旺矽 (6223)-富邦-竹北券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
381.0
漲跌
▼21.5
漲幅
-5.34%
成交量
3,342張
產業
上櫃半導體類股
652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

旺矽 (6223)籌碼相關－富邦-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹北券商分點個股進出
富邦-竹北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
2024/04/25	11.9	385.29	1	395.00	381.00	10.9	3,604	0.30%
2024/04/24	9.2	404.81	9.6	406.59	402.50	-0.4	3,615	-0.01%
2024/04/23	6.2	381.38	5.1	383.75	386.00	1.1	3,577	0.03%
2024/04/22	18.7	381.21	13.2	380.73	368.50	5.5	3,573	0.15%
2024/04/19	13.5	394.69	11	395.60	397.50	2.4	3,606	0.07%
2024/04/18	10.9	403.60	11	404.00	393.50	-0.1	3,626	0.00%
2024/04/17	15	392.63	1.4	411.22	414.00	13.6	3,632	0.37%
2024/04/16	3.6	383.86	6.2	375.76	376.50	-2.6	3,740	-0.07%
2024/04/15	7.4	396.11	12.8	396.61	390.50	-5.4	3,875	-0.14%
2024/04/12	11.2	389.27	17.9	399.03	408.00	-6.7	3,809	-0.18%
2024/04/11	1.3	355.04	10.1	364.05	371.00	-8.8	3,735	-0.24%
2024/04/10	8.9	341.72	25.2	342.63	337.50	-16.3	3,738	-0.44%
2024/04/09	11	332.77	15.2	328.00	325.00	-4.2	3,756	-0.11%
2024/04/08	11	319.91	0.1	324.50	324.00	10.9	3,908	0.28%
2024/04/03	7	328.71	2.1	326.64	324.00	4.9	3,918	0.13%
2024/04/02	14.1	330.36	3.3	329.22	327.00	10.9	3,928	0.28%
2024/04/01	5	321.80	4	321.00	321.00	1	3,891	0.03%
2024/03/29	0.2	310.00	1.1	312.87	312.00	-0.9	3,872	-0.02%
2024/03/28	1	307.00	0.4	309.50	304.50	0.6	3,889	0.02%
2024/03/27	0	0.00	2	310.72	309.00	-2	3,883	-0.05%
2024/03/26	0.3	307.61	0	309.38	307.00	0.3	3,882	0.01%
2024/03/25	4	314.51	0	0.00	310.00	4	3,910	0.10%
2024/03/22	2	314.49	0.2	312.50	313.00	1.8	3,915	0.05%
2024/03/21	4.3	312.35	1	311.53	311.00	3.3	3,914	0.08%
2024/03/20	0	319.00	13	319.38	317.00	-13	3,910	-0.33%
2024/03/19	2	329.50	2.1	329.56	324.50	-0.1	3,939	0.00%
2024/03/18	11	327.23	2	326.02	327.00	9	3,902	0.23%
2024/03/15	1	312.52	14.1	311.71	312.50	-13.1	3,867	-0.34%
2024/03/14	3.6	301.43	5	301.49	300.50	-1.5	3,825	-0.04%
2024/03/13	2.4	311.96	4.1	310.28	306.00	-1.7	3,812	-0.05%
2024/03/12	6.2	317.85	10.2	321.01	320.00	-4	3,767	-0.11%
2024/03/11	4.6	292.25	2.3	294.87	302.00	2.4	3,706	0.06%
2024/03/08	19.9	295.98	5.1	299.13	289.00	14.9	3,654	0.41%
2024/03/07	2.1	324.97	1	331.32	321.00	1	3,551	0.03%
2024/03/06	2	323.53	3	325.49	323.50	-1	3,530	-0.03%
2024/03/05	8.3	331.09	6.1	328.75	331.50	2.2	3,564	0.06%
2024/03/04	3.1	327.61	4.1	334.87	333.00	-1	3,509	-0.03%
2024/03/01	10.1	325.99	5	324.51	326.00	5.1	3,483	0.15%
2024/02/29	2.1	326.14	4.1	322.99	323.00	-1.9	3,473	-0.06%
2024/02/27	7.9	325.41	10.1	322.10	322.00	-2.2	3,465	-0.06%
2024/02/26	8.1	325.72	16	326.75	320.00	-7.9	3,478	-0.23%
2024/02/23	4.8	340.76	4	341.87	340.00	0.8	3,439	0.02%
2024/02/22	4.5	336.41	9.2	335.24	339.50	-4.8	3,400	-0.14%
2024/02/21	15.1	312.93	10.5	314.83	327.50	4.5	3,281	0.14%
2024/02/20	3.1	295.14	0	296.50	298.00	3.1	3,245	0.10%
2024/02/19	3.7	299.53	9.6	298.57	296.00	-5.9	3,257	-0.18%
2024/02/16	4.5	305.59	7	304.92	305.50	-2.6	3,264	-0.08%
2024/02/15	7.1	298.64	5.3	284.79	298.00	1.8	3,261	0.05%
2024/02/05	1.7	273.65	1.2	274.95	275.00	0.5	3,275	0.01%
2024/02/02	1.2	278.50	3	279.33	278.50	-1.9	3,359	-0.06%
2024/02/01	3.2	275.65	1	280.50	278.50	2.2	3,349	0.06%
2024/01/31	6.3	277.65	12	278.95	276.50	-5.8	3,354	-0.17%
2024/01/30	0.5	268.48	2	268.50	269.00	-1.5	3,312	-0.04%
2024/01/29	7	265.00	1	263.59	265.50	6	3,396	0.18%
2024/01/26	2.1	260.46	2.4	259.94	260.50	-0.3	3,450	-0.01%
2024/01/25	3.1	260.07	4.2	257.59	259.50	-1.1	3,461	-0.03%
2024/01/24	2.2	265.09	2.1	265.99	263.50	0.1	3,457	0.00%
2024/01/23	1.1	269.84	0.1	266.97	267.00	1	3,452	0.03%
2024/01/22	3.1	272.51	0.1	272.57	272.00	3	3,432	0.09%
2024/01/19	10.2	266.86	9.6	265.21	263.50	0.6	3,380	0.02%
2024/01/18	4.4	257.45	3.1	255.08	255.00	1.3	3,269	0.04%
2024/01/17	2.3	260.19	1.1	261.93	261.50	1.3	3,219	0.04%
2024/01/16	9.2	265.56	2.1	267.57	265.00	7.1	3,187	0.22%
2024/01/15	5.1	258.07	7.1	263.10	265.00	-2	3,135	-0.07%
2024/01/12	2.2	254.44	2.3	253.26	251.50	0	3,050	0.00%
2024/01/11	4.3	253.82	5.2	250.25	252.00	-0.9	3,000	-0.03%
2024/01/10	10.2	254.37	7.1	255.43	257.50	3.1	2,971	0.11%
2024/01/09	4.1	249.24	15.3	250.50	254.00	-11.1	2,809	-0.40%
2024/01/08	4	232.24	8	231.50	231.00	-4	2,649	-0.15%
2024/01/05	2.1	226.73	1	225.50	225.50	1.1	2,687	0.04%
2024/01/04	5.2	233.55	6.1	230.86	231.50	-0.9	2,738	-0.03%
2024/01/03	5.6	236.93	2.1	239.34	239.00	3.4	2,700	0.13%
2024/01/02	2.1	228.95	36.9	229.90	234.00	-34.8	2,616	-1.33%
2023/12/29	1.1	217.44	4.1	217.61	217.50	-3.1	2,431	-0.13%
2023/12/28	3.1	215.79	2	215.75	216.00	1.1	2,439	0.05%
2023/12/27	0.1	211.07	0.1	210.91	211.00	0	2,442	0.00%
2023/12/26	0.2	208.08	21	207.00	209.50	-20.8	2,485	-0.84%
2023/12/25	3.7	207.61	0.1	210.00	207.00	3.6	2,510	0.14%
2023/12/22	0.1	213.03	0	0.00	213.00	0.1	2,533	0.00%
2023/12/21	12	211.17	0.1	212.00	212.00	11.9	2,566	0.46%
2023/12/20	22	219.61	4.2	220.54	213.50	17.8	2,573	0.69%
2023/12/19	1	213.05	3.1	215.50	216.00	-2	2,551	-0.08%
2023/12/18	4.1	214.88	0	0.00	214.00	4.1	2,599	0.16%
2023/12/15	6	215.75	2	217.48	215.50	4	2,650	0.15%
2023/12/14	4.1	217.77	6.4	216.86	216.50	-2.3	2,692	-0.09%
2023/12/13	0	211.43	0	212.00	211.00	0	2,668	0.00%
2023/12/12	0	211.25	0.1	212.36	210.00	0	2,817	0.00%
2023/12/11	4.2	208.92	3	209.52	209.50	1.2	2,895	0.04%
2023/12/08	6.1	209.94	1	209.01	208.50	5	2,904	0.17%
2023/12/07	3.2	207.78	4	206.63	206.50	-0.8	2,939	-0.03%
2023/12/06	4.1	209.39	0	0.00	208.50	4.1	3,000	0.14%
2023/12/05	2.1	209.17	8	208.50	207.50	-5.9	3,053	-0.19%
2023/12/04	4	214.38	1.1	212.08	211.50	2.9	3,095	0.09%
2023/12/01	0	216.67	1	217.00	216.00	-1	3,152	-0.03%
2023/11/30	2.1	218.50	1.1	218.55	219.00	1	3,267	0.03%
2023/11/29	1.1	217.46	0	218.00	216.00	1.1	3,261	0.03%
2023/11/28	11.1	211.70	0	0.00	215.00	11.1	3,291	0.34%
2023/11/27	3	212.32	6	211.83	208.50	-3	3,303	-0.09%
2023/11/24	3	215.51	4	214.75	214.50	-1	3,315	-0.03%
2023/11/22	0	0.00	1.1	226.45	226.00	-1.1	3,324	-0.03%
2023/11/21	0.5	223.07	15	223.50	223.00	-14.5	3,345	-0.43%
2023/11/20	0.2	222.27	0	223.22	223.00	0.1	3,361	0.00%
2023/11/17	1.3	227.22	5.3	230.63	224.50	-4	3,381	-0.12%
2023/11/16	2.1	225.24	1	226.00	226.00	1.1	3,327	0.03%
2023/11/15	5	223.01	2	223.49	223.50	3	3,324	0.09%
2023/11/14	2.1	221.51	2	222.50	223.00	0.1	3,341	0.00%
2023/11/13	1.2	224.95	13.1	226.80	226.50	-11.9	3,348	-0.35%
2023/11/10	9.1	217.23	10.6	217.49	218.00	-1.5	3,294	-0.04%
2023/11/09	1	213.54	0.1	214.95	214.00	0.9	3,230	0.03%
2023/11/08	1.1	215.80	3	214.83	215.00	-1.9	3,273	-0.06%
2023/11/07	2	213.25	4.4	212.87	213.50	-2.3	3,391	-0.07%
2023/11/06	5.2	209.94	4.1	208.51	211.50	1.1	3,438	0.03%
2023/11/03	5.2	202.38	6.1	202.98	203.00	-0.9	3,443	-0.03%
2023/11/02	0.1	194.30	3	194.00	196.50	-3	3,396	-0.09%
2023/11/01	1.4	185.55	0.1	186.50	186.00	1.3	3,402	0.04%
2023/10/31	4	194.35	3.1	190.90	189.00	1	3,417	0.03%
2023/10/30	0.1	195.50	0.3	194.85	196.50	-0.2	3,498	-0.01%
2023/10/27	12.1	194.03	0	193.50	192.50	12	3,576	0.34%
2023/10/26	2.1	192.78	2	193.24	192.00	0.1	3,713	0.00%
2023/10/25	1.1	199.46	0.2	199.23	198.00	0.9	3,874	0.02%
2023/10/24	0.3	196.50	0	198.00	198.50	0.2	3,931	0.01%
2023/10/23	2.1	194.83	2.4	195.58	193.50	-0.3	4,031	-0.01%
2023/10/20	4.3	191.42	1	191.69	193.50	3.3	4,176	0.08%
2023/10/19	5.1	195.00	0.9	196.91	194.00	4.2	4,201	0.10%
2023/10/18	6	202.08	2	203.22	201.00	4	4,193	0.10%
2023/10/17	4	207.89	2.2	207.54	207.00	1.8	4,181	0.04%
2023/10/16	1.3	208.09	4	207.44	207.00	-2.7	4,288	-0.06%
2023/10/13	4.1	216.60	2.1	214.99	214.50	1.9	4,308	0.05%
2023/10/12	1.2	209.82	6.2	208.49	211.50	-5	4,323	-0.12%
2023/10/11	7.1	203.34	0.1	200.77	198.00	7.1	4,416	0.16%
2023/10/06	1.1	205.23	8.1	206.03	205.50	-7	4,503	-0.16%
2023/10/05	1.2	206.60	1.6	207.50	206.50	-0.4	4,529	-0.01%
2023/10/04	2.1	206.29	0.5	206.00	205.50	1.6	4,558	0.03%
2023/10/03	7.1	213.46	0.1	211.04	209.00	7	4,556	0.15%
2023/10/02	2.1	210.31	1.3	211.55	213.00	0.8	4,587	0.02%
2023/09/28	1.5	204.77	1.2	203.47	205.00	0.3	4,594	0.01%
2023/09/27	1.3	203.00	0.9	206.01	205.50	0.4	4,638	0.01%
2023/09/26	2	208.75	2	206.66	204.50	0	4,749	0.00%
2023/09/25	0.1	211.43	1.1	211.65	211.00	-1	4,841	-0.02%
2023/09/22	3	206.36	1	207.05	212.00	2	4,854	0.04%
2023/09/21	4	207.61	3	207.83	207.00	1	4,855	0.02%
2023/09/20	3	217.02	2	220.00	212.50	1	4,812	0.02%
2023/09/19	1	214.06	3.1	218.78	216.00	-2	4,785	-0.04%
2023/09/18	2	213.26	3	213.50	212.50	-1	4,750	-0.02%
2023/09/15	6.3	216.91	12	218.79	217.50	-5.8	4,789	-0.12%
2023/09/14	3	213.84	2.3	216.93	219.00	0.7	4,687	0.01%
2023/09/13	1.3	208.24	1.2	209.00	208.50	0.1	4,626	0.00%
2023/09/12	2	211.50	0.1	211.00	210.00	1.9	4,745	0.04%
2023/09/11	2.2	206.67	8.6	208.75	205.00	-6.4	4,753	-0.14%
2023/09/08	6.7	210.57	3	210.52	214.00	3.7	4,732	0.08%
2023/09/07	3.1	211.03	5.1	213.45	213.50	-2.1	4,749	-0.04%
2023/09/06	1.2	209.81	3.1	210.27	208.50	-1.9	4,754	-0.04%
2023/09/05	13.1	206.97	9.7	206.75	210.00	3.5	4,819	0.07%
2023/09/04	4.1	198.81	4.1	197.27	199.50	0	4,793	0.00%
2023/09/01	4.6	193.87	3.1	193.83	191.50	1.5	4,882	0.03%
2023/08/31	0.1	196.17	4.7	195.37	197.00	-4.6	4,881	-0.09%
2023/08/30	2	194.01	6.1	193.92	194.50	-4	4,947	-0.08%
2023/08/29	5	190.60	11.4	189.66	191.00	-6.4	4,943	-0.13%
2023/08/28	5.1	194.92	6.8	196.03	192.00	-1.7	4,945	-0.03%
2023/08/25	12.1	196.35	2.4	195.06	191.00	9.8	4,953	0.20%
2023/08/24	3.5	193.46	1.1	194.16	193.00	2.3	5,016	0.05%
2023/08/23	2	191.24	12.1	191.54	191.00	-10	5,105	-0.20%
2023/08/22	4.1	196.60	13	196.42	193.00	-8.9	5,308	-0.17%
2023/08/21	3	195.50	0.3	197.00	196.00	2.7	5,429	0.05%
2023/08/18	5.5	199.53	8.2	198.85	197.00	-2.8	5,480	-0.05%
2023/08/17	4	200.50	6.2	201.33	202.00	-2.2	5,579	-0.04%
2023/08/16	3.3	192.90	4.4	195.03	198.50	-1.1	5,784	-0.02%
2023/08/15	7.4	194.37	3.2	193.45	192.00	4.2	5,884	0.07%
2023/08/14	7	189.86	3.1	192.46	189.50	3.9	5,911	0.07%
2023/08/11	14.4	197.90	13.1	198.81	196.50	1.3	5,957	0.02%
2023/08/10	5.1	186.42	4	188.66	187.00	1.1	5,894	0.02%
2023/08/09	5.7	197.77	2.3	200.02	197.50	3.5	5,826	0.06%
2023/08/08	2.1	189.37	3.2	191.42	191.00	-1.1	5,773	-0.02%
2023/08/07	12.3	191.71	5	192.52	194.00	7.3	5,764	0.13%
2023/08/04	15.3	190.27	3.1	190.00	190.50	12.2	5,737	0.21%
2023/08/02	5.1	195.19	9.5	193.85	187.50	-4.4	5,750	-0.08%
2023/08/01	6.3	203.62	5.2	205.50	203.00	1.1	5,673	0.02%
2023/07/31	12.1	210.86	18.1	209.87	205.00	-6.1	5,619	-0.11%
2023/07/28	16.1	207.02	17.5	211.47	212.00	-1.4	5,473	-0.03%
2023/07/27	5.5	200.72	10.2	200.86	202.00	-4.7	5,305	-0.09%
2023/07/26	9.2	199.91	6.5	200.21	198.50	2.7	5,255	0.05%
2023/07/25	5.6	197.20	21.5	198.07	198.00	-15.9	5,153	-0.31%
2023/07/24	7.1	189.08	3.6	187.94	186.50	3.5	5,008	0.07%
2023/07/21	3.1	183.92	3	186.51	187.50	0	4,981	0.00%
2023/07/20	4	187.12	3.1	187.14	185.50	0.9	4,973	0.02%
2023/07/19	6.3	188.60	5.8	189.84	187.00	0.4	4,947	0.01%
2023/07/18	6.1	184.57	1.1	182.17	182.50	5	4,886	0.10%
2023/07/17	6	185.67	5.4	186.05	183.00	0.6	4,872	0.01%
2023/07/14	6.3	184.73	6.8	186.14	186.50	-0.4	4,816	-0.01%
2023/07/13	3.9	178.80	4.5	179.30	178.00	-0.6	4,702	-0.01%
2023/07/12	0.3	177.74	1.6	177.17	175.00	-1.3	4,646	-0.03%
2023/07/11	1.2	175.22	2.7	177.62	177.00	-1.5	4,729	-0.03%
2023/07/10	0	175.00	1.1	174.50	173.50	-1	4,758	-0.02%
2023/07/07	1.1	176.19	0.1	176.08	174.50	1.1	4,912	0.02%
2023/07/06	0	180.50	1	177.50	176.50	-1	4,912	-0.02%
2023/07/05	1.1	178.09	3	180.34	179.50	-2	4,885	-0.04%
2023/07/04	3.1	179.32	0.1	182.33	181.50	3	4,836	0.06%
2023/07/03	2.1	183.61	6.3	183.22	186.00	-4.1	4,712	-0.09%
2023/06/30	0	173.50	0	174.00	173.50	0	4,621	0.00%
2023/06/29	0.1	170.27	0	169.50	171.00	0.1	4,621	0.00%
2023/06/28	0	167.98	0	168.00	167.50	0	4,644	0.00%
2023/06/27	1.1	174.83	0.1	171.56	169.50	1	4,723	0.02%
2023/06/26	0.1	173.20	1	173.50	172.50	-1	4,762	-0.02%
2023/06/21	5.1	176.00	1.1	175.94	175.50	4	4,897	0.08%
2023/06/20	2	170.01	2	171.50	173.00	0	5,389	0.00%
2023/06/19	1.1	168.57	7	168.36	170.50	-5.9	5,648	-0.10%
2023/06/16	5	172.90	1.4	171.47	169.50	3.7	5,760	0.06%
2023/06/15	0.3	172.39	2.1	172.25	172.50	-1.8	5,629	-0.03%
2023/06/14	2.1	172.05	0.6	171.39	171.00	1.5	5,576	0.03%
2023/06/13	1.1	172.09	4	172.00	171.50	-2.9	5,539	-0.05%
2023/06/12	1.2	166.98	5	170.03	169.00	-3.8	5,470	-0.07%
2023/06/09	14.1	164.83	241.8	169.74	169.50	-227.7	5,411	-4.21%	大賣/鉅額交易
2023/06/08	11.3	173.72	4.4	169.60	170.00	6.9	5,290	0.13%
2023/06/07	12.1	172.49	7.3	171.96	177.00	4.8	5,236	0.09%
2023/06/06	4.2	164.44	0	165.00	165.00	4.2	5,157	0.08%
2023/06/05	1.1	166.56	3.3	169.55	168.00	-2.2	5,138	-0.04%
2023/06/02	1.2	165.30	0.4	163.93	164.00	0.7	5,058	0.01%
2023/06/01	11.9	163.30	7	163.50	163.50	4.9	5,050	0.10%
2023/05/31	1.3	163.53	1.1	163.54	163.00	0.2	5,042	0.00%
2023/05/30	0.6	165.60	6	166.33	167.00	-5.4	4,973	-0.11%
2023/05/29	11.5	164.46	7	163.71	162.50	4.5	4,880	0.09%
2023/05/26	4.3	162.32	23.5	162.01	163.00	-19.3	4,792	-0.40%
2023/05/25	17.1	157.11	12.3	158.62	159.50	4.9	4,585	0.11%
2023/05/24	0.2	155.00	2.5	154.91	155.50	-2.4	4,474	-0.05%
2023/05/23	7.5	147.65	18.5	152.10	154.50	-11	4,413	-0.25%
2023/05/22	26.5	152.42	12.8	149.71	147.00	13.7	4,268	0.32%
2023/05/19	0.1	145.07	3.2	145.98	147.00	-3	3,996	-0.08%
2023/05/18	1.7	141.27	2.3	141.61	142.00	-0.6	3,851	-0.01%
2023/05/17	8.1	142.36	8.1	141.00	141.00	0	3,785	0.00%
2023/05/16	1.2	139.51	18.2	140.39	142.00	-17	3,684	-0.46%
2023/05/15	2.1	135.74	2	135.75	134.50	0.1	3,589	0.00%
2023/05/12	2.1	135.51	2.1	136.00	136.00	0	3,609	0.00%
2023/05/11	10.3	134.00	16.6	133.78	133.50	-6.2	3,594	-0.17%
2023/05/10	2.1	135.00	0	0.00	134.50	2.1	3,688	0.06%
2023/05/09	2.3	136.13	7.4	136.14	136.00	-5.2	3,739	-0.14%
2023/05/08	4.5	135.34	12.8	136.17	134.50	-8.3	3,751	-0.22%
2023/05/05	11.1	134.50	3	132.00	134.50	8.1	3,757	0.21%
2023/05/04	14	130.32	0	0.00	130.50	14	3,765	0.37%
2023/05/03	2	130.75	0.1	130.75	131.00	1.9	3,789	0.05%
2023/05/02	0	130.97	20.1	131.50	131.50	-20	3,830	-0.52%
2023/04/28	2	128.75	0	0.00	128.50	2	3,866	0.05%
2023/04/27	0	126.67	10	126.50	126.50	-10	3,862	-0.26%
2023/04/26	0	124.50	0	126.91	126.50	0	3,850	0.00%
2023/04/25	22.4	125.79	2	126.00	124.00	20.4	3,835	0.53%
2023/04/24	11.1	129.45	0	129.50	129.50	11.1	3,798	0.29%
2023/04/21	3.1	133.61	12	132.13	128.50	-9	3,808	-0.24%
2023/04/20	0.1	136.75	3	138.33	135.00	-2.9	3,883	-0.07%
2023/04/19	0.1	138.50	2	138.00	138.00	-1.9	3,863	-0.05%
2023/04/18	1.1	138.00	1	138.00	138.00	0.1	3,838	0.00%
2023/04/17	3.1	141.50	1.1	141.09	142.50	2	3,803	0.05%
2023/04/14	12.1	141.79	4.2	142.43	140.00	7.9	3,739	0.21%
2023/04/13	2	139.97	0.2	139.33	136.50	1.9	3,639	0.05%
2023/04/12	14	139.65	21.2	141.79	141.50	-7.2	3,592	-0.20%
2023/04/11	1	135.99	32	135.78	135.50	-31	3,426	-0.90%
2023/04/10	0	0.00	0	134.00	133.00	0	3,410	0.00%
2023/04/07	2	134.75	2	134.50	134.50	0	3,429	0.00%
2023/04/06	3	132.00	3	132.00	132.00	0	3,418	0.00%
2023/03/31	1.1	135.46	1.1	134.55	135.00	0.1	3,427	0.00%
2023/03/30	1.1	136.02	0	0.00	137.00	1.1	3,412	0.03%
2023/03/29	20.1	135.35	1	134.52	134.50	19	3,425	0.56%
2023/03/28	19	135.82	2	135.50	136.00	17	3,412	0.50%
2023/03/27	21	142.52	9.3	142.07	143.00	11.8	3,333	0.35%
2023/03/24	4.2	144.25	5.5	142.72	146.00	-1.2	3,268	-0.04%
2023/03/23	9.2	146.09	7.2	146.75	144.00	2	3,118	0.07%
2023/03/22	14	137.93	17	142.59	143.00	-3	2,602	-0.11%
2023/03/21	0	125.33	46.3	129.53	130.00	-46.3	2,330	-1.99%
2023/03/20	2.1	119.52	2	120.50	119.50	0.1	2,253	0.00%
2023/03/17	0	0.00	0	119.00	118.00	0	2,358	0.00%
2023/03/16	3	117.50	2	118.00	117.50	1	2,409	0.04%
2023/03/15	0	0.00	2	121.25	119.00	-2	2,473	-0.08%
2023/03/14	3.1	119.00	1	119.51	119.50	2	2,520	0.08%
2023/03/13	11.1	119.14	0	0.00	121.00	11.1	2,563	0.43%
2023/03/10	4	120.88	4.2	121.07	120.00	-0.2	2,660	-0.01%
2023/03/09	2	124.55	3	126.05	124.00	-1	2,908	-0.03%
2023/03/08	2	125.00	5	126.00	126.50	-3	3,030	-0.10%
2023/03/07	0.2	124.33	3	124.33	124.50	-2.8	3,050	-0.09%
2023/03/06	2.1	121.77	1.1	122.00	122.50	1.1	3,104	0.03%
2023/03/03	12	121.63	2.1	121.27	121.00	9.9	3,226	0.31%
2023/03/02	13	122.81	1.1	122.56	122.50	11.9	3,233	0.37%
2023/03/01	10	125.00	6	125.25	125.00	4	3,266	0.12%
2023/02/24	12.1	123.69	4.3	124.26	123.50	7.8	3,335	0.23%
2023/02/23	2.1	121.35	8.1	123.33	125.50	-6	3,438	-0.17%
2023/02/22	10	120.20	0.1	121.10	120.50	9.9	3,456	0.29%
2023/02/21	3	124.51	3.1	124.83	125.00	-0.1	3,537	0.00%
2023/02/20	0.1	124.25	2.1	123.76	123.50	-2	3,672	-0.05%
2023/02/17	1	121.52	2	121.50	121.50	-1	3,684	-0.03%
2023/02/16	1.1	121.94	27	121.93	122.50	-26	3,709	-0.70%
2023/02/15	12.1	120.21	0.2	119.50	119.50	11.9	3,742	0.32%
2023/02/14	6.2	121.47	4	122.13	121.00	2.2	3,751	0.06%
2023/02/13	11.2	120.51	3	121.00	120.50	8.2	3,767	0.22%
2023/02/10	11.2	120.53	7.4	120.97	120.50	3.8	3,816	0.10%
2023/02/09	3	125.17	2.2	125.48	124.50	0.8	3,799	0.02%
2023/02/08	7.1	126.00	5.9	127.49	126.00	1.2	3,780	0.03%
2023/02/07	3.2	120.05	4.1	123.00	123.00	-0.9	3,673	-0.02%
2023/02/06	8.2	117.71	16	122.19	118.50	-7.8	3,613	-0.22%
2023/02/03	2.1	125.00	6.1	124.84	124.50	-4	3,545	-0.11%
2023/02/02	2.8	124.66	2.2	126.38	124.50	0.7	3,525	0.02%
2023/02/01	1.1	124.59	1.4	124.86	124.50	-0.3	3,484	-0.01%
2023/01/31	12.1	122.33	3.3	122.62	124.00	8.8	3,459	0.25%
2023/01/30	2.4	120.72	29.6	120.46	120.50	-27.2	3,408	-0.80%
2023/01/17	0	115.54	13	116.35	116.50	-13	3,355	-0.39%
2023/01/16	15	113.80	2	113.50	113.00	13	3,344	0.39%
2023/01/13	2.3	114.53	0	114.75	114.00	2.2	3,335	0.07%
2023/01/12	1	114.50	1.1	114.09	113.50	-0.1	3,322	0.00%
2023/01/11	9	115.83	0	0.00	114.00	9	3,316	0.27%
2023/01/10	0.1	118.19	2.1	122.88	116.50	-2	3,292	-0.06%
2023/01/09	4.1	118.00	0.1	117.50	117.50	4	3,162	0.12%
2023/01/06	1	116.98	4.1	118.37	118.50	-3	3,148	-0.10%
2023/01/05	0.1	116.83	1	117.50	117.50	-0.9	3,147	-0.03%
2023/01/04	0	117.98	10.1	117.50	118.00	-10.1	3,118	-0.32%
2023/01/03	1.2	112.75	5	116.80	118.00	-3.8	3,101	-0.12%
2022/12/30	2	113.01	0.1	114.75	112.50	2	3,066	0.06%
2022/12/29	12	114.33	0	0.00	115.00	12	3,042	0.40%
2022/12/28	2	115.29	2.1	119.75	115.00	-0.1	3,029	0.00%
2022/12/27	3	118.82	2.3	117.09	119.00	0.7	2,989	0.02%
2022/12/26	21.2	111.52	21	112.05	114.00	0.1	2,941	0.00%
2022/12/23	2.3	109.72	3	110.33	111.50	-0.7	2,924	-0.02%
2022/12/22	0.2	116.73	2.6	115.88	115.50	-2.5	2,884	-0.08%
2022/12/21	3.6	112.35	0	0.00	113.00	3.6	2,874	0.13%
2022/12/20	0.1	117.14	3.1	113.16	113.00	-3	2,840	-0.11%
2022/12/19	2	116.07	0	0.00	118.00	2	2,819	0.07%
2022/12/16	2	116.75	2	116.50	117.00	0	2,798	0.00%
2022/12/15	1	118.50	0	0.00	118.50	1	2,786	0.04%
2022/12/14	0.1	118.75	0	0.00	118.50	0.1	2,771	0.00%
2022/12/13	10	117.50	3.1	117.30	117.00	6.9	2,713	0.25%
2022/12/12	2	117.74	3	115.00	118.00	-1	2,675	-0.04%
2022/12/09	41.1	119.62	5	120.00	116.50	36.1	2,615	1.38%
2022/12/08	5.1	127.89	4	127.00	129.00	1.1	2,511	0.04%
2022/12/07	2.1	125.74	9.5	123.84	125.50	-7.4	2,460	-0.30%
2022/12/06	0.2	130.67	3	130.17	130.00	-2.9	2,392	-0.12%
2022/12/05	0.4	129.16	5	130.50	130.50	-4.6	2,338	-0.20%
2022/12/02	8	128.31	16.2	128.37	129.50	-8.2	2,288	-0.36%
2022/12/01	8.1	125.29	13.6	126.33	126.50	-5.5	2,176	-0.25%
2022/11/30	0.2	113.17	31.2	116.89	119.50	-31	1,891	-1.64%
2022/11/29	2	109.50	11	108.18	109.50	-9	1,721	-0.52%
2022/11/28	2	111.75	2.1	113.91	111.00	-0.1	1,690	0.00%
2022/11/25	3.1	113.13	13.1	112.85	112.50	-10	1,628	-0.61%
2022/11/24	2	107.00	1.1	107.50	109.00	0.9	1,512	0.06%
2022/11/23	1.6	107.71	0	0.00	109.00	1.6	1,491	0.10%
2022/11/22	0	0.00	15.2	107.50	108.50	-15.2	1,453	-1.04%
2022/11/21	0.2	107.81	6	108.83	107.50	-5.8	1,380	-0.42%
2022/11/18	0.1	106.50	16	105.84	103.00	-16	1,243	-1.28%
2022/11/17	3	105.17	9.4	105.41	105.00	-6.4	1,191	-0.53%
2022/11/16	3.1	99.69	8	101.65	102.50	-4.9	1,066	-0.46%
2022/11/14	2	94.80	0.4	94.20	94.40	1.6	899	0.18%
2022/11/11	15	93.78	4.1	94.98	93.50	10.9	880	1.24%
2022/11/10	0.2	93.32	0.1	93.50	94.00	0.1	853	0.01%
2022/11/09	0	0.00	2	94.40	93.80	-2	840	-0.24%
2022/11/08	3	94.70	9	94.36	93.50	-6	823	-0.73%
2022/11/07	0.2	92.28	0	0.00	90.90	0.2	783	0.03%
2022/11/04	0	0.00	1	90.00	89.90	-1	820	-0.12%
2022/11/03	0	87.80	0	0.00	87.60	0	804	0.01%
2022/11/02	0	0.00	2	86.40	86.40	-2	805	-0.25%
2022/11/01	1	85.30	0	0.00	86.50	1	814	0.12%
2022/10/31	1	83.80	2	83.80	84.70	-1	813	-0.12%
2022/10/28	2	81.50	1	82.40	81.30	1	812	0.12%
2022/10/27	0	0.00	1	83.00	83.40	-1	826	-0.12%
2022/10/25	2	80.20	0	0.00	80.20	2	833	0.24%
2022/10/24	0	82.70	1	81.90	81.60	-1	845	-0.12%
2022/10/21	0	0.00	0.8	81.13	80.00	-0.8	845	-0.09%
2022/10/20	1.1	80.33	0	0.00	81.00	1.1	854	0.13%
2022/10/19	1	81.70	1	82.49	81.70	0	863	0.00%
2022/10/18	2	81.50	1	81.74	82.00	1	868	0.11%
2022/10/17	0	0.00	0.7	80.90	81.30	-0.7	884	-0.08%
2022/10/14	4	80.39	3	81.07	81.60	1	895	0.12%
2022/10/13	7	78.67	1	78.84	77.60	6	907	0.66%
2022/10/12	0	0.00	2	81.20	81.20	-2	905	-0.22%
2022/10/06	1	85.50	0	0.00	85.30	1	954	0.11%
2022/10/05	0.2	85.90	2	85.40	85.40	-1.9	973	-0.19%
2022/10/04	2	84.40	10	85.00	85.20	-8	977	-0.82%
2022/10/03	0	0.00	3.1	83.22	83.40	-3.1	977	-0.32%
2022/09/30	1.1	78.59	0.1	81.34	82.70	1	996	0.10%
2022/09/29	2	81.11	8.1	81.48	80.90	-6.1	1,000	-0.61%
2022/09/28	0	0.00	0.7	81.57	80.00	-0.7	1,007	-0.07%
2022/09/27	12	83.38	1	83.60	85.30	11	1,006	1.09%
2022/09/26	4	85.23	1.2	85.28	84.20	2.8	1,014	0.28%
2022/09/23	2	89.95	2	90.46	90.00	0	1,035	0.00%
2022/09/22	0.1	90.60	0	92.10	92.20	0	1,049	0.00%
2022/09/21	10	92.30	0.1	92.41	91.90	9.9	1,054	0.94%
2022/09/20	10	92.20	0	0.00	93.00	10	1,064	0.94%
2022/09/19	1.4	92.56	0	92.30	91.80	1.4	1,078	0.13%
2022/09/16	0.2	93.60	0.2	94.15	93.10	0.1	1,088	0.01%
2022/09/15	0.4	95.21	1.7	94.79	93.40	-1.3	1,117	-0.12%
2022/09/14	4	91.60	0	0.00	93.80	4	1,148	0.35%
2022/09/13	0	0.00	2	93.50	93.00	-2	1,153	-0.17%
2022/09/12	0	0.00	23.7	91.81	91.80	-23.7	1,177	-2.02%
2022/09/08	1	88.50	8	89.03	89.80	-7	1,196	-0.58%
2022/09/07	10	89.05	3.1	87.94	88.50	6.9	1,205	0.57%
2022/09/06	10.6	88.86	10	89.00	89.10	0.6	1,211	0.05%
2022/09/05	0	0.00	0.1	91.47	91.10	-0.1	1,231	-0.01%
2022/09/02	1.4	95.71	0.3	95.83	94.50	1.1	1,231	0.09%
2022/08/31	0	0.00	21	97.24	97.30	-21	1,269	-1.65%
2022/08/30	10	94.05	0	0.00	93.30	10	1,293	0.77%
2022/08/26	1.1	96.55	1	96.60	96.60	0.1	1,292	0.01%
2022/08/23	10	95.50	0.1	95.30	95.30	9.9	1,322	0.75%
2022/08/19	1.2	97.91	2.2	98.02	97.90	-1	1,381	-0.08%
2022/08/18	1	96.80	0	0.00	97.00	1	1,401	0.07%
2022/08/17	0	0.00	0.3	96.20	95.50	-0.3	1,405	-0.02%
2022/08/15	1	97.00	0.1	97.40	98.00	0.9	1,402	0.06%
2022/08/12	2	96.20	1	96.30	96.30	1	1,397	0.07%
2022/08/11	2.2	97.62	1.2	97.25	94.30	1	1,399	0.07%
2022/08/10	0.2	93.07	0.1	92.70	93.50	0.1	1,371	0.01%
2022/08/09	0.1	93.10	0	0.00	93.10	0.1	1,400	0.01%
2022/08/08	1.1	92.90	1	93.30	93.60	0.1	1,449	0.01%
2022/08/05	3	92.00	0	0.00	92.10	3	1,584	0.19%
2022/08/04	0.1	89.36	0.1	89.20	90.20	0	1,694	0.00%
2022/08/03	0.1	89.46	1	89.90	87.90	-0.9	1,692	-0.05%
2022/08/02	0.1	90.30	0	0.00	91.50	0.1	1,688	0.01%
2022/08/01	0	91.20	0.1	91.50	92.00	-0.1	1,695	-0.01%
2022/07/29	0.1	92.05	0	0.00	91.50	0.1	1,707	0.01%
2022/07/28	0	0.00	0.1	90.80	90.60	-0.1	1,718	0.00%
2022/07/27	0	0.00	0.1	88.05	90.30	-0.1	1,716	-0.01%
2022/07/26	0	0.00	2.2	89.57	88.80	-2.2	1,710	-0.13%
2022/07/25	0.1	91.10	1	91.20	90.80	-1	1,700	-0.06%
2022/07/22	0.4	90.86	0	0.00	90.80	0.4	1,691	0.02%
2022/07/21	0.1	89.40	1	89.30	89.00	-1	1,681	-0.06%
2022/07/20	0.1	87.60	10.1	87.20	87.00	-10	1,667	-0.60%
2022/07/19	0	0.00	1.1	83.63	84.60	-1.1	1,652	-0.06%
2022/07/18	11	83.48	18.1	83.41	83.70	-7.1	1,649	-0.43%
2022/07/15	10.3	81.63	2.1	81.13	81.90	8.2	1,632	0.50%
2022/07/14	8.1	76.45	1	78.50	78.50	7.1	1,615	0.44%
2022/07/13	6.7	79.92	3.4	79.21	79.60	3.2	1,603	0.20%
2022/07/12	2.4	78.08	2.2	78.57	77.30	0.2	1,586	0.01%
2022/07/11	1	80.60	2.3	81.22	80.80	-1.3	1,593	-0.08%
2022/07/08	3.2	82.15	11	82.11	82.20	-7.8	1,600	-0.49%
2022/07/07	4	78.53	4.2	78.91	79.00	-0.2	1,579	-0.01%
2022/07/06	3.1	77.26	1	78.12	77.00	2.1	1,571	0.13%
2022/07/05	3.1	79.37	1	80.60	80.60	2.1	1,572	0.14%
2022/07/04	11	78.68	0	0.00	77.50	11	1,577	0.70%
2022/07/01	3.3	81.61	0.3	81.28	78.90	2.9	1,562	0.19%
2022/06/30	0	0.00	0	85.70	85.10	0	1,522	0.00%
2022/06/29	10	89.60	5.2	88.89	89.10	4.8	1,503	0.32%
2022/06/28	0.1	90.00	10	90.30	90.50	-9.9	1,501	-0.66%
2022/06/27	0.1	91.30	4	91.95	91.90	-4	1,496	-0.26%
2022/06/24	2	89.20	0.1	88.46	88.20	1.9	1,486	0.13%
2022/06/23	18.3	87.89	0.4	87.44	87.00	17.9	1,477	1.21%
2022/06/22	3.2	90.61	0.1	89.80	88.90	3	1,445	0.21%
2022/06/21	11	94.21	1	94.30	94.30	10	1,402	0.71%
2022/06/20	0	0.00	0.5	94.57	92.80	-0.5	1,391	-0.04%
2022/06/17	1	99.00	0	0.00	99.90	1	1,357	0.07%
2022/06/14	0	0.00	2	101.00	105.00	-2	1,320	-0.15%
2022/06/10	10	102.00	1	104.00	102.00	9	1,275	0.71%
2022/06/09	1.1	106.00	10	105.50	106.00	-8.9	1,243	-0.72%
2022/06/08	2.1	107.52	9	107.67	107.50	-6.9	1,217	-0.57%
2022/06/07	2	104.00	0	0.00	105.00	2	1,176	0.17%
2022/06/06	10	103.50	0	0.00	104.50	10	1,171	0.85%
2022/06/02	0	0.00	7	104.21	103.00	-7	1,184	-0.59%
2022/06/01	1	104.50	46	105.57	105.00	-45	1,185	-3.80%
2022/05/31	0.2	105.50	0	0.00	105.50	0.2	1,165	0.02%
2022/05/30	5	104.50	2	105.50	106.00	3	1,153	0.26%
2022/05/27	1.3	104.00	0	0.00	104.00	1.3	1,130	0.12%
2022/05/26	1	102.50	1	102.50	103.00	0	1,096	0.00%
2022/05/25	2.2	100.82	0.6	101.00	100.50	1.6	1,065	0.15%
2022/05/23	0	0.00	11	100.59	100.50	-11	1,057	-1.04%
2022/05/20	10	101.00	0	0.00	101.00	10	1,053	0.95%
2022/05/19	35	101.36	0	0.00	101.50	35	1,042	3.36%
2022/05/18	1.4	99.66	0	0.00	100.50	1.4	1,026	0.14%
2022/05/17	12	97.97	0	0.00	98.10	12	1,001	1.20%
2022/05/16	1.1	102.27	2	99.75	97.60	-1	975	-0.10%
2022/05/13	0	0.00	12.2	100.63	101.50	-12.2	923	-1.32%
2022/05/12	13	98.48	6.2	100.12	99.90	6.9	783	0.87%
2022/05/11	0.1	93.60	0	0.00	93.50	0.1	682	0.01%
2022/05/10	1.2	91.60	0	0.00	93.30	1.2	676	0.18%
2022/05/06	6	93.85	1	93.50	93.70	5	664	0.75%
2022/05/05	0.1	93.30	0	0.00	94.90	0.1	653	0.01%
2022/04/27	0.1	87.70	0	0.00	87.50	0.1	766	0.01%
2022/04/26	0	0.00	0.1	91.00	89.90	-0.1	814	-0.01%
2022/04/22	0	0.00	0.4	94.50	93.60	-0.4	1,073	-0.04%
2022/04/21	0	96.50	0	0.00	96.20	0	1,274	0.00%
2022/04/20	0.2	96.00	0	0.00	95.70	0.2	1,407	0.01%
2022/04/19	0.3	93.90	0	0.00	94.20	0.3	1,435	0.02%
2022/04/15	2.1	91.20	1	91.30	91.10	1.1	1,529	0.07%
2022/04/14	1	94.10	0	0.00	94.10	1	1,545	0.06%
2022/04/12	2.1	95.48	0	0.00	95.20	2.1	1,576	0.14%
2022/04/11	3.1	96.10	0	0.00	95.60	3.1	1,633	0.19%
2022/04/08	0.1	98.20	0	0.00	98.30	0.1	1,629	0.01%
2022/04/01	6	103.00	0	0.00	102.00	6	1,645	0.36%
2022/03/31	1	102.50	0.2	104.00	102.00	0.9	1,677	0.05%
2022/03/29	0.2	104.00	0.1	103.50	103.50	0.1	1,695	0.00%
2022/03/23	1	105.00	0.3	104.83	104.00	0.7	1,786	0.04%
2022/03/22	0.1	105.00	0	0.00	105.00	0.1	1,831	0.01%
2022/03/21	1	103.50	0	0.00	103.00	1	1,834	0.05%
2022/03/18	1.6	103.55	0	0.00	104.00	1.6	1,846	0.08%
2022/03/15	1.1	98.78	0	0.00	97.70	1.1	1,871	0.06%
2022/03/11	0	0.00	1	101.00	101.00	-1	1,898	-0.05%
2022/03/10	2	102.25	1	103.00	102.00	1	1,901	0.05%
2022/03/09	0.4	98.91	0	0.00	98.50	0.4	1,910	0.02%
2022/03/08	7.7	99.06	1.3	98.16	96.80	6.4	1,923	0.33%
2022/03/07	0	0.00	0.8	101.88	101.00	-0.8	1,918	-0.04%
2022/03/04	0	0.00	0.1	107.50	106.00	-0.1	1,923	0.00%
2022/03/03	1.2	108.00	0.1	108.50	107.50	1.1	1,946	0.06%
2022/03/01	0	0.00	0.2	107.50	107.50	-0.2	1,999	-0.01%
2022/02/25	2.2	106.00	1	106.50	106.00	1.2	2,010	0.06%
2022/02/24	0	0.00	0.2	105.50	105.50	-0.2	2,027	-0.01%
2022/02/23	0.1	108.50	0.1	109.50	109.00	0	2,034	0.00%
2022/02/22	2	107.75	30.3	107.31	107.50	-28.3	2,065	-1.37%
2022/02/21	6	109.58	0.4	109.71	109.50	5.7	2,114	0.27%
2022/02/18	0	0.00	0.3	109.67	110.00	-0.3	2,142	-0.01%
2022/02/17	1.5	109.65	0.4	110.15	109.00	1.1	2,164	0.05%
2022/02/16	0	0.00	0.8	110.72	111.00	-0.8	2,217	-0.04%
2022/02/15	1	109.50	0.4	110.75	109.50	0.6	2,252	0.03%
2022/02/14	1	111.00	5.2	110.54	110.50	-4.1	2,272	-0.18%
2022/02/11	30.2	114.91	1	114.50	114.00	29.2	2,278	1.28%
2022/02/10	1.1	112.00	10	112.00	112.00	-8.9	2,287	-0.39%
2022/02/09	5.3	112.67	0	0.00	113.00	5.3	2,312	0.23%
2022/02/08	0.1	111.50	0	0.00	111.00	0.1	2,389	0.00%
2022/02/07	5.4	107.94	1	108.00	109.00	4.4	2,445	0.18%
2022/01/26	1.1	106.14	0	0.00	106.50	1.1	2,500	0.04%
2022/01/25	14.1	107.89	0	0.00	106.50	14.1	2,581	0.54%
2022/01/24	2	108.57	0	0.00	110.00	2	2,691	0.07%
2022/01/21	11.3	111.00	1	110.00	110.50	10.3	2,778	0.37%
2022/01/20	2.1	112.49	15	112.07	112.00	-13	2,876	-0.45%
2022/01/19	1.2	115.11	0	0.00	115.00	1.2	2,869	0.04%
2022/01/18	2	118.75	1	121.50	119.00	1	2,989	0.03%
2022/01/17	22.1	123.14	21	122.79	121.50	1.1	2,950	0.04%
2022/01/14	4.1	119.78	8.3	119.95	118.50	-4.2	2,820	-0.15%
2022/01/13	15.3	119.33	11	119.23	119.50	4.3	2,709	0.16%
2022/01/12	6	115.75	2.2	117.05	115.00	3.8	2,744	0.14%
2022/01/11	0.2	118.50	0	0.00	114.50	0.2	2,802	0.01%
2022/01/10	4	115.63	8	115.38	116.50	-4	2,759	-0.14%
2022/01/07	7.1	112.13	0	0.00	111.00	7.1	2,746	0.26%
2022/01/06	0.1	113.50	1	113.00	113.00	-0.9	2,743	-0.03%
2022/01/05	0	0.00	2	116.00	115.50	-2	2,757	-0.07%
2022/01/04	0.1	120.00	6.2	118.69	118.50	-6.2	2,782	-0.22%
2022/01/03	0	117.00	0	0.00	116.50	0	2,759	0.00%
2021/12/30	2.1	117.00	6.4	117.00	116.50	-4.3	2,793	-0.15%
2021/12/29	0	115.00	0	0.00	115.50	0	2,807	0.00%
2021/12/28	0.1	116.55	1.8	115.93	115.50	-1.6	2,874	-0.06%
2021/12/27	2.2	117.73	5	118.50	116.50	-2.8	2,980	-0.09%
2021/12/24	1	115.00	2.2	116.20	115.00	-1.2	2,989	-0.04%
2021/12/23	1.1	117.92	6.2	117.27	116.00	-5.1	3,089	-0.16%
2021/12/22	7.1	115.43	1.1	117.05	117.00	6	3,118	0.19%
2021/12/21	0	0.00	4	116.13	114.50	-4	3,111	-0.13%
2021/12/17	0.1	115.00	1.4	115.81	115.50	-1.3	3,173	-0.04%
2021/12/16	1	115.47	12.6	114.91	115.00	-11.6	3,226	-0.36%
2021/12/15	2	109.50	0	0.00	111.50	2	3,269	0.06%
2021/12/14	1.2	110.63	0.2	109.80	108.00	1	3,479	0.03%
2021/12/13	2	110.50	0	0.00	111.00	2	3,592	0.06%
2021/12/09	0.2	112.76	0	0.00	111.00	0.2	3,790	0.01%
2021/12/08	0	113.00	0	0.00	114.50	0	3,794	0.00%
2021/12/07	12.2	112.15	0	0.00	110.50	12.2	3,811	0.32%
2021/12/06	1.1	112.00	0	0.00	112.00	1.1	3,861	0.03%
2021/12/03	0	0.00	11.4	113.02	113.00	-11.4	3,931	-0.29%
2021/12/02	12.3	109.46	0.1	110.80	109.00	12.2	3,986	0.31%
2021/12/01	0.1	109.51	1.3	111.56	112.00	-1.2	4,045	-0.03%
2021/11/30	12.2	111.51	13.6	113.31	111.00	-1.4	4,118	-0.03%
2021/11/29	13	109.81	2.2	111.00	111.50	10.8	4,267	0.25%
2021/11/26	6.2	111.05	0.2	111.50	110.50	5.9	4,364	0.14%
2021/11/25	3	114.83	0	0.00	115.00	3	4,481	0.07%
2021/11/24	5	116.00	8	116.00	116.00	-3	4,646	-0.06%
2021/11/23	1.3	117.85	6	118.00	116.50	-4.7	4,773	-0.10%
2021/11/22	0.4	118.50	1.1	120.09	119.50	-0.7	5,098	-0.01%
2021/11/19	5	117.60	2.5	118.20	117.50	2.5	5,223	0.05%
2021/11/18	4.1	120.23	3.6	120.61	118.50	0.5	5,434	0.01%
2021/11/17	6.1	121.80	0	0.00	121.00	6.1	5,565	0.11%
2021/11/16	12.1	123.23	11	120.18	120.00	1.1	6,052	0.02%
2021/11/15	10	124.00	2	123.00	123.50	8	6,597	0.12%
2021/11/12	6	116.92	0	0.00	115.00	6	6,774	0.09%
2021/11/11	2.1	120.50	2	119.75	119.00	0.1	6,835	0.00%
2021/11/10	1	122.00	3	122.00	122.50	-2	6,912	-0.03%
2021/11/09	13	121.42	1	122.00	121.00	12	7,044	0.17%
2021/11/08	13.2	121.82	0	0.00	121.50	13.2	7,156	0.18%
2021/11/05	18.3	126.84	7	125.00	125.00	11.3	7,227	0.16%
2021/11/04	1.2	124.17	7.1	125.87	127.50	-5.9	7,276	-0.08%
2021/11/03	3	121.50	90	124.87	124.00	-87	7,331	-1.19%
2021/11/02	20	122.03	4	125.00	121.00	16	7,415	0.22%
2021/11/01	7	128.50	9.1	129.77	128.50	-2.1	7,473	-0.03%
2021/10/29	23	127.70	3	128.83	128.00	20	7,451	0.27%
2021/10/28	2.1	125.57	2.2	126.95	127.00	-0.1	7,657	0.00%
2021/10/27	1	121.00	2	122.00	123.50	-1	8,018	-0.01%
2021/10/26	8	122.38	23.1	123.22	121.50	-15.1	8,164	-0.18%
2021/10/25	10	117.00	0	0.00	119.50	10	8,196	0.12%
2021/10/22	9.1	118.32	9	117.89	119.00	0.1	8,280	0.00%
2021/10/21	20.1	121.01	25.1	122.98	120.00	-5	8,378	-0.06%
2021/10/20	72.1	124.50	19	124.87	125.00	53.1	8,616	0.62%
2021/10/19	12.1	116.43	12	119.33	118.50	0.1	8,556	0.00%
2021/10/18	4	115.88	0	0.00	113.00	4	8,553	0.05%
2021/10/15	1	115.00	6.3	115.98	115.00	-5.3	8,634	-0.06%
2021/10/14	7	112.71	8.1	114.54	112.00	-1.1	8,716	-0.01%
2021/10/13	6	114.25	0	0.00	109.50	6	8,810	0.07%
2021/10/12	26	115.21	3.3	117.60	114.00	22.7	8,903	0.25%
2021/10/08	10	115.05	7.1	116.85	118.00	3	8,975	0.03%
2021/10/07	4.1	115.99	14.6	115.17	116.00	-10.5	9,154	-0.11%
2021/10/06	14.1	109.57	1	108.50	108.50	13.1	9,458	0.14%
2021/10/05	4.2	101.80	8.1	108.43	110.50	-3.9	9,615	-0.04%
2021/10/04	5.3	109.33	2.1	118.25	106.50	3.2	9,607	0.03%
2021/10/01	0.1	118.00	2	118.50	117.00	-2	9,629	-0.02%
2021/09/30	6	121.08	4	122.87	121.00	2	9,826	0.02%
2021/09/29	3.2	117.15	0	0.00	116.00	3.2	9,791	0.03%
2021/09/28	2.1	119.26	3	119.00	119.50	-1	9,830	-0.01%
2021/09/27	5.1	121.90	2	122.00	122.00	3.1	9,839	0.03%
2021/09/24	0.3	123.00	2	123.00	124.00	-1.7	9,883	-0.02%
2021/09/23	5.1	121.48	0	0.00	119.50	5.1	9,870	0.05%
2021/09/22	2	121.00	1	122.50	121.50	1	9,829	0.01%
2021/09/17	11.1	120.33	15	119.47	122.00	-3.9	9,792	-0.04%
2021/09/16	13.3	117.00	0	0.00	116.00	13.3	9,647	0.14%
2021/09/15	14.2	119.64	8	120.88	121.00	6.2	9,633	0.06%
2021/09/14	5.1	127.00	4	125.38	125.00	1.1	9,625	0.01%
2021/09/13	0.3	131.50	0	0.00	129.00	0.3	9,595	0.00%
2021/09/10	12.1	131.99	11	132.45	133.50	1.1	9,675	0.01%
2021/09/09	12	131.83	14	130.86	131.50	-2	9,770	-0.02%
2021/09/08	68.6	133.36	11	130.00	130.50	57.6	9,784	0.59%
2021/09/07	74.2	137.02	1	139.00	136.00	73.2	9,817	0.75%
2021/09/06	19.2	138.71	2	140.75	139.00	17.2	10,054	0.17%
2021/09/03	5.2	143.73	2	144.25	143.50	3.2	10,156	0.03%
2021/09/02	2	149.00	9	146.72	144.50	-7	10,227	-0.07%
2021/09/01	6.2	146.73	3	148.00	150.00	3.2	10,176	0.03%
2021/08/31	3.1	152.39	115	148.51	148.50	-111.9	10,064	-1.11%	大賣/鉅額交易
2021/08/30	3	146.67	5	150.50	152.50	-2	9,948	-0.02%
2021/08/27	51	143.94	2	146.00	145.00	49	9,773	0.50%
2021/08/26	84.2	144.89	15	145.67	146.50	69.2	9,650	0.72%
2021/08/25	7	154.21	10	155.35	155.00	-3	9,336	-0.03%
2021/08/24	12	162.79	10	163.80	160.00	2	9,217	0.02%
2021/08/23	6	158.50	8	159.38	160.00	-2	8,997	-0.02%
2021/08/20	15	158.30	14	162.57	157.50	1	8,834	0.01%
2021/08/19	10	155.65	156.1	155.51	154.00	-146.1	8,367	-1.75%	大賣/鉅額交易
2021/08/18	4	144.50	19.1	140.46	146.00	-15.1	7,821	-0.19%
2021/08/17	17	135.03	0	0.00	133.00	17	7,628	0.22%
2021/08/16	7	133.16	5	135.00	136.50	2	7,558	0.03%
2021/08/13	9	148.00	6	147.33	139.00	3	7,469	0.04%
2021/08/12	4	142.75	2	144.25	144.50	2	7,343	0.03%
2021/08/11	11	139.23	3	139.50	137.50	8	7,247	0.11%
2021/08/10	65	142.43	6	142.50	146.50	59	7,180	0.82%
2021/08/09	66	146.74	3	146.67	145.50	63	7,099	0.89%
2021/08/06	4.1	154.98	123.1	153.55	153.00	-119	7,026	-1.69%	大賣/鉅額交易
2021/08/05	5	167.40	14	161.54	160.50	-9	6,942	-0.13%
2021/08/04	7.2	164.25	2.1	164.07	165.50	5.1	6,896	0.07%
2021/08/03	16.3	168.33	11	167.73	168.00	5.3	6,888	0.08%
2021/08/02	10	166.50	18	166.67	169.00	-8	6,612	-0.12%
2021/07/30	22	153.80	56.2	154.19	155.50	-34.2	6,183	-0.55%
2021/07/29	12	152.17	2	153.00	151.00	10	6,024	0.17%
2021/07/28	22.2	138.05	2	138.25	142.50	20.2	5,871	0.34%
2021/07/27	29	153.98	61	150.30	146.00	-32	5,843	-0.55%
2021/07/26	8	156.00	9.4	157.82	156.50	-1.4	5,752	-0.02%
2021/07/23	16	146.94	10	144.00	146.00	6	5,509	0.11%
2021/07/22	34	145.12	2	145.00	144.00	32	5,459	0.59%
2021/07/21	22	140.91	1.1	141.68	142.00	20.9	5,497	0.38%
2021/07/20	61.1	141.63	3	140.67	138.00	58.1	5,480	1.06%
2021/07/19	33	144.03	17.1	145.93	142.50	16	5,504	0.29%
2021/07/16	7.2	149.78	5	150.70	148.00	2.2	5,634	0.04%
2021/07/15	26	149.96	13	149.42	149.00	13	5,743	0.23%
2021/07/14	23	148.83	30.5	150.68	153.00	-7.5	5,836	-0.13%
2021/07/13	38.1	142.91	126.1	145.00	145.00	-88	5,708	-1.54%	大賣/
2021/07/12	2	134.00	12	137.38	139.00	-10	5,417	-0.18%
2021/07/09	2	131.00	1	130.97	131.00	1	5,365	0.02%
2021/07/08	13	134.35	1	138.00	134.00	12	5,441	0.22%
2021/07/07	1	141.50	4	141.61	140.00	-3	5,481	-0.06%
2021/07/06	0.1	133.00	0	0.00	133.00	0.1	5,522	0.00%
2021/07/05	1	131.00	8.2	132.15	133.00	-7.2	5,913	-0.12%
2021/07/02	4	128.25	1	127.00	128.50	3	6,265	0.05%
2021/07/01	25.2	126.42	2	129.00	125.50	23.2	6,354	0.37%
2021/06/30	4	128.88	4	130.13	132.00	0	6,325	0.00%
2021/06/29	1	130.00	4	129.13	129.00	-3	6,404	-0.05%
2021/06/28	2	129.50	6	130.75	133.00	-4	6,434	-0.06%
2021/06/25	7	134.93	0	135.50	132.50	7	6,556	0.11%
2021/06/24	1	134.50	25	135.94	136.00	-24	6,503	-0.37%
2021/06/23	0	0.00	18.1	131.21	134.50	-18.1	6,406	-0.28%
2021/06/22	11	129.09	3	131.00	127.50	8	6,324	0.13%
2021/06/21	12	129.17	5	129.00	128.00	7	6,272	0.11%
2021/06/18	1	135.50	0.1	136.00	137.00	0.9	6,206	0.01%
2021/06/17	32	133.03	5	131.90	135.00	27	6,095	0.44%
2021/06/16	2	131.75	15.4	133.50	132.50	-13.4	6,034	-0.22%
2021/06/15	13	129.35	21.2	131.46	132.50	-8.2	5,943	-0.14%
2021/06/11	5	125.10	8.1	125.98	125.00	-3.1	5,677	-0.05%
2021/06/10	5.1	118.50	4.2	119.95	118.00	0.9	5,530	0.02%
2021/06/09	3.1	116.60	7.1	117.88	121.50	-4	5,412	-0.07%
2021/06/08	2	110.50	0	0.00	110.50	2	5,312	0.04%
2021/06/07	2	106.00	1	108.50	110.50	1	5,325	0.02%
2021/06/04	5	109.30	1	109.00	108.50	4	5,314	0.08%
2021/06/02	0.1	111.03	5	109.00	111.00	-4.9	5,325	-0.09%
2021/06/01	1	113.00	0	0.00	113.00	1	5,309	0.02%
2021/05/28	0	0.00	3	110.00	109.50	-3	5,383	-0.06%
2021/05/27	3.1	110.48	6	108.58	107.50	-2.9	5,387	-0.05%
2021/05/26	0.1	108.50	1	108.50	108.00	-0.9	5,366	-0.02%
2021/05/25	7	107.71	2	107.25	107.50	5	5,382	0.09%
2021/05/24	1	99.50	2	102.50	104.50	-1	5,393	-0.02%
2021/05/21	1	98.40	0	0.00	99.70	1	5,413	0.02%
2021/05/20	2	100.25	0	0.00	96.70	2	5,480	0.04%
2021/05/19	8.1	98.56	2	98.45	98.90	6.1	5,517	0.11%
2021/05/18	1	96.00	6	96.13	96.80	-5	5,515	-0.09%
2021/05/17	7.1	91.95	1	94.00	88.00	6.1	5,549	0.11%
2021/05/14	10	99.00	0	0.00	97.20	10	5,515	0.18%
2021/05/13	9	98.08	3	96.77	99.00	6	5,493	0.11%
2021/05/12	7.1	107.66	5	99.72	99.90	2.1	5,461	0.04%
2021/05/11	7.1	112.82	2	109.00	109.00	5.1	5,391	0.09%
2021/05/10	2	122.00	1	120.00	119.00	1	5,343	0.02%
2021/05/07	3	118.50	5	123.90	125.00	-2	5,364	-0.04%
2021/05/06	2.1	117.12	1	116.00	114.00	1.1	5,377	0.02%
2021/05/05	3	118.17	2	121.75	114.50	1	5,394	0.02%
2021/05/04	19.7	121.16	2	118.75	121.00	17.7	5,542	0.32%
2021/05/03	42.3	131.62	1	129.50	126.50	41.3	5,564	0.74%
2021/04/29	31.1	134.78	0	0.00	136.50	31.1	5,807	0.54%
2021/04/27	3	141.33	6	139.33	137.50	-3	6,178	-0.05%
2021/04/26	4.2	136.50	3	137.50	137.00	1.2	6,454	0.02%
2021/04/23	18	134.61	13	134.73	138.50	5	6,454	0.08%
2021/04/22	9	140.38	10	141.95	131.50	-1	6,439	-0.02%
2021/04/21	6.2	141.27	9	140.89	140.00	-2.9	6,306	-0.05%
2021/04/20	3	135.00	11.2	136.22	137.00	-8.2	6,202	-0.13%
2021/04/19	0	0.00	2.1	130.47	130.50	-2.1	6,241	-0.03%
2021/04/16	3.2	126.70	0	0.00	125.50	3.2	6,432	0.05%
2021/04/15	5.1	126.91	5	127.30	127.00	0.1	6,455	0.00%
2021/04/14	14.1	123.52	8	121.63	121.50	6.1	6,342	0.10%
2021/04/13	10	129.05	16	129.72	127.00	-6	6,256	-0.10%
2021/04/12	12.1	133.89	20	138.23	128.00	-7.9	6,102	-0.13%
2021/04/09	18	147.81	26	146.19	142.00	-8	5,857	-0.14%
2021/04/08	11	135.91	19.2	134.62	140.00	-8.2	5,478	-0.15%
2021/04/07	9	123.17	21.4	124.99	127.50	-12.4	5,050	-0.24%
2021/04/06	5.1	120.49	5	120.40	120.00	0.1	4,938	0.00%
2021/04/01	15	122.30	5	125.10	121.50	10	4,915	0.20%
2021/03/31	13	122.88	3.1	122.82	124.00	10	4,804	0.21%
2021/03/30	5	123.20	11.2	121.38	122.00	-6.2	4,744	-0.13%
2021/03/29	2	117.00	5	118.00	117.00	-3	4,583	-0.07%
2021/03/26	1	116.00	1	116.00	117.00	0	4,595	0.00%
2021/03/24	0	0.00	1	117.50	117.00	-1	4,581	-0.02%
2021/03/23	0	0.00	10.3	118.59	117.50	-10.3	4,577	-0.23%
2021/03/22	0	0.00	1	118.50	117.00	-1	4,558	-0.02%
2021/03/18	0.1	118.00	1	118.50	118.00	-0.9	4,562	-0.02%
2021/03/17	1	118.00	3	119.50	117.50	-2	4,591	-0.04%
2021/03/16	4	117.38	1	118.00	116.50	3	4,607	0.07%
2021/03/15	2	117.25	6	116.67	118.00	-4	4,628	-0.09%
2021/03/12	6	115.00	2	114.51	114.50	4	4,679	0.09%
2021/03/11	2	113.75	2	113.25	113.50	0	4,734	0.00%
2021/03/10	7.1	112.09	1	112.00	112.00	6.1	4,763	0.13%
2021/03/09	1	107.00	0	0.00	109.50	1	4,802	0.02%
2021/03/08	3.2	110.20	1	111.50	109.00	2.2	4,840	0.04%
2021/03/05	2.1	112.00	0	0.00	111.50	2.1	4,888	0.04%
2021/03/04	5.1	112.39	0	0.00	111.00	5.1	4,938	0.10%
2021/03/03	5	111.50	0.3	115.00	112.00	4.7	4,940	0.10%
2021/03/02	3.1	117.27	2	115.00	114.50	1.1	4,915	0.02%
2021/02/26	1	119.50	4.2	118.53	118.00	-3.2	4,977	-0.06%
2021/02/25	0.1	120.50	2	119.50	121.50	-1.9	5,067	-0.04%
2021/02/24	0	0.00	5	123.10	119.00	-5	5,158	-0.10%
2021/02/23	4	123.88	6	121.42	123.00	-2	5,285	-0.04%
2021/02/22	8.1	122.88	7	121.79	123.00	1.1	5,316	0.02%
2021/02/19	0	0.00	4	119.26	120.00	-4	5,338	-0.08%
2021/02/18	8	114.00	10.2	113.54	117.00	-2.2	5,602	-0.04%
2021/02/17	5.1	112.83	0	0.00	114.50	5.1	5,912	0.09%
2021/02/05	10	107.50	0	0.00	107.50	10	5,970	0.17%
2021/02/04	1.3	107.00	0	0.00	106.50	1.3	6,105	0.02%
2021/02/03	2	108.75	3	108.50	107.00	-1	6,234	-0.02%
2021/02/02	14.1	109.43	11	108.95	109.50	3.1	6,334	0.05%
2021/02/01	7	105.86	5	106.80	106.00	2	6,524	0.03%
2021/01/29	6	109.00	21	111.12	108.00	-15	6,785	-0.22%
2021/01/28	7.1	113.01	0	114.00	112.00	7.1	6,863	0.10%
2021/01/27	6	118.33	1	118.50	117.00	5	6,812	0.07%
2021/01/26	9.2	121.58	21.5	121.92	118.50	-12.3	6,774	-0.18%
2021/01/25	34	129.21	7	129.57	129.50	27	6,587	0.41%
2021/01/22	23	129.15	43.5	130.03	130.00	-20.5	6,491	-0.32%
2021/01/21	10	124.60	33	123.68	124.00	-23	6,220	-0.37%
2021/01/20	43.2	127.78	43	125.16	124.00	0.2	6,102	0.00%
2021/01/19	63.2	125.70	24	125.58	128.00	39.2	5,762	0.68%
2021/01/18	0	0.00	48	112.38	118.50	-48	5,397	-0.89%
2021/01/15	29.1	120.02	25	117.48	114.00	4.1	5,394	0.08%
2021/01/14	5	122.40	5	122.40	120.50	0	5,309	0.00%
2021/01/13	31	121.44	10	120.05	121.50	21	5,213	0.40%
2021/01/12	27.1	120.17	10	120.85	117.00	17.1	5,098	0.34%
2021/01/11	6	119.08	47.2	119.55	123.00	-41.2	4,869	-0.85%
2021/01/08	12	110.58	6	112.17	112.00	6	4,619	0.13%
2021/01/07	1	106.00	1	107.00	106.50	0	4,556	0.00%
2021/01/06	18	110.91	2	108.50	106.00	16	4,565	0.35%
2021/01/05	0.1	108.64	5	111.00	108.50	-4.9	4,531	-0.11%
2021/01/04	0	0.00	1	112.50	111.50	-1	4,543	-0.02%
2020/12/31	5	112.90	6	113.42	112.50	-1	4,531	-0.02%
2020/12/30	0	0.00	1	109.00	109.50	-1	4,467	-0.02%
2020/12/29	5.1	108.00	0	0.00	108.00	5.1	4,502	0.11%
2020/12/28	0	109.50	5	106.50	109.50	-5	4,506	-0.11%
2020/12/25	4.1	108.00	0	0.00	108.00	4.1	4,507	0.09%
2020/12/24	5	110.50	4	110.50	108.50	1	4,519	0.02%
2020/12/23	3	107.83	0	0.00	108.00	3	4,538	0.07%
2020/12/21	0.1	104.71	0	0.00	105.50	0.1	4,628	0.00%
2020/12/18	1	107.00	2	107.00	106.50	-1	4,640	-0.02%
2020/12/15	1.1	106.95	7	108.79	106.00	-6	4,729	-0.13%
2020/12/14	0	0.00	3	110.50	109.50	-3	4,777	-0.06%
2020/12/11	4.1	109.98	7	110.14	110.50	-3	4,891	-0.06%
2020/12/10	2	112.50	7	112.93	112.00	-5	4,894	-0.10%
2020/12/09	7	116.79	0	0.00	117.50	7	4,901	0.14%
2020/12/08	13	113.54	12	116.83	117.50	1	4,895	0.02%
2020/12/07	8.1	112.25	10	112.10	110.00	-2	4,842	-0.04%
2020/12/04	20	116.30	3	115.00	114.50	17	4,847	0.35%
2020/12/03	18	119.19	11	120.05	118.00	7	4,921	0.14%
2020/12/02	13	117.00	3	119.00	120.00	10	4,935	0.20%
2020/12/01	1.1	113.36	0	0.00	117.50	1.1	4,993	0.02%
2020/11/30	6.1	117.24	0	0.00	115.50	6.1	4,970	0.12%
2020/11/27	1	118.50	0	0.00	119.00	1	4,961	0.02%
2020/11/26	2	118.00	3	117.50	117.00	-1	4,964	-0.02%
2020/11/25	6	118.58	0	0.00	117.00	6	4,950	0.12%
2020/11/24	8	117.13	21	118.64	119.00	-13	4,927	-0.26%
2020/11/23	17	120.09	2	121.00	120.50	15	4,900	0.31%
2020/11/20	3	122.67	4	123.75	123.50	-1	4,846	-0.02%
2020/11/19	3.1	119.66	0	0.00	118.00	3.1	4,746	0.06%
2020/11/18	7	120.64	3	120.50	121.50	4	4,776	0.08%
2020/11/17	10	124.65	15.2	122.62	121.50	-5.2	4,817	-0.11%
2020/11/16	13	118.96	19	120.63	124.50	-6	4,669	-0.13%
2020/11/13	2	112.00	17	114.41	115.50	-15	4,448	-0.34%
2020/11/12	16	112.25	2	113.00	111.00	14	4,613	0.30%
2020/11/11	4	111.63	14	112.14	113.00	-10	4,541	-0.22%
2020/11/10	4	108.75	27	107.50	107.00	-23	4,454	-0.52%
2020/11/09	25	112.98	11	113.09	113.00	14	4,409	0.32%
2020/11/06	7	105.06	18	104.36	107.00	-11	4,336	-0.25%
2020/11/05	7	97.77	23	98.93	101.00	-16	4,137	-0.39%
2020/11/04	2	92.05	2	92.40	92.20	0	4,153	0.00%
2020/11/03	4	91.15	0	0.00	92.30	4	4,350	0.09%
2020/11/02	3	88.23	1	88.70	89.10	2	4,427	0.05%
2020/10/30	3	89.50	5	90.08	88.10	-2	4,514	-0.04%
2020/10/29	2	89.20	19	88.83	90.50	-17	4,616	-0.37%
2020/10/27	2	92.60	1	92.50	92.60	1	4,822	0.02%
2020/10/26	6.1	94.51	10	97.01	93.80	-4	5,022	-0.08%
2020/10/23	1	97.80	4	99.05	97.20	-3	5,396	-0.06%
2020/10/22	6	93.88	0	0.00	96.80	6	5,608	0.11%
2020/10/21	10	97.20	2	95.90	95.50	8	6,018	0.13%
2020/10/19	1	95.10	1	95.30	96.60	0	6,495	0.00%
2020/10/16	6	97.92	1	97.20	95.00	5	6,502	0.08%
2020/10/15	1	98.80	0	0.00	99.50	1	6,509	0.02%
2020/10/14	0	0.00	7	100.54	100.50	-7	6,522	-0.11%
2020/10/13	1	98.70	0	0.00	98.70	1	6,515	0.02%
2020/10/12	4	98.35	2	98.90	97.80	2	6,527	0.03%
2020/10/08	27	101.50	0	0.00	101.50	27	6,505	0.42%
2020/10/07	0	0.00	2	101.00	101.50	-2	6,507	-0.03%
2020/10/06	3	103.67	2	105.00	103.00	1	6,508	0.02%
2020/10/05	1	101.00	0	0.00	101.00	1	6,513	0.02%
2020/09/28	0	0.00	1	98.90	99.60	-1	6,685	-0.01%
2020/09/25	3	96.50	7	96.57	96.00	-4	6,807	-0.06%
2020/09/24	3	102.00	1	101.50	101.00	2	7,063	0.03%
2020/09/23	1	103.00	5	105.10	104.00	-4	7,298	-0.05%
2020/09/22	2	105.75	1	103.00	105.00	1	7,599	0.01%
2020/09/21	4	108.63	3	106.50	105.00	1	7,760	0.01%
2020/09/18	0	0.00	12	110.92	111.50	-12	7,750	-0.15%
2020/09/17	7	112.21	0	0.00	110.50	7	7,828	0.09%
2020/09/16	0	0.00	2	112.00	112.50	-2	7,804	-0.03%
2020/09/15	0	0.00	3	109.33	108.00	-3	7,700	-0.04%
2020/09/14	16	109.00	15	109.60	110.00	1	7,689	0.01%
2020/09/11	1	106.00	2	105.00	106.00	-1	7,639	-0.01%
2020/09/10	2	107.25	0	0.00	104.50	2	7,606	0.03%
2020/09/09	0	0.00	8	106.25	108.50	-8	7,609	-0.11%
2020/09/08	2	108.25	5	107.60	106.00	-3	7,578	-0.04%
2020/09/07	8	105.00	23	105.91	103.00	-15	7,492	-0.20%
2020/09/04	6	108.67	1	111.00	108.50	5	7,472	0.07%
2020/09/03	1	118.00	3	115.67	114.50	-2	7,406	-0.03%
2020/09/02	8	116.69	1	115.50	115.50	7	7,399	0.09%
2020/09/01	4	116.00	0	0.00	116.00	4	7,370	0.05%
2020/08/31	1	113.00	1	113.00	113.00	0	7,342	0.00%
2020/08/28	3	111.67	4	114.75	116.00	-1	7,379	-0.01%
2020/08/27	6	114.00	4	116.63	113.50	2	7,374	0.03%
2020/08/26	5	119.70	6	117.33	118.00	-1	7,434	-0.01%
2020/08/25	0	0.00	1	115.00	117.50	-1	7,555	-0.01%
2020/08/24	6	115.83	0	0.00	115.50	6	7,492	0.08%
2020/08/21	9	110.67	4	112.63	116.00	5	7,404	0.07%
2020/08/20	10	109.60	3	108.00	105.50	7	7,291	0.10%
2020/08/19	58	117.20	5	119.40	116.00	53	7,141	0.74%
2020/08/18	13	120.27	62	118.95	122.00	-49	7,055	-0.69%
2020/08/17	1	130.00	2.1	129.64	127.00	-1.1	6,806	-0.02%
2020/08/14	6	131.75	5	132.20	133.00	1	6,785	0.01%
2020/08/13	3	128.17	0	0.00	130.00	3	6,799	0.04%
2020/08/12	6.5	125.23	7	126.79	131.00	-0.5	6,749	-0.01%
2020/08/11	8	130.06	3	129.33	127.00	5	6,637	0.08%
2020/08/10	1	131.50	2	132.00	130.00	-1	6,680	-0.01%
2020/08/07	11.1	131.95	2	136.00	131.50	9.1	6,637	0.14%
2020/08/06	10	146.25	3	146.00	146.00	7	6,596	0.11%
2020/08/05	8	147.94	1	148.50	149.00	7	6,536	0.11%
2020/08/04	26	144.85	21	145.98	145.00	5	6,507	0.08%
2020/08/03	1	154.00	2	152.00	149.00	-1	6,400	-0.02%
2020/07/31	5	148.20	8	149.13	150.50	-3	6,271	-0.05%
2020/07/30	4.1	150.12	3	149.83	150.00	1.1	6,200	0.02%
2020/07/29	10	148.85	15	147.23	153.00	-5	6,062	-0.08%
2020/07/28	8	142.69	8	139.56	139.50	0	5,667	0.00%
2020/07/27	23	159.41	2	162.00	154.50	21	5,405	0.39%
2020/07/24	10	155.05	18	158.36	159.50	-8	4,974	-0.16%
2020/07/23	0	0.00	2	142.75	145.00	-2	4,511	-0.04%
2020/07/22	0	0.00	1	137.50	136.50	-1	4,475	-0.02%
2020/07/21	1	129.00	4	132.63	135.00	-3	4,446	-0.07%
2020/07/17	0	0.00	8	120.75	122.00	-8	4,403	-0.18%
2020/07/16	0	0.00	6	122.00	123.00	-6	4,414	-0.14%
2020/07/15	1	135.00	2	136.00	129.00	-1	4,403	-0.02%
2020/07/14	0	0.00	1.1	132.00	132.00	-1.1	4,442	-0.02%
2020/07/13	0	0.00	2	140.00	140.00	-2	4,452	-0.04%
2020/07/10	0	0.00	1	130.19	136.00	-1	4,446	-0.02%
2020/07/09	9	140.39	13.1	140.50	141.50	-4.1	4,416	-0.09%
2020/07/08	0	0.00	10	129.00	129.00	-10	4,276	-0.23%
2020/07/07	2.2	116.57	2	116.25	117.50	0.2	4,259	0.00%
2020/07/06	3	116.83	10	116.20	117.50	-7	4,226	-0.17%
2020/07/03	12	115.63	12	115.29	113.50	0	4,118	0.00%
2020/07/02	6	108.67	28	109.79	111.00	-22	3,810	-0.58%
2020/07/01	14	98.36	13	100.03	101.00	1	3,548	0.03%
2020/06/30	1	92.80	15	93.03	92.00	-14	3,226	-0.43%
2020/06/29	5	85.96	1	85.50	86.20	4	3,039	0.13%
2020/06/24	11	86.20	14	86.38	86.60	-3	3,018	-0.10%
2020/06/23	1	83.70	22	83.90	84.10	-21	2,929	-0.72%
2020/06/22	1	82.10	1	82.90	82.20	0	2,921	0.00%
2020/06/19	2	81.70	2	82.25	81.50	0	2,916	0.00%
2020/06/18	4	80.25	1	80.30	80.30	3	2,896	0.10%
2020/06/17	2	80.95	1	80.80	80.80	1	2,889	0.03%
2020/06/16	1	81.40	1	81.70	81.70	0	2,902	0.00%
2020/06/15	11	78.38	2	80.05	78.90	9	2,883	0.31%
2020/06/12	5	76.30	11	76.91	77.00	-6	2,857	-0.21%
2020/06/11	4	79.00	24	80.93	78.10	-20	2,845	-0.70%
2020/06/10	2	82.25	1	81.60	81.50	1	2,811	0.04%
2020/06/09	2	85.30	12	83.11	83.40	-10	2,806	-0.36%
2020/06/08	10	84.90	1	85.00	84.30	9	2,805	0.32%
2020/06/05	2	85.10	2	84.85	85.00	0	2,794	0.00%
2020/06/04	14	87.16	12	86.17	85.10	2	2,794	0.07%
2020/06/03	0	0.00	13	85.04	84.50	-13	2,744	-0.47%
2020/06/02	27	83.99	5	83.64	83.60	22	2,689	0.82%
2020/06/01	5	84.80	31	83.22	87.80	-26	2,549	-1.02%
2020/05/29	11	79.90	3	79.73	79.90	8	2,361	0.34%
2020/05/28	4	80.00	0	0.00	78.90	4	2,353	0.17%
2020/05/27	0	0.00	2	80.65	79.80	-2	2,338	-0.09%
2020/05/26	1	81.00	1	81.30	81.30	0	2,343	0.00%
2020/05/25	7	80.54	22	79.99	81.50	-15	2,327	-0.64%
2020/05/22	0	0.00	19	80.36	78.90	-19	2,301	-0.83%
2020/05/21	2	82.05	4	81.95	80.90	-2	2,279	-0.09%
2020/05/20	11	81.38	6	81.95	82.30	5	2,232	0.22%
2020/05/19	3	79.70	1	80.00	79.90	2	2,198	0.09%
2020/05/18	2	79.55	3	80.17	78.90	-1	2,182	-0.05%
2020/05/15	27	81.90	12	82.43	80.50	15	2,177	0.69%
2020/05/14	11	79.37	61	80.45	79.20	-50	2,070	-2.41%
2020/05/13	24	79.28	22	79.47	78.30	2	2,019	0.10%
2020/05/12	2	74.80	1	75.50	75.10	1	1,855	0.05%
2020/05/11	3	73.50	9	75.19	75.50	-6	1,826	-0.33%
2020/05/08	0	0.00	5	71.98	72.40	-5	1,755	-0.28%
2020/05/07	0	0.00	1	72.70	72.10	-1	1,741	-0.06%
2020/05/06	3	71.27	13	71.38	72.00	-10	1,737	-0.58%
2020/05/05	8	68.48	39	69.69	70.40	-31	1,723	-1.80%
2020/05/04	16	64.79	2	65.20	64.80	14	1,654	0.85%
2020/04/30	18	66.03	12	66.40	66.40	6	1,657	0.36%
2020/04/27	0	0.00	1	63.70	64.40	-1	1,720	-0.06%
2020/04/24	10	63.00	6	63.15	63.10	4	1,770	0.23%
2020/04/22	2	62.05	3	61.57	62.70	-1	1,808	-0.06%
2020/04/21	5	63.20	4	63.85	61.70	1	1,844	0.05%
2020/04/20	9	63.44	6	62.93	63.30	3	1,872	0.16%
2020/04/17	12	63.41	11	63.02	62.60	1	1,890	0.05%
2020/04/16	12	61.61	8	60.58	61.60	4	1,857	0.22%
2020/04/15	5	58.98	0	0.00	58.90	5	1,857	0.27%
2020/04/14	22	58.70	5	59.20	59.10	17	1,931	0.88%
2020/04/13	1	56.90	0	0.00	56.70	1	1,943	0.05%
2020/04/10	2	58.30	24	58.95	58.30	-22	1,957	-1.12%
2020/04/09	11	60.37	8	58.91	58.80	3	1,996	0.15%
2020/04/08	7	58.00	2	58.70	59.70	5	1,980	0.25%
2020/04/07	6	55.17	3	54.90	56.70	3	1,951	0.15%
2020/04/06	0	0.00	1	53.50	53.70	-1	1,957	-0.05%
2020/04/01	0	51.30	0	0.00	51.60	0	1,965	0.00%
2020/03/31	7	51.89	0	0.00	51.40	7	1,980	0.35%
2020/03/30	0	0.00	1	51.50	51.20	-1	2,003	-0.05%
2020/03/27	40	53.89	5	54.50	52.40	35	2,002	1.75%
2020/03/26	8	51.26	3	52.00	52.50	5	2,011	0.25%
2020/03/25	3	49.17	5	51.02	51.10	-2	2,002	-0.10%
2020/03/24	1	46.00	1	47.20	46.50	0	2,026	0.00%
2020/03/23	1	44.20	0	0.00	44.20	1	2,047	0.05%
2020/03/20	2	46.80	0	0.00	47.50	2	2,128	0.09%
2020/03/19	4	44.80	0	0.00	44.10	4	2,159	0.19%
2020/03/18	1	50.80	1	49.95	49.00	0	2,231	0.00%
2020/03/17	6	52.45	2	52.35	51.00	4	2,483	0.16%
2020/03/16	4	54.93	2	55.70	54.00	2	2,553	0.08%
2020/03/13	17	55.26	1	57.00	57.00	16	2,624	0.61%
2020/03/12	11	61.06	0	0.00	60.60	11	2,733	0.40%
2020/03/11	11	68.21	6	66.30	66.00	5	2,846	0.18%
2020/03/10	0	0.00	1	67.30	68.00	-1	3,007	-0.03%
2020/03/09	9	67.94	11	69.35	66.60	-2	3,011	-0.07%
2020/03/04	2	70.90	0	0.00	71.10	2	3,038	0.07%
2020/03/03	1	71.90	0	0.00	71.70	1	3,040	0.03%
2020/03/02	3	68.93	0	0.00	70.70	3	3,084	0.10%
2020/02/27	4	71.58	10	72.90	70.70	-6	3,106	-0.19%
2020/02/26	2	74.10	0	0.00	73.90	2	3,144	0.06%
2020/02/25	14	74.39	0	0.00	74.30	14	3,136	0.45%
2020/02/21	4	77.00	1	77.00	77.00	3	3,116	0.10%
2020/02/20	0	0.00	5	78.38	78.00	-5	3,126	-0.16%
2020/02/18	4	76.00	0	0.00	76.00	4	3,149	0.13%
2020/02/17	0	0.00	4	79.30	79.40	-4	3,111	-0.13%
2020/02/14	0	0.00	3	76.03	78.40	-3	3,081	-0.10%
2020/02/13	1	74.60	15	73.70	73.70	-14	3,019	-0.46%
2020/02/12	1	74.10	1	74.50	74.20	0	3,007	0.00%
2020/02/10	0	0.00	1	73.00	72.20	-1	2,994	-0.03%
2020/02/07	1	75.70	8	73.80	73.10	-7	2,998	-0.23%
2020/02/06	2	74.50	5	75.30	76.70	-3	2,982	-0.10%
2020/02/04	1	73.00	0	0.00	74.50	1	2,919	0.03%
2020/02/03	4	70.60	6	71.22	72.60	-2	2,903	-0.07%
2020/01/31	3	74.30	10	74.43	73.80	-7	2,878	-0.24%
2020/01/30	1	73.50	2	72.90	73.50	-1	2,853	-0.04%
2020/01/20	23	81.99	12	82.58	80.10	11	2,794	0.39%
2020/01/17	0	0.00	8	81.23	80.60	-8	2,733	-0.29%
2020/01/16	6	80.87	3	81.60	80.40	3	2,722	0.11%
2020/01/15	11	81.05	17	81.19	80.90	-6	2,699	-0.22%
2020/01/14	0	0.00	3.2	80.19	80.00	-3.2	2,653	-0.12%
2020/01/08	0	0.00	8.2	74.98	74.10	-8.2	2,508	-0.33%
2020/01/07	0.2	72.30	1	73.60	71.50	-0.8	2,421	-0.03%
2020/01/06	0	0.00	2	73.80	73.10	-2	2,393	-0.08%
2020/01/03	7	76.17	3.2	75.95	75.30	3.8	2,364	0.16%
2019/12/30	4	79.85	1	78.70	80.30	3	2,286	0.13%
2019/12/25	1	78.90	2	79.25	78.50	-1	2,201	-0.05%
2019/12/24	2	77.10	1	77.10	76.60	1	2,179	0.05%
2019/12/23	3	76.93	2	78.05	75.90	1	2,174	0.05%
2019/12/20	0	0.00	1	78.00	78.40	-1	2,136	-0.05%
2019/12/19	0	0.00	1	79.00	78.50	-1	2,115	-0.05%
2019/12/18	3	79.53	1	80.20	78.50	2	2,093	0.10%
2019/12/17	4	81.40	3	81.13	80.50	1	2,059	0.05%
2019/12/16	6	80.00	10	79.21	80.00	-4	2,004	-0.20%
2019/12/13	4.2	81.17	7	79.77	80.00	-2.8	1,949	-0.14%
2019/12/12	3	80.23	13	81.77	81.50	-10	1,845	-0.54%
2019/12/11	1	77.70	2	77.45	77.80	-1	1,582	-0.06%
2019/12/10	2	75.90	3	77.13	76.30	-1	1,488	-0.07%
2019/12/09	5	75.70	2	77.80	78.20	3	1,409	0.21%
2019/12/06	3	74.60	33	73.17	74.10	-30	1,258	-2.38%
2019/12/05	33	71.89	10	72.13	72.00	23	1,124	2.05%
2019/12/02	1	67.40	0	0.00	67.10	1	1,074	0.09%
2019/11/29	1	66.60	4	68.08	68.00	-3	1,085	-0.28%
2019/11/28	1	67.20	1	67.70	67.10	0	1,054	0.00%
2019/11/27	5	68.36	3	68.30	67.60	2	1,050	0.19%
2019/11/26	5	67.16	4	67.03	67.70	1	997	0.10%
2019/11/25	0	0.00	60	65.32	67.60	-60	981	-6.11%
2019/11/22	1	64.20	4.1	64.61	64.50	-3.1	934	-0.33%
2019/11/21	1	63.40	0	0.00	64.20	1	946	0.11%
2019/11/19	0	0.00	1	66.80	65.90	-1	1,015	-0.10%
2019/11/18	0	0.00	14	66.19	66.00	-14	1,004	-1.39%
2019/11/14	1	62.30	1	62.70	62.50	0	920	0.00%
2019/11/13	0	0.00	1	63.10	62.70	-1	917	-0.11%
2019/11/12	15	61.70	0	0.00	61.70	15	901	1.66%
2019/11/11	3	62.90	0	0.00	61.70	3	900	0.33%
2019/11/08	1	62.20	0	0.00	61.90	1	904	0.11%
2019/11/07	4	61.95	0	0.00	61.80	4	909	0.44%
2019/11/04	1	62.40	0	0.00	62.30	1	901	0.11%
2019/10/31	0	0.00	2	62.60	61.90	-2	919	-0.22%
2019/10/30	0	0.00	2	62.80	62.70	-2	917	-0.22%
2019/10/24	50	63.62	0	0.00	63.50	50	922	5.42%
2019/10/23	0	0.00	1	62.00	63.00	-1	924	-0.11%
2019/10/21	1	61.10	0	0.00	60.90	1	956	0.10%
2019/10/15	1	62.00	1	62.80	63.00	0	948	0.00%
2019/10/14	4	61.48	0	0.00	61.40	4	945	0.42%
2019/10/09	1	62.00	0	0.00	61.90	1	939	0.11%
2019/10/08	2	62.00	1	61.90	62.00	1	943	0.11%
2019/10/07	2	62.80	0	0.00	62.70	2	942	0.21%
2019/10/04	0	0.00	1	63.80	63.30	-1	941	-0.11%
2019/10/02	2	62.75	0	0.00	62.90	2	939	0.21%
2019/09/27	14	62.80	0	0.00	62.70	14	937	1.49%
2019/09/25	1	64.50	3	64.67	64.30	-2	923	-0.22%
2019/09/24	1	65.40	3	65.03	65.00	-2	952	-0.21%
2019/09/23	11	65.82	1	67.00	65.40	10	972	1.03%
2019/09/20	0	0.00	5	65.90	65.70	-5	952	-0.52%
2019/09/19	1	66.20	1	67.50	66.20	0	942	0.00%
2019/09/16	2	65.00	0	0.00	65.10	2	911	0.22%
2019/09/12	2	65.40	0	0.00	65.20	2	907	0.22%
2019/09/11	2	65.50	0	0.00	65.40	2	906	0.22%
2019/09/05	4	67.80	5	67.58	66.70	-1	831	-0.12%
2019/09/03	0	0.00	3	66.40	66.30	-3	698	-0.43%
2019/09/02	1	64.80	0	0.00	64.70	1	669	0.15%
2019/08/28	5	65.60	3	66.80	65.20	2	657	0.30%
2019/08/27	0	0.00	2	66.45	66.70	-2	641	-0.31%
2019/08/26	0	0.00	1	63.80	63.50	-1	618	-0.16%
2019/08/22	8	66.63	5	66.34	65.90	3	613	0.49%
2019/08/21	1	62.30	1	64.10	64.50	0	562	0.00%
2019/08/16	2	60.75	2	61.20	61.20	0	585	0.00%
2019/08/15	3	60.27	0	0.00	60.20	3	587	0.51%
2019/08/13	1	61.20	0	0.00	61.20	1	588	0.17%
2019/08/07	12	61.61	0	0.00	60.60	12	592	2.03%
2019/08/06	0	0.00	1	60.00	61.30	-1	607	-0.16%
2019/08/02	0	0.00	12	63.14	62.40	-12	612	-1.96%
2019/07/25	0	0.00	1	68.20	68.40	-1	613	-0.16%
2019/07/24	2	67.50	4	68.08	68.60	-2	601	-0.33%
2019/07/23	1	66.10	1	66.90	66.00	0	579	0.00%
2019/07/22	0	0.00	6	65.83	65.50	-6	580	-1.03%
2019/07/11	1	65.00	0	0.00	65.80	1	605	0.17%
2019/07/09	1	64.60	0	0.00	64.60	1	655	0.15%
2019/07/05	0	0.00	1	65.40	65.30	-1	702	-0.14%
2019/07/04	1	65.90	1	66.00	65.70	0	715	0.00%
2019/07/03	0	0.00	1	66.60	65.30	-1	723	-0.14%
2019/07/02	0	0.00	10	65.70	67.10	-10	764	-1.31%
2019/07/01	10	67.08	0	0.00	66.40	10	795	1.26%
2019/06/28	2	63.40	0	0.00	62.60	2	935	0.21%
2019/06/27	0	0.00	1	61.10	61.00	-1	921	-0.11%
2019/06/20	0	0.00	2	61.75	61.80	-2	978	-0.20%
2019/06/19	1	59.30	1	60.00	60.00	0	1,016	0.00%
2019/06/13	1	60.00	0	0.00	59.40	1	1,209	0.08%
2019/06/11	2	59.30	2	60.10	59.30	0	1,209	0.00%
2019/06/10	1	57.70	1	58.30	58.40	0	1,204	0.00%
2019/06/06	8	57.19	0	0.00	56.70	8	1,204	0.66%
2019/06/03	0	0.00	1	58.90	59.00	-1	1,204	-0.08%
2019/05/31	1	58.50	2	59.20	58.90	-1	1,204	-0.08%
2019/05/30	4	57.45	0	0.00	58.10	4	1,204	0.33%
2019/05/29	2	56.00	0	0.00	56.50	2	1,194	0.17%
2019/05/28	1	57.80	0	0.00	57.90	1	1,180	0.08%
2019/05/27	2	59.00	2	59.60	59.50	0	1,165	0.00%
2019/05/24	3	61.30	0	0.00	60.40	3	1,159	0.26%
2019/05/23	6	60.87	2	59.65	60.40	4	1,163	0.34%
2019/05/17	0	0.00	2	66.50	65.50	-2	1,184	-0.17%
2019/05/16	0	0.00	7	67.93	67.40	-7	1,191	-0.59%
2019/05/13	0	0.00	2	66.60	66.80	-2	1,209	-0.17%
2019/05/09	2	69.55	1	68.60	68.70	1	1,223	0.08%
2019/05/08	0	0.00	0	70.70	70.90	0	1,226	0.00%
2019/05/07	1	71.70	0	0.00	71.60	1	1,249	0.08%
2019/05/06	2	70.80	1	70.60	70.60	1	1,263	0.08%
2019/05/03	2	72.30	3	71.97	72.90	-1	1,281	-0.08%
2019/05/02	0	0.00	5	70.20	70.40	-5	1,283	-0.39%
2019/04/24	2	72.70	0	0.00	71.90	2	1,363	0.15%
2019/04/19	4	71.35	0	0.00	71.40	4	1,468	0.27%
2019/04/16	0	0.00	1	72.00	73.40	-1	1,608	-0.06%
2019/04/15	0	0.00	4	74.45	73.00	-4	1,595	-0.25%
2019/04/11	5	73.82	11	74.21	72.90	-6	1,555	-0.39%
2019/04/10	0	0.00	3	77.13	76.80	-3	1,513	-0.20%
2019/04/09	1	78.90	0	0.00	78.30	1	1,499	0.07%
2019/04/08	2	79.15	0	0.00	78.10	2	1,491	0.13%
2019/04/03	0	0.00	3	78.57	78.20	-3	1,444	-0.21%
2019/04/02	2	77.40	25	77.02	78.50	-23	1,398	-1.64%
2019/04/01	1	70.50	4	72.75	72.50	-3	1,222	-0.25%
2019/03/29	0	0.00	27	68.74	70.50	-27	1,202	-2.25%
2019/03/28	2	68.60	1	68.80	68.30	1	1,186	0.08%
2019/03/27	1	69.60	0	0.00	69.90	1	1,181	0.08%
2019/03/26	1	70.30	0	0.00	70.90	1	1,182	0.08%
2019/03/25	7	70.16	4	71.15	69.00	3	1,170	0.26%
2019/03/22	0	0.00	4	73.40	73.50	-4	1,147	-0.35%
2019/03/21	4	72.08	2	71.60	72.30	2	1,115	0.18%
2019/03/20	14	72.30	11	72.52	72.20	3	1,099	0.27%
2019/03/19	12	67.03	18	68.52	69.60	-6	1,029	-0.58%
2019/03/18	5	64.88	8	65.26	64.40	-3	956	-0.31%
2019/03/14	0	0.00	1	62.50	62.90	-1	925	-0.11%
2019/03/13	0	0.00	4	62.45	61.40	-4	922	-0.43%
2019/03/11	0	0.00	1	60.40	60.80	-1	926	-0.11%
2019/03/07	5	60.04	0	0.00	60.00	5	931	0.54%
2019/03/04	1	60.90	0	0.00	60.70	1	927	0.11%
2019/02/27	2	61.20	0	0.00	61.20	2	924	0.22%
2019/02/25	2	61.60	0	0.00	61.80	2	918	0.22%
2019/02/22	4	62.28	0	0.00	61.60	4	917	0.44%
2019/02/21	3	63.00	1	63.60	63.70	2	904	0.22%
2019/02/20	4	62.55	0	0.00	62.50	4	890	0.45%
2019/02/19	0	0.00	10	64.52	65.00	-10	871	-1.15%
2019/02/18	7	63.11	1	63.30	62.50	6	855	0.70%
2019/02/15	2	65.70	2	65.25	64.50	0	842	0.00%
2019/02/14	1	64.50	3	65.10	65.50	-2	828	-0.24%
2019/02/13	0	0.00	17	64.35	65.50	-17	814	-2.09%
2019/02/12	2	64.10	0	0.00	64.10	2	796	0.25%
2019/02/11	0	0.00	2	64.75	65.10	-2	781	-0.26%
2019/01/30	2	64.95	4	65.10	64.00	-2	762	-0.26%
2019/01/29	0	0.00	2	64.90	64.80	-2	751	-0.27%
2019/01/28	3	67.40	4	68.30	66.50	-1	737	-0.14%
2019/01/24	0	0.00	7	66.11	66.00	-7	697	-1.00%
2019/01/23	0	0.00	28	64.93	64.50	-28	672	-4.17%
2019/01/22	0	0.00	7	65.34	64.90	-7	660	-1.06%
2019/01/21	0	0.00	1	65.20	65.30	-1	653	-0.15%
2019/01/18	0	0.00	3	64.67	64.50	-3	638	-0.47%
2019/01/17	1	64.80	0	0.00	64.20	1	625	0.16%
2019/01/16	1	62.50	11	63.77	64.80	-10	602	-1.66%
2019/01/15	1	62.20	7	63.64	64.50	-6	556	-1.08%
2019/01/14	1	62.00	3	62.33	61.80	-2	518	-0.39%
2019/01/11	1	61.00	6	61.10	61.10	-5	475	-1.05%
2019/01/10	2	60.75	18	60.81	60.20	-16	427	-3.74%
2019/01/09	0	0.00	10	57.68	57.60	-10	354	-2.82%
2019/01/08	7	54.33	7	56.36	56.60	0	328	0.00%
2019/01/07	1	52.80	0	0.00	53.00	1	284	0.35%
2019/01/04	0	0.00	1	52.90	53.00	-1	294	-0.34%
2019/01/03	2	53.00	0	0.00	52.80	2	307	0.65%
2019/01/02	0	0.00	1	52.50	52.80	-1	314	-0.32%
2018/12/27	1	53.00	2	54.20	52.90	-1	353	-0.28%
2018/12/26	0	0.00	1	53.50	53.00	-1	362	-0.28%
2018/12/21	0	0.00	2	52.20	52.80	-2	370	-0.54%
2018/12/20	4	51.30	0	0.00	50.80	4	369	1.08%
2018/12/19	2	52.90	0	0.00	52.50	2	362	0.55%
2018/12/18	2	54.45	0	0.00	54.00	2	355	0.56%
2018/12/14	2	57.25	8	57.60	56.00	-6	364	-1.65%
2018/12/13	1	56.70	6	56.78	56.90	-5	351	-1.42%
2018/12/12	1	55.50	0	0.00	55.20	1	345	0.29%
2018/12/10	1	55.10	2	56.30	55.00	-1	345	-0.29%
2018/12/06	3	54.80	0	0.00	53.90	3	345	0.87%
2018/12/04	2	56.75	0	0.00	57.00	2	344	0.58%
2018/12/03	6	56.63	0	0.00	56.70	6	349	1.72%
2018/11/30	5	55.50	1	55.00	55.20	4	347	1.15%
2018/11/29	0	0.00	2	53.75	54.30	-2	342	-0.58%
2018/11/28	1	52.50	1	52.60	52.40	0	335	0.00%
2018/11/26	1	50.20	0	0.00	50.20	1	352	0.28%
2018/11/22	6	50.98	0	0.00	50.80	6	374	1.60%
2018/11/21	5	51.50	0	0.00	51.50	5	382	1.31%
2018/11/19	0	0.00	11	52.60	52.40	-11	454	-2.42%
2018/11/13	1	50.80	1	52.00	52.20	0	503	0.00%
2018/11/09	0	0.00	1	53.00	52.10	-1	506	-0.20%
2018/11/05	8	51.70	2	52.00	52.10	6	562	1.07%
2018/11/01	1	51.50	1	51.50	51.40	0	601	0.00%
2018/10/31	0	0.00	2	50.55	50.70	-2	618	-0.32%
2018/10/29	0	0.00	2	48.80	48.40	-2	755	-0.26%
2018/10/26	3	48.58	0	0.00	48.30	3	763	0.39%
2018/10/24	1	50.00	0	0.00	50.60	1	771	0.13%
2018/10/23	2	50.60	0	0.00	50.50	2	778	0.26%
2018/10/22	1	50.00	0	0.00	51.60	1	782	0.13%
2018/10/18	4	50.95	1	50.90	50.90	3	782	0.38%
2018/10/17	1	51.30	3	52.00	50.90	-2	781	-0.26%
2018/10/16	1	49.60	0	0.00	49.70	1	774	0.13%
2018/10/12	5	49.92	0	0.00	50.90	5	765	0.65%
2018/10/11	4	49.80	1	49.80	49.50	3	756	0.40%
2018/10/09	10	52.09	5	52.78	51.90	5	737	0.68%
2018/10/08	8	52.50	0	0.00	52.10	8	728	1.10%
2018/10/05	11	54.14	9	53.92	54.00	2	716	0.28%
2018/10/04	11	58.11	0	0.00	57.90	11	691	1.59%
2018/10/03	5	59.60	1	60.40	59.60	4	679	0.59%
2018/10/02	5	61.60	0	0.00	61.40	5	677	0.74%
2018/10/01	1	62.00	0	0.00	61.90	1	682	0.15%
2018/09/28	1	61.70	0	0.00	61.70	1	683	0.15%
2018/09/25	2	62.65	0	0.00	61.90	2	684	0.29%
2018/09/21	3	61.97	0	0.00	62.50	3	684	0.44%
2018/09/20	36	62.53	7	63.01	61.00	29	683	4.24%
2018/09/19	5	64.40	0	0.00	64.20	5	673	0.74%
2018/09/18	8	64.74	2	64.50	64.40	6	674	0.89%
2018/09/17	6	64.80	0	0.00	64.60	6	679	0.88%
2018/09/12	1	64.00	0	0.00	63.80	1	679	0.15%
2018/09/10	11	64.45	0	0.00	63.90	11	691	1.59%
2018/09/07	2	64.00	0	0.00	64.70	2	691	0.29%
2018/09/06	1	67.60	1	67.50	66.60	0	716	0.00%
2018/09/04	1	66.30	0	0.00	67.30	1	749	0.13%
2018/09/03	1	66.50	0	0.00	66.40	1	763	0.13%
2018/08/31	0	0.00	1	69.40	69.30	-1	753	-0.13%
2018/08/30	2	68.45	0	0.00	68.80	2	748	0.27%
2018/08/29	0	0.00	1	67.40	68.30	-1	730	-0.14%
2018/08/28	6	67.97	2	68.05	67.70	4	726	0.55%
2018/08/27	1	68.80	2	69.70	68.30	-1	717	-0.14%
2018/08/24	0	0.00	1	70.00	68.80	-1	696	-0.14%
2018/08/23	4	67.90	7	67.71	69.20	-3	649	-0.46%
2018/08/21	2	63.00	0	0.00	62.90	2	610	0.33%
2018/08/20	1	62.80	0	0.00	62.60	1	613	0.16%
2018/08/17	2	64.85	6	64.07	63.20	-4	612	-0.65%
2018/08/16	2	64.65	0	0.00	64.50	2	614	0.33%
2018/08/15	2	64.35	0	0.00	64.70	2	615	0.32%
2018/08/14	1	65.10	0	0.00	65.20	1	618	0.16%
2018/08/13	3	65.47	0	0.00	64.10	3	638	0.47%
2018/08/10	3	69.57	2	69.00	67.60	1	640	0.16%
2018/08/09	3	68.17	6	68.92	71.00	-3	618	-0.49%
2018/08/08	3	71.40	4	70.98	70.20	-1	598	-0.17%
2018/08/07	0	0.00	9	70.28	71.00	-9	576	-1.56%
2018/08/06	1	69.00	10	71.00	71.30	-9	557	-1.61%
2018/08/03	0	0.00	8	66.36	67.80	-8	469	-1.70%
2018/08/02	1	61.80	8	62.03	61.70	-7	417	-1.68%
2018/08/01	3	62.70	3	62.50	62.60	0	409	0.00%
2018/07/31	2	63.80	1	62.00	62.00	1	408	0.24%
2018/07/30	5	62.34	6	61.60	62.40	-1	396	-0.25%
2018/07/27	1	60.40	0	0.00	61.00	1	388	0.26%
2018/07/26	1	61.00	1	61.20	60.80	0	386	0.00%
2018/07/25	1	60.60	0	0.00	61.30	1	385	0.26%
2018/07/24	0	0.00	1	61.30	61.50	-1	385	-0.26%
2018/07/23	3	60.43	0	0.00	60.30	3	384	0.78%
2018/07/20	1	61.70	0	0.00	60.70	1	386	0.26%
2018/07/18	2	62.60	2	64.30	62.20	0	394	0.00%
2018/07/17	1	63.80	1	63.80	63.80	0	395	0.00%
2018/07/16	0	0.00	1	61.20	61.20	-1	396	-0.25%
2018/07/13	1	60.80	0	0.00	60.50	1	398	0.25%
2018/07/11	6	60.23	0	0.00	59.90	6	404	1.48%
2018/07/10	1	61.50	0	0.00	60.60	1	404	0.25%
2018/07/09	2	60.75	4	61.03	60.70	-2	401	-0.50%
2018/07/06	3	58.80	1	60.60	59.00	2	397	0.50%
2018/07/05	2	57.70	4	58.20	58.20	-2	396	-0.51%
2018/07/04	4	58.35	0	0.00	58.30	4	393	1.02%
2018/07/03	2	59.30	0	0.00	59.20	2	395	0.51%
2018/06/28	1	59.00	5	60.04	59.30	-4	394	-1.01%
2018/06/27	1	60.20	0	0.00	60.20	1	393	0.25%
2018/06/26	1	60.20	0	0.00	60.20	1	394	0.25%
2018/06/25	2	64.00	0	0.00	61.80	2	389	0.51%
2018/06/22	1	64.50	1	65.30	63.70	0	386	0.00%
2018/06/20	2	64.55	5	65.28	64.80	-3	385	-0.78%
2018/06/19	3	67.93	0	0.00	67.60	3	380	0.79%
2018/06/15	1	66.60	0	0.00	67.10	1	375	0.27%
2018/06/14	13	69.26	2	68.60	67.50	11	369	2.97%
2018/06/13	6	65.77	7	66.79	67.20	-1	336	-0.30%
2018/06/12	2	61.60	0	0.00	61.10	2	300	0.67%
2018/06/11	5	61.70	0	0.00	61.20	5	299	1.67%
2018/06/07	0	0.00	3	60.60	59.50	-3	287	-1.04%
2018/06/06	1	58.90	2.1	59.31	59.30	-1.1	282	-0.39%
2018/06/05	1	58.70	0	0.00	58.50	1	282	0.35%
2018/06/04	2	59.25	0	0.00	59.30	2	282	0.71%
2018/06/01	2	58.55	0	0.00	59.00	2	280	0.71%
2018/05/30	1	59.10	0	0.00	58.80	1	276	0.36%
2018/05/29	0	0.00	0.2	61.40	59.80	-0.2	272	-0.07%
2018/05/28	1	60.10	0	0.00	60.00	1	269	0.37%
2018/05/25	0	0.00	0.1	59.00	59.40	-0.1	263	-0.04%
2018/05/24	1	59.50	0	0.00	59.20	1	262	0.38%
2018/05/23	2	59.50	4	59.50	59.80	-2	259	-0.77%
2018/05/22	0	0.00	0.1	60.80	59.50	-0.1	255	-0.04%
2018/05/21	2	59.20	4.3	60.00	60.30	-2.3	246	-0.93%
2018/05/18	10	55.28	1	53.00	57.80	9	220	4.09%
2018/05/17	1	52.20	0	0.00	52.60	1	198	0.50%
2018/05/16	2	52.25	0	0.00	52.30	2	198	1.01%
2018/05/14	1	53.00	0	0.00	52.80	1	207	0.48%
2018/05/10	2	52.60	0	0.00	52.20	2	208	0.96%
2018/05/04	0	0.00	5	53.54	53.60	-5	205	-2.43%
2018/05/02	2	54.40	0	0.00	54.30	2	203	0.98%
2018/04/26	2	51.90	0	0.00	51.80	2	202	0.99%
2018/04/25	2	53.75	1	54.30	53.60	1	208	0.48%
2018/04/24	4	51.30	0	0.00	51.20	4	204	1.96%
2018/04/23	2	52.35	3	52.50	52.30	-1	198	-0.50%
2018/04/20	0	0.00	1	54.80	54.10	-1	196	-0.51%
2018/04/18	2	56.00	0	0.00	55.90	2	191	1.05%
2018/04/17	3	56.93	0	0.00	56.80	3	187	1.60%
2018/04/12	1	59.00	0	0.00	58.50	1	190	0.52%
2018/04/09	21	59.00	0	0.00	59.00	21	209	10.02%
2018/03/30	0	0.00	11	60.74	60.50	-11	216	-5.09%
2018/03/29	3	60.70	5	60.60	60.60	-2	215	-0.93%
2018/03/28	2	61.60	0	0.00	61.80	2	212	0.94%
2018/03/27	3	61.70	0	0.00	61.60	3	213	1.41%
2018/03/23	1	62.10	0	0.00	61.80	1	211	0.47%
2018/03/09	1	62.10	0	0.00	62.00	1	210	0.48%
2018/03/08	0	0.00	1	62.80	62.80	-1	222	-0.45%
2018/03/07	0	0.00	1	63.00	62.50	-1	230	-0.43%
2018/02/12	7	62.41	0	0.00	61.90	7	278	2.51%
2018/02/09	10	59.66	1	57.50	60.80	9	279	3.22%
2018/02/08	1	63.30	0	0.00	63.20	1	274	0.36%
2018/02/07	3	64.50	0	0.00	63.80	3	275	1.09%
2018/02/06	6	64.63	0	0.00	62.80	6	276	2.17%
2018/02/02	2	69.20	0	0.00	68.50	2	274	0.73%
2018/02/01	0	0.00	5	69.58	69.30	-5	295	-1.69%
2018/01/29	1	69.20	1	68.80	68.80	0	326	0.00%
2018/01/26	4	69.30	0	0.00	69.20	4	328	1.22%
2018/01/24	1	70.10	0	0.00	69.90	1	333	0.30%
2018/01/22	1	70.00	0	0.00	70.00	1	345	0.29%
2018/01/19	3	71.07	1	72.30	70.00	2	352	0.57%
2018/01/16	1	70.90	0	0.00	70.70	1	357	0.28%
2018/01/15	1	68.70	0	0.00	71.40	1	367	0.27%
2018/01/10	0	0.00	2	69.10	67.40	-2	405	-0.49%
2018/01/09	0	0.00	2	70.50	70.30	-2	404	-0.49%
2018/01/05	6	71.92	0	0.00	71.60	6	413	1.45%
2018/01/04	1	69.80	1	72.60	72.70	0	419	0.00%
2018/01/02	0	0.00	2.2	69.80	69.90	-2.2	415	-0.53%