高端疫苗 (6547)-新光-新竹券商分點個股進出

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
34.10
漲跌
▼0.70
漲幅
-2.01%
成交量
744張
產業
上櫃生技醫療類股
713人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

高端疫苗 (6547)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/12/17	0	0.00	9	34.30	34.10	-9	685	-1.31%
2024/12/13	0	0.00	5.1	34.37	34.35	-5.1	687	-0.74%
2024/12/12	0	0.00	2	35.48	35.45	-2	676	-0.30%
2024/12/11	0.2	35.80	3	35.77	35.80	-2.8	672	-0.42%
2024/12/09	0	0.00	0.6	37.25	37.85	-0.6	668	-0.10%
2024/12/06	0	0.00	13	37.56	37.65	-13	669	-1.94%
2024/12/05	0.2	37.90	0	0.00	37.80	0.2	667	0.03%
2024/11/29	0	0.00	4	39.31	39.30	-4	674	-0.59%
2024/11/28	1	38.30	0	0.00	38.90	1	681	0.15%
2024/11/27	12	39.63	2	39.98	39.15	10	678	1.47%
2024/11/26	1	38.70	0	0.00	38.55	1	652	0.15%
2024/11/22	10	37.90	0.8	38.25	38.30	9.2	655	1.41%
2024/11/19	1	37.40	0	0.00	37.70	1	661	0.15%
2024/11/18	0	0.00	1	37.20	37.10	-1	685	-0.15%
2024/11/14	2.3	37.50	9	37.32	37.30	-6.8	684	-0.99%
2024/11/12	2	38.60	14	38.60	38.45	-12	667	-1.80%
2024/11/11	1	39.60	2	39.80	40.00	-1	657	-0.15%
2024/11/08	0	0.00	1	40.20	40.15	-1	659	-0.15%
2024/11/05	1.2	40.38	4	40.50	40.25	-2.8	683	-0.41%
2024/11/04	1	42.00	0.1	41.90	41.75	0.9	691	0.12%
2024/10/30	0	0.00	4.2	41.57	41.50	-4.2	737	-0.57%
2024/10/29	1	42.25	0	0.00	42.00	1	736	0.14%
2024/10/25	2	42.45	0	0.00	42.55	2	755	0.26%
2024/10/24	0	0.00	2	42.80	42.85	-2	786	-0.25%
2024/10/23	0	0.00	10	42.60	42.60	-10	793	-1.26%
2024/10/22	2	42.35	0	0.00	42.50	2	796	0.25%
2024/10/18	0.2	42.75	1	42.25	42.20	-0.8	834	-0.10%
2024/10/15	0	0.00	10	43.25	43.30	-10	891	-1.12%
2024/10/11	1	44.20	0.1	44.95	44.15	0.9	903	0.10%
2024/10/09	1.1	43.44	0	0.00	42.65	1.1	923	0.12%
2024/10/04	0.2	44.50	0	0.00	44.30	0.2	939	0.02%
2024/09/30	0	0.00	0	45.30	45.20	0	955	0.00%
2024/09/27	0	0.00	10	45.29	45.35	-10	972	-1.03%
2024/09/25	0	0.00	13	45.45	45.45	-13	1,067	-1.22%
2024/09/24	10	45.00	5	45.65	45.20	5	1,106	0.45%
2024/09/23	1	46.00	0	0.00	45.65	1	1,126	0.09%
2024/09/18	0	0.00	1	48.05	46.80	-1	1,149	-0.09%
2024/09/16	0	0.00	5	46.35	46.35	-5	1,153	-0.43%
2024/09/11	1	47.50	0	0.00	47.25	1	1,198	0.08%
2024/09/06	0	0.00	0.1	47.55	47.60	-0.1	1,245	-0.01%
2024/09/04	0	0.00	1	47.80	47.75	-1	1,274	-0.08%
2024/08/30	0	0.00	6	49.18	49.60	-6	1,286	-0.47%
2024/08/29	0	0.00	5	48.88	48.95	-5	1,288	-0.39%
2024/08/21	0	0.00	10	48.65	48.40	-10	1,337	-0.75%
2024/08/20	0	0.00	6	49.00	48.65	-6	1,343	-0.45%
2024/08/14	0	0.00	12	46.67	45.75	-12	1,331	-0.90%
2024/08/06	12	39.55	6	40.78	41.55	6	1,348	0.44%
2024/08/05	5.1	41.09	7	41.05	41.05	-1.9	1,322	-0.14%
2024/08/01	3	46.80	0	0.00	47.00	3	1,295	0.23%
2024/07/30	0.1	46.00	0	0.00	47.20	0.1	1,318	0.01%
2024/07/29	1	46.00	0	0.00	46.00	1	1,314	0.08%
2024/07/23	0	48.70	0	0.00	48.70	0	1,288	0.00%
2024/07/22	1.1	48.20	0	0.00	48.05	1.1	1,291	0.09%
2024/07/19	3	49.10	0	0.00	48.70	3	1,275	0.24%
2024/07/18	5.1	50.10	0	0.00	49.70	5.1	1,271	0.40%
2024/07/16	0.1	51.10	1	51.00	50.80	-0.9	1,231	-0.07%
2024/07/15	1	51.30	0	0.00	51.30	1	1,243	0.08%
2024/07/11	10.1	51.21	0	0.00	51.30	10.1	1,263	0.80%
2024/07/10	1	53.10	7	53.14	52.80	-6	1,269	-0.47%
2024/07/08	0.1	53.50	1	53.70	53.60	-0.9	1,271	-0.07%
2024/07/04	5	53.20	0	0.00	53.20	5	1,282	0.39%
2024/07/03	18.1	53.52	0	0.00	53.50	18.1	1,273	1.42%
2024/07/02	5	54.20	0	0.00	54.20	5	1,260	0.40%
2024/07/01	1	56.30	0.1	56.10	56.30	0.9	1,228	0.07%
2024/06/28	2	54.35	13	54.30	55.00	-11	1,182	-0.93%
2024/06/27	0.1	53.20	29	53.28	53.00	-28.9	1,152	-2.51%
2024/06/26	0	0.00	1	53.10	52.70	-1	1,131	-0.09%
2024/06/25	1	51.00	0	0.00	51.80	1	1,118	0.09%
2024/06/21	1	52.30	0	0.00	52.20	1	1,131	0.09%
2024/06/20	0.1	53.50	0	0.00	53.10	0.1	1,125	0.01%
2024/06/19	10	52.10	0	0.00	52.30	10	1,155	0.87%
2024/06/18	2.2	52.24	55	52.31	52.20	-52.8	1,156	-4.57%
2024/06/17	1	52.50	0.2	52.91	53.70	0.8	1,145	0.07%
2024/06/13	0.1	51.10	0	0.00	50.80	0.1	1,117	0.01%
2024/06/11	11	52.11	0	0.00	52.10	11	1,124	0.98%
2024/06/07	0	0.00	12	51.07	51.60	-12	1,135	-1.06%
2024/06/06	1	50.30	0	0.00	50.30	1	1,143	0.09%
2024/06/05	0.1	50.60	0	0.00	50.70	0.1	1,175	0.01%
2024/06/04	0	51.00	0	0.00	50.50	0	1,197	0.00%
2024/05/30	0.3	50.70	0	0.00	50.30	0.3	1,236	0.02%
2024/05/27	3.1	51.13	2.4	50.83	51.00	0.7	1,245	0.06%
2024/05/24	0.1	52.00	0	0.00	51.60	0.1	1,234	0.01%
2024/05/23	10	53.90	1	54.50	53.00	9	1,238	0.73%
2024/05/22	15	53.60	0.3	53.80	53.70	14.7	1,234	1.19%
2024/05/20	3	54.00	5	53.80	54.00	-2	1,259	-0.16%
2024/05/17	1	54.60	1	54.70	54.70	0	1,260	0.00%
2024/05/16	1	53.80	0	0.00	53.90	1	1,261	0.08%
2024/05/15	2.1	52.61	0	0.00	52.40	2.1	1,258	0.17%
2024/05/14	1	52.80	0	0.00	52.70	1	1,300	0.08%
2024/05/13	6	54.93	3	54.53	52.90	3	1,397	0.21%
2024/05/10	0	0.00	1	54.00	54.10	-1	1,389	-0.07%
2024/05/08	6	53.92	1	54.00	53.80	5	1,392	0.36%
2024/05/06	1	53.60	3	53.97	53.60	-2	1,396	-0.14%
2024/05/02	1	51.80	0	0.00	52.30	1	1,409	0.07%
2024/04/29	0	0.00	1	51.00	52.00	-1	1,408	-0.07%
2024/04/24	0	0.00	2	51.90	52.50	-2	1,468	-0.14%
2024/04/22	0.1	49.40	0	0.00	49.15	0.1	1,492	0.01%
2024/04/19	3	48.57	1	48.70	48.50	2	1,544	0.13%
2024/04/18	16	50.80	0	0.00	50.20	16	1,568	1.02%
2024/04/17	55	51.04	16	51.06	51.30	39	1,615	2.41%
2024/04/16	13	49.40	4	48.70	48.50	9	1,602	0.56%
2024/04/15	4	51.03	2	50.60	50.70	2	1,585	0.13%
2024/04/12	0	0.00	1	52.50	52.20	-1	1,571	-0.06%
2024/04/11	1	52.80	1	52.20	52.10	0	1,584	0.00%
2024/04/10	2	52.60	1	52.90	53.00	1	1,583	0.06%
2024/04/09	0	51.82	0	0.00	52.10	0	1,581	0.00%
2024/04/08	0	52.08	0	0.00	51.70	0	1,598	0.00%
2024/04/01	4	52.80	0	0.00	52.90	4	1,587	0.25%
2024/03/26	10	53.00	1	52.50	52.00	9	1,596	0.56%
2024/03/25	0	0.00	1	53.40	53.50	-1	1,596	-0.06%
2024/03/22	0	0.00	11	52.04	53.00	-11	1,597	-0.69%
2024/03/21	0.5	53.71	5	53.50	53.10	-4.5	1,572	-0.28%
2024/03/18	0	0.00	6	54.10	54.00	-6	1,598	-0.38%
2024/03/15	0	54.10	0	0.00	54.80	0	1,612	0.00%
2024/03/14	2	53.80	0	0.00	54.00	2	1,693	0.12%
2024/03/13	0	56.10	9	54.82	54.00	-9	1,702	-0.53%
2024/03/12	2	56.10	7	55.81	55.70	-5	1,718	-0.29%
2024/03/08	3	58.10	2	57.55	57.50	1	1,760	0.06%
2024/03/07	3	59.40	4	58.91	59.30	-1	1,806	-0.05%
2024/03/05	0	0.00	2	59.60	59.30	-2	1,811	-0.11%
2024/03/04	0.3	60.00	0	0.00	60.00	0.3	1,813	0.01%
2024/03/01	0	61.33	12	60.97	60.80	-12	1,815	-0.66%
2024/02/23	0.2	60.90	0	0.00	60.60	0.2	1,854	0.01%
2024/02/22	1	61.20	0	0.00	60.80	1	1,859	0.05%
2024/02/19	1	63.20	1	62.50	62.90	0	1,888	0.00%
2024/02/16	0.1	62.20	0	62.20	62.50	0.1	1,890	0.01%
2024/02/15	0	0.00	0	62.60	61.80	0	1,890	0.00%
2024/02/05	4	64.75	11.1	64.75	65.30	-7	1,870	-0.38%
2024/02/02	0	0.00	7	59.33	60.10	-7	1,786	-0.39%
2024/02/01	0.1	60.30	0	0.00	60.00	0.1	1,789	0.00%
2024/01/30	4	60.15	0	0.00	60.00	4	1,806	0.22%
2024/01/29	8	61.40	0	0.00	61.30	8	1,820	0.44%
2024/01/26	6	61.22	1	60.90	60.90	5	1,825	0.27%
2024/01/25	5.5	61.56	0	0.00	61.40	5.5	1,817	0.30%
2024/01/24	0	0.00	1	63.30	63.10	-1	1,795	-0.06%
2024/01/19	7.5	63.37	18.5	64.71	63.10	-11	1,816	-0.61%
2024/01/18	11	65.34	1	65.70	65.40	10	1,776	0.56%
2024/01/17	3	68.43	4	67.95	67.20	-1	1,764	-0.06%
2024/01/16	17	67.61	7	67.00	67.00	10	1,741	0.57%
2024/01/15	14.5	69.92	7	69.67	68.60	7.5	1,750	0.43%
2024/01/12	0	67.50	9	67.98	68.00	-9	1,705	-0.53%
2024/01/11	9	64.92	6	65.12	65.30	3	1,683	0.18%
2024/01/10	0	0.00	1	67.40	68.20	-1	1,666	-0.06%
2024/01/09	1	67.10	70	67.71	67.10	-69	1,676	-4.12%
2024/01/08	1	69.00	1	68.90	68.40	0	1,688	0.00%
2024/01/05	5	68.60	5	69.10	69.10	0	1,705	0.00%
2024/01/04	0	0.00	20	67.79	67.70	-20	1,713	-1.17%
2024/01/03	4.5	68.56	1	68.60	68.30	3.5	1,768	0.20%
2024/01/02	8	69.33	0	0.00	68.50	8	1,817	0.44%
2023/12/27	0	0.00	1	70.10	69.90	-1	1,898	-0.05%
2023/12/26	0	0.00	7	69.57	69.90	-7	1,907	-0.37%
2023/12/22	6	69.43	1	69.50	69.40	5	1,926	0.26%
2023/12/21	3	69.73	1	69.60	69.40	2	1,938	0.10%
2023/12/20	0	0.00	7	70.07	69.80	-7	1,939	-0.36%
2023/12/19	11	68.93	5	68.92	69.20	6	1,942	0.31%
2023/12/18	1	69.30	0.7	69.90	69.30	0.3	1,946	0.01%
2023/12/15	1	69.80	0	0.00	69.70	1	1,946	0.05%
2023/12/14	0	70.70	2	70.75	69.70	-2	1,953	-0.10%
2023/12/13	0	71.00	0	0.00	70.40	0	1,948	0.00%
2023/12/12	0	0.00	0.3	71.30	70.60	-0.3	1,971	-0.01%
2023/12/11	11	72.07	8.1	71.89	71.10	2.9	1,981	0.15%
2023/12/08	10	75.84	0	0.00	75.80	10	1,950	0.51%
2023/12/07	0.1	75.45	0	0.00	75.00	0.1	1,977	0.01%
2023/12/06	6	74.85	6	75.30	74.80	0	2,015	0.00%
2023/12/05	4	75.10	7	74.79	75.90	-3	2,026	-0.15%
2023/12/04	2.1	74.27	8	74.96	74.80	-5.9	1,996	-0.30%
2023/12/01	1.5	72.77	1	72.72	72.70	0.5	1,987	0.02%
2023/11/30	0.5	71.60	0	0.00	71.90	0.5	2,096	0.02%
2023/11/29	4	71.05	3	70.93	71.00	1	2,234	0.04%
2023/11/28	0.2	70.45	1	70.10	70.70	-0.8	2,705	-0.03%
2023/11/27	8	70.80	5	70.38	69.80	3	2,958	0.10%
2023/11/24	0	68.90	0	0.00	68.70	0	2,948	0.00%
2023/11/22	18	68.09	0	0.00	67.90	18	2,972	0.61%
2023/11/21	0	0.00	5	67.80	67.80	-5	2,978	-0.17%
2023/11/20	1	67.90	1	67.70	67.70	0	2,984	0.00%
2023/11/17	0	68.18	0	0.00	67.60	0	3,003	0.00%
2023/11/16	3	67.70	1	68.60	67.70	2	3,000	0.07%
2023/11/15	0	70.20	2	69.20	69.10	-2	3,000	-0.07%
2023/11/13	0	0.00	2	70.60	69.60	-2	3,025	-0.07%
2023/11/10	0	71.30	3	71.37	70.70	-3	3,039	-0.10%
2023/11/09	1	74.10	2	72.30	72.00	-1	3,059	-0.03%
2023/11/08	1	73.30	3	73.33	72.80	-2	3,140	-0.06%
2023/11/07	1	73.50	5	73.58	72.90	-4	3,233	-0.12%
2023/11/03	0	0.00	2	71.65	71.30	-2	3,204	-0.06%
2023/10/31	3	70.00	5	70.32	69.60	-2	3,219	-0.06%
2023/10/26	1	69.90	1	70.30	69.60	0	3,261	0.00%
2023/10/25	0	71.00	0	0.00	70.90	0	3,262	0.00%
2023/10/24	0.1	70.30	1	71.00	71.00	-1	3,262	-0.03%
2023/10/23	6	71.53	0	0.00	70.50	6	3,266	0.18%
2023/10/19	4	70.97	5	70.46	70.20	-1	3,244	-0.03%
2023/10/16	7	73.97	7	73.99	73.70	0	3,256	0.00%
2023/10/13	0	73.40	1	73.40	72.70	-1	3,238	-0.03%
2023/10/12	3	72.83	1	73.10	72.90	2	3,244	0.06%
2023/10/11	12	74.43	4.1	72.60	72.10	8	3,236	0.25%
2023/10/06	6	75.70	10	75.78	76.20	-4	3,216	-0.12%
2023/10/04	4	73.60	0.2	73.40	73.40	3.8	3,160	0.12%
2023/10/03	6	76.07	10	75.65	74.00	-4	3,151	-0.13%
2023/10/02	0	0.00	3	73.10	73.60	-3	3,077	-0.10%
2023/09/25	0	0.00	1	73.40	73.30	-1	3,057	-0.03%
2023/09/22	1	72.60	1	72.90	72.90	0	3,063	0.00%
2023/09/20	2	73.40	3.2	73.20	73.00	-1.2	3,081	-0.04%
2023/09/19	1	74.10	9	73.70	73.70	-8	3,079	-0.26%
2023/09/18	0	0.00	1	73.60	72.60	-1	3,054	-0.03%
2023/09/15	0	73.25	1	74.10	73.50	-1	3,046	-0.03%
2023/09/14	1	73.60	2.1	73.38	73.50	-1.1	3,022	-0.04%
2023/09/13	1.1	74.00	1	71.90	73.90	0.1	3,015	0.00%
2023/09/12	1	71.90	0	0.00	70.00	1	2,982	0.03%
2023/09/11	17	74.12	12	72.88	72.00	5	2,948	0.17%
2023/09/08	2	73.75	2	73.75	73.40	0	2,883	0.00%
2023/09/07	2	73.00	2	73.20	72.70	0	2,863	0.00%
2023/09/06	7	72.98	7	72.96	72.50	0	2,844	0.00%
2023/09/05	9.1	70.50	5.1	70.30	72.70	3.9	2,784	0.14%
2023/09/04	22.1	74.05	25	74.52	72.70	-3	2,640	-0.11%
2023/09/01	77.3	79.08	101.1	78.46	77.60	-23.9	2,495	-0.96%	大賣/
2023/08/31	23.2	76.26	18	76.23	76.30	5.2	2,029	0.26%
2023/08/30	1	69.40	2.2	69.40	69.40	-1.2	1,765	-0.07%
2023/08/29	2	63.00	5	63.20	63.10	-3	1,747	-0.17%
2023/08/25	5	61.00	2	60.90	60.90	3	1,738	0.17%
2023/08/24	5	61.38	0	0.00	61.20	5	1,739	0.29%
2023/08/23	4	62.80	0.4	62.30	62.30	3.6	1,741	0.21%
2023/08/22	0	0.00	3	63.70	62.80	-3	1,736	-0.17%
2023/08/21	3	63.60	5	63.04	63.00	-2	1,769	-0.11%
2023/08/18	3	62.20	2	61.70	61.00	1	1,762	0.06%
2023/08/17	5	62.74	4	62.63	62.50	1	1,804	0.06%
2023/08/16	3	62.17	2	62.60	63.50	1	1,798	0.06%
2023/08/15	2	62.50	1	63.20	63.40	1	1,778	0.06%
2023/08/14	10	62.92	45.1	63.74	62.70	-35.1	1,747	-2.01%
2023/08/11	26	62.66	15.5	62.26	62.50	10.5	1,653	0.63%
2023/08/10	15	58.29	0	0.00	57.90	15	1,566	0.96%
2023/08/07	0	0.00	13	59.29	59.00	-13	1,611	-0.81%
2023/08/04	14	58.74	2.4	58.80	59.00	11.6	1,619	0.71%
2023/08/02	1	59.00	0	0.00	57.80	1	1,627	0.06%
2023/07/31	18.2	57.50	4.1	58.50	57.00	14.2	1,660	0.85%
2023/07/28	3.1	58.31	3	58.47	58.40	0.1	1,657	0.01%
2023/07/27	1	58.80	0	0.00	58.80	1	1,682	0.06%
2023/07/26	19.1	59.28	6.3	59.23	58.70	12.8	1,689	0.76%
2023/07/25	4.1	59.81	1	60.30	60.20	3.1	1,692	0.18%
2023/07/24	0	0.00	1	60.60	60.20	-1	1,705	-0.06%
2023/07/21	14	62.29	13.3	61.05	60.40	0.7	1,724	0.04%
2023/07/20	2	61.50	3	61.00	61.70	-1	1,745	-0.06%
2023/07/19	6	61.03	10	61.49	60.90	-4	1,827	-0.22%
2023/07/18	3	59.07	0	0.00	59.00	3	1,859	0.16%
2023/07/17	6	59.83	2	60.15	60.30	4	1,953	0.20%
2023/07/14	9	57.74	5	57.16	57.80	4	1,999	0.20%
2023/07/13	12	58.60	2	58.60	57.50	10	2,108	0.47%
2023/07/12	4	59.85	0.1	60.10	59.60	3.9	2,577	0.15%
2023/07/11	0.3	60.09	1	60.20	60.00	-0.7	2,941	-0.02%
2023/07/10	3	60.70	0	0.00	60.30	3	2,989	0.10%
2023/07/07	4.1	60.13	11	60.50	60.80	-6.9	2,994	-0.23%
2023/07/06	5	60.70	0	0.00	60.50	5	3,018	0.17%
2023/07/05	1	62.00	7	61.56	61.10	-6	3,025	-0.20%
2023/07/04	4.6	60.79	1	60.90	60.70	3.6	3,061	0.12%
2023/07/03	9	61.63	0.2	61.10	61.10	8.8	3,076	0.29%
2023/06/30	9	62.63	1	62.00	61.60	8	3,072	0.26%
2023/06/29	5	62.60	2	63.10	63.00	3	3,060	0.10%
2023/06/28	3	61.10	0	0.00	61.30	3	3,035	0.10%
2023/06/26	2	60.20	0	0.00	60.00	2	3,065	0.07%
2023/06/21	12	59.82	0	0.00	60.00	12	3,074	0.39%
2023/06/20	2	60.30	0	0.00	60.10	2	3,089	0.06%
2023/06/19	3	61.70	0	0.00	61.00	3	3,094	0.10%
2023/06/16	4	61.20	5.7	61.37	61.50	-1.7	3,100	-0.05%
2023/06/15	2	60.10	0.2	60.00	60.10	1.8	3,091	0.06%
2023/06/13	13.4	59.73	1	59.60	59.50	12.4	3,129	0.40%
2023/06/12	1.3	60.61	2	60.70	60.30	-0.7	3,157	-0.02%
2023/06/09	3	61.67	0	0.00	61.20	3	3,173	0.09%
2023/06/08	1	61.40	1	61.20	61.10	0	3,238	0.00%
2023/06/07	2	62.25	1	62.50	61.90	1	3,353	0.03%
2023/06/06	0.1	61.26	0	0.00	62.60	0.1	3,492	0.00%
2023/05/31	1	61.60	0.2	61.70	62.00	0.8	3,607	0.02%
2023/05/30	1.1	62.20	0	0.00	61.90	1.1	3,663	0.03%
2023/05/29	14	63.29	2	63.20	62.60	12	3,766	0.32%
2023/05/26	0	0.00	2	62.40	62.40	-2	3,781	-0.05%
2023/05/25	16	64.43	12	65.28	63.50	4	3,810	0.10%
2023/05/23	19	63.23	12.2	63.22	63.60	6.8	3,818	0.18%
2023/05/22	3.1	59.81	1	60.50	60.40	2.1	3,809	0.06%
2023/05/18	1	59.90	0	0.00	59.20	1	3,913	0.03%
2023/05/17	0	0.00	10	59.60	59.10	-10	3,946	-0.25%
2023/05/16	10	59.10	0	0.00	58.60	10	3,952	0.25%
2023/05/15	0	0.00	29	58.50	58.50	-29	4,010	-0.72%
2023/05/12	4	59.60	3	60.17	60.00	1	4,033	0.02%
2023/05/11	2	60.40	0	0.00	60.40	2	4,047	0.05%
2023/05/10	1	62.10	6	61.58	62.70	-5	4,056	-0.12%
2023/05/09	3	62.10	1	61.70	61.70	2	4,103	0.05%
2023/05/08	2	64.55	0	0.00	63.60	2	4,094	0.05%
2023/05/05	8	65.03	4	65.58	65.50	4	4,068	0.10%
2023/05/04	3	63.67	4	62.45	63.50	-1	4,039	-0.02%
2023/05/03	8	64.05	3	65.23	63.30	5	4,031	0.12%
2023/05/02	3	65.97	4	65.68	65.60	-1	4,029	-0.02%
2023/04/28	1	66.10	0	0.00	65.90	1	4,036	0.02%
2023/04/27	2	66.10	4	66.30	65.70	-2	4,041	-0.05%
2023/04/26	5	66.64	8	66.49	66.50	-3	4,036	-0.07%
2023/04/25	12	67.93	4	68.40	67.50	8	4,029	0.20%
2023/04/24	32	68.80	6	69.18	67.60	26	3,998	0.65%
2023/04/21	22	66.46	25	66.79	65.70	-3	3,913	-0.08%
2023/04/20	12.2	69.37	8	70.64	68.50	4.2	3,880	0.11%
2023/04/19	19	69.28	11	68.60	69.40	8	3,802	0.21%
2023/04/18	38	68.44	13	68.91	67.50	25	3,811	0.66%
2023/04/17	83	70.69	74.1	70.76	69.90	8.9	3,746	0.24%
2023/04/14	20	67.47	43.4	68.45	69.30	-23.4	3,283	-0.71%
2023/04/13	15	63.00	13	63.00	63.00	2	3,004	0.07%
2023/04/12	1	57.20	0	0.00	57.30	1	3,133	0.03%
2023/04/11	4	56.80	0	0.00	56.90	4	3,152	0.13%
2023/04/07	4	59.65	5	59.70	59.30	-1	3,155	-0.03%
2023/04/06	1.1	58.73	1.6	58.51	58.50	-0.4	3,158	-0.01%
2023/03/31	2	58.10	1	57.80	57.90	1	3,155	0.03%
2023/03/30	4	57.35	0	0.00	57.80	4	3,198	0.13%
2023/03/28	6	58.28	21	58.36	56.80	-15	3,283	-0.46%
2023/03/27	6	58.52	1	59.40	58.30	5	3,262	0.15%
2023/03/24	7	57.74	6	57.13	57.90	1	3,271	0.03%
2023/03/23	3	56.93	2	57.40	56.80	1	3,279	0.03%
2023/03/22	8	58.26	7	58.23	57.90	1	3,292	0.03%
2023/03/21	4	57.45	4	58.10	57.90	0	3,297	0.00%
2023/03/20	1.1	56.58	1	56.90	56.70	0.1	3,307	0.00%
2023/03/17	0	0.00	9	56.62	56.80	-9	3,335	-0.27%
2023/03/16	5	58.40	0	0.00	56.40	5	3,347	0.15%
2023/03/15	9	58.54	10.1	59.03	59.50	-1.1	3,367	-0.03%
2023/03/14	17	57.36	13	57.32	57.20	4	3,453	0.12%
2023/03/13	2.3	57.02	3	57.67	57.00	-0.7	3,474	-0.02%
2023/03/10	27	62.06	17	61.56	60.40	10	3,440	0.29%
2023/03/09	13	61.26	14.2	61.40	62.10	-1.2	3,367	-0.03%
2023/03/08	3	56.93	8.7	56.64	56.50	-5.7	3,287	-0.17%
2023/03/07	2	56.30	6	56.07	56.40	-4	3,378	-0.12%
2023/03/03	12	56.62	0	0.00	56.40	12	3,480	0.34%
2023/03/02	9	57.11	3	56.70	56.60	6	3,467	0.17%
2023/03/01	21	58.37	14	58.41	57.20	7	3,427	0.20%
2023/02/24	2	61.75	0	0.00	61.70	2	3,384	0.06%
2023/02/23	7	62.46	3	61.80	63.00	4	3,416	0.12%
2023/02/22	3	61.13	8	61.71	61.10	-5	3,423	-0.15%
2023/02/21	5	63.90	3	63.23	63.00	2	3,599	0.06%
2023/02/20	0	0.00	1	63.20	63.30	-1	3,668	-0.03%
2023/02/17	8.2	63.66	4.6	63.65	63.80	3.6	3,653	0.10%
2023/02/15	1.5	66.63	10	66.26	67.70	-8.5	3,653	-0.23%
2023/02/14	7	68.44	12	68.14	68.10	-5	3,696	-0.14%
2023/02/13	6.5	69.01	11	69.10	68.20	-4.5	3,811	-0.12%
2023/02/09	1	73.80	7.9	74.55	73.50	-6.9	4,065	-0.17%
2023/02/08	3.1	75.99	9	75.54	75.20	-5.9	4,044	-0.15%
2023/02/07	1	74.60	8	75.60	77.20	-7	4,045	-0.17%
2023/02/06	2	73.50	0	0.00	73.60	2	4,038	0.05%
2023/02/03	6	75.03	0	0.00	74.20	6	4,100	0.15%
2023/02/02	0	0.00	1	75.40	75.00	-1	4,114	-0.02%
2023/02/01	3	74.37	1	74.29	74.30	2	4,171	0.05%
2023/01/31	4	73.30	4	73.20	73.40	0	4,232	0.00%
2023/01/30	1	71.80	2	72.00	71.80	-1	4,322	-0.02%
2023/01/17	5	72.24	2	71.30	71.20	3	4,389	0.07%
2023/01/13	2	72.00	2	72.80	72.00	0	4,632	0.00%
2023/01/12	2	71.35	0	0.00	71.00	2	4,681	0.04%
2023/01/11	4	72.75	0	73.10	72.50	4	4,707	0.08%
2023/01/10	1	73.90	1	73.10	73.20	0	4,728	0.00%
2023/01/09	2	74.40	5	75.14	75.20	-3	4,756	-0.06%
2023/01/06	8	75.19	4	73.46	72.90	4	4,788	0.08%
2023/01/05	11.2	72.75	4	72.73	73.50	7.2	4,804	0.15%
2023/01/04	3	69.60	4	69.78	70.80	-1	4,912	-0.02%
2023/01/03	12	67.58	4	67.70	67.90	8	4,958	0.16%
2022/12/30	35	64.84	40.7	64.99	69.50	-5.7	4,921	-0.12%
2022/12/29	4	68.08	0	0.00	68.00	4	4,795	0.08%
2022/12/28	0	0.00	65	69.24	68.60	-65	4,816	-1.35%
2022/12/23	1	70.50	4.5	71.10	71.10	-3.5	4,876	-0.07%
2022/12/22	7	70.73	9	71.33	70.90	-2	4,939	-0.04%
2022/12/21	5	71.16	5	71.16	71.20	0	4,991	0.00%
2022/12/20	0	0.00	8	73.65	72.00	-8	5,026	-0.16%
2022/12/16	1.1	77.50	10	77.17	76.30	-9	5,213	-0.17%
2022/12/15	0	0.00	2	78.90	78.60	-2	5,303	-0.04%
2022/12/14	2.2	79.86	0	0.00	80.90	2.2	5,426	0.04%
2022/12/13	4.3	80.24	4	80.55	80.00	0.3	5,462	0.01%
2022/12/12	3	80.30	3	80.80	79.30	0	5,510	0.00%
2022/12/09	14.2	82.67	15	82.31	82.60	-0.8	5,613	-0.01%
2022/12/08	11.1	80.64	10	80.71	81.80	1.1	5,606	0.02%
2022/12/07	4	80.95	11	80.55	79.10	-7	5,618	-0.12%
2022/12/06	28.4	84.68	21	84.38	81.40	7.4	5,603	0.13%
2022/12/05	16.5	83.13	13	82.60	82.80	3.5	5,522	0.06%
2022/12/02	14.2	81.31	13.2	81.58	80.90	1	5,491	0.02%
2022/12/01	11	81.12	29	81.21	80.70	-18	5,476	-0.33%
2022/11/30	15	79.83	9	79.67	81.00	6	5,472	0.11%
2022/11/29	22.2	79.17	28	79.04	79.40	-5.8	5,442	-0.11%
2022/11/28	13	69.98	18	72.61	74.90	-5	5,366	-0.09%
2022/11/25	7	78.40	7	78.50	75.70	0	5,464	0.00%
2022/11/24	0	0.00	0.2	77.95	77.80	-0.2	5,488	0.00%
2022/11/23	1	78.90	1	79.40	78.60	0	5,484	0.00%
2022/11/22	8	79.96	3	81.57	78.10	5	5,474	0.09%
2022/11/21	6.1	81.24	7.1	81.47	80.20	-1	5,421	-0.02%
2022/11/18	6.1	80.00	5	79.90	79.40	1.1	5,382	0.02%
2022/11/17	24	81.59	18	81.43	79.30	6	5,383	0.11%
2022/11/16	15	78.13	17.1	82.05	84.10	-2.1	5,176	-0.04%
2022/11/15	5	75.42	3	75.53	76.50	2	5,100	0.04%
2022/11/14	13	75.30	9.4	75.24	75.80	3.6	5,076	0.07%
2022/11/11	10	73.54	9.7	74.06	73.50	0.4	5,037	0.01%
2022/11/10	12	71.77	7	71.67	71.20	5	4,983	0.10%
2022/11/09	30	70.44	30.1	69.67	71.80	-0.1	4,916	0.00%
2022/11/08	3	68.40	8	67.99	66.80	-5	4,810	-0.10%
2022/11/07	47.6	70.60	36.4	69.67	68.50	11.1	4,729	0.24%
2022/11/04	0	0.00	1.8	73.70	73.70	-1.8	4,460	-0.04%
2022/11/03	2	67.75	2	66.80	67.00	0	4,479	0.00%
2022/11/02	40	67.35	11	67.34	67.80	29	4,444	0.65%
2022/11/01	7	66.29	7	65.23	65.00	0	4,398	0.00%
2022/10/31	20	64.70	13	64.25	64.40	7	4,339	0.16%
2022/10/28	4	66.30	1	65.10	63.60	3	4,406	0.07%
2022/10/27	13	63.27	13	63.42	65.50	0	4,367	0.00%
2022/10/26	20	62.31	8	61.74	63.60	12	4,376	0.27%
2022/10/25	13	63.89	9.5	64.25	65.20	3.5	4,280	0.08%
2022/10/24	12	62.06	22	62.59	63.00	-10	4,208	-0.24%
2022/10/21	9.6	61.90	32.9	61.77	60.50	-23.3	4,104	-0.57%
2022/10/20	9	65.99	4	65.93	66.30	5	3,973	0.13%
2022/10/19	6	71.32	7	70.09	69.30	-1	3,917	-0.03%
2022/10/18	18	71.00	18	71.17	71.50	0	3,890	0.00%
2022/10/17	1.1	70.06	4	67.58	70.80	-2.9	3,888	-0.07%
2022/10/14	13	69.71	15	70.00	69.70	-2	3,836	-0.05%
2022/10/13	10.1	70.65	11	69.73	68.80	-0.9	3,779	-0.03%
2022/10/12	37	72.58	37.5	72.61	73.20	-0.5	3,689	-0.01%
2022/10/11	9.1	70.37	24.5	70.60	69.60	-15.4	3,548	-0.43%
2022/10/07	3.1	76.52	0	0.00	75.10	3.1	3,465	0.09%
2022/10/06	5	77.14	20	77.10	77.20	-15	3,418	-0.44%
2022/10/05	5	79.70	2	78.80	78.50	3	3,383	0.09%
2022/10/04	16	81.91	3	81.20	80.80	13	3,366	0.39%
2022/10/03	10.2	79.93	4	79.98	79.60	6.2	3,337	0.19%
2022/09/30	1	76.90	1	75.20	79.70	0	3,309	0.00%
2022/09/29	7.1	80.85	9.1	79.81	79.60	-2	3,262	-0.06%
2022/09/28	10.3	82.04	26.1	79.96	78.80	-15.8	3,213	-0.49%
2022/09/27	22	85.93	11	85.62	86.90	11	3,177	0.35%
2022/09/26	13.7	86.54	27.1	86.26	85.60	-13.4	3,159	-0.43%
2022/09/23	6.9	89.77	13.6	89.74	88.40	-6.7	3,087	-0.22%
2022/09/22	10.1	94.63	8	95.01	95.50	2.1	2,972	0.07%
2022/09/21	17.6	97.72	112	94.80	95.30	-94.5	2,867	-3.29%	大賣/
2022/09/20	6	103.58	8	101.63	101.50	-2	2,744	-0.07%
2022/09/19	13.4	102.73	19	102.89	102.50	-5.6	2,755	-0.20%
2022/09/16	35.7	108.41	45.2	108.39	106.50	-9.5	2,761	-0.34%
2022/09/15	27.1	118.47	9.1	117.04	115.00	18	2,694	0.67%
2022/09/14	5.2	117.60	4	117.00	116.50	1.2	2,691	0.04%
2022/09/13	1.7	123.58	5	122.30	121.50	-3.3	2,654	-0.12%
2022/09/12	18.1	127.13	14.6	125.92	127.50	3.5	2,622	0.13%
2022/09/08	3.6	130.15	2	130.25	130.50	1.6	2,580	0.06%
2022/09/07	9.1	130.89	1	129.50	129.50	8.1	2,580	0.31%
2022/09/06	11.1	134.45	24	133.83	132.50	-12.9	2,569	-0.50%
2022/09/05	3.1	139.34	1.3	140.00	136.50	1.8	2,551	0.07%
2022/09/02	45.2	140.46	54.4	137.50	137.50	-9.2	2,534	-0.36%
2022/09/01	87.4	146.97	58.5	142.03	136.00	29	2,489	1.16%
2022/08/31	1	138.00	11.5	145.21	147.00	-10.5	2,260	-0.46%
2022/08/30	2.9	132.94	9.1	133.67	134.00	-6.2	2,205	-0.28%
2022/08/29	3.2	130.04	4	131.63	132.50	-0.8	2,191	-0.03%
2022/08/26	2.1	133.90	2	131.75	132.00	0.1	2,180	0.00%
2022/08/25	9	133.06	7.1	132.38	131.50	1.9	2,162	0.09%
2022/08/24	13.1	135.08	10	133.70	133.50	3.1	2,135	0.15%
2022/08/23	2	130.00	2	128.50	129.00	0	2,083	0.00%
2022/08/22	4.1	131.14	11.2	132.90	130.50	-7.1	2,066	-0.35%
2022/08/19	1	134.00	1	132.50	132.00	0	2,045	0.00%
2022/08/18	3.1	135.35	2	134.50	134.00	1.1	2,038	0.05%
2022/08/17	9.1	134.97	5.2	137.05	135.00	3.9	2,040	0.19%
2022/08/16	4	134.88	4	134.25	133.50	0	2,027	0.00%
2022/08/15	6.1	128.60	9	130.89	132.00	-2.9	2,019	-0.14%
2022/08/12	2.2	132.55	0	0.00	132.00	2.2	2,004	0.11%
2022/08/11	3	134.67	4	134.50	133.50	-1	2,010	-0.05%
2022/08/10	15	133.87	3	134.00	134.00	12	2,027	0.59%
2022/08/09	4	140.25	2	140.00	140.50	2	2,018	0.10%
2022/08/08	7	139.15	5	140.00	140.00	2	2,148	0.09%
2022/08/05	2	142.25	1.1	142.52	143.00	1	2,159	0.04%
2022/08/04	8.1	143.94	18	144.36	140.50	-9.9	2,193	-0.45%
2022/08/03	6	136.00	8.2	137.84	139.00	-2.2	2,114	-0.10%
2022/08/02	12.3	193.25	5	189.00	188.00	7.3	2,109	0.35%
2022/08/01	3	205.17	4	211.00	208.50	-1	2,042	-0.05%
2022/07/29	0	0.00	1	206.00	206.00	-1	2,027	-0.05%
2022/07/28	3	206.67	3	204.67	204.50	0	2,048	0.00%
2022/07/27	5	200.20	5	201.90	204.50	0	2,073	0.00%
2022/07/26	3	199.00	1.1	196.95	197.50	1.9	2,078	0.09%
2022/07/25	1	198.50	1	195.50	199.00	0	2,080	0.00%
2022/07/22	2	194.75	3	199.50	195.00	-1	2,070	-0.05%
2022/07/21	3	186.17	2	190.25	191.50	1	2,057	0.05%
2022/07/20	0	0.00	2	182.25	183.50	-2	2,064	-0.10%
2022/07/19	3	180.50	2	180.50	179.50	1	2,119	0.05%
2022/07/18	7	183.14	4	183.38	181.50	3	2,226	0.13%
2022/07/15	3	174.83	4	175.88	177.50	-1	2,237	-0.04%
2022/07/13	4	175.50	7	176.21	174.50	-3	2,253	-0.13%
2022/07/12	11.5	171.13	51.3	169.28	168.00	-39.8	2,262	-1.76%
2022/07/11	1.1	178.29	3	179.00	177.50	-2	2,275	-0.09%
2022/07/08	3	180.67	2	177.00	177.00	1	2,284	0.04%
2022/07/07	0	0.00	2	178.00	180.00	-2	2,298	-0.09%
2022/07/06	3	178.33	8	178.56	174.00	-5	2,297	-0.22%
2022/07/05	23	172.46	23	173.24	177.00	0	2,318	0.00%
2022/07/04	26.2	183.44	67	175.86	174.50	-40.8	2,264	-1.80%
2022/07/01	8.1	198.29	7	194.21	193.50	1.1	2,210	0.05%
2022/06/30	4.1	207.09	5	204.51	205.00	-1	2,177	-0.04%
2022/06/29	5	206.40	5	207.10	205.50	0	2,191	0.00%
2022/06/28	7	207.14	4	205.88	206.00	3	2,193	0.14%
2022/06/27	35.1	211.45	24.1	209.65	209.00	11	2,179	0.50%
2022/06/24	22	224.68	25	226.34	226.00	-3	2,117	-0.14%
2022/06/23	15	218.67	25.4	223.05	226.50	-10.4	2,090	-0.50%
2022/06/22	14	217.11	13	208.31	206.00	1	2,050	0.05%
2022/06/21	3.1	210.64	11	214.41	216.50	-8	2,031	-0.39%
2022/06/20	9.2	214.40	6	205.58	205.50	3.2	2,041	0.15%
2022/06/17	1.1	216.55	1	219.00	220.00	0.1	2,044	0.00%
2022/06/16	1	218.50	4	220.38	220.00	-3	2,092	-0.14%
2022/06/15	8	219.13	7	217.43	217.00	1	2,113	0.05%
2022/06/14	5.2	213.69	9	214.17	218.00	-3.8	2,126	-0.18%
2022/06/13	2.1	214.86	10.1	213.88	210.00	-8	2,115	-0.38%
2022/06/10	2	221.75	6	221.67	220.00	-4	2,146	-0.19%
2022/06/09	0	0.00	5	221.00	220.50	-5	2,152	-0.23%
2022/06/08	12	228.25	23	222.93	222.00	-11	2,162	-0.51%
2022/06/07	4	224.25	2	222.50	222.50	2	2,150	0.09%
2022/06/06	0	0.00	1	221.50	221.00	-1	2,150	-0.05%
2022/06/02	1	220.00	2	219.75	219.00	-1	2,158	-0.05%
2022/06/01	0.1	222.00	0	0.00	220.50	0.1	2,186	0.00%
2022/05/31	0.1	222.00	0	0.00	223.50	0.1	2,196	0.00%
2022/05/30	0	0.00	2	220.00	221.00	-2	2,203	-0.09%
2022/05/27	2	219.50	1	217.50	217.00	1	2,263	0.04%
2022/05/26	12.1	220.12	13	217.85	217.00	-1	2,273	-0.04%
2022/05/25	1	221.50	1	222.50	221.00	0	2,286	0.00%
2022/05/24	0.2	219.74	0	0.00	216.50	0.2	2,317	0.01%
2022/05/23	7	226.79	2	226.50	225.00	5	2,309	0.22%
2022/05/20	3.1	233.93	3	230.00	229.00	0.1	2,318	0.00%
2022/05/19	5.1	226.32	5	227.70	231.00	0.1	2,316	0.00%
2022/05/18	5.6	232.54	3	234.00	229.50	2.6	2,329	0.11%
2022/05/17	11.3	230.23	8	230.13	228.00	3.3	2,362	0.14%
2022/05/16	38.1	226.72	37.5	229.50	234.00	0.7	2,499	0.03%
2022/05/13	3	208.67	2	211.25	216.00	1	2,372	0.04%
2022/05/12	18.4	202.59	24.4	199.02	196.50	-5.9	2,364	-0.25%
2022/05/11	2	211.26	1.9	214.26	210.50	0.1	2,321	0.01%
2022/05/10	13.2	211.37	12	214.21	215.00	1.2	2,314	0.05%
2022/05/09	5.3	229.57	6.3	224.66	222.50	-1	2,323	-0.04%
2022/05/06	4.4	231.15	5	231.50	233.50	-0.6	2,330	-0.03%
2022/05/05	10.1	231.99	1.1	234.05	234.00	9	2,330	0.39%
2022/05/04	18.5	237.19	9	237.89	236.00	9.5	2,328	0.41%
2022/05/03	8.1	253.76	4	251.38	248.50	4.1	2,308	0.18%
2022/04/29	3.1	253.65	3	252.50	250.50	0.1	2,320	0.00%
2022/04/28	2.1	258.00	2.1	255.29	254.00	-0.1	2,351	0.00%
2022/04/27	9	256.72	1	260.00	256.50	8	2,375	0.34%
2022/04/26	5.2	257.50	4	256.00	255.50	1.2	2,414	0.05%
2022/04/25	3	270.50	4	267.38	262.00	-1	2,696	-0.04%
2022/04/22	42.1	268.30	13.1	272.61	268.00	29	2,720	1.06%
2022/04/21	8	266.69	8.1	265.24	265.00	-0.1	2,647	0.00%
2022/04/20	1.1	262.27	4.3	263.58	267.50	-3.2	2,630	-0.12%
2022/04/19	2	256.51	0.5	260.00	256.50	1.5	2,624	0.06%
2022/04/18	9.1	264.24	2.1	264.93	260.00	7	2,634	0.27%
2022/04/15	8	268.50	7	265.29	263.50	1	2,621	0.04%
2022/04/14	3.6	269.37	6.3	266.99	264.50	-2.7	2,599	-0.10%
2022/04/13	2	265.25	2	267.25	268.00	0	2,587	0.00%
2022/04/12	4.1	258.52	3	262.17	258.50	1.1	2,586	0.04%
2022/04/11	19.2	268.50	17.2	267.59	263.00	2	2,591	0.08%
2022/04/08	0.2	257.50	0	0.00	261.00	0.2	2,609	0.01%
2022/04/07	3.1	256.70	8	256.56	250.50	-4.9	2,645	-0.18%
2022/04/06	7	264.14	8	263.06	260.00	-1	2,632	-0.04%
2022/04/01	6	265.25	0	0.00	263.50	6	2,639	0.23%
2022/03/31	3	267.17	13	267.88	267.00	-10	2,635	-0.38%
2022/03/30	2	264.75	2	265.25	267.50	0	2,622	0.00%
2022/03/29	12.1	260.11	9	263.11	263.50	3.1	2,619	0.12%
2022/03/28	17.1	269.49	9.2	270.02	262.50	7.9	2,606	0.30%
2022/03/25	15.4	269.42	8.1	265.89	262.50	7.3	2,584	0.28%
2022/03/24	10	268.75	4.1	270.37	271.00	5.9	2,603	0.23%
2022/03/23	7	268.21	7	269.29	268.50	0	2,611	0.00%
2022/03/22	8	265.00	3.5	264.72	265.00	4.5	2,606	0.17%
2022/03/21	19	268.61	15.1	269.09	268.00	4	2,607	0.15%
2022/03/18	12.1	260.41	9	260.88	263.00	3	2,572	0.12%
2022/03/17	1.2	252.54	0.2	254.00	254.00	1	2,558	0.04%
2022/03/16	10	248.65	8	249.75	247.00	2	2,562	0.08%
2022/03/15	15.1	251.97	9	252.29	247.00	6	2,641	0.23%
2022/03/14	4	246.38	5	248.30	247.00	-1	2,652	-0.04%
2022/03/11	4.1	236.56	3	240.83	242.50	1.1	2,655	0.04%
2022/03/10	3	241.83	3.1	242.49	242.00	0	2,655	0.00%
2022/03/09	1	236.50	1	238.50	237.00	0	2,668	0.00%
2022/03/08	5.1	238.32	0.3	238.00	232.00	4.8	2,669	0.18%
2022/03/07	2.5	246.13	2	243.25	241.50	0.5	2,654	0.02%
2022/03/04	2.4	250.12	2	251.00	251.50	0.4	2,648	0.02%
2022/03/03	13	252.19	0	251.00	251.00	13	2,685	0.48%
2022/03/02	8.1	253.12	17.8	254.25	252.00	-9.7	2,717	-0.36%
2022/03/01	0.1	241.50	6.6	236.29	242.00	-6.5	2,670	-0.24%
2022/02/25	0	0.00	1	231.01	233.50	-1	2,679	-0.04%
2022/02/24	1.5	232.90	0	231.00	230.00	1.5	2,718	0.05%
2022/02/23	1	247.49	4	246.88	246.50	-3	2,701	-0.11%
2022/02/22	2.1	249.48	1	251.50	245.00	1.1	2,701	0.04%
2022/02/21	2.1	249.54	0	0.00	249.50	2.1	2,702	0.08%
2022/02/18	1.2	250.50	1	250.00	254.00	0.2	2,697	0.01%
2022/02/17	4.2	251.33	8	251.88	251.00	-3.9	2,693	-0.14%
2022/02/16	26.3	282.14	15.4	274.97	261.00	10.8	2,655	0.41%
2022/02/15	2	265.00	0.1	265.00	265.00	1.9	2,489	0.08%
2022/02/14	1	243.54	0	0.00	241.00	1	2,483	0.04%
2022/02/11	0.1	246.58	2	245.00	244.00	-1.9	2,468	-0.08%
2022/02/10	0	249.00	0.5	249.50	247.00	-0.5	2,462	-0.02%
2022/02/09	1.3	238.71	7.1	241.14	248.00	-5.8	2,472	-0.23%
2022/02/08	0.3	248.73	1	246.00	246.50	-0.7	2,443	-0.03%
2022/02/07	0.1	255.32	0	0.00	255.50	0.1	2,417	0.00%
2022/01/26	3.5	253.81	11	253.91	253.50	-7.5	2,413	-0.31%
2022/01/25	3.2	264.13	3	264.54	260.00	0.2	2,393	0.01%
2022/01/24	5.2	266.35	8	265.88	263.00	-2.9	2,394	-0.12%
2022/01/21	5.2	269.34	1	266.50	263.00	4.2	2,422	0.17%
2022/01/20	0.1	265.50	2	260.25	264.50	-1.9	2,412	-0.08%
2022/01/19	7	266.92	4	263.00	261.50	3	2,422	0.13%
2022/01/18	44.5	280.56	63	276.40	266.00	-18.5	2,397	-0.77%
2022/01/17	2	275.50	11.1	274.22	283.50	-9.1	2,101	-0.43%
2022/01/14	7.6	262.32	2	258.75	258.00	5.6	2,030	0.27%
2022/01/13	2.2	273.00	0	0.00	271.00	2.2	2,003	0.11%
2022/01/12	4	276.88	3	278.00	276.00	1	1,988	0.05%
2022/01/11	7.1	284.50	6	283.50	282.50	1.1	1,978	0.05%
2022/01/10	3	286.50	3	281.50	281.00	0	1,978	0.00%
2022/01/07	5	282.00	5	280.10	279.00	0	2,009	0.00%
2022/01/06	7	281.07	2.7	278.70	278.00	4.3	2,037	0.21%
2022/01/05	3.1	279.15	3.5	276.07	279.00	-0.4	2,086	-0.02%
2022/01/04	5.1	275.32	4	275.75	275.00	1.1	2,087	0.05%
2022/01/03	14.7	280.67	6.3	277.20	279.50	8.4	2,084	0.40%
2021/12/30	10.9	298.14	3.1	299.11	299.00	7.9	2,070	0.38%
2021/12/29	1.1	289.55	1	290.00	287.50	0.1	2,045	0.00%
2021/12/28	2	284.25	6	287.50	291.00	-4	2,115	-0.19%
2021/12/27	9.5	288.27	21.5	284.13	281.00	-12	2,166	-0.55%
2021/12/24	3	293.33	1	293.00	293.00	2	2,167	0.09%
2021/12/23	2	296.00	0.2	295.50	293.00	1.8	2,173	0.08%
2021/12/22	2	292.25	3.1	294.79	292.50	-1.1	2,196	-0.05%
2021/12/21	8	294.56	7	293.50	292.50	1	2,193	0.05%
2021/12/20	10.5	299.04	4	299.85	299.50	6.5	2,167	0.30%
2021/12/17	1	286.00	0	0.00	292.00	1	2,118	0.05%
2021/12/16	0.7	287.00	1	287.50	284.00	-0.3	2,101	-0.01%
2021/12/15	1	278.00	6	283.33	286.00	-5	2,097	-0.24%
2021/12/14	5.4	279.77	3.9	279.77	279.00	1.5	2,093	0.07%
2021/12/13	14.4	283.04	2	286.75	278.50	12.4	2,083	0.59%
2021/12/10	3.4	285.53	5.2	284.12	285.00	-1.8	2,093	-0.09%
2021/12/09	22.4	285.48	15.2	285.54	280.00	7.2	2,079	0.35%
2021/12/08	10	263.41	7.1	271.14	279.00	2.9	1,996	0.14%
2021/12/07	2	249.75	4	251.50	254.00	-2	1,949	-0.10%
2021/12/06	0	0.00	7.3	252.03	250.00	-7.3	1,965	-0.37%
2021/12/03	4.1	248.44	4	249.50	249.00	0.1	2,009	0.00%
2021/12/02	2.3	244.11	5.1	240.17	241.00	-2.9	2,033	-0.14%
2021/12/01	4.5	239.73	0.2	243.00	238.50	4.3	2,047	0.21%
2021/11/30	3	243.17	1	244.00	241.00	2	2,072	0.10%
2021/11/29	15.3	252.53	8.3	254.43	250.00	7.1	2,094	0.34%
2021/11/26	6	244.16	4.1	244.82	243.50	1.9	2,086	0.09%
2021/11/25	5	239.20	10	239.10	237.00	-5	2,072	-0.24%
2021/11/24	14.1	233.90	7.3	235.88	240.00	6.8	2,109	0.32%
2021/11/23	20.4	240.31	16.1	239.83	237.00	4.3	2,132	0.20%
2021/11/22	4.1	220.42	4.4	221.36	228.00	-0.3	2,188	-0.01%
2021/11/19	13.1	210.81	0	0.00	207.50	13.1	2,317	0.56%
2021/11/18	2	212.51	15	205.17	214.00	-13	2,493	-0.52%
2021/11/17	16.4	205.87	1	204.50	205.50	15.4	2,609	0.59%
2021/11/16	11.1	206.77	13	207.82	207.00	-1.9	2,692	-0.07%
2021/11/15	6.2	213.90	6.2	212.53	212.50	-0.1	2,762	0.00%
2021/11/12	3	223.67	12.2	224.18	223.00	-9.2	2,904	-0.32%
2021/11/11	14	221.61	14	224.29	221.00	0	3,075	0.00%
2021/11/10	11	221.41	0	0.00	220.50	11	3,227	0.34%
2021/11/08	1.1	228.19	25.1	231.99	225.50	-24	3,392	-0.71%
2021/11/05	2.2	223.00	2	229.00	227.50	0.2	3,411	0.01%
2021/11/04	0.1	225.42	0	0.00	222.50	0.1	3,457	0.00%
2021/11/02	5	227.50	0	0.00	224.00	5	3,499	0.14%
2021/11/01	30.1	228.72	3	235.00	226.00	27.1	3,501	0.77%
2021/10/29	9.1	242.07	9	247.56	240.00	0.1	3,499	0.00%
2021/10/28	0.1	239.00	1.1	239.56	240.00	-1.1	3,475	-0.03%
2021/10/27	5	214.40	3.7	214.05	218.50	1.3	3,510	0.04%
2021/10/26	9.4	199.33	6.1	195.00	199.00	3.3	3,496	0.09%
2021/10/25	0.1	204.00	1	203.50	203.50	-1	3,506	-0.03%
2021/10/22	1.3	208.50	0	0.00	208.00	1.3	3,557	0.04%
2021/10/21	3.2	213.58	0	214.00	210.50	3.1	3,590	0.09%
2021/10/20	0.1	209.42	7	209.00	208.50	-6.9	3,639	-0.19%
2021/10/19	1	207.00	0	0.00	210.50	1	3,792	0.03%
2021/10/18	2.1	210.11	1	208.50	208.00	1.1	3,873	0.03%
2021/10/15	0.3	220.08	27	223.83	218.50	-26.7	4,080	-0.65%
2021/10/14	2.2	203.91	0.2	200.50	212.00	2	4,035	0.05%
2021/10/13	27.4	196.61	9.2	195.83	193.00	18.3	4,037	0.45%
2021/10/12	3.5	209.56	1	206.50	206.00	2.5	4,080	0.06%
2021/10/08	3.1	227.46	14	230.00	220.00	-11	4,107	-0.27%
2021/10/07	24	215.75	6.2	211.73	229.00	17.8	4,169	0.43%
2021/10/06	4.2	232.26	4	229.75	225.00	0.2	4,209	0.00%
2021/10/05	14.8	231.13	13.3	227.35	227.00	1.5	4,217	0.03%
2021/10/04	13.5	253.28	13.1	254.16	250.50	0.4	4,162	0.01%
2021/10/01	10	284.05	6	279.43	278.00	4	4,119	0.10%
2021/09/30	0.4	272.50	1	271.00	273.50	-0.6	4,144	-0.01%
2021/09/29	6.1	269.10	3.1	270.15	268.00	3	4,161	0.07%
2021/09/28	1	281.00	10.6	279.12	279.00	-9.6	4,196	-0.23%
2021/09/27	1	284.00	3	283.00	282.00	-2	4,226	-0.05%
2021/09/24	2	285.50	2.1	285.00	285.00	-0.1	4,261	0.00%
2021/09/23	3.2	285.27	1	287.00	283.50	2.2	4,299	0.05%
2021/09/22	2.1	279.12	10.4	280.57	280.50	-8.3	4,409	-0.19%
2021/09/17	11	283.64	0	0.00	286.00	11	4,478	0.25%
2021/09/16	1.1	285.05	0	0.00	284.00	1.1	4,510	0.02%
2021/09/15	3	290.34	4.3	291.20	290.00	-1.3	4,547	-0.03%
2021/09/14	1.2	281.58	0.2	280.00	279.00	1	4,586	0.02%
2021/09/13	6	285.66	3	283.67	282.00	3	4,596	0.07%
2021/09/10	3	288.00	2	287.25	285.50	1	4,612	0.02%
2021/09/09	4.2	286.70	14	289.00	284.50	-9.9	4,622	-0.21%
2021/09/08	21.2	300.75	11.3	299.50	297.00	9.9	4,607	0.21%
2021/09/07	25.4	288.20	3.1	293.67	295.00	22.3	4,622	0.48%
2021/09/06	0.1	280.00	1	277.67	277.50	-1	4,732	-0.02%
2021/09/03	3.1	276.40	1	277.50	277.00	2.1	4,702	0.04%
2021/09/02	6.3	282.19	4	281.51	281.00	2.3	4,782	0.05%
2021/09/01	2.4	294.42	2	291.50	290.50	0.4	4,871	0.01%
2021/08/31	4.1	302.49	3	303.50	302.50	1	4,859	0.02%
2021/08/30	2	297.00	10.1	297.52	299.00	-8.1	4,853	-0.17%
2021/08/27	6	290.83	1	290.03	289.50	5	4,823	0.10%
2021/08/26	13.1	289.16	3	288.36	286.00	10.1	4,794	0.21%
2021/08/25	19.6	304.47	13.3	299.67	302.50	6.3	4,693	0.13%
2021/08/24	19.2	327.64	34.1	309.64	304.00	-14.8	4,625	-0.32%
2021/08/23	15.1	357.97	33.1	345.88	337.00	-18	4,507	-0.40%
2021/08/20	29.5	348.96	17.3	350.07	355.00	12.2	4,439	0.27%
2021/08/19	7.1	327.49	12.1	335.70	334.00	-5	4,391	-0.11%
2021/08/18	26.7	349.40	30.5	350.20	335.50	-3.8	4,360	-0.09%
2021/08/17	18.2	356.07	20.8	367.34	367.00	-2.6	4,269	-0.06%
2021/08/16	12.1	323.26	19.3	328.47	339.50	-7.2	4,138	-0.17%
2021/08/13	12.7	300.74	14.1	303.75	309.00	-1.4	4,039	-0.03%
2021/08/12	6	290.33	3.1	290.53	289.50	2.9	4,016	0.07%
2021/08/11	2	285.00	4.2	284.90	281.50	-2.2	4,137	-0.05%
2021/08/10	5.1	289.82	4	289.25	289.00	1.1	4,281	0.03%
2021/08/09	3.1	280.35	0.2	282.22	278.00	2.9	4,446	0.07%
2021/08/06	5	285.99	0	0.00	283.00	5	4,669	0.11%
2021/08/05	5	284.79	7	282.86	282.00	-2	4,861	-0.04%
2021/08/04	1.1	280.48	3.1	280.02	280.00	-2.1	4,955	-0.04%
2021/08/03	3.2	286.08	2.2	286.46	285.00	1	4,951	0.02%
2021/08/02	7	292.14	5.3	290.81	293.00	1.7	4,925	0.03%
2021/07/30	4	277.63	4	282.50	277.50	0	4,924	0.00%
2021/07/29	6	280.00	13	280.12	280.00	-7	4,933	-0.14%
2021/07/28	7.1	275.51	14.1	276.90	275.50	-7	5,018	-0.14%
2021/07/27	7.2	267.01	8	267.56	261.50	-0.8	5,079	-0.02%
2021/07/26	6	275.17	17	277.41	278.50	-11	5,088	-0.22%
2021/07/23	29.2	262.08	11.2	261.93	263.00	17.9	5,072	0.35%
2021/07/22	15.7	286.87	2.7	283.22	282.50	13.1	4,993	0.26%
2021/07/21	30.8	297.31	22.6	300.67	299.00	8.2	4,929	0.17%
2021/07/20	0	0.00	0.2	280.50	280.50	-0.2	4,732	0.00%
2021/07/19	8.6	256.77	6	257.08	255.00	2.6	4,813	0.05%
2021/07/16	14.4	250.70	10.2	253.03	258.50	4.2	4,793	0.09%
2021/07/15	2	231.25	12.1	240.86	241.00	-10.1	4,726	-0.21%
2021/07/14	4.1	218.60	14.4	208.52	219.50	-10.3	4,713	-0.22%
2021/07/13	7.2	211.73	25.2	214.25	210.00	-18	4,658	-0.39%
2021/07/12	16.2	232.85	5.6	231.98	232.00	10.6	4,584	0.23%
2021/07/09	1.1	239.03	1.3	242.69	239.00	-0.3	4,641	-0.01%
2021/07/08	2.1	241.57	11	241.45	241.00	-8.9	4,730	-0.19%
2021/07/07	16.1	252.74	9.8	248.85	248.50	6.3	4,730	0.13%
2021/07/06	0.2	238.25	0	0.00	235.00	0.2	4,739	0.00%
2021/07/05	2.1	229.21	2.1	231.35	238.50	0	4,745	0.00%
2021/07/02	2.2	237.95	2	239.47	237.50	0.2	4,730	0.00%
2021/07/01	3.7	251.37	1.1	243.82	243.00	2.6	4,797	0.05%
2021/06/30	9	245.72	7.3	245.51	247.00	1.7	4,823	0.04%
2021/06/29	12.2	240.34	20	237.55	242.00	-7.9	4,876	-0.16%
2021/06/28	8.8	257.99	40.3	259.38	258.00	-31.6	4,877	-0.65%
2021/06/25	2.3	272.31	5.3	271.79	269.50	-3	4,900	-0.06%
2021/06/24	11.2	271.72	4.8	275.85	276.50	6.4	4,923	0.13%
2021/06/23	4.4	273.90	9.6	274.32	275.00	-5.3	5,050	-0.10%
2021/06/22	1	277.93	1.5	256.17	255.50	-0.5	5,062	-0.01%
2021/06/21	7.5	274.41	6	274.89	272.00	1.5	5,161	0.03%
2021/06/18	6.6	274.87	5	276.61	270.00	1.6	5,191	0.03%
2021/06/17	30.2	254.67	2.1	242.95	260.00	28.2	5,234	0.54%
2021/06/16	8.1	264.34	5.4	263.77	255.00	2.6	5,289	0.05%
2021/06/15	13.7	282.57	16.7	261.78	283.00	-3	5,283	-0.06%
2021/06/11	1	275.50	0	275.50	275.50	1	5,171	0.02%
2021/06/09	11.3	250.50	12.6	250.50	250.50	-1.2	5,214	-0.02%
2021/06/08	0.3	218.72	57.1	204.36	228.00	-56.8	5,200	-1.09%
2021/06/07	0.3	207.50	28	207.50	207.50	-27.7	5,154	-0.54%
2021/06/04	4.2	230.50	10.3	230.50	230.50	-6.1	5,149	-0.12%
2021/06/03	1.6	256.00	16.4	256.00	256.00	-14.8	5,143	-0.29%
2021/06/02	3.6	284.00	8.4	284.00	284.00	-4.8	5,146	-0.09%
2021/06/01	1.3	315.50	5.1	315.50	315.50	-3.8	5,172	-0.07%
2021/05/28	15.6	392.09	7.7	394.52	389.00	7.9	5,093	0.15%
2021/05/27	8.7	398.50	14.6	404.31	402.00	-5.9	5,050	-0.12%
2021/05/26	3.2	383.29	4.3	394.91	386.00	-1.1	5,024	-0.02%
2021/05/25	14.8	383.63	20	384.91	380.00	-5.3	5,073	-0.10%
2021/05/24	22.1	378.76	14.8	380.89	396.50	7.4	5,022	0.15%
2021/05/21	12.4	359.92	16	357.87	360.50	-3.6	5,040	-0.07%
2021/05/20	12.5	350.74	8.1	351.53	352.00	4.4	5,007	0.09%
2021/05/19	24.3	347.80	45	346.87	344.50	-20.7	4,972	-0.42%
2021/05/18	45.3	381.97	53.8	385.69	375.50	-8.6	4,890	-0.17%
2021/05/17	63	406.81	43.3	409.76	417.00	19.8	4,770	0.41%
2021/05/14	56.1	365.75	64.6	368.63	379.50	-8.5	4,819	-0.18%
2021/05/13	76.5	349.32	75.2	354.22	363.00	1.3	4,773	0.03%
2021/05/12	66.3	322.42	22	323.39	330.00	44.2	4,696	0.94%
2021/05/11	20.4	292.28	15.2	293.38	300.00	5.3	4,539	0.12%
2021/05/10	8	283.00	9.1	283.60	280.00	-1.1	4,515	-0.02%
2021/05/07	19.6	275.28	7	275.36	275.00	12.6	4,520	0.28%
2021/05/06	9	271.06	18.9	270.58	270.00	-9.9	4,514	-0.22%
2021/05/05	9.6	283.52	6	281.25	287.00	3.6	4,463	0.08%
2021/05/04	52.6	292.14	34	284.09	281.00	18.6	4,450	0.42%
2021/05/03	23.6	302.73	22	309.52	310.00	1.6	4,379	0.04%
2021/04/29	20.2	287.15	13	285.00	285.00	7.2	4,273	0.17%
2021/04/28	13.6	280.37	6.1	279.13	276.00	7.5	4,253	0.18%
2021/04/27	23	282.37	1	275.50	287.00	22	4,267	0.52%
2021/04/26	6.1	270.65	1	269.00	268.50	5.1	4,210	0.12%
2021/04/23	4	263.63	4	263.88	262.00	0	4,211	0.00%
2021/04/22	30.6	272.34	33	268.00	259.00	-2.4	4,191	-0.06%
2021/04/21	29	284.09	5	279.60	277.50	24	4,115	0.58%
2021/04/20	15.1	285.71	3	285.67	287.00	12.1	4,124	0.29%
2021/04/19	21.5	285.99	0.1	282.00	275.00	21.4	4,152	0.52%
2021/04/16	3.4	289.99	3	289.83	286.00	0.4	4,120	0.01%
2021/04/15	13	286.81	4	288.63	288.00	9	4,108	0.22%
2021/04/14	17	286.17	6	285.13	282.50	11	4,119	0.27%
2021/04/13	27.7	305.02	19.5	303.53	295.00	8.2	4,048	0.20%
2021/04/12	2	314.00	1.6	314.00	314.00	0.4	3,950	0.01%
2021/04/09	8	283.37	6.1	283.68	285.50	2	3,977	0.05%
2021/04/08	7.2	274.70	5.3	275.61	272.50	1.9	3,999	0.05%
2021/04/07	8.5	280.44	7	280.36	276.00	1.5	4,096	0.04%
2021/04/06	13.3	280.29	9.2	277.05	270.00	4.1	4,146	0.10%
2021/04/01	8.3	290.73	6	290.25	289.00	2.3	4,076	0.06%
2021/03/31	14.2	289.89	6.2	294.57	289.00	8.1	4,019	0.20%
2021/03/30	29.5	289.36	14.2	292.80	296.00	15.3	3,930	0.39%
2021/03/29	5.2	277.98	12.2	278.56	284.50	-7	3,829	-0.18%
2021/03/26	3.1	255.61	1.3	256.56	259.00	1.8	3,755	0.05%
2021/03/25	39.7	261.12	20	257.48	253.00	19.7	3,691	0.53%
2021/03/24	10.1	238.71	6	243.58	249.00	4.1	3,517	0.12%
2021/03/23	8.2	219.18	44.2	225.33	226.50	-36	3,432	-1.05%
2021/03/22	13.1	203.22	8.3	205.30	206.00	4.8	3,317	0.14%
2021/03/19	26.3	202.95	4.2	206.64	202.00	22.2	3,266	0.68%
2021/03/18	4.2	207.64	3.1	208.52	208.00	1.1	3,208	0.03%
2021/03/17	4.5	193.65	13	196.58	197.50	-8.6	3,151	-0.27%
2021/03/16	3.6	201.13	14	199.96	197.50	-10.4	3,095	-0.34%
2021/03/15	9.2	204.83	4	201.88	202.00	5.2	3,068	0.17%
2021/03/12	18.1	203.85	2	204.50	197.00	16.1	3,041	0.53%
2021/03/11	12	211.13	6	210.58	214.00	6	2,979	0.20%
2021/03/10	4	205.13	1	204.50	205.00	3	2,905	0.10%
2021/03/09	5	193.00	1	190.00	196.00	4	2,892	0.14%
2021/03/08	8	198.88	0	203.00	188.00	8	2,885	0.28%
2021/03/05	1.5	191.33	2	203.50	203.50	-0.5	2,886	-0.02%
2021/03/04	1	184.00	0.1	182.50	185.00	1	2,903	0.03%
2021/03/03	1	170.00	0	0.00	180.00	1	2,954	0.03%
2021/03/02	1	177.00	4	173.75	172.50	-3	3,103	-0.10%
2021/02/26	7.1	176.51	0	0.00	175.50	7.1	3,110	0.23%
2021/02/25	1.2	182.17	17	190.76	185.00	-15.8	3,088	-0.51%
2021/02/24	2.9	175.50	0.2	175.50	175.50	2.7	3,017	0.09%
2021/02/23	22.8	219.38	5.1	202.93	194.50	17.7	3,047	0.58%
2021/02/22	1	216.00	1	216.00	216.00	0	2,996	0.00%
2021/02/19	4	196.50	1	196.50	196.50	3	3,019	0.10%
2021/02/18	6	179.00	0	0.00	179.00	6	3,061	0.20%
2021/02/17	3.1	162.67	2	163.00	163.00	1.1	3,051	0.03%
2021/02/05	18	141.48	21.3	145.11	148.50	-3.3	3,018	-0.11%
2021/02/04	14	131.68	25.9	133.70	135.00	-11.8	2,799	-0.42%
2021/02/03	24.2	120.16	24.1	120.36	123.00	0.1	2,649	0.00%
2021/02/02	3	108.00	3	107.17	112.00	0	2,511	0.00%
2021/02/01	8	109.19	15	108.97	110.00	-7	2,462	-0.28%
2021/01/29	0	0.00	3	102.83	103.00	-3	2,382	-0.13%
2021/01/28	6	105.83	1	106.50	105.50	5	2,359	0.21%
2021/01/27	2	108.74	1	107.00	106.50	1	2,351	0.04%
2021/01/26	3	108.33	6	108.33	107.50	-3	2,376	-0.13%
2021/01/25	5.4	109.33	4.5	109.44	107.50	0.9	2,399	0.04%
2021/01/22	2	105.50	6.2	104.92	104.50	-4.2	2,347	-0.18%
2021/01/21	0	105.00	17	104.53	103.50	-17	2,340	-0.73%
2021/01/20	12.2	106.07	2	106.25	106.00	10.2	2,322	0.44%
2021/01/19	0	0.00	1	103.00	103.00	-1	2,267	-0.04%
2021/01/15	0	0.00	1	99.20	98.20	-1	2,249	-0.04%
2021/01/13	1	100.00	10	100.90	100.00	-9	2,233	-0.40%
2021/01/12	10	106.60	50.1	106.23	106.50	-40.1	2,194	-1.83%
2021/01/11	2	99.25	4.1	98.90	99.10	-2.1	2,123	-0.10%
2021/01/08	2	99.80	2	98.75	98.40	0	2,119	0.00%
2021/01/07	0	0.00	2	100.00	100.50	-2	2,111	-0.09%
2021/01/06	7	96.14	2	96.40	95.40	5	2,092	0.24%
2021/01/05	0	0.00	2	99.10	97.60	-2	2,115	-0.09%
2021/01/04	15	97.01	10	98.12	96.70	5	2,119	0.24%
2020/12/31	7	106.00	35	105.07	103.00	-28	2,074	-1.35%
2020/12/30	18.6	112.92	19.1	113.51	110.00	-0.5	1,991	-0.02%
2020/12/29	8	102.88	5.2	105.20	109.50	2.8	1,865	0.15%
2020/12/28	0	0.00	3	99.40	99.60	-3	1,777	-0.17%
2020/12/25	0	0.00	5	96.00	95.90	-5	1,760	-0.28%
2020/12/24	45	95.22	15.1	95.40	95.10	29.9	1,759	1.70%
2020/12/23	5	95.20	5	94.54	94.00	0	1,758	0.00%
2020/12/22	1.1	93.81	7	94.50	98.40	-5.9	1,761	-0.33%
2020/12/21	1	92.60	1	94.00	92.50	0	1,749	0.00%
2020/12/18	1	93.80	0	0.00	93.80	1	1,752	0.06%
2020/12/17	2	94.70	0	0.00	94.10	2	1,757	0.11%
2020/12/16	2	96.00	0	0.00	94.50	2	1,773	0.11%
2020/12/15	9	94.39	0	0.00	94.00	9	1,824	0.49%
2020/12/14	4.1	96.14	6	96.10	95.50	-1.9	1,829	-0.11%
2020/12/11	11	93.75	16	92.84	94.90	-5	1,842	-0.27%
2020/12/10	4	94.55	0	0.00	93.80	4	1,835	0.22%
2020/12/09	7.5	95.15	2	94.60	93.90	5.4	1,845	0.29%
2020/12/08	5	96.46	2	95.40	96.00	3	1,856	0.16%
2020/12/07	3	96.63	4	97.88	96.00	-1	1,857	-0.05%
2020/12/04	3	101.17	4	101.50	100.50	-1	1,858	-0.05%
2020/12/03	2	102.75	10	102.50	102.00	-8	1,899	-0.42%
2020/12/02	6	102.83	13	102.12	102.50	-7	1,901	-0.37%
2020/12/01	9.8	105.65	7.1	104.66	103.00	2.7	1,916	0.14%
2020/11/30	19.8	103.05	7	103.86	107.00	12.8	1,916	0.67%
2020/11/27	19.6	102.62	3	102.33	102.00	16.6	1,869	0.89%
2020/11/26	27.1	110.52	13	108.92	107.00	14.1	1,846	0.76%
2020/11/25	0	0.00	2.1	102.50	102.50	-2.1	1,766	-0.12%
2020/11/24	1	93.60	0	0.00	93.20	1	1,778	0.06%
2020/11/23	4	92.65	2	92.55	92.60	2	1,799	0.11%
2020/11/20	4	92.73	6	92.65	92.10	-2	1,802	-0.11%
2020/11/19	2	92.85	1	93.40	95.40	1	1,777	0.06%
2020/11/18	6	92.63	2	93.00	92.30	4	1,774	0.23%
2020/11/17	2	91.45	6	91.73	94.30	-4	1,804	-0.22%
2020/11/16	2	88.55	8	88.89	88.50	-6	1,806	-0.33%
2020/11/13	3	89.77	16	89.66	89.90	-13	1,883	-0.69%
2020/11/12	1	89.00	2.1	89.73	88.80	-1.1	1,903	-0.06%
2020/11/10	5	87.96	11	88.15	87.90	-6	1,913	-0.31%
2020/11/09	2	84.95	0	0.00	84.60	2	1,929	0.10%
2020/11/06	7	85.53	0	0.00	85.20	7	1,951	0.36%
2020/11/05	1	86.90	0	0.00	86.50	1	2,011	0.05%
2020/11/04	4	87.38	2	88.45	87.20	2	2,044	0.10%
2020/11/03	13	88.73	1	88.00	88.00	12	2,076	0.58%
2020/11/02	2	89.75	21	87.75	90.60	-19	2,065	-0.92%
2020/10/30	1	84.00	0	0.00	83.40	1	2,061	0.05%
2020/10/29	1	85.50	7	84.51	85.80	-6	2,120	-0.28%
2020/10/28	7	86.07	1	85.70	85.20	6	2,189	0.27%
2020/10/26	4	83.80	6	83.72	83.00	-2	2,211	-0.09%
2020/10/23	1	87.80	0	0.00	87.60	1	2,247	0.04%
2020/10/22	2	87.75	0	0.00	87.40	2	2,355	0.08%
2020/10/20	1	91.00	1	90.00	89.80	0	2,507	0.00%
2020/10/19	1	90.10	0	0.00	90.00	1	2,565	0.04%
2020/10/16	1	90.50	1	89.80	89.60	0	2,615	0.00%
2020/10/15	6	89.93	0	0.00	89.30	6	2,676	0.22%
2020/10/14	2	92.25	1	92.90	91.10	1	2,804	0.04%
2020/10/13	3	89.73	0	0.00	89.40	3	2,935	0.10%
2020/10/12	1	95.00	1	93.60	93.10	0	2,944	0.00%
2020/10/08	2	95.85	5	96.28	96.10	-3	3,007	-0.10%
2020/10/07	1	98.20	1	97.70	97.70	0	3,065	0.00%
2020/10/06	1	99.70	0	0.00	98.70	1	3,155	0.03%
2020/10/05	0	0.00	2	100.00	98.60	-2	3,303	-0.06%
2020/09/30	2	99.30	2.5	98.72	98.80	-0.5	3,393	-0.01%
2020/09/29	0	0.00	5	93.70	93.70	-5	3,525	-0.14%
2020/09/28	2	95.10	4	97.00	96.50	-2	3,587	-0.06%
2020/09/25	5	97.28	6	97.03	95.00	-1	3,660	-0.03%
2020/09/24	3	100.50	5	100.18	99.50	-2	3,725	-0.05%
2020/09/23	4	102.75	1.7	102.50	102.50	2.3	3,818	0.06%
2020/09/22	2	102.50	1	103.00	102.00	1	3,916	0.03%
2020/09/21	2	103.25	0	0.00	102.50	2	4,094	0.05%
2020/09/18	0	0.00	2	102.00	103.00	-2	4,147	-0.05%
2020/09/17	2	101.50	1	102.50	100.50	1	4,185	0.02%
2020/09/16	2	101.75	4	102.00	101.50	-2	4,240	-0.05%
2020/09/15	0	0.00	2	99.70	99.00	-2	4,314	-0.05%
2020/09/14	2	97.10	1	97.10	97.00	1	4,433	0.02%
2020/09/11	2	99.45	8	97.00	97.00	-6	4,655	-0.13%
2020/09/10	3	100.33	0	0.00	100.00	3	4,852	0.06%
2020/09/09	9	102.89	3	102.00	101.50	6	4,946	0.12%
2020/09/08	6	103.08	7	103.29	106.50	-1	5,090	-0.02%
2020/09/07	1	100.50	11	100.05	99.70	-10	5,194	-0.19%
2020/09/04	1	100.00	6	100.92	100.50	-5	5,396	-0.09%
2020/09/03	7.5	99.53	6.2	100.54	98.80	1.3	5,565	0.02%
2020/09/02	9	102.39	7.3	102.41	101.00	1.7	5,659	0.03%
2020/09/01	21	102.88	7	104.29	102.00	14	5,716	0.24%
2020/08/31	18	105.31	16	108.13	105.50	2	5,721	0.03%
2020/08/28	12	104.08	5	104.20	103.00	7	5,706	0.12%
2020/08/27	3	102.17	6	101.75	104.00	-3	5,783	-0.05%
2020/08/26	5	101.30	1	101.00	101.00	4	5,926	0.07%
2020/08/25	8	99.14	9	99.30	99.10	-1	6,019	-0.02%
2020/08/24	6	101.67	4	101.88	101.00	2	6,138	0.03%
2020/08/21	8	100.10	9	100.52	103.50	-1	6,248	-0.02%
2020/08/20	1	97.20	11	97.38	95.20	-10	6,403	-0.16%
2020/08/19	13.3	101.44	34	102.06	100.00	-20.7	6,668	-0.31%
2020/08/18	1	97.60	7	98.23	98.60	-6	6,835	-0.09%
2020/08/17	2	90.45	8	91.89	89.70	-6	7,088	-0.08%
2020/08/14	8	90.40	17	91.49	91.00	-9	7,195	-0.13%
2020/08/13	19	90.07	6	89.33	90.00	13	7,469	0.17%
2020/08/12	2	93.95	26	94.53	94.90	-24	7,507	-0.32%
2020/08/11	10	96.32	35	97.37	93.10	-25	7,655	-0.33%
2020/08/10	17	101.88	11	103.09	100.00	6	7,675	0.08%
2020/08/07	8	103.81	13	104.58	103.50	-5	7,858	-0.06%
2020/08/06	10	102.35	11	103.05	101.00	-1	8,049	-0.01%
2020/08/05	27	101.57	19	101.48	101.00	8	8,139	0.10%
2020/08/04	19	105.58	6	104.75	104.00	13	8,344	0.16%
2020/08/03	18	106.53	49	103.41	108.50	-31	8,536	-0.36%
2020/07/31	11	99.09	15	99.77	99.00	-4	8,874	-0.05%
2020/07/30	20	99.75	3	99.90	99.10	17	8,900	0.19%
2020/07/29	13	100.38	7	98.61	98.00	6	8,995	0.07%
2020/07/28	4	94.18	15	92.27	96.80	-11	9,085	-0.12%
2020/07/27	20	99.19	2	101.15	96.80	18	9,064	0.20%
2020/07/24	5	108.10	14	109.75	107.00	-9	9,058	-0.10%
2020/07/23	21	110.50	1	111.00	109.00	20	9,275	0.22%
2020/07/22	14	112.39	14	111.79	112.00	0	9,417	0.00%
2020/07/21	19	109.11	23	107.43	107.50	-4	9,504	-0.04%
2020/07/20	37	107.32	35	107.23	107.00	2	9,606	0.02%
2020/07/17	31	116.45	20	114.28	112.50	11	9,548	0.12%
2020/07/16	6	125.33	5	127.60	124.50	1	9,525	0.01%
2020/07/15	20	126.63	1	125.50	124.50	19	9,663	0.20%
2020/07/14	12	128.13	15	128.70	129.00	-3	9,617	-0.03%
2020/07/13	11	127.18	3	126.83	126.00	8	9,570	0.08%
2020/07/10	16	130.59	30	130.37	130.00	-14	9,534	-0.15%
2020/07/09	17	125.38	7	125.79	124.00	10	9,412	0.11%
2020/07/08	4	125.88	24	127.71	127.50	-20	9,332	-0.21%
2020/07/07	4	120.25	5	119.00	119.00	-1	9,215	-0.01%
2020/07/06	14	122.29	31	122.05	121.50	-17	9,209	-0.18%
2020/07/03	25	122.08	4	121.25	121.00	21	9,188	0.23%
2020/07/02	9.3	124.57	22	126.20	123.00	-12.7	9,143	-0.14%
2020/07/01	12.3	119.68	10	120.35	122.50	2.3	9,107	0.03%
2020/06/30	58.1	122.29	24	121.71	121.50	34.1	9,032	0.38%
2020/06/29	0	0.00	14	115.18	118.50	-14	8,874	-0.16%
2020/06/24	28	109.32	3	110.00	108.00	25	8,869	0.28%
2020/06/23	23	114.54	11	114.32	113.00	12	8,821	0.14%
2020/06/22	2	113.75	32	114.25	113.50	-30	8,813	-0.34%
2020/06/19	22	114.68	15	115.57	113.50	7	8,763	0.08%
2020/06/18	47	117.84	32	121.69	119.50	15	8,676	0.17%
2020/06/17	27	111.50	50	112.83	115.50	-23	8,475	-0.27%
2020/06/16	7	106.00	15	105.77	105.00	-8	8,308	-0.10%
2020/06/15	31	106.55	33	106.58	106.00	-2	8,290	-0.02%
2020/06/12	33	100.07	26	99.36	104.00	7	8,214	0.09%
2020/06/11	35	99.84	16	101.16	96.00	19	8,193	0.23%
2020/06/10	29	102.97	18	103.83	105.50	11	8,026	0.14%
2020/06/09	6	90.92	30	91.96	96.30	-24	7,856	-0.31%
2020/06/08	7	89.41	19	89.42	87.60	-12	7,796	-0.15%
2020/06/05	7	91.33	2	91.90	91.40	5	7,751	0.06%
2020/06/04	6	91.93	6	92.88	91.00	0	7,761	0.00%
2020/06/03	8	92.05	12	93.11	93.90	-4	7,746	-0.05%
2020/06/02	24	92.63	18	91.16	89.00	6	7,687	0.08%
2020/06/01	18	98.93	4	99.48	97.00	14	7,596	0.18%
2020/05/29	7	102.07	22	102.38	101.50	-15	7,519	-0.20%
2020/05/28	32	97.17	19	96.03	98.00	13	7,444	0.17%
2020/05/27	33	99.59	26	99.14	98.00	7	7,410	0.09%
2020/05/26	54	103.12	34	105.41	107.00	20	7,256	0.28%
2020/05/25	38	96.95	28	99.02	100.50	10	7,085	0.14%
2020/05/22	25	86.20	39	86.89	91.40	-14	7,186	-0.19%
2020/05/21	25	83.40	14	84.02	83.10	11	6,910	0.16%
2020/05/20	79	82.99	71	80.58	84.60	8	6,892	0.12%
2020/05/19	8	85.80	13	85.80	85.80	-5	6,676	-0.07%
2020/05/18	63	74.61	37	76.57	78.00	26	6,790	0.38%
2020/05/15	36	72.58	23	71.93	72.10	13	6,764	0.19%
2020/05/14	38	74.62	41	75.51	73.10	-3	6,756	-0.04%
2020/05/13	23	72.64	31.4	72.61	75.00	-8.4	6,547	-0.13%
2020/05/12	22	67.60	20	65.17	68.20	2	6,365	0.03%
2020/05/11	26	64.94	65	65.04	66.50	-39	6,245	-0.62%
2020/05/08	39	73.36	81	73.98	70.40	-42	5,998	-0.70%
2020/05/07	32	76.33	35	75.30	78.20	-3	5,762	-0.05%
2020/05/06	3	71.10	4	71.10	71.10	-1	5,353	-0.02%
2020/05/05	12	63.28	2	64.15	64.70	10	5,321	0.19%
2020/05/04	11	57.09	8	56.95	58.90	3	5,216	0.06%
2020/04/30	16	54.46	13	54.93	53.60	3	5,120	0.06%
2020/04/29	71	54.07	19	54.06	53.30	52	5,081	1.02%
2020/04/28	46	56.85	38	56.26	55.50	8	5,019	0.16%
2020/04/27	27	54.14	29	53.74	54.60	-2	4,773	-0.04%
2020/04/24	16	49.29	64	50.68	49.65	-48	4,577	-1.05%
2020/04/23	15	48.43	19	48.92	49.90	-4	4,435	-0.09%
2020/04/22	17	47.08	7	47.24	46.80	10	4,259	0.23%
2020/04/21	86	46.63	9	46.48	47.00	77	4,177	1.84%
2020/04/20	19	47.57	50	47.13	47.90	-31	4,046	-0.77%
2020/04/17	13	43.60	4	43.68	43.55	9	3,852	0.23%
2020/04/16	5	44.19	3	44.42	44.15	2	3,812	0.05%
2020/04/15	9	44.26	17	44.21	43.85	-8	3,784	-0.21%
2020/04/14	16	45.47	3	45.77	45.25	13	3,722	0.35%
2020/04/13	14.4	45.21	6	45.79	45.15	8.4	3,690	0.23%
2020/04/10	11	45.59	7	45.75	45.20	4	3,668	0.11%
2020/04/09	23	46.69	14	46.76	45.90	9	3,647	0.25%
2020/04/08	13	46.32	6	46.22	47.00	7	3,579	0.20%
2020/04/07	13	45.73	15	45.97	45.55	-2	3,517	-0.06%
2020/04/06	9	45.83	3	45.82	46.60	6	3,466	0.17%
2020/04/01	3	44.42	5	44.25	43.95	-2	3,387	-0.06%
2020/03/31	7	45.10	10	45.20	45.10	-3	3,353	-0.09%
2020/03/30	24	45.65	10	45.53	46.00	14	3,322	0.42%
2020/03/27	15	44.33	17	44.59	43.75	-2	3,257	-0.06%
2020/03/26	21	44.81	15	43.71	45.00	6	3,209	0.19%
2020/03/25	14	43.17	18	43.67	43.35	-4	3,147	-0.13%
2020/03/24	15	42.92	13	43.42	43.00	2	3,095	0.06%
2020/03/23	15	43.89	13	45.48	43.40	2	3,043	0.07%
2020/03/20	11	45.48	18	45.96	45.10	-7	2,997	-0.23%
2020/03/19	16	45.57	30	45.25	44.10	-14	2,933	-0.48%
2020/03/18	17	46.89	15	46.23	46.30	2	2,841	0.07%
2020/03/17	9	44.69	16	44.59	45.95	-7	2,740	-0.26%
2020/03/16	10	41.90	9	42.05	42.05	1	2,594	0.04%
2020/03/12	3	43.52	13	45.37	42.45	-10	2,510	-0.40%
2020/03/11	1	46.95	0	0.00	46.95	1	2,441	0.04%
2020/03/10	1	45.90	2	46.45	46.65	-1	2,409	-0.04%
2020/03/09	20	50.60	0	0.00	50.10	20	2,347	0.85%
2020/03/06	0	0.00	11	51.32	51.40	-11	2,282	-0.48%
2020/03/05	11	49.98	8	49.58	50.10	3	2,216	0.14%
2020/03/04	10	52.35	0	0.00	52.70	10	2,117	0.47%
2020/03/03	3	52.23	9	51.91	51.80	-6	2,073	-0.29%
2020/03/02	5	55.62	18	54.48	54.50	-13	2,003	-0.65%
2020/02/27	11	50.97	8	51.03	51.00	3	1,886	0.16%
2020/02/26	19	52.00	23	50.79	52.50	-4	1,814	-0.22%
2020/02/25	34	51.71	22	50.67	52.30	12	1,648	0.73%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/21	10	42.13	11	42.39	43.30	-1	1,266	-0.08%
2020/02/20	18	39.38	28	39.25	39.40	-10	1,148	-0.87%
2020/02/19	36	42.00	10	41.69	41.50	26	1,058	2.46%
2020/02/18	9	38.37	4	38.88	39.40	5	846	0.59%
2020/02/17	4	34.23	6	33.79	35.85	-2	687	-0.29%
2020/02/14	3	32.90	11	32.60	32.60	-8	601	-1.33%
2020/02/13	15	32.82	0	0.00	33.00	15	580	2.59%
2020/02/12	1	31.80	0	0.00	31.60	1	526	0.19%
2020/02/11	1	31.80	1	31.35	31.45	0	516	0.00%
2020/02/10	0	0.00	3	32.33	32.00	-3	505	-0.59%
2020/02/07	2	31.65	1	31.35	31.50	1	477	0.21%
2020/02/06	0	0.00	5	31.37	31.05	-5	466	-1.07%
2020/02/05	0	0.00	3	31.17	30.90	-3	451	-0.66%
2020/02/04	7	32.11	31	31.94	32.10	-24	433	-5.53%
2020/02/03	40	33.82	5	31.64	34.90	35	371	9.43%
2020/01/31	12	35.02	7	32.29	32.05	5	313	1.59%
2020/01/20	6	30.10	2	30.70	30.75	4	231	1.73%
2020/01/07	0	0.00	2	29.40	29.55	-2	198	-1.01%
2020/01/03	2	30.13	0	0.00	29.80	2	183	1.09%
2019/11/07	0	0.00	2	29.15	29.25	-2	108	-1.85%
2019/11/04	2	29.90	0	0.00	29.40	2	107	1.86%
2019/11/01	1	29.80	0	0.00	29.90	1	103	0.96%
2019/09/16	1	29.30	0	0.00	29.25	1	116	0.86%
2019/08/29	1	27.90	0	0.00	27.95	1	113	0.88%
2019/08/13	0	0.00	8	28.13	27.65	-8	108	-7.35%
2019/08/08	0	0.00	15	28.98	29.45	-15	105	-14.20%
2019/07/17	1	32.20	0	0.00	32.10	1	109	0.92%
2019/07/15	1	32.15	0	0.00	32.00	1	107	0.93%
2019/07/12	1	32.15	0	0.00	32.20	1	111	0.90%
2019/07/11	1	32.20	0	0.00	32.15	1	112	0.89%
2019/07/03	1	32.30	0	0.00	32.40	1	128	0.78%
2019/07/01	0	0.00	1	32.40	32.35	-1	132	-0.75%
2019/06/25	2	32.05	0	0.00	32.10	2	143	1.39%
2019/06/21	1	32.20	0	0.00	31.95	1	146	0.68%
2019/06/14	1	31.75	0	0.00	31.70	1	157	0.64%
2019/06/10	1	31.55	0	0.00	31.50	1	169	0.59%
2019/05/24	0	0.00	1	32.45	32.45	-1	228	-0.44%
2019/05/21	1	32.10	0	0.00	32.50	1	229	0.43%
2019/05/15	1	32.80	0	0.00	32.95	1	238	0.42%
2019/05/14	1	32.35	0	0.00	32.95	1	237	0.42%
2019/05/10	1	33.90	0	0.00	33.60	1	239	0.42%
2019/05/08	1	33.90	0	0.00	34.00	1	236	0.42%
2019/05/07	1	34.10	0	0.00	34.30	1	236	0.42%
2019/05/03	1	34.55	0	0.00	34.45	1	235	0.42%
2019/05/02	2	34.45	0	0.00	34.40	2	236	0.85%
2019/04/30	3	34.15	1	33.90	34.35	2	236	0.85%
2019/04/29	4	34.71	0	0.00	34.50	4	234	1.71%
2019/04/26	7	35.16	0	0.00	35.00	7	230	3.04%
2019/04/22	1	35.50	0	0.00	35.40	1	233	0.43%
2019/04/19	2	35.30	6	35.20	35.15	-4	234	-1.70%
2019/04/16	1	35.55	0	0.00	35.70	1	239	0.42%
2019/04/12	1	35.80	0	0.00	36.00	1	239	0.42%
2019/04/11	4	36.00	0	0.00	36.00	4	238	1.68%
2019/04/10	3	36.30	0	0.00	36.20	3	235	1.27%
2019/04/09	0	0.00	3	36.13	36.00	-3	232	-1.29%
2019/04/02	1	34.95	0	0.00	34.90	1	227	0.44%
2019/04/01	2	35.10	0	0.00	34.90	2	225	0.89%
2019/03/28	0	0.00	2	35.85	35.40	-2	224	-0.89%
2019/03/27	2	35.50	0	0.00	35.50	2	226	0.88%
2019/03/25	0	0.00	1	35.55	35.75	-1	229	-0.44%
2019/03/15	1	35.60	9	35.77	35.60	-8	233	-3.43%
2019/03/13	0	0.00	1	36.40	36.15	-1	236	-0.42%
2019/03/08	1	36.75	0	0.00	36.75	1	267	0.37%
2019/03/07	0	0.00	3	37.30	37.15	-3	277	-1.08%
2019/03/06	0	0.00	4	38.28	38.30	-4	267	-1.49%
2019/02/25	2	35.60	1	35.70	35.55	1	238	0.42%
2019/02/21	3	35.63	0	0.00	35.65	3	246	1.22%
2019/02/20	1	35.65	42	35.76	35.60	-41	248	-16.47%
2019/02/19	0	0.00	1	36.15	36.00	-1	247	-0.40%
2019/02/18	18	36.21	0	0.00	36.25	18	248	7.25%
2019/02/15	24	36.15	0	0.00	36.20	24	246	9.73%
2019/01/29	0	0.00	1	35.05	35.10	-1	247	-0.40%
2019/01/23	1	34.90	0	0.00	35.00	1	268	0.37%
2019/01/14	1	35.70	0	0.00	35.80	1	296	0.34%
2019/01/07	0	0.00	20	35.73	35.55	-20	310	-6.45%
2018/12/27	1	35.00	0	0.00	34.85	1	404	0.25%
2018/12/26	1	35.05	0	0.00	34.90	1	439	0.23%
2018/12/25	0	0.00	5	35.60	35.00	-5	480	-1.04%
2018/12/21	1	36.20	0	0.00	36.10	1	484	0.21%
2018/12/20	0	0.00	8	36.50	36.40	-8	482	-1.66%
2018/12/19	2	36.80	3	36.73	36.70	-1	479	-0.21%
2018/12/18	2	36.90	0	0.00	36.90	2	479	0.42%
2018/12/17	1	37.15	0	0.00	37.55	1	483	0.21%
2018/12/13	1	36.90	0	0.00	36.90	1	480	0.21%
2018/12/10	0	0.00	15	37.01	37.30	-15	485	-3.09%
2018/12/07	1	37.35	0	0.00	37.35	1	493	0.20%
2018/12/06	2	38.50	2	37.40	37.40	0	513	0.00%
2018/12/03	0	0.00	3	38.17	37.70	-3	498	-0.60%
2018/11/30	0	0.00	1	37.50	37.40	-1	486	-0.21%
2018/11/26	1	36.15	0	0.00	36.70	1	467	0.21%
2018/11/22	0	0.00	1	36.00	36.45	-1	464	-0.22%
2018/11/21	1	36.35	0	0.00	36.35	1	464	0.22%
2018/11/20	1	37.95	0	0.00	36.80	1	462	0.22%
2018/11/19	1	36.30	14	36.08	36.30	-13	454	-2.86%
2018/11/16	1	36.40	0	0.00	36.30	1	450	0.22%
2018/11/13	5	36.36	1	36.60	36.90	4	451	0.89%
2018/11/12	10	37.16	0	0.00	37.00	10	451	2.21%
2018/11/06	1	36.35	0	0.00	36.10	1	449	0.22%
2018/11/05	0	0.00	1	36.65	36.75	-1	447	-0.22%
2018/10/30	0	0.00	2	36.95	36.85	-2	428	-0.47%
2018/10/29	2	34.00	0	0.00	34.90	2	418	0.48%
2018/10/26	1	34.50	1	35.00	34.70	0	416	0.00%
2018/10/25	1	34.20	0	0.00	34.20	1	416	0.24%
2018/10/24	3	35.40	2	35.50	35.20	1	412	0.24%
2018/10/23	1	36.20	6	36.13	36.00	-5	409	-1.22%
2018/10/19	1	35.30	0	0.00	35.40	1	403	0.25%
2018/10/18	2	37.30	2	36.23	36.25	0	404	0.00%
2018/10/17	3	36.33	0	0.00	36.05	3	407	0.74%
2018/10/16	7	37.07	0	0.00	36.15	7	409	1.71%
2018/10/15	3	36.60	2	37.40	36.55	1	404	0.25%
2018/10/12	2	34.55	1	34.75	34.60	1	395	0.25%
2018/10/11	1	34.10	13	34.46	34.15	-12	388	-3.09%
2018/10/09	2	39.35	0	0.00	37.85	2	367	0.54%
2018/10/08	1	40.30	1	38.45	40.45	0	349	0.00%
2018/10/05	2	37.43	4	37.90	38.45	-2	320	-0.62%
2018/10/04	3	38.78	3	38.70	38.60	0	298	0.00%
2018/10/03	12	38.85	0	0.00	38.85	12	264	4.54%
2018/09/14	2	35.00	0	0.00	35.05	2	243	0.82%
2018/09/13	5	35.06	5	35.30	35.05	0	283	0.00%
2018/09/12	5	36.40	2	36.30	36.55	3	287	1.04%
2018/09/11	1	35.30	1	35.00	34.90	0	265	0.00%
2018/09/10	1	33.45	0	0.00	33.80	1	262	0.38%
2018/09/06	1	32.25	0	0.00	33.05	1	253	0.39%
2018/08/29	1	31.20	0	0.00	31.15	1	268	0.37%
2018/08/24	4	31.53	0	0.00	31.25	4	281	1.42%
2018/08/23	0	0.00	7	31.49	31.50	-7	287	-2.43%
2018/08/22	3	32.00	0	0.00	31.50	3	290	1.03%
2018/08/20	1	33.20	0	0.00	31.50	1	298	0.34%
2018/08/17	1	32.30	0	0.00	32.45	1	296	0.34%
2018/08/16	2	32.80	0	0.00	32.50	2	297	0.67%
2018/08/15	1	32.85	0	0.00	33.00	1	296	0.34%
2018/08/14	2	32.80	0	0.00	32.85	2	300	0.67%
2018/08/13	2	33.28	0	0.00	32.80	2	303	0.66%
2018/08/06	1	34.30	0	0.00	34.40	1	338	0.30%
2018/07/26	1	34.40	0	0.00	34.30	1	411	0.24%
2018/07/24	1	34.95	0	0.00	35.10	1	433	0.23%
2018/07/19	0	0.00	2	34.20	33.85	-2	498	-0.40%
2018/07/12	1	35.05	0	0.00	34.40	1	671	0.15%
2018/07/05	1	34.10	0	0.00	34.30	1	842	0.12%
2018/07/03	4	35.50	0	0.00	34.70	4	949	0.42%
2018/06/28	1	35.30	0	0.00	35.15	1	975	0.10%
2018/06/27	1	35.60	0	0.00	35.55	1	977	0.10%
2018/06/26	3	35.83	0	0.00	35.50	3	982	0.31%
2018/06/25	1	38.40	0	0.00	37.00	1	977	0.10%
2018/06/22	7	38.26	2	38.55	38.50	5	959	0.52%
2018/06/07	1	33.55	0	0.00	33.50	1	973	0.10%
2018/05/28	2	32.00	0	0.00	31.90	2	977	0.20%
2018/05/25	0	0.00	1	32.40	32.30	-1	977	-0.10%
2018/05/18	1	33.30	0	0.00	33.55	1	997	0.10%
2018/05/16	2	34.20	0	0.00	34.20	2	1,019	0.20%
2018/05/15	0	0.00	2	32.68	32.85	-2	1,020	-0.20%
2018/05/14	2	34.10	1	34.00	33.35	1	1,030	0.10%
2018/05/09	1	34.70	2	34.80	34.75	-1	1,087	-0.09%
2018/05/08	1	35.90	0	0.00	36.10	1	1,095	0.09%
2018/05/07	3	35.77	0	0.00	35.85	3	1,103	0.27%
2018/05/04	1	34.90	5	35.37	35.35	-4	1,101	-0.36%
2018/05/03	2	36.85	13	36.18	36.65	-11	1,079	-1.02%
2018/05/02	1	41.00	1	40.20	39.15	0	1,060	0.00%
2018/04/30	2	38.33	1	38.45	38.65	1	1,049	0.10%
2018/04/27	4	38.78	1	38.15	38.05	3	1,053	0.28%
2018/04/26	4	39.58	5	39.15	39.00	-1	1,040	-0.10%
2018/04/25	2	41.13	0	0.00	40.80	2	1,012	0.20%
2018/04/24	1	41.70	1	43.00	43.00	0	992	0.00%
2018/04/23	0	0.00	1	41.60	41.60	-1	967	-0.10%
2018/04/20	0	0.00	1	40.35	40.20	-1	951	-0.11%
2018/04/19	3	42.08	4	41.79	41.20	-1	951	-0.11%
2018/04/18	3	39.65	3	40.67	39.45	0	920	0.00%
2018/04/17	18	41.15	13	41.03	41.00	5	882	0.57%