%
2021/12/03	0	0.00	1	215.50	215.50	-1	500	-0.20%
2021/12/02	2	214.50	3.1	215.68	215.00	-1.1	512	-0.22%
2021/12/01	0.1	217.57	0.1	221.00	216.50	0	516	-0.01%
2021/11/30	1.1	217.00	0	0.00	218.00	1.1	522	0.21%
2021/11/29	2.4	214.86	56	216.69	218.00	-53.6	529	-10.12%
2021/11/26	5.2	222.69	4.4	223.67	223.00	0.8	535	0.15%
2021/11/25	0.3	217.17	1	216.00	218.00	-0.7	553	-0.13%
2021/11/24	2	215.04	4	217.13	215.00	-2	563	-0.35%
2021/11/23	1	210.07	0.2	213.69	215.00	0.9	593	0.14%
2021/11/22	3	217.83	3.1	215.19	216.00	-0.1	612	-0.02%
2021/11/19	25.2	222.17	10.7	221.99	215.00	14.5	629	2.30%
2021/11/18	18.5	228.71	42.7	226.28	231.50	-24.1	624	-3.86%
2021/11/17	2	213.50	7	211.43	210.50	-5	605	-0.83%
2021/11/16	2	211.50	8.5	211.40	210.00	-6.5	615	-1.06%
2021/11/15	0	0.00	6.1	204.68	205.50	-6.1	614	-0.99%
2021/11/12	2.4	205.41	3.2	208.34	202.50	-0.8	632	-0.12%
2021/11/11	0	0.00	2	205.50	209.00	-2	637	-0.31%
2021/11/10	1.1	204.49	0	0.00	204.50	1.1	642	0.17%
2021/11/09	2	205.01	0.1	205.59	204.50	1.9	649	0.30%
2021/11/08	3.4	205.03	5.2	207.48	206.50	-1.8	651	-0.28%
2021/11/05	0.3	204.73	1	205.50	204.50	-0.7	656	-0.10%
2021/11/04	2	208.50	3	208.17	206.00	-1	667	-0.15%
2021/11/03	12.3	210.73	7.1	211.20	208.50	5.2	671	0.78%
2021/11/02	7.7	214.34	24.6	213.23	217.50	-16.9	662	-2.55%
2021/11/01	1	207.00	3.8	206.21	206.00	-2.8	658	-0.43%
2021/10/29	0	0.00	2.1	204.03	204.50	-2.1	669	-0.31%
2021/10/28	1	206.46	3.2	205.35	205.50	-2.2	676	-0.33%
2021/10/27	0.2	204.50	0.1	206.00	204.00	0.1	679	0.01%
2021/10/26	4	205.62	7.4	206.50	205.00	-3.4	686	-0.49%
2021/10/25	1	200.53	4.6	200.94	201.00	-3.6	694	-0.51%
2021/10/22	2.1	201.24	1.1	203.22	200.50	1	701	0.14%
2021/10/21	8	202.06	4	202.75	202.50	4	708	0.56%
2021/10/20	5.4	205.82	5	209.00	204.00	0.4	735	0.06%
2021/10/19	8	207.75	13.1	207.58	207.50	-5.1	740	-0.69%
2021/10/15	6.1	202.00	3.1	205.65	200.00	3	745	0.40%
2021/10/14	1.3	201.20	0.2	200.67	200.00	1.1	743	0.15%
2021/10/13	5.5	200.26	2	201.50	200.50	3.5	747	0.46%
2021/10/12	1.1	201.24	5.4	203.94	202.00	-4.2	743	-0.57%
2021/10/08	1.1	200.71	2.4	199.85	200.00	-1.4	740	-0.18%
2021/10/07	1.5	195.05	4.1	199.26	200.00	-2.6	743	-0.35%
2021/10/06	5.2	197.64	3	200.50	193.00	2.2	742	0.30%
2021/10/05	12.4	197.46	4.1	200.56	199.00	8.3	747	1.11%
2021/10/04	3.2	203.46	9.4	202.88	201.50	-6.1	746	-0.82%
2021/10/01	2.7	201.48	1	202.00	198.00	1.7	742	0.23%
2021/09/30	3	209.33	0	0.00	206.00	3	733	0.41%
2021/09/29	2.2	207.71	2	210.00	210.00	0.2	729	0.03%
2021/09/28	3.2	212.36	5	211.70	214.00	-1.8	727	-0.24%
2021/09/27	14.6	218.57	7.2	222.69	213.50	7.4	728	1.01%
2021/09/24	5.8	217.89	9.5	219.64	228.50	-3.6	713	-0.51%
2021/09/23	6.2	213.60	6.2	210.30	209.00	0	703	0.00%
2021/09/22	6.6	205.03	6.3	205.44	203.50	0.3	706	0.04%
2021/09/17	4.5	213.94	4.9	215.53	216.00	-0.4	710	-0.05%
2021/09/16	12.1	221.14	6.1	220.84	217.50	6	707	0.85%
2021/09/15	2.6	232.36	6.4	229.70	232.50	-3.8	708	-0.54%
2021/09/14	5.8	234.95	16.5	237.35	232.50	-10.7	711	-1.51%
2021/09/13	22.6	243.12	10.4	247.34	239.50	12.2	707	1.72%
2021/09/10	19.2	245.65	8	243.94	239.50	11.2	701	1.60%
2021/09/09	16.8	250.95	7.3	249.64	250.50	9.5	708	1.34%
2021/09/08	14.2	255.52	18.7	271.25	252.00	-4.5	701	-0.64%
2021/09/07	4.2	273.80	41.3	271.81	272.00	-37.2	695	-5.35%
2021/09/06	1.3	262.46	12	267.25	261.00	-10.7	691	-1.55%
2021/09/03	5.2	263.99	4.2	268.86	264.00	1	691	0.14%
2021/09/02	5.5	271.05	13.1	276.83	264.50	-7.7	692	-1.10%
2021/09/01	7.5	263.98	15.4	264.83	267.00	-7.8	691	-1.13%
2021/08/31	25.8	276.69	18	277.22	277.50	7.8	681	1.15%
2021/08/30	11.4	263.92	7	261.57	268.00	4.4	656	0.66%
2021/08/27	17.6	325.20	27.2	325.55	316.50	-9.6	646	-1.48%
2021/08/26	13.3	314.92	17.2	316.20	326.00	-3.9	613	-0.64%
2021/08/25	8.9	296.53	24	300.63	301.50	-15.2	592	-2.56%
2021/08/24	10.1	272.11	22.4	267.80	282.50	-12.3	570	-2.16%
2021/08/23	4	254.25	14.8	255.13	257.00	-10.8	555	-1.94%
2021/08/20	4.1	241.95	27.2	238.28	244.00	-23	545	-4.22%
2021/08/19	10.4	234.17	2.1	241.17	228.00	8.4	534	1.56%
2021/08/18	12.3	226.01	12.3	230.02	238.00	0	528	0.00%
2021/08/17	3.3	237.19	0.1	238.00	235.00	3.2	509	0.63%
2021/08/16	4	241.76	2.1	244.81	244.50	1.9	502	0.38%
2021/08/13	4.6	242.43	1.7	244.98	241.00	3	498	0.60%
2021/08/12	5.1	238.59	2.1	237.52	237.00	3	492	0.61%
2021/08/11	7.4	237.68	11.1	236.80	236.00	-3.8	493	-0.76%
2021/08/10	4.2	240.94	5.2	244.23	239.00	-1	487	-0.20%
2021/08/09	7.2	252.31	3.2	251.31	250.00	4	481	0.83%
2021/08/06	3.1	262.66	5.1	255.73	257.50	-2	479	-0.43%
2021/08/05	2.4	262.87	1.2	259.46	258.50	1.2	481	0.25%
2021/08/04	16.3	263.97	10	260.25	265.00	6.3	483	1.30%
2021/08/03	3.4	252.98	3	253.33	251.00	0.4	471	0.08%
2021/08/02	0	0.00	1	241.37	244.50	-1	463	-0.22%
2021/07/30	4.5	245.90	2.2	243.53	239.00	2.4	459	0.52%
2021/07/29	2.2	247.89	9.8	244.77	253.50	-7.6	451	-1.68%
2021/07/28	8.3	223.32	3	221.50	231.00	5.3	441	1.20%
2021/07/27	4.3	233.58	5	230.70	231.00	-0.8	443	-0.17%
2021/07/26	18.7	242.73	12.1	251.65	228.50	6.5	435	1.50%
2021/07/23	2.1	229.44	7.2	231.88	237.50	-5.1	410	-1.24%
2021/07/22	4	216.00	24.1	216.25	216.00	-20.1	402	-4.99%
2021/07/21	16.5	215.54	22.6	213.53	219.00	-6.1	401	-1.52%
2021/07/20	2.2	201.26	3.6	202.22	201.00	-1.4	404	-0.35%
2021/07/19	3.3	200.24	4.5	201.76	200.00	-1.3	406	-0.31%
2021/07/16	3.1	199.03	0	0.00	197.50	3.1	415	0.75%
2021/07/15	1.2	197.67	13	196.81	198.00	-11.8	413	-2.86%
2021/07/14	3.1	191.04	1	193.50	193.50	2.1	411	0.50%
2021/07/13	2	198.50	6.3	195.36	192.50	-4.3	409	-1.05%
2021/07/12	7.4	192.45	3	190.67	188.00	4.4	403	1.09%
2021/07/09	6.3	199.14	4.1	201.61	199.00	2.2	399	0.56%
2021/07/08	6.5	197.53	9	198.11	206.00	-2.5	396	-0.64%
2021/07/07	0	0.00	1.5	190.17	190.50	-1.5	389	-0.38%
2021/07/06	2.1	186.54	1.3	183.74	186.50	0.8	396	0.20%
2021/07/05	3.5	187.14	15	186.37	185.00	-11.5	400	-2.87%
2021/07/02	7.2	191.91	2	196.00	190.00	5.2	412	1.27%
2021/07/01	3	194.33	3.4	195.58	193.00	-0.4	416	-0.10%
2021/06/30	7.1	194.80	5.1	196.30	196.00	2.1	418	0.50%
2021/06/29	11.7	195.94	11.1	196.26	194.50	0.6	412	0.15%
2021/06/28	2.8	188.20	14.5	187.66	195.00	-11.6	404	-2.88%
2021/06/25	3.2	179.50	4	180.00	180.00	-0.8	390	-0.20%
2021/06/24	15.5	183.94	10	185.05	181.00	5.5	390	1.41%
2021/06/23	5	181.90	28.1	180.82	185.50	-23.1	380	-6.08%
2021/06/22	4.4	169.59	6.1	172.77	173.00	-1.7	372	-0.46%
2021/06/21	5.2	169.27	3	171.53	170.50	2.2	382	0.57%
2021/06/18	0	0.00	19.1	163.46	166.00	-19.1	384	-4.96%
2021/06/17	0.1	157.50	1	158.00	156.50	-0.9	396	-0.23%
2021/06/16	10.6	157.98	5.1	157.26	154.50	5.5	401	1.37%
2021/06/15	14	154.46	9.6	155.61	157.50	4.4	394	1.12%
2021/06/11	3.1	151.18	2.1	153.91	150.50	1	387	0.26%
2021/06/10	7.2	150.17	16	150.28	150.00	-8.8	388	-2.27%
2021/06/09	12	148.21	1	148.00	150.00	11	382	2.88%
2021/06/08	0.3	141.48	0	0.00	140.50	0.3	376	0.07%
2021/06/04	0	0.00	0	141.50	140.50	0	376	0.00%
2021/06/02	0	140.50	10	139.50	140.00	-10	378	-2.64%
2021/06/01	5.1	140.79	0.1	141.00	141.00	5	376	1.34%
2021/05/27	5	138.00	1	139.00	138.50	4	373	1.07%
2021/05/26	0	0.00	2	139.50	139.00	-2	372	-0.54%
2021/05/25	3	139.17	4	140.63	139.00	-1	371	-0.27%
2021/05/24	2.2	139.10	3	140.33	139.50	-0.9	372	-0.23%
2021/05/21	1	138.50	1	140.00	139.00	0	372	0.00%
2021/05/20	1.2	143.33	1	141.50	139.50	0.2	371	0.05%
2021/05/19	2.2	138.32	6	139.33	139.50	-3.8	370	-1.03%
2021/05/18	5.5	138.32	3	138.50	138.00	2.5	365	0.68%
2021/05/17	4	137.25	13	139.69	131.50	-9	362	-2.48%
2021/05/14	12	138.00	1.3	140.15	137.50	10.7	355	3.01%
2021/05/13	8	133.05	3	131.33	133.00	5	350	1.43%
2021/05/12	11	133.95	22	129.84	131.50	-11	343	-3.20%
2021/05/11	18.2	139.66	0.1	141.50	139.00	18.2	331	5.47%
2021/05/10	0.2	145.00	3	142.50	143.00	-2.8	329	-0.85%
2021/05/07	1	146.00	1	146.00	144.00	0	328	0.00%
2021/05/06	0	0.00	0.4	140.00	144.50	-0.4	328	-0.11%
2021/05/05	8.1	143.89	3	140.83	140.50	5.1	327	1.54%
2021/05/04	25.2	142.22	2	140.00	140.00	23.2	322	7.20%
2021/05/03	16.5	147.10	5.3	146.48	146.50	11.3	312	3.61%
2021/04/29	39.6	148.05	15.1	148.57	152.00	24.5	309	7.90%
2021/04/28	2.3	153.06	4	153.63	151.00	-1.7	303	-0.56%
2021/04/27	9.5	156.09	45	156.10	154.50	-35.5	300	-11.84%
2021/04/26	10.9	163.17	19.1	163.51	160.50	-8.2	290	-2.83%
2021/04/23	7.6	156.34	8.8	159.72	161.50	-1.2	278	-0.45%
2021/04/22	26	154.00	11.2	151.45	155.00	14.8	272	5.44%
2021/04/21	3	143.17	2	144.50	146.00	1	258	0.39%
2021/04/20	7.2	144.65	2	144.25	144.50	5.2	257	2.04%
2021/04/19	1.4	142.87	2.5	142.71	144.00	-1.2	255	-0.45%
2021/04/16	17	141.29	2	141.50	140.50	15	250	5.98%
2021/04/15	4.3	141.85	10	140.80	141.50	-5.7	249	-2.29%
2021/04/14	16.2	137.74	40	135.74	137.50	-23.8	244	-9.72%
2021/04/13	9	137.39	17	137.21	136.00	-8	240	-3.32%
2021/04/12	20.1	140.10	41	139.62	135.50	-20.9	237	-8.81%
2021/04/09	20	142.03	13	141.38	143.00	7	230	3.04%
2021/04/08	26.1	140.19	65.3	142.98	140.50	-39.2	223	-17.55%
2021/04/07	21	131.74	17.7	133.48	134.50	3.3	206	1.58%
2021/04/06	24	128.10	26.8	127.56	129.00	-2.8	198	-1.39%
2021/04/01	0.5	127.00	2	128.00	127.50	-1.5	192	-0.78%
2021/03/31	1	127.00	3	126.67	127.00	-2	190	-1.05%
2021/03/30	1	124.50	0	0.00	124.50	1	187	0.53%
2021/03/29	11	125.45	1.1	125.57	125.00	9.9	187	5.28%
2021/03/26	17	126.21	32	125.72	125.50	-15	183	-8.18%
2021/03/25	9	124.22	26	122.92	123.50	-17	176	-9.61%
2021/03/24	39.3	127.31	37.2	125.93	125.00	2.1	172	1.19%
2021/03/23	9	125.17	22.2	123.67	123.50	-13.2	155	-8.49%
2021/03/22	48	127.46	65.8	127.56	130.50	-17.8	143	-12.40%
2021/03/19	7	119.00	22.8	119.00	119.00	-15.8	116	-13.61%
2021/03/18	4	107.25	22.9	105.77	108.50	-18.9	110	-17.13%
2021/03/17	0	0.00	12.7	100.93	102.00	-12.7	108	-11.71%
2021/03/16	4	100.00	3	100.17	100.00	1	107	0.93%
2021/03/15	3	98.60	2	99.80	100.00	1	102	0.98%
2021/03/12	2	98.80	0	0.00	98.50	2	100	1.99%
2021/03/11	0	0.00	2.2	100.82	101.00	-2.2	99	-2.22%
2021/03/10	0	0.00	6	99.92	99.70	-6	100	-5.96%
2021/03/09	0	0.00	4	99.73	99.60	-4	101	-3.93%
2021/03/08	1	100.00	11	99.65	98.80	-10	105	-9.49%
2021/03/05	2	98.85	6.4	98.87	99.00	-4.4	105	-4.23%
2021/03/04	1	98.40	18.8	98.94	98.70	-17.8	108	-16.45%
2021/03/03	1	98.70	27.2	98.76	98.70	-26.2	113	-23.13%
2021/03/02	0	0.00	8	99.39	98.60	-8	120	-6.65%
2021/02/26	1	99.00	10	98.95	99.20	-9	128	-7.02%
2021/02/25	2	99.95	0.2	100.00	99.90	1.9	134	1.38%
2021/02/24	7	100.43	9	101.68	99.60	-2	142	-1.40%
2021/02/23	26.1	100.80	7	100.19	100.00	19.1	148	12.87%
2021/02/22	8	99.06	3	99.13	99.20	5	148	3.38%
2021/02/19	0.4	98.50	6.1	98.29	98.40	-5.7	150	-3.78%
2021/02/18	5	96.80	1.1	97.00	97.00	3.9	153	2.56%
2021/02/17	8	96.35	4.3	97.72	96.80	3.7	154	2.40%
2021/02/05	0	0.00	2.2	94.79	95.50	-2.2	152	-1.47%
2021/02/03	0	0.00	1	94.20	94.60	-1	157	-0.63%
2021/02/02	0.2	94.40	1	94.20	94.10	-0.8	159	-0.48%
2021/02/01	1	94.40	2.1	93.99	94.40	-1.1	159	-0.67%
2021/01/29	4	94.18	1.4	93.85	93.80	2.6	159	1.65%
2021/01/28	0	0.00	2	93.70	94.20	-2	158	-1.26%
2021/01/27	1	92.00	3	92.67	93.90	-2	158	-1.26%
2021/01/26	1.1	93.12	2	93.30	93.00	-0.9	162	-0.56%
2021/01/25	0.1	93.90	2	93.70	93.20	-1.9	162	-1.17%
2021/01/22	1.1	93.62	0	0.00	93.20	1.1	162	0.68%
2021/01/21	2.1	94.29	2.5	94.60	94.10	-0.4	161	-0.25%
2021/01/20	2.1	94.90	5.1	95.00	94.90	-3.1	162	-1.89%
2021/01/19	0.1	95.30	2.5	95.30	95.50	-2.3	161	-1.44%
2021/01/18	2	95.00	0.1	96.00	95.80	1.9	161	1.18%
2021/01/15	0	95.50	3	95.50	96.00	-3	160	-1.86%
2021/01/14	1.1	96.01	0	0.00	96.50	1.1	159	0.69%
2021/01/13	1.2	95.27	2	95.60	96.50	-0.8	158	-0.50%
2021/01/12	2	96.55	0	0.00	96.60	2	158	1.26%
2021/01/08	0.1	96.70	1	96.70	96.50	-0.9	159	-0.56%
2021/01/07	3.2	96.76	0	0.00	96.70	3.2	159	2.00%
2021/01/06	6	96.75	0	0.00	96.90	6	160	3.75%
2021/01/05	1	97.70	7	98.27	98.50	-6	159	-3.76%
2021/01/04	2	98.10	8	98.61	98.50	-6	159	-3.76%
2020/12/31	0.1	95.50	1	96.40	95.70	-0.9	158	-0.57%
2020/12/30	0.1	96.60	1	96.40	95.50	-0.9	158	-0.59%
2020/12/29	3	97.13	10	97.19	96.50	-7	158	-4.40%
2020/12/28	5	95.10	4	94.95	94.60	1	157	0.65%
2020/12/25	1	95.60	2	95.50	95.50	-1	156	-0.64%
2020/12/24	2	94.70	6.7	94.94	95.80	-4.7	157	-3.00%
2020/12/23	3.2	93.16	3	93.50	93.50	0.2	158	0.13%
2020/12/22	1	95.00	1	95.50	94.50	0	161	0.02%
2020/12/21	1.1	95.98	0	0.00	95.30	1.1	167	0.66%
2020/12/18	5.1	96.35	0	0.00	96.00	5.1	167	3.05%
2020/12/17	0	0.00	1.5	96.30	96.40	-1.5	169	-0.86%
2020/12/16	3.1	96.41	0.2	97.52	96.40	2.9	172	1.67%
2020/12/15	2	97.50	5	97.38	98.00	-3	173	-1.73%
2020/12/14	0	0.00	12	97.03	97.80	-12	174	-6.87%
2020/12/11	0	0.00	4	97.35	96.80	-4	187	-2.13%
2020/12/10	3.1	96.09	0	0.00	96.10	3.1	187	1.63%
2020/12/09	0	98.00	2	97.80	97.60	-2	189	-1.05%
2020/12/08	0	0.00	1	98.50	98.60	-1	191	-0.52%
2020/12/07	2	99.45	14	99.68	99.00	-12	194	-6.17%
2020/12/04	1	99.20	7	99.69	99.30	-6	215	-2.78%
2020/12/03	0	0.00	8	98.64	97.90	-8	218	-3.65%
2020/12/02	0	0.00	1	98.00	97.20	-1	222	-0.45%
2020/12/01	5.2	99.10	6	99.17	99.40	-0.8	222	-0.36%
2020/11/30	2.1	99.01	7.3	99.11	98.90	-5.2	223	-2.34%
2020/11/27	1	100.00	4	100.63	98.50	-3	229	-1.31%
2020/11/26	4	101.12	9.4	100.66	100.50	-5.3	234	-2.28%
2020/11/25	1	99.80	17.3	101.81	101.50	-16.3	233	-6.99%
2020/11/24	8	99.41	6	99.58	100.00	2	240	0.83%
2020/11/23	7	99.03	24	99.86	98.00	-17	257	-6.60%
2020/11/20	11	96.00	6	94.33	96.50	5	265	1.89%
2020/11/19	1	90.70	5	90.56	91.00	-4	262	-1.52%
2020/11/18	3	90.23	4	90.08	90.60	-1	270	-0.37%
2020/11/17	7	89.99	8.3	90.09	90.00	-1.3	267	-0.48%
2020/11/16	1	90.00	4	89.10	89.70	-3	266	-1.12%
2020/11/12	1	89.40	0	0.00	89.20	1	268	0.37%
2020/11/11	6	89.28	1	90.00	89.70	5	269	1.85%
2020/11/10	0	0.00	2	88.10	88.40	-2	266	-0.75%
2020/11/06	2	87.60	1	87.20	87.00	1	266	0.37%
2020/11/05	0.1	85.60	0	0.00	85.80	0.1	266	0.04%
2020/11/04	2.9	85.78	0	0.00	85.70	2.9	267	1.10%
2020/11/03	3	85.63	0.4	85.50	85.60	2.6	267	0.97%
2020/11/02	2.1	86.65	2.3	86.89	86.70	-0.2	263	-0.07%
2020/10/30	0.2	85.97	2.3	85.86	86.70	-2.2	262	-0.82%
2020/10/29	0	0.00	0.2	86.23	86.20	-0.2	261	-0.07%
2020/10/28	1	86.30	4.2	86.16	86.30	-3.2	261	-1.23%
2020/10/27	0.1	86.09	1.1	86.24	86.20	-1	260	-0.40%
2020/10/26	0	0.00	1	86.00	86.50	-1	259	-0.39%
2020/10/23	3	86.13	3	86.70	86.60	0	259	0.00%
2020/10/22	0	0.00	3	86.90	86.70	-3	260	-1.15%
2020/10/21	0	0.00	6.1	87.30	87.20	-6.1	260	-2.34%
2020/10/19	0.1	88.00	0	0.00	86.80	0.1	259	0.02%
2020/10/15	0	0.00	2	89.25	88.50	-2	257	-0.78%
2020/10/12	1	88.80	1	89.00	89.50	0	258	0.00%
2020/10/07	0	0.00	3	88.87	89.00	-3	260	-1.15%
2020/10/05	2	88.10	0	0.00	87.80	2	261	0.76%
2020/09/30	0.1	88.70	0	0.00	87.70	0.1	262	0.02%
2020/09/28	0	0.00	10	88.55	88.00	-10	262	-3.81%
2020/09/25	8.1	88.78	0	0.00	88.90	8.1	263	3.06%
2020/09/23	1	94.00	0	0.00	93.50	1	253	0.39%
2020/09/22	2	94.60	0	0.00	94.10	2	251	0.79%
2020/09/18	1	99.70	2	99.45	98.50	-1	245	-0.41%
2020/09/17	0	0.00	6	98.50	99.50	-6	243	-2.46%
2020/09/16	14	100.25	26.8	97.95	99.70	-12.8	240	-5.31%
2020/09/14	1	92.60	1	93.00	93.70	0	227	0.00%
2020/09/11	0	0.00	5	92.34	92.10	-5	225	-2.22%
2020/09/10	7	94.11	1.2	94.83	94.00	5.8	220	2.64%
2020/09/09	23	96.05	2	96.20	93.50	21	217	9.64%
2020/09/08	1	110.00	4.4	111.08	111.50	-3.4	195	-1.72%
2020/09/07	2	111.25	5	111.10	111.50	-3	192	-1.56%
2020/09/04	0	0.00	11.7	110.36	112.50	-11.7	189	-6.17%
2020/09/03	0	0.00	0.1	109.50	109.50	-0.1	185	-0.08%
2020/09/02	0	0.00	10.2	109.83	108.50	-10.2	184	-5.55%
2020/09/01	6	106.08	14	105.68	106.00	-8	176	-4.53%
2020/08/31	4.1	112.33	12.1	112.32	111.00	-8	167	-4.78%
2020/08/28	7	111.93	9.2	110.05	113.00	-2.2	162	-1.38%
2020/08/27	13	114.12	41.2	113.64	109.50	-28.2	157	-17.95%
2020/08/26	36	106.33	65	104.82	106.50	-29	135	-21.36%
2020/08/25	0	0.00	10.6	96.33	97.00	-10.6	120	-8.84%
2020/08/24	2.1	93.69	22.4	94.97	94.50	-20.3	114	-17.73%
2020/08/21	0	0.00	4.7	89.04	89.50	-4.7	105	-4.48%
2020/08/20	0	0.00	6	90.50	88.50	-6	103	-5.79%
2020/08/19	0	0.00	1	90.50	89.90	-1	103	-0.97%
2020/08/18	1	90.00	1	90.30	89.90	0	104	-0.01%
2020/08/17	0	0.00	1.3	89.35	89.90	-1.3	105	-1.20%
2020/08/13	0	0.00	1	86.00	87.80	-1	103	-0.97%
2020/08/10	0.1	87.00	0	0.00	86.50	0.1	104	0.10%
2020/08/07	1	87.00	1	86.70	87.00	0	108	0.00%
2020/08/06	0	0.00	1	86.50	86.60	-1	109	-0.91%
2020/08/05	0	0.00	3	86.83	86.70	-3	110	-2.71%
2020/08/04	0	0.00	3	86.53	86.90	-3	113	-2.65%
2020/08/03	0	0.00	2	86.50	86.40	-2	115	-1.73%
2020/07/31	0	0.00	4	85.98	86.00	-4	116	-3.44%
2020/07/30	0.1	86.00	1	85.50	85.80	-0.9	117	-0.77%
2020/07/29	0	0.00	1	85.00	85.50	-1	117	-0.85%
2020/07/28	3	86.60	1	87.00	85.00	2	118	1.69%
2020/07/27	1	87.60	3	87.27	87.50	-2	117	-1.70%
2020/07/24	2	87.60	1	88.30	87.80	1	117	0.85%
2020/07/23	0	0.00	1	88.00	88.10	-1	117	-0.85%
2020/07/22	0	0.00	6	87.70	87.70	-6	117	-5.12%
2020/07/21	0	0.00	1	88.00	87.70	-1	118	-0.85%
2020/07/20	0	0.00	1	88.00	87.60	-1	118	-0.85%
2020/07/17	1	88.80	1.5	89.21	88.10	-0.5	118	-0.45%
2020/07/16	0	0.00	1	90.30	89.70	-1	119	-0.83%
2020/07/15	1	91.80	4	91.73	91.80	-3	120	-2.50%
2020/07/14	0	0.00	3	91.80	91.80	-3	118	-2.54%
2020/07/13	0	0.00	4.3	92.44	92.20	-4.3	117	-3.65%
2020/07/10	0	0.00	7	90.30	91.10	-7	118	-5.93%
2020/07/09	0	0.00	2	91.20	91.00	-2	117	-1.70%
2020/07/08	0	0.00	1.8	90.94	91.40	-1.8	119	-1.51%
2020/07/07	0	0.00	1.6	90.43	90.80	-1.6	119	-1.32%
2020/07/06	2	90.00	3	90.53	90.50	-1	119	-0.84%
2020/07/03	0	0.00	1	89.50	89.30	-1	118	-0.85%
2020/07/02	0.1	89.00	3	89.27	89.40	-2.9	118	-2.45%
2020/07/01	0	0.00	1	89.50	89.00	-1	118	-0.85%
2020/06/29	0	0.00	1	88.00	88.60	-1	119	-0.84%
2020/06/24	3.1	88.56	1	88.70	88.70	2.1	119	1.75%
2020/06/22	1	89.70	4	90.15	89.60	-3	123	-2.43%
2020/06/19	1	90.50	7.6	90.12	89.90	-6.6	127	-5.19%
2020/06/18	0	0.00	2	87.55	88.80	-2	128	-1.56%
2020/06/17	0	0.00	1	87.00	87.00	-1	128	-0.78%
2020/06/15	0	0.00	0.4	85.70	85.50	-0.4	145	-0.27%
2020/06/12	0	0.00	1	84.70	84.60	-1	150	-0.66%
2020/06/11	0	0.00	1	89.00	86.20	-1	155	-0.64%
2020/06/09	0.1	89.00	1	89.10	89.00	-0.9	160	-0.56%
2020/06/05	5	88.56	2	89.40	87.70	3	164	1.83%
2020/06/04	2	88.60	0	0.00	89.00	2	164	1.22%
2020/06/03	3	89.13	13	89.49	89.20	-10	164	-6.06%
2020/06/02	1	84.00	6	85.47	85.80	-5	155	-3.21%
2020/05/28	1	84.70	0	0.00	83.90	1	154	0.65%
2020/05/27	0	0.00	0.1	84.60	84.50	-0.1	154	-0.08%
2020/05/26	3.4	84.52	9	84.60	85.00	-5.6	155	-3.61%
2020/05/25	0	0.00	2	83.40	84.50	-2	153	-1.30%
2020/05/22	0	0.00	5	82.32	82.00	-5	151	-3.30%
2020/05/20	0	0.00	0.3	81.90	81.40	-0.3	152	-0.22%
2020/05/19	0	0.00	1	80.40	80.00	-1	152	-0.66%
2020/05/18	0.1	80.80	2	80.10	80.00	-1.9	153	-1.24%
2020/05/15	0	0.00	1	80.40	80.00	-1	155	-0.64%
2020/05/14	3	80.17	2	80.20	79.90	1	156	0.64%
2020/05/13	4.1	81.70	0	0.00	81.00	4.1	151	2.70%
2020/05/12	2	81.40	0	0.00	80.80	2	150	1.33%
2020/05/08	2	81.90	0	0.00	81.80	2	150	1.33%
2020/05/07	0	0.00	1	81.80	81.70	-1	148	-0.67%
2020/05/06	0.6	81.60	0	0.00	81.60	0.6	148	0.40%
2020/05/05	1	81.60	0	0.00	81.80	1	148	0.67%
2020/05/04	1	81.00	2	81.15	81.50	-1	149	-0.67%
2020/04/29	0	0.00	1	81.60	81.80	-1	152	-0.66%
2020/04/28	0.1	81.70	0	0.00	81.60	0.1	153	0.07%
2020/04/27	0.1	81.50	1	82.00	81.70	-0.9	163	-0.55%
2020/04/22	3	78.53	2	80.00	80.00	1	163	0.61%
2020/04/21	5.1	79.50	1	81.20	79.50	4.1	162	2.49%
2020/04/20	4	82.80	6	81.02	81.80	-2	160	-1.25%
2020/04/17	0	0.00	1	82.60	82.30	-1	158	-0.63%
2020/04/16	0.1	82.30	1	82.50	82.50	-1	157	-0.60%
2020/04/15	0	0.00	21	81.57	83.50	-21	157	-13.36%
2020/04/13	5	81.50	4	81.60	81.50	1	153	0.65%
2020/04/10	0	0.00	2	78.60	79.10	-2	151	-1.32%
2020/04/09	0	0.00	2	78.00	78.40	-2	150	-1.33%
2020/04/08	0	0.00	3	76.03	76.10	-3	149	-2.01%
2020/04/07	0.1	76.30	0	0.00	75.50	0.1	148	0.05%
2020/04/01	2	74.30	3	74.40	74.50	-1	145	-0.69%
2020/03/31	5	73.56	1	73.50	73.60	4	144	2.77%
2020/03/30	2	71.60	2	72.15	72.60	0	144	0.00%
2020/03/27	5	75.00	6	75.05	72.50	-1	142	-0.70%
2020/03/26	0	0.00	13	73.31	73.80	-13	139	-9.29%
2020/03/25	10	71.24	10	70.73	71.00	0	137	0.00%
2020/03/24	8	66.10	3	66.50	65.60	5	132	3.78%
2020/03/23	1.1	63.41	1	64.40	63.30	0.1	128	0.08%
2020/03/20	15	63.49	29	64.90	66.00	-14	127	-10.94%
2020/03/19	24.2	63.06	9.6	63.70	62.40	14.5	120	12.01%
2020/03/18	10	70.08	11	72.34	69.30	-1	111	-0.89%
2020/03/17	17.1	73.05	12	74.63	72.90	5.1	106	4.80%
2020/03/16	3	78.13	3	79.47	77.60	0	99	0.00%
2020/03/13	23.1	77.59	16	78.19	79.70	7.1	97	7.29%
2020/03/12	0.1	82.50	13	83.50	82.50	-12.9	92	-13.98%
2020/03/11	1	84.30	10	84.98	84.30	-9	88	-10.17%
2020/03/10	0	0.00	7	84.49	84.50	-7	87	-8.04%
2020/03/09	1	84.00	2	83.40	83.50	-1	84	-1.18%
2020/03/06	0	0.00	3	84.50	84.50	-3	83	-3.59%
2020/03/05	0	0.00	6	84.80	84.60	-6	84	-7.11%
2020/03/04	0	0.00	1	83.00	84.20	-1	83	-1.20%
2020/03/03	0	0.00	1.1	82.62	82.50	-1.1	82	-1.37%
2020/03/02	0	0.00	3	81.70	82.00	-3	82	-3.64%
2020/02/27	5	82.48	1.1	83.91	82.20	3.9	81	4.80%
2020/02/26	1	84.00	5	84.90	84.00	-4	80	-4.95%
2020/02/25	0	0.00	8	84.25	85.10	-8	80	-9.91%
2020/02/24	23	85.86	6	85.75	85.70	17	80	21.17%
2020/02/21	3	85.30	4	85.55	85.50	-1	78	-1.27%
2020/02/20	0	0.00	3.5	84.83	85.00	-3.5	77	-4.50%
2020/02/19	3	84.80	4	85.35	84.70	-1	77	-1.30%
2020/02/18	11	85.09	7	85.26	85.30	4	75	5.28%
2020/02/17	2	83.60	5	83.96	84.30	-3	73	-4.08%
2020/02/14	0	0.00	2	82.90	83.00	-2	72	-2.77%
2020/02/13	0	0.00	7	83.00	82.60	-7	73	-9.58%
2020/02/12	0	0.00	4	82.60	82.60	-4	76	-5.23%
2020/02/11	11	82.53	7	83.16	82.00	4	77	5.17%
2020/02/10	1.1	81.62	0	0.00	81.30	1.1	74	1.43%
2020/02/07	0	0.00	1	82.30	82.00	-1	73	-1.35%
2020/02/06	2	82.50	3	82.03	81.80	-1	74	-1.35%
2020/02/05	11	81.67	11	81.60	82.30	0	76	0.00%
2020/02/04	1	81.70	11	82.10	81.30	-10	74	-13.39%
2020/02/03	17.1	81.64	5	80.80	80.60	12.1	71	16.85%
2020/01/31	6	82.33	4	81.65	82.00	2	69	2.87%
2020/01/30	22	83.65	34.3	83.75	82.90	-12.3	67	-18.11%
2020/01/20	0.1	81.40	1	81.20	81.30	-0.9	58	-1.55%
2020/01/17	0	0.00	5	81.02	81.10	-5	58	-8.56%
2020/01/16	0	0.00	1	81.30	80.60	-1	59	-1.67%
2020/01/15	0	0.00	1	81.30	81.30	-1	59	-1.68%
2020/01/14	2.2	81.22	2	81.55	81.20	0.2	59	0.29%
2020/01/13	0	0.00	7	81.33	81.50	-7	60	-11.48%
2020/01/10	2	81.45	2	81.80	80.80	0	61	0.00%
2020/01/09	1	81.50	7	80.79	81.50	-6	61	-9.72%
2020/01/08	3	80.47	4	80.55	80.30	-1	64	-1.56%
2020/01/07	0	0.00	1	80.90	80.90	-1	65	-1.53%
2020/01/06	1	81.00	2	81.20	81.30	-1	65	-1.52%
2020/01/03	1	81.50	2.5	81.60	81.60	-1.5	66	-2.20%
2020/01/02	0	0.00	2	81.45	81.40	-2	66	-2.99%
2019/12/31	0	0.00	2	81.70	81.70	-2	69	-2.90%
2019/12/30	0	0.00	3	81.93	81.70	-3	70	-4.25%
2019/12/27	0	0.00	3	81.97	82.10	-3	70	-4.24%
2019/12/26	0	0.00	2.9	81.79	81.90	-2.9	70	-4.11%
2019/12/25	0	0.00	3	81.60	81.70	-3	71	-4.22%
2019/12/24	0	0.00	2	81.80	81.70	-2	71	-2.81%
2019/12/23	0	0.00	2	81.60	81.90	-2	71	-2.79%
2019/12/20	0	0.00	2	82.00	82.30	-2	71	-2.78%
2019/12/19	0	0.00	4	81.93	81.90	-4	73	-5.45%
2019/12/18	0	0.00	1	81.90	81.50	-1	74	-1.35%
2019/12/17	1	82.00	3	82.20	81.50	-2	74	-2.69%
2019/12/16	6	82.15	3	82.40	82.20	3	75	3.98%
2019/12/13	0	0.00	4	82.60	82.40	-4	75	-5.29%
2019/12/12	0	0.00	6	83.20	83.00	-6	75	-7.98%
2019/12/11	0	0.00	3	83.63	83.40	-3	75	-3.98%
2019/12/10	0	0.00	6	83.59	83.90	-6	76	-7.90%
2019/12/09	0	0.00	5	83.46	83.80	-5	77	-6.41%
2019/12/06	0	0.00	13	83.26	83.60	-13	79	-16.33%
2019/12/05	0	0.00	4	83.00	83.40	-4	79	-5.04%
2019/12/04	0	0.00	3.5	83.03	83.20	-3.5	79	-4.35%
2019/12/03	0	0.00	5.2	82.90	83.30	-5.2	81	-6.37%
2019/12/02	0	0.00	3	82.50	82.90	-3	82	-3.62%
2019/11/29	0	0.00	2	82.60	82.60	-2	84	-2.36%
2019/11/28	0	0.00	2	83.10	83.00	-2	88	-2.25%
2019/11/27	0	0.00	1	82.90	83.00	-1	91	-1.09%
2019/11/26	1	82.80	0	0.00	82.70	1	93	1.07%
2019/11/25	0	0.00	2	82.90	82.90	-2	94	-2.12%
2019/11/22	1	82.40	0	0.00	82.50	1	95	1.05%
2019/11/21	0	0.00	0.1	82.20	82.00	-0.1	99	-0.13%
2019/11/20	0	0.00	2	82.10	82.10	-2	101	-1.98%
2019/11/19	1	82.50	0	0.00	82.30	1	101	0.99%
2019/11/18	0	0.00	3	82.00	82.20	-3	102	-2.91%
2019/11/15	1	82.40	0	0.00	82.60	1	104	0.96%
2019/11/12	0	0.00	1.2	85.43	85.10	-1.2	101	-1.13%
2019/11/11	0	0.00	13.3	85.45	85.10	-13.3	103	-12.85%
2019/11/08	0	0.00	1	84.50	84.20	-1	99	-1.00%
2019/11/07	0	0.00	10	83.10	83.80	-10	98	-10.14%
2019/11/05	0	0.00	1	84.40	84.10	-1	98	-1.01%
2019/11/04	0	0.00	8	83.95	84.10	-8	98	-8.16%
2019/11/01	0	0.00	3	82.53	82.20	-3	96	-3.11%
2019/10/31	0	0.00	3	83.07	82.90	-3	96	-3.10%
2019/10/30	0	0.00	3	83.00	83.00	-3	96	-3.11%
2019/10/29	0	0.00	7.1	82.99	82.70	-7.1	96	-7.41%
2019/10/28	0	0.00	3	83.10	83.20	-3	96	-3.11%
2019/10/25	0	0.00	1.4	83.20	83.20	-1.4	96	-1.44%
2019/10/24	0	0.00	3	82.97	83.20	-3	96	-3.12%
2019/10/22	0	0.00	1	81.60	81.70	-1	96	-1.03%
2019/10/21	0.1	81.30	0.5	81.30	81.00	-0.3	97	-0.36%
2019/10/18	0	0.00	10	81.76	81.30	-10	98	-10.13%
2019/10/17	0	0.00	2.9	82.15	82.30	-2.9	98	-2.96%
2019/10/16	0	0.00	6.2	82.95	83.00	-6.2	99	-6.24%
2019/10/15	1	82.10	4	81.98	82.30	-3	98	-3.05%
2019/10/14	0	0.00	7	81.09	81.10	-7	98	-7.12%
2019/10/09	1.9	80.24	9	80.80	81.00	-7.1	98	-7.20%
2019/10/08	0	0.00	3	80.40	80.40	-3	99	-3.01%
2019/10/07	2	80.05	2.1	80.50	80.10	-0.1	100	-0.13%
2019/10/04	2	80.80	12	81.09	81.00	-10	103	-9.66%
2019/10/03	1	82.00	6	81.92	81.80	-5	103	-4.85%
2019/10/02	0	0.00	0.7	83.60	82.80	-0.7	103	-0.66%
2019/10/01	0	0.00	1	83.00	82.70	-1	103	-0.96%
2019/09/27	0	0.00	1	82.70	82.70	-1	103	-0.97%
2019/09/26	1	82.70	0	0.00	82.70	1	103	0.96%
2019/09/25	0	0.00	5	83.94	83.40	-5	103	-4.81%
2019/09/24	1.1	84.35	2	83.55	83.80	-0.9	105	-0.86%
2019/09/19	1	82.00	0	0.00	81.60	1	107	0.93%
2019/09/16	1	82.50	0	0.00	82.70	1	103	0.97%
2019/09/12	1	82.50	0	0.00	82.60	1	103	0.97%
2019/09/11	0	0.00	1	84.50	83.50	-1	101	-0.98%
2019/09/10	1	83.90	0	0.00	83.90	1	99	1.00%
2019/09/09	2	85.15	0	0.00	85.00	2	97	2.05%
2019/09/06	1	86.20	0	0.00	86.20	1	97	1.03%
2019/09/05	3	86.83	0	0.00	86.50	3	96	3.11%
2019/09/04	10	87.90	2	87.05	87.30	8	95	8.40%
2019/09/03	9	85.57	5	86.70	86.50	4	93	4.29%
2019/09/02	8	85.51	1	87.03	86.50	7	90	7.73%
2019/08/30	3	82.10	1	82.90	84.00	2	85	2.33%
2019/08/29	0	0.00	2	79.95	80.50	-2	82	-2.42%
2019/08/28	2	78.40	2	78.60	78.60	0	80	0.00%
2019/08/27	1	78.00	0	0.00	78.60	1	78	1.27%
2019/08/26	2	77.70	0.8	80.20	80.00	1.2	76	1.58%
2019/08/23	0	0.00	3.3	89.65	89.40	-3.3	71	-4.55%
2019/08/22	0	0.00	2.2	89.96	89.50	-2.2	69	-3.14%
2019/08/21	0.4	89.40	0	0.00	90.00	0.4	68	0.65%
2019/08/20	0	0.00	6	89.93	90.00	-6	65	-9.10%
2019/08/14	0	0.00	11	89.95	89.50	-11	63	-17.44%
2019/08/12	0	0.00	3.2	89.11	88.70	-3.2	60	-5.32%
2019/08/08	0.3	86.40	0	0.00	87.00	0.3	59	0.49%
2019/08/05	4.1	85.07	3	85.73	86.30	1.1	60	1.81%
2019/08/01	0	0.00	0.3	88.80	88.80	-0.3	59	-0.50%
2019/07/31	1.2	88.71	0	0.00	88.80	1.2	59	1.99%
2019/07/30	0	0.00	0.3	88.30	89.00	-0.3	59	-0.51%
2019/07/29	0.4	89.70	1	90.30	90.30	-0.6	61	-0.95%
2019/07/26	0	0.00	1	89.00	89.50	-1	60	-1.65%
2019/07/25	0	0.00	2	88.85	89.00	-2	60	-3.31%
2019/07/24	2.1	88.59	1.1	87.55	88.00	0.9	59	1.58%
2019/07/23	0	0.00	8	92.25	91.60	-8	57	-14.02%
2019/07/22	0	91.90	25	91.89	92.30	-25	56	-44.58%
2019/07/19	1	91.00	8	91.08	91.30	-7	53	-13.20%
2019/07/18	0	0.00	1	90.50	90.80	-1	52	-1.89%
2019/07/17	3.1	90.59	8	90.96	91.00	-4.9	52	-9.29%
2019/07/16	1	87.40	0.3	89.30	89.30	0.7	51	1.40%
2019/07/12	0	0.00	5.1	89.97	89.60	-5.1	51	-9.98%
2019/07/11	4	90.45	8	89.72	90.00	-4	49	-8.12%
2019/07/10	1	89.70	21	89.33	90.00	-20	48	-41.42%
2019/07/09	0	0.00	2	85.00	85.50	-2	43	-4.60%
2019/07/08	0	0.00	2	83.70	84.20	-2	43	-4.62%
2019/07/05	1	82.80	3	83.03	83.00	-2	46	-4.33%
2019/07/04	0	0.00	5.2	81.92	82.00	-5.2	45	-11.31%
2019/07/03	1	81.60	0	0.00	81.50	1	46	2.16%
2019/07/02	4.1	82.55	8.9	81.59	81.50	-4.8	46	-10.41%
2019/07/01	4	83.00	7	82.60	82.70	-3	46	-6.46%
2019/06/28	5.3	81.35	8	80.49	82.60	-2.7	44	-6.13%
2019/06/25	0	0.00	1.1	79.82	79.40	-1.1	41	-2.63%
2019/06/24	0	0.00	6	78.30	78.90	-6	42	-14.24%
2019/06/20	3	78.57	0	0.00	79.00	3	43	6.87%
2019/06/19	0.2	78.60	0	0.00	78.30	0.2	43	0.38%
2019/06/18	0	0.00	5	78.56	78.80	-5	43	-11.50%
2019/06/17	0	0.00	2	78.30	78.40	-2	44	-4.54%
2019/06/13	1	77.90	0	0.00	78.20	1	45	2.18%
2019/06/11	0	0.00	2.2	78.41	78.40	-2.2	46	-4.71%
2019/06/06	0.2	77.70	0	0.00	78.00	0.2	46	0.41%
2019/06/05	0	0.00	5	77.88	78.10	-5	46	-10.71%
2019/06/04	1	77.60	1	77.70	77.60	0	46	0.00%
2019/05/31	0	0.00	2	77.40	77.50	-2	47	-4.21%
2019/05/30	2	77.05	1	77.10	77.30	1	47	2.11%
2019/05/29	3	77.63	1.2	77.92	77.70	1.8	47	3.76%
2019/05/28	1	78.00	0	0.00	78.00	1	48	2.07%
2019/05/24	2.1	77.95	0	0.00	78.10	2.1	55	3.77%
2019/05/23	2	78.00	1	78.50	78.00	1	57	1.74%
2019/05/22	3	78.90	0	0.00	78.80	3	58	5.17%
2019/05/21	1	78.60	4	77.93	78.60	-3	59	-5.03%
2019/05/20	0	0.00	1	78.30	78.30	-1	59	-1.68%
2019/05/16	0.1	77.60	0.1	77.60	77.40	0	61	0.02%
2019/05/15	0.1	76.60	2	77.10	77.10	-1.9	61	-3.08%
2019/05/14	5	76.70	1	76.80	76.80	4	61	6.50%
2019/05/13	1.1	77.37	1	77.00	77.30	0.1	61	0.16%
2019/05/10	0.1	77.50	0	0.00	77.70	0.1	59	0.17%
2019/05/09	2	78.70	0	0.00	78.50	2	59	3.34%
2019/05/07	0	0.00	1	79.00	79.00	-1	60	-1.67%
2019/05/06	3	78.47	2	79.15	79.00	1	60	1.65%
2019/05/03	1	78.80	1.2	78.62	78.90	-0.2	59	-0.33%
2019/05/02	0.2	78.10	0	0.00	78.30	0.2	59	0.40%
2019/04/30	0	0.00	0.3	78.00	78.30	-0.3	60	-0.58%
2019/04/29	0	0.00	1	78.10	78.40	-1	60	-1.66%
2019/04/25	0	0.00	0.3	78.90	78.90	-0.3	60	-0.53%
2019/04/24	0.1	78.00	1.4	78.00	78.00	-1.3	61	-2.18%
2019/04/22	0	0.00	13	79.06	79.00	-13	62	-20.74%
2019/04/19	0.8	78.00	3	78.90	78.00	-2.2	61	-3.64%
2019/04/17	0.1	78.40	0	0.00	78.40	0.1	60	0.17%
2019/04/16	1	78.00	1.6	79.00	78.80	-0.6	59	-0.99%
2019/04/15	0.1	79.30	2	79.50	79.00	-1.9	59	-3.20%
2019/04/12	0	0.00	0.3	79.50	79.80	-0.3	58	-0.52%
2019/04/11	0.6	79.50	15	79.81	80.20	-14.4	57	-24.88%
2019/04/09	0	0.00	1	77.20	77.30	-1	54	-1.82%
2019/04/03	4	77.48	1	77.70	77.00	3	54	5.52%
2019/04/01	0.1	78.20	0	0.00	78.60	0.1	53	0.19%
2019/03/29	0	0.00	5	79.02	79.10	-5	53	-9.38%
2019/03/25	0	0.00	4	78.80	78.50	-4	51	-7.72%
2019/03/22	0	0.00	1	78.80	78.70	-1	51	-1.94%
2019/03/20	0	0.00	2	78.80	78.50	-2	51	-3.90%
2019/03/19	0	0.00	8.4	78.76	78.70	-8.4	50	-16.71%
2019/03/18	1	77.80	3	78.43	78.40	-2	49	-4.04%
2019/03/15	0	0.00	6	77.27	77.80	-6	49	-12.24%
2019/03/13	0	0.00	1	75.30	75.80	-1	47	-2.10%
2019/03/08	2	74.50	2	74.65	75.00	0	49	0.00%
2019/03/07	0	0.00	3	74.83	75.00	-3	51	-5.88%
2019/02/27	1	74.60	6	73.98	75.00	-5	54	-9.24%
2019/02/26	11	77.89	1	77.50	75.70	10	54	18.42%
2019/02/25	10	74.43	3.1	75.65	76.00	6.9	51	13.44%
2019/02/22	1.1	73.00	2	72.75	72.90	-0.9	49	-1.82%
2019/02/21	5	72.16	5	72.50	72.00	0	48	0.00%
2019/02/20	1	72.00	6	71.33	71.60	-5	47	-10.50%
2019/02/19	1	70.30	2	70.30	70.30	-1	45	-2.17%
2019/02/18	0	0.00	1	70.10	70.10	-1	45	-2.18%
2019/02/15	0	0.00	2	68.55	68.60	-2	44	-4.52%
2019/02/13	1	68.00	1	68.10	67.50	0	43	0.00%
2019/02/12	2	68.20	0	0.00	67.10	2	42	4.69%
2019/02/11	0	0.00	1	68.00	68.00	-1	42	-2.37%
2019/01/30	1.2	68.08	0	0.00	67.90	1.2	42	2.85%
2019/01/29	0.1	68.40	1.6	68.03	68.40	-1.5	41	-3.58%
2019/01/28	0.2	68.50	4	68.88	68.90	-3.9	41	-9.21%
2019/01/25	2	69.00	1	69.40	69.00	1	41	2.39%
2019/01/21	0	0.00	1	67.00	66.50	-1	40	-2.49%
2019/01/18	0	0.00	2	67.10	67.00	-2	39	-5.01%
2019/01/17	0	0.00	0.3	67.00	66.60	-0.3	40	-0.76%
2019/01/15	6	66.02	6	65.73	66.00	0	38	0.00%
2019/01/10	0	0.00	1	61.30	61.10	-1	35	-2.80%
2019/01/08	1	60.90	1	61.30	61.00	0	35	0.00%
2019/01/07	0	0.00	1	60.40	60.40	-1	36	-2.74%
2019/01/04	2	59.70	0	0.00	59.60	2	36	5.41%
2019/01/02	0	0.00	3	60.03	60.00	-3	38	-7.74%
2018/12/28	0	0.00	1	60.00	59.70	-1	38	-2.60%
2018/12/26	1	60.00	0	0.00	59.60	1	39	2.54%
2018/12/25	0	0.00	1	60.10	60.00	-1	38	-2.59%
2018/12/24	1	61.00	1	61.00	61.00	0	39	0.00%
2018/12/19	0	0.00	1	60.60	60.60	-1	38	-2.57%
2018/12/17	2	60.75	1	60.50	60.20	1	37	2.63%
2018/12/14	0	0.00	0.5	61.30	61.30	-0.5	36	-1.36%
2018/12/13	0	0.00	2	61.60	61.90	-2	36	-5.44%
2018/12/12	1	61.80	0	0.00	61.80	1	36	2.73%
2018/12/11	0	0.00	1	61.90	61.60	-1	36	-2.71%
2018/12/07	0	0.00	1	62.70	62.50	-1	36	-2.75%
2018/12/05	0.1	62.50	0	0.00	62.20	0.1	36	0.27%
2018/12/04	1	62.50	0	0.00	62.70	1	36	2.76%
2018/11/29	5.1	60.10	0	0.00	59.70	5.1	39	12.91%
2018/11/28	2	60.00	3	59.83	59.80	-1	39	-2.56%
2018/11/27	0.1	61.00	0	0.00	60.30	0.1	37	0.27%
2018/11/23	4	61.70	1	61.60	61.40	3	36	8.19%
2018/11/22	6	62.53	0	0.00	62.50	6	35	16.93%
2018/11/21	1.1	63.60	0	0.00	63.50	1.1	34	3.08%
2018/11/20	1	65.60	2.8	65.99	65.60	-1.8	32	-5.36%
2018/11/13	0	0.00	0.1	66.90	66.90	-0.1	31	-0.32%
2018/11/12	5	66.74	0	0.00	67.70	5	31	15.82%
2018/11/09	0.1	66.50	0	0.00	66.10	0.1	31	0.31%
2018/11/08	0	0.00	6.3	66.34	66.50	-6.3	32	-19.15%
2018/11/02	7	66.09	0	0.00	66.20	7	35	19.71%
2018/11/01	0	0.00	1.1	66.18	66.00	-1.1	36	-3.00%
2018/10/31	4.8	65.88	0	0.00	65.80	4.8	36	12.88%
2018/10/29	0	0.00	6	65.20	65.20	-6	36	-16.23%
2018/10/24	0	0.00	1	67.50	67.50	-1	37	-2.66%
2018/10/18	0.6	67.40	1	67.30	67.40	-0.4	40	-0.95%
2018/10/17	4	68.45	0	0.00	68.30	4	43	9.20%
2018/10/15	2	66.75	0.1	75.50	68.20	1.9	44	4.30%
2018/10/12	1	67.60	2	67.00	68.70	-1	43	-2.30%
2018/10/11	2	67.50	0	0.00	67.50	2	43	4.63%
2018/10/09	0.6	70.60	0.2	70.60	70.40	0.4	41	1.07%
2018/10/08	1	70.50	0	0.00	70.50	1	41	2.43%
2018/10/05	1	71.00	0	0.00	70.30	1	41	2.41%
2018/10/03	1	73.00	0	0.00	73.30	1	41	2.38%
2018/10/02	0	0.00	6	73.15	73.00	-6	42	-14.23%
2018/10/01	0	0.00	3	73.00	73.00	-3	41	-7.18%
2018/09/28	0	0.00	4.3	72.99	73.00	-4.3	42	-10.14%
2018/09/27	0	0.00	1	73.30	73.00	-1	43	-2.31%
2018/09/26	0.1	73.80	0	0.00	72.80	0.1	44	0.23%
2018/09/25	0	0.00	8	73.50	72.30	-8	44	-17.98%
2018/09/20	1	73.50	1	73.70	73.60	0	44	0.00%
2018/09/19	0	0.00	3	73.63	73.90	-3	44	-6.68%
2018/09/18	2	73.50	1	73.80	73.70	1	45	2.22%
2018/09/12	1	74.50	0	0.00	74.20	1	45	2.22%
2018/09/11	0	0.00	0.4	76.60	74.50	-0.4	44	-0.89%
2018/09/07	2	74.60	1	74.90	74.90	1	44	2.26%
2018/09/06	10	75.40	0	0.00	74.60	10	43	23.13%
2018/09/05	2	82.05	1	82.00	82.60	1	38	2.60%
2018/09/03	1	83.70	0	0.00	83.00	1	37	2.68%
2018/08/31	0	0.00	1	82.00	82.10	-1	36	-2.70%
2018/08/30	0	0.00	1	81.50	81.50	-1	37	-2.69%
2018/08/29	0.3	81.00	2	81.45	81.00	-1.7	37	-4.59%
2018/08/28	0.1	81.00	1.3	81.00	81.00	-1.2	38	-3.11%
2018/08/27	0	0.00	3	80.90	81.00	-3	38	-7.75%
2018/08/24	0	0.00	4	80.75	81.00	-4	38	-10.34%
2018/08/23	0	0.00	4	80.68	80.80	-4	38	-10.36%
2018/08/22	0.1	80.20	1	80.10	80.10	-0.9	38	-2.35%
2018/08/15	0	0.00	1	79.90	80.00	-1	38	-2.62%
2018/08/14	0	0.00	3	80.30	80.00	-3	37	-8.06%
2018/08/13	10	79.30	0	0.00	79.80	10	36	27.56%
2018/08/10	2	79.60	1	80.10	80.00	1	35	2.85%
2018/08/08	0.5	79.90	1	80.00	80.20	-0.5	34	-1.42%
2018/08/07	0.2	80.00	4	79.93	79.90	-3.8	33	-11.24%
2018/08/06	1	79.80	1	80.00	79.90	0	33	0.00%
2018/08/03	0.2	79.90	0	0.00	79.40	0.2	33	0.45%
2018/08/02	2	79.20	0	0.00	79.90	2	32	6.15%
2018/07/31	0	0.00	2.2	80.05	80.00	-2.2	31	-6.97%
2018/07/30	0.1	80.00	5.1	80.39	80.00	-5	31	-15.73%
2018/07/26	1.7	80.21	0	0.00	80.00	1.7	30	5.63%
2018/07/25	2.3	80.78	0	0.00	80.50	2.3	30	7.48%
2018/07/24	0	0.00	10	80.75	81.00	-10	29	-33.91%
2018/07/20	0	0.00	2	81.00	80.70	-2	25	-7.79%
2018/07/17	0	0.00	2	80.00	80.00	-2	30	-6.64%
2018/07/16	0	0.00	2	81.55	81.30	-2	30	-6.67%
2018/07/13	2	81.00	0	0.00	81.70	2	29	6.73%
2018/07/12	0	0.00	17	80.22	81.70	-17	29	-58.42%
2018/07/11	0	0.00	12	79.10	79.50	-12	28	-42.21%
2018/07/10	3	80.50	2	80.10	80.10	1	28	3.48%
2018/07/09	1	81.00	0	0.00	80.50	1	29	3.43%
2018/07/06	2.1	80.07	14.1	80.21	81.00	-12	30	-39.26%
2018/07/05	0.1	84.00	3	79.67	80.20	-2.9	33	-8.66%
2018/07/03	0	0.00	1	84.50	84.00	-1	33	-2.97%
2018/07/02	1	85.00	3	85.93	84.50	-2	33	-5.88%
2018/06/29	4.3	86.86	0	0.00	86.20	4.3	33	12.66%
2018/06/28	0	0.00	3	87.03	87.50	-3	33	-8.93%
2018/06/27	0.1	87.50	0	0.00	87.00	0.1	33	0.15%
2018/06/26	0.2	87.50	0	0.00	87.50	0.2	33	0.60%
2018/06/25	0.1	87.00	2	87.70	87.90	-1.9	33	-5.70%
2018/06/22	0	0.00	2.3	86.97	88.60	-2.3	33	-6.98%
2018/06/21	0.1	87.20	0	0.00	87.30	0.1	33	0.28%
2018/06/14	0	0.00	1	88.00	88.00	-1	34	-2.87%
2018/06/13	0	0.00	1	88.20	88.00	-1	35	-2.86%
2018/06/12	1	88.50	1	88.00	88.20	0	35	0.00%
2018/06/11	1	87.90	0	0.00	88.20	1	35	2.84%
2018/06/06	0	0.00	4	88.05	88.40	-4	35	-11.25%
2018/06/04	0.1	87.70	1	88.50	88.50	-0.9	35	-2.55%
2018/06/01	0	0.00	0.1	87.90	88.70	-0.1	34	-0.29%
2018/05/29	0.1	88.10	0	0.00	88.40	0.1	34	0.24%
2018/05/24	0	0.00	1	87.80	88.00	-1	34	-2.89%
2018/05/23	0	0.00	2	88.30	88.60	-2	34	-5.78%
2018/05/22	0	0.00	2	88.30	88.60	-2	34	-5.78%
2018/05/21	4	88.50	0	0.00	88.20	4	34	11.45%
2018/05/02	0	0.00	2	90.00	90.80	-2	38	-5.26%
2018/04/27	0	0.00	1.1	91.08	91.00	-1.1	38	-2.89%
2018/04/24	0	0.00	8	92.09	91.00	-8	39	-20.40%
2018/04/20	0	0.00	1	89.00	89.00	-1	35	-2.82%
2018/04/19	0	0.00	1	89.00	88.50	-1	35	-2.83%
2018/04/17	1	88.00	0	0.00	87.70	1	37	2.65%
2018/04/13	0	0.00	5	89.50	89.20	-5	37	-13.38%
2018/04/12	0	0.00	4	89.95	90.80	-4	36	-10.89%
2018/04/11	0	0.00	53	87.70	89.50	-53	34	-151.58%
2018/04/10	0	0.00	2	86.00	85.90	-2	31	-6.38%
2018/04/09	0	0.00	9.2	85.89	86.20	-9.2	30	-30.15%
2018/04/03	0	0.00	1	85.00	84.60	-1	29	-3.35%
2018/04/02	0	0.00	2	84.20	84.20	-2	29	-6.86%
2018/03/30	0.1	84.00	1	84.00	83.40	-0.9	28	-3.15%
2018/03/29	1	83.40	0	0.00	83.50	1	28	3.45%
2018/03/27	1	82.60	0	0.00	82.60	1	30	3.28%
2018/03/26	0	83.10	0	0.00	82.00	0	30	0.01%
2018/03/22	0	0.00	1	82.00	82.10	-1	30	-3.33%
2018/03/21	0	0.00	5	82.20	82.30	-5	29	-16.78%
2018/03/20	0	0.00	7	82.30	82.50	-7	29	-23.81%
2018/03/16	5	83.84	0	0.00	83.60	5	28	17.35%
2018/03/15	0	0.00	1	84.00	83.50	-1	27	-3.57%
2018/03/14	1	84.20	0	0.00	84.00	1	27	3.60%
2018/03/12	20.1	83.83	9	84.19	84.00	11.1	27	40.53%
2018/03/09	0	0.00	3	80.23	81.00	-3	27	-11.04%
2018/03/07	0	0.00	2	80.15	80.10	-2	26	-7.45%
2018/03/06	0	0.00	4	80.05	80.00	-4	27	-14.75%
2018/03/02	0	0.00	2	80.45	80.50	-2	27	-7.35%
2018/03/01	1	80.90	1	80.00	80.90	0	27	0.00%
2018/02/26	0	0.00	2	80.10	80.00	-2	28	-7.03%
2018/02/23	1	79.60	2.9	79.50	79.50	-1.9	28	-6.69%
2018/02/22	0	0.00	10	79.80	79.80	-10	28	-34.99%
2018/02/21	0	0.00	13	80.15	80.30	-13	28	-45.77%
2018/02/12	0	0.00	1	80.00	79.90	-1	28	-3.54%
2018/02/07	2	79.00	1	80.10	79.50	1	28	3.54%
2018/02/06	4	76.25	0	0.00	76.40	4	28	14.23%
2018/02/05	0	0.00	3	79.63	81.00	-3	27	-10.91%
2018/02/02	0	0.00	2	82.25	81.80	-2	28	-6.97%
2018/01/31	0	0.00	1	80.70	80.70	-1	28	-3.45%
2018/01/29	2	80.90	0.1	82.00	81.50	1.9	29	6.42%
2018/01/25	0.6	81.60	4	81.90	81.10	-3.4	28	-11.92%
2018/01/24	5.2	82.62	3	83.07	83.00	2.2	27	8.13%
2018/01/23	0	0.00	1	84.00	83.70	-1	26	-3.78%
2018/01/22	0	0.00	3	84.57	84.10	-3	26	-11.36%
2018/01/19	0	0.00	3	84.80	84.60	-3	26	-11.28%
2018/01/18	2	84.05	1	85.50	85.00	1	27	3.68%
2018/01/17	0	0.00	2.1	85.53	85.50	-2.1	26	-8.12%
2018/01/16	4	85.10	1	85.30	85.30	3	26	11.19%
2018/01/15	1	85.20	1	85.20	85.20	0	26	0.00%
2018/01/12	1	85.00	3	85.23	85.10	-2	26	-7.46%
2018/01/11	4	85.00	2	85.15	85.00	2	26	7.54%
2018/01/10	3	85.00	3	85.17	85.00	0	24	0.00%
2018/01/09	1	85.00	1	85.10	85.00	0	24	0.00%
2018/01/08	0	85.20	3.4	85.38	85.60	-3.4	25	-13.36%
2018/01/05	0	0.00	2	85.85	86.00	-2	25	-7.99%
2018/01/04	0	0.00	6	86.20	86.50	-6	26	-22.67%
2018/01/03	0	0.00	5	85.92	86.00	-5	27	-18.13%
2018/01/02	1	86.40	4.3	86.24	85.50	-3.3	28	-11.74%