高力 (8996)-富邦-中壢券商分點個股進出

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

高力

(8996)

可現股當沖

股價
349.5
漲跌
▼3.5
漲幅
-0.99%
成交量
4,673張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/12/03	21	353.49	5.1	353.51	349.50	16	3,749	0.43%
2024/12/02	4.1	353.24	13	351.54	353.00	-8.9	3,717	-0.24%
2024/11/29	4	332.13	6	336.65	339.50	-2	3,689	-0.05%
2024/11/28	1.1	324.29	2	321.50	319.50	-0.9	3,683	-0.03%
2024/11/27	17	331.79	2	331.50	331.00	15	3,704	0.40%
2024/11/26	2	323.25	1	322.50	322.50	1	3,696	0.03%
2024/11/25	5	331.60	0	328.50	333.50	5	3,693	0.13%
2024/11/22	4	331.00	2	334.00	329.50	2	3,698	0.05%
2024/11/21	2	345.49	2	340.25	332.00	0	3,675	0.00%
2024/11/20	10	343.50	14.4	343.81	341.00	-4.4	3,623	-0.12%
2024/11/19	18	330.12	18.5	334.67	342.50	-0.4	3,495	-0.01%
2024/11/18	14.8	325.17	10.1	323.31	311.50	4.7	3,369	0.14%
2024/11/15	12	309.75	33.2	315.83	323.50	-21.2	3,167	-0.67%
2024/11/14	7.1	296.55	2	295.75	294.50	5.1	3,101	0.16%
2024/11/13	2	307.50	1.3	306.49	308.50	0.7	3,066	0.02%
2024/11/12	6.1	306.21	0	0.00	301.50	6.1	3,117	0.20%
2024/11/11	4	313.75	6	314.01	313.00	-2	3,121	-0.06%
2024/11/08	6.2	311.37	2.2	309.50	305.50	4	3,152	0.13%
2024/11/07	6.1	309.68	2	309.50	309.00	4.1	3,184	0.13%
2024/11/06	4.2	312.55	2	312.51	313.00	2.1	3,243	0.07%
2024/11/05	2	310.72	1	309.52	304.00	1	3,242	0.03%
2024/11/04	1.2	305.17	1	309.50	309.50	0.2	3,342	0.01%
2024/11/01	3.2	306.89	4	306.50	305.00	-0.8	3,317	-0.02%
2024/10/30	0.1	323.00	2	324.51	322.00	-1.9	3,338	-0.06%
2024/10/29	3.2	316.68	1.2	313.69	315.50	2	3,356	0.06%
2024/10/28	0	325.00	0	328.86	325.50	0	3,358	0.00%
2024/10/25	1	329.98	1.1	331.18	332.50	-0.1	3,397	0.00%
2024/10/24	6.2	338.19	1	336.00	336.00	5.2	3,473	0.15%
2024/10/23	0	0.00	4	351.75	350.00	-4	3,454	-0.12%
2024/10/22	3.1	343.15	1	342.00	343.00	2.1	3,458	0.06%
2024/10/21	3.1	349.24	1	349.00	351.50	2.1	3,474	0.06%
2024/10/18	1.1	347.24	6	352.17	346.00	-4.9	3,485	-0.14%
2024/10/17	3	348.50	1	357.50	349.00	2	3,504	0.06%
2024/10/16	3	352.65	5	353.60	356.00	-2	3,536	-0.06%
2024/10/15	8.3	360.25	1	353.02	359.50	7.3	3,653	0.20%
2024/10/14	6.1	346.86	5	350.04	354.00	1.1	3,695	0.03%
2024/10/11	5.1	339.79	0.1	337.43	336.00	5.1	3,661	0.14%
2024/10/09	4.1	356.56	2	359.51	352.00	2.1	3,625	0.06%
2024/10/08	2.6	357.04	0	352.00	355.00	2.6	3,601	0.07%
2024/10/07	2.2	394.02	0.7	361.22	351.50	1.4	3,565	0.04%
2024/10/04	1	393.44	0	0.00	390.50	1	3,536	0.03%
2024/10/01	3.1	407.84	0.1	406.00	405.00	3	3,567	0.08%
2024/09/30	0	405.00	1	409.99	411.50	-1	3,620	-0.03%
2024/09/27	1.1	416.68	0	0.00	415.50	1.1	3,737	0.03%
2024/09/26	3.6	430.16	0	0.00	430.00	3.6	3,765	0.10%
2024/09/25	1.2	427.66	3	429.18	430.00	-1.9	3,833	-0.05%
2024/09/24	0	403.00	5.1	406.59	408.00	-5.1	3,853	-0.13%
2024/09/23	0	0.00	3	399.50	400.00	-3	3,876	-0.08%
2024/09/20	0	401.00	1.1	407.54	395.00	-1.1	3,945	-0.03%
2024/09/19	1.1	392.93	6.1	390.87	402.00	-5.1	3,982	-0.13%
2024/09/18	4	372.91	4	379.38	372.00	0	3,939	0.00%
2024/09/16	4.1	377.52	0.1	395.31	378.50	3.9	3,941	0.10%
2024/09/13	2	398.39	2	399.85	398.50	0	3,923	0.00%
2024/09/12	5	400.20	6.4	398.81	398.50	-1.4	3,908	-0.04%
2024/09/11	3	382.18	5	383.87	382.50	-2	3,898	-0.05%
2024/09/10	25	390.50	19.2	375.99	371.00	5.8	3,898	0.15%
2024/09/09	9.1	381.83	22	390.45	399.00	-12.9	3,734	-0.35%
2024/09/06	2	358.75	1	360.00	363.00	1	3,581	0.03%
2024/09/05	5	361.10	6	360.25	359.50	-1	3,540	-0.03%
2024/09/04	3	351.00	1.4	348.26	345.00	1.6	3,460	0.05%
2024/09/03	2	365.50	1	363.02	364.50	1	3,402	0.03%
2024/09/02	1	371.55	1	378.00	370.00	0	3,372	0.00%
2024/08/30	0	0.00	4.4	380.13	371.50	-4.4	3,336	-0.13%
2024/08/29	2	358.23	2.4	370.88	362.50	-0.4	3,266	-0.01%
2024/08/28	5	375.00	1.1	377.65	374.00	3.9	3,211	0.12%
2024/08/27	4	370.50	8	373.75	379.00	-4	3,182	-0.13%
2024/08/26	1	367.50	2.7	370.49	362.00	-1.7	3,265	-0.05%
2024/08/23	1	364.50	2	360.02	364.50	-1	3,299	-0.03%
2024/08/22	0	351.00	0	0.00	364.00	0	3,359	0.00%
2024/08/21	0	0.00	1	356.00	356.00	-1	3,444	-0.03%
2024/08/20	5.1	366.45	7.1	360.69	359.00	-2	3,597	-0.06%
2024/08/19	1.1	347.10	0.1	350.00	352.00	1	3,590	0.03%
2024/08/16	10.1	343.90	12	348.13	350.00	-2	3,571	-0.06%
2024/08/15	1.1	335.00	0	0.00	336.00	1.1	3,524	0.03%
2024/08/14	0.1	344.65	1	330.63	338.00	-0.9	3,509	-0.03%
2024/08/12	0.1	327.41	0.1	331.14	331.50	0	3,437	0.00%
2024/08/09	2	312.57	5.1	317.53	314.00	-3	3,383	-0.09%
2024/08/08	9.1	303.55	8	308.50	297.00	1.1	3,336	0.03%
2024/08/07	3.1	305.48	2.2	303.40	310.00	1	3,258	0.03%
2024/08/06	11.2	279.75	7	277.86	282.00	4.2	3,215	0.13%
2024/08/05	2	295.50	0	0.00	295.50	2	3,127	0.06%
2024/08/02	8.5	335.13	1	342.37	328.00	7.5	3,155	0.24%
2024/08/01	3.2	364.16	4.2	363.02	364.00	-1	3,163	-0.03%
2024/07/31	3	354.50	1	350.00	351.50	2	3,257	0.06%
2024/07/30	1.5	355.33	0.1	354.88	361.50	1.4	3,446	0.04%
2024/07/29	1.3	338.66	2.7	337.90	344.50	-1.4	3,674	-0.04%
2024/07/26	0.1	380.18	0	0.00	374.00	0.1	3,936	0.00%
2024/07/23	2.4	387.65	3.1	389.27	391.00	-0.7	4,067	-0.02%
2024/07/22	0.1	376.05	11.2	378.19	374.00	-11	4,325	-0.26%
2024/07/19	4.1	391.80	3.1	393.82	385.00	1.1	4,523	0.02%
2024/07/18	12	384.68	7.1	387.04	390.00	4.9	4,585	0.11%
2024/07/17	7.3	401.01	4	400.63	396.00	3.3	4,637	0.07%
2024/07/16	17.4	406.68	10.2	413.81	400.50	7.3	4,716	0.15%
2024/07/15	13.8	419.96	2.3	434.07	409.00	11.5	4,773	0.24%
2024/07/12	1.2	450.86	6	453.33	454.00	-4.8	4,805	-0.10%
2024/07/11	0.1	462.89	1	461.50	461.50	-0.9	4,830	-0.02%
2024/07/10	0	472.50	0.1	472.50	468.50	-0.1	4,856	0.00%
2024/07/09	2.1	465.26	1	472.24	473.00	1.1	4,901	0.02%
2024/07/08	1.2	478.15	1	479.00	475.00	0.2	4,925	0.00%
2024/07/05	0.4	481.38	4	483.79	490.00	-3.6	4,935	-0.07%
2024/07/04	6.3	493.83	4	486.90	482.50	2.3	4,945	0.05%
2024/07/03	6	492.78	36.2	500.48	492.00	-30.2	5,028	-0.60%
2024/07/02	4.3	452.38	0.4	456.50	464.00	3.8	5,022	0.08%
2024/07/01	18.3	463.44	11.4	456.21	450.00	6.9	5,099	0.14%
2024/06/28	4.4	485.19	14.1	489.98	482.00	-9.7	5,131	-0.19%
2024/06/27	4.7	480.03	0.2	476.00	474.00	4.5	5,186	0.09%
2024/06/26	7.3	486.63	7.2	487.89	486.50	0.1	5,289	0.00%
2024/06/25	1.1	450.44	0.3	466.09	469.00	0.8	5,370	0.01%
2024/06/24	9.3	457.82	7	464.92	464.00	2.3	5,556	0.04%
2024/06/21	8.4	468.60	4	464.50	464.00	4.4	5,904	0.07%
2024/06/20	8.2	474.71	7	479.43	482.00	1.2	6,245	0.02%
2024/06/19	30.2	467.79	11.1	468.19	470.00	19.1	6,435	0.30%
2024/06/18	15.8	472.40	10.4	477.30	474.50	5.4	6,671	0.08%
2024/06/17	6.2	520.05	4.1	511.95	504.00	2.1	6,813	0.03%
2024/06/14	0	0.00	0.4	503.00	505.00	-0.4	6,897	-0.01%
2024/06/13	0	0.00	0.1	490.00	487.00	-0.1	7,132	0.00%
2024/06/11	0.1	468.50	1	478.00	475.00	-0.9	7,311	-0.01%
2024/06/07	0	0.00	3	492.00	492.00	-3	7,510	-0.04%
2024/06/06	1.6	477.97	1	473.50	479.50	0.6	7,835	0.01%
2024/06/05	1	488.77	0	0.00	468.00	1	8,037	0.01%
2024/06/04	1.1	494.23	1	494.00	504.00	0.1	8,214	0.00%
2024/06/03	0.4	495.00	0.1	493.17	491.00	0.3	8,401	0.00%
2024/05/31	0.5	490.50	0.2	490.50	500.00	0.3	8,643	0.00%
2024/05/30	8.4	516.01	10	510.52	501.00	-1.7	8,755	-0.02%
2024/05/29	3.3	495.78	2	498.50	498.50	1.3	8,844	0.01%
2024/05/28	19.2	503.70	12.1	498.85	496.00	7.2	8,986	0.08%
2024/05/27	13.1	519.77	18.3	508.24	511.00	-5.2	9,008	-0.06%
2024/05/24	14.5	477.85	12.1	481.83	495.00	2.4	8,963	0.03%
2024/05/23	4.2	478.20	5.1	470.36	478.00	-0.9	8,898	-0.01%
2024/05/22	0	0.00	1	440.50	439.00	-1	8,921	-0.01%
2024/05/21	0.1	432.50	1.1	429.76	436.00	-1	9,010	-0.01%
2024/05/20	4	429.63	0	0.00	427.00	4	9,061	0.04%
2024/05/17	0	439.00	0.1	440.00	442.50	-0.1	9,163	0.00%
2024/05/16	0	434.76	4.1	436.50	437.00	-4	9,299	-0.04%
2024/05/15	0.5	427.80	2	430.00	427.00	-1.5	9,506	-0.02%
2024/05/14	0.1	419.10	2	429.50	429.00	-1.9	9,672	-0.02%
2024/05/13	0.3	421.51	3	421.67	424.00	-2.7	10,027	-0.03%
2024/05/10	1	419.01	0	421.00	422.50	1	10,277	0.01%
2024/05/09	5.1	424.95	3.3	425.00	425.00	1.8	10,370	0.02%
2024/05/08	0.1	403.82	2.2	415.49	414.50	-2.1	10,352	-0.02%
2024/05/07	6.1	406.48	6	407.84	409.00	0.1	10,364	0.00%
2024/05/06	11.4	413.30	8	413.36	412.00	3.3	10,327	0.03%
2024/05/03	23.3	426.30	11.1	424.65	417.00	12.2	10,210	0.12%
2024/05/02	31.2	431.78	31	427.42	423.00	0.2	10,002	0.00%
2024/04/30	21.1	419.00	51.2	427.67	433.00	-30.2	9,750	-0.31%
2024/04/29	16.1	390.97	19.2	390.07	394.00	-3.1	9,490	-0.03%
2024/04/26	19.4	386.69	29.2	387.40	383.50	-9.8	9,403	-0.10%
2024/04/25	30.1	367.17	24	368.19	368.00	6.1	9,117	0.07%
2024/04/24	1	358.50	7.1	357.04	361.50	-6.1	8,882	-0.07%
2024/04/23	9.7	335.81	5	332.20	329.00	4.7	8,794	0.05%
2024/04/22	8.1	344.64	6.7	346.79	333.50	1.4	8,706	0.02%
2024/04/19	29	358.40	11.1	355.21	351.50	17.9	8,566	0.21%
2024/04/18	12.1	350.96	17.3	359.54	364.00	-5.2	8,370	-0.06%
2024/04/17	8.5	337.88	2.4	337.11	335.00	6	8,264	0.07%
2024/04/16	8.1	324.69	4.3	326.02	327.00	3.8	8,202	0.05%
2024/04/15	11	342.91	12.4	340.83	337.50	-1.4	8,160	-0.02%
2024/04/12	3	356.00	4	354.75	360.00	-1	8,099	-0.01%
2024/04/11	6.4	352.28	2.2	353.56	356.00	4.2	8,023	0.05%
2024/04/10	6.1	359.16	5	359.60	353.50	1.1	7,984	0.01%
2024/04/09	29	356.33	21.2	357.94	359.50	7.8	7,943	0.10%
2024/04/08	12.1	375.23	10.1	373.65	367.50	2	7,816	0.03%
2024/04/03	4	366.63	8	366.31	364.00	-4	7,714	-0.05%
2024/04/02	15	366.60	9	362.22	362.00	6	7,618	0.08%
2024/04/01	6.1	368.20	4	368.38	363.00	2.1	7,532	0.03%
2024/03/29	12	371.66	12	369.34	366.00	0	7,476	0.00%
2024/03/28	10	376.25	13.1	376.47	379.00	-3.1	7,368	-0.04%
2024/03/27	31.1	374.66	26	373.49	383.00	5.1	7,262	0.07%
2024/03/26	46.3	384.67	37.2	374.70	370.00	9.1	7,045	0.13%
2024/03/25	44	388.42	46.3	388.97	390.50	-2.3	6,684	-0.03%
2024/03/22	11.4	368.15	7.4	381.25	387.50	3.9	6,343	0.06%
2024/03/21	4.2	333.85	106.7	329.15	352.50	-102.4	6,142	-1.67%	大賣/鉅額交易
2024/03/20	16.2	328.60	12.2	328.50	320.50	4	5,904	0.07%
2024/03/19	25.1	320.81	15.2	322.31	318.50	9.8	5,723	0.17%
2024/03/18	12.1	322.22	17.3	318.86	327.00	-5.2	5,589	-0.09%
2024/03/15	18.1	301.80	14.1	300.73	297.50	4	5,423	0.07%
2024/03/14	71.1	297.93	9.1	294.59	298.50	62	5,490	1.13%
2024/03/13	25.6	304.18	13.2	303.20	305.00	12.4	5,573	0.22%
2024/03/12	42.3	320.39	53.2	321.83	315.00	-10.9	5,577	-0.20%
2024/03/11	16.1	306.22	13.1	300.54	313.50	3	5,346	0.06%
2024/03/08	17	289.61	17.6	292.13	288.50	-0.6	5,180	-0.01%
2024/03/07	17.6	308.82	23.1	306.06	302.00	-5.5	5,081	-0.11%
2024/03/06	24.1	312.84	22.3	309.85	308.00	1.8	4,916	0.04%
2024/03/05	14.1	299.28	17.2	299.48	300.00	-3.2	4,700	-0.07%
2024/03/04	16.2	302.70	25.7	302.36	296.00	-9.5	4,638	-0.20%
2024/03/01	17.7	288.15	10.2	287.30	292.50	7.5	4,476	0.17%
2024/02/29	11.1	273.72	9.1	274.91	277.50	2	4,336	0.05%
2024/02/27	4	260.13	6	255.33	261.50	-2	4,313	-0.05%
2024/02/26	8.4	272.00	9.5	274.33	264.50	-1.1	4,310	-0.02%
2024/02/23	11.4	274.98	14	273.64	270.00	-2.6	4,285	-0.06%
2024/02/22	9.2	279.74	14	278.00	277.00	-4.8	4,293	-0.11%
2024/02/21	7.1	271.87	6	271.83	270.50	1.1	4,302	0.03%
2024/02/20	18	275.41	15.2	275.59	274.00	2.8	4,532	0.06%
2024/02/19	14.2	288.75	17	291.06	279.50	-2.8	4,566	-0.06%
2024/02/16	31.8	291.20	30	288.78	287.00	1.7	4,632	0.04%
2024/02/15	41.1	274.84	46.1	277.01	275.50	-5	4,506	-0.11%
2024/02/05	48.4	274.54	55.6	274.03	273.00	-7.2	4,356	-0.16%
2024/02/02	23.2	254.68	41.3	253.42	261.50	-18.1	4,015	-0.45%
2024/02/01	16	238.75	23	237.43	238.50	-7	3,830	-0.18%
2024/01/31	0	229.00	7	227.93	227.00	-7	3,797	-0.18%
2024/01/30	3.1	233.85	3	233.83	232.00	0.1	3,819	0.00%
2024/01/29	1	232.50	4.1	232.16	232.50	-3.1	3,840	-0.08%
2024/01/26	3	224.17	1	219.50	224.00	2	3,820	0.05%
2024/01/25	2	224.99	3	221.67	221.00	-1	3,850	-0.03%
2024/01/24	1	225.50	0	0.00	225.50	1	3,877	0.03%
2024/01/23	36	233.85	13.2	234.43	230.50	22.8	3,916	0.58%
2024/01/22	1.2	225.66	6	224.58	229.00	-4.8	3,857	-0.13%
2024/01/19	2	211.00	2	212.00	210.00	0	3,874	0.00%
2024/01/18	1	209.00	1	210.00	209.00	0	3,936	0.00%
2024/01/17	3	212.17	1	213.00	211.50	2	4,030	0.05%
2024/01/16	3	219.17	2	218.00	217.50	1	4,127	0.02%
2024/01/15	0	0.00	1	217.50	217.00	-1	4,254	-0.02%
2024/01/12	2	216.49	3	216.50	214.50	-1	4,387	-0.02%
2024/01/11	4	217.25	8.2	218.02	219.00	-4.2	4,506	-0.09%
2024/01/10	2	210.50	1	211.00	210.00	1	4,587	0.02%
2024/01/09	2	213.02	3	214.17	212.50	-1	4,756	-0.02%
2024/01/08	2.1	216.24	4	219.50	216.00	-1.9	4,927	-0.04%
2024/01/05	0	0.00	1	217.00	216.50	-1	5,121	-0.02%
2024/01/04	16	216.75	1	217.50	216.00	15	5,374	0.28%
2024/01/03	0	221.50	2	222.00	221.00	-2	5,459	-0.04%
2024/01/02	12	219.92	2	220.00	219.50	10	5,475	0.18%
2023/12/29	5	222.50	2	223.25	223.00	3	5,501	0.05%
2023/12/28	1	222.50	0	0.00	221.00	1	5,540	0.02%
2023/12/27	5	224.60	0	0.00	224.00	5	5,574	0.09%
2023/12/26	1	224.00	9	227.17	228.00	-8	5,607	-0.14%
2023/12/25	4.4	224.24	3	222.67	222.00	1.4	5,629	0.03%
2023/12/22	6	220.67	7.1	221.66	223.00	-1.1	5,688	-0.02%
2023/12/21	0.1	217.00	3	217.67	218.50	-3	5,785	-0.05%
2023/12/20	3.1	215.54	1.2	216.82	215.50	1.8	5,832	0.03%
2023/12/19	1.1	214.66	1	216.50	218.00	0.1	5,847	0.00%
2023/12/18	7	221.57	3	224.33	219.50	4	5,842	0.07%
2023/12/15	5	225.90	1	227.00	222.50	4	5,848	0.07%
2023/12/14	4	226.50	6	224.67	222.50	-2	5,885	-0.03%
2023/12/13	0	231.50	4.4	229.36	227.50	-4.4	5,851	-0.07%
2023/12/12	11.3	230.07	11	229.32	229.00	0.3	5,862	0.00%
2023/12/11	18.1	235.22	11.1	233.75	234.00	7	5,839	0.12%
2023/12/08	25.7	253.91	12	252.33	248.00	13.7	5,772	0.24%
2023/12/07	23.1	266.94	19.2	265.49	263.00	3.9	5,651	0.07%
2023/12/06	10.1	260.29	7	259.57	256.50	3.1	5,482	0.06%
2023/12/05	4	253.00	5.1	253.09	253.00	-1.1	5,403	-0.02%
2023/12/04	10	256.65	13.1	255.13	254.00	-3.1	5,378	-0.06%
2023/12/01	1	248.00	2	250.00	247.00	-1	5,348	-0.02%
2023/11/30	5	248.80	5	248.30	247.00	0	5,408	0.00%
2023/11/29	4	255.87	14.7	251.34	251.00	-10.6	5,432	-0.20%
2023/11/28	2.3	254.52	3	255.67	256.50	-0.7	5,438	-0.01%
2023/11/27	22	254.61	5	254.60	253.50	17	5,440	0.31%
2023/11/24	7	251.65	11	252.86	254.50	-4	5,412	-0.07%
2023/11/22	5.1	245.21	14	248.54	251.50	-8.9	5,305	-0.17%
2023/11/21	6.2	245.21	8.4	245.22	243.00	-2.2	5,261	-0.04%
2023/11/20	17.2	252.29	13.1	249.86	247.00	4.1	5,271	0.08%
2023/11/17	42.6	249.50	41.8	251.14	253.50	0.8	5,198	0.01%
2023/11/16	6.5	236.94	25.2	238.14	239.50	-18.7	4,970	-0.38%
2023/11/15	22.1	233.98	31.5	235.55	231.00	-9.5	4,856	-0.19%
2023/11/14	8	218.69	11	220.59	221.00	-3	4,744	-0.06%
2023/11/13	8	211.69	6	214.08	211.50	2	4,780	0.04%
2023/11/10	3.1	211.71	3	211.17	212.50	0.1	4,803	0.00%
2023/11/09	12.4	214.20	7	215.64	216.00	5.4	4,821	0.11%
2023/11/08	7.1	222.22	7.1	222.17	220.50	-0.1	4,831	0.00%
2023/11/07	9.4	220.26	2	220.25	218.00	7.4	4,835	0.15%
2023/11/06	6	221.25	10.1	219.13	221.00	-4.1	4,959	-0.08%
2023/11/03	5.2	216.00	3	218.00	212.50	2.2	4,903	0.04%
2023/11/02	4.2	215.20	3	215.67	213.50	1.2	4,875	0.02%
2023/11/01	3	209.67	3	211.33	211.50	0	4,836	0.00%
2023/10/31	3.1	212.09	7.3	213.58	209.00	-4.2	4,805	-0.09%
2023/10/30	5	220.00	11	220.54	217.50	-6	4,735	-0.13%
2023/10/27	14.1	219.97	19	220.32	221.00	-4.9	4,695	-0.10%
2023/10/26	11	227.41	8	228.56	225.50	3	4,623	0.06%
2023/10/25	8.1	232.23	13	230.96	230.00	-4.9	4,563	-0.11%
2023/10/24	19	221.47	19	223.39	226.00	0	4,464	0.00%
2023/10/23	17.1	224.95	10	224.75	224.00	7.1	4,366	0.16%
2023/10/20	8.3	223.52	6	224.17	223.00	2.3	4,390	0.05%
2023/10/19	5	233.90	3	231.83	231.00	2	4,407	0.05%
2023/10/18	18.1	241.59	4	244.13	243.00	14.1	4,415	0.32%
2023/10/17	12.2	255.17	16	252.00	255.50	-3.8	4,444	-0.09%
2023/10/16	19.6	263.85	4.4	266.69	259.50	15.2	4,496	0.34%
2023/10/13	24.9	293.07	0	0.00	288.00	24.9	4,322	0.58%
2023/10/12	7	307.93	31.7	317.87	320.00	-24.7	4,119	-0.60%
2023/10/11	6.1	293.07	3	285.67	291.00	3.1	3,866	0.08%
2023/10/06	0	0.00	4	280.00	278.00	-4	3,777	-0.11%
2023/10/05	2	278.75	0	0.00	277.50	2	3,752	0.05%
2023/10/04	7.1	283.85	2	283.03	283.00	5	3,715	0.14%
2023/10/03	4	296.25	11	293.77	292.50	-7	3,667	-0.19%
2023/10/02	3.2	299.15	4.2	297.40	296.50	-1	3,616	-0.03%
2023/09/28	9.2	299.79	2	297.25	296.50	7.2	3,557	0.20%
2023/09/27	3.6	291.64	1	294.50	297.00	2.6	3,506	0.07%
2023/09/26	13.1	295.24	8	295.00	294.50	5.1	3,588	0.14%
2023/09/25	3	278.67	6	278.93	282.50	-3	3,598	-0.08%
2023/09/22	1	262.25	3	268.50	270.00	-2	3,634	-0.05%
2023/09/21	1	259.55	0	262.00	261.00	1	3,633	0.03%
2023/09/20	4	260.63	1	262.50	262.50	3	3,677	0.08%
2023/09/19	19	274.23	5.1	272.40	265.00	13.9	3,795	0.37%
2023/09/18	0	273.50	13	272.69	273.00	-13	3,799	-0.34%
2023/09/15	21	272.88	13	271.88	271.00	8	3,800	0.21%
2023/09/14	17.2	270.66	7	273.71	269.50	10.2	3,758	0.27%
2023/09/13	8	271.13	10	271.75	273.50	-2	3,717	-0.05%
2023/09/12	6	282.33	2	286.50	277.50	4	3,651	0.11%
2023/09/11	7	301.64	5.1	303.34	295.00	1.9	3,616	0.05%
2023/09/08	1	309.00	1	305.03	304.00	0	3,599	0.00%
2023/09/07	2	309.50	1	306.50	307.00	1	3,601	0.03%
2023/09/06	11	310.32	3	308.00	307.50	8	3,609	0.22%
2023/09/05	5	312.80	14	310.57	316.00	-9	3,610	-0.25%
2023/09/04	12	300.63	3	297.17	298.00	9	3,559	0.25%
2023/09/01	1	312.00	1	313.00	309.50	0	3,660	0.00%
2023/08/31	9	310.61	7	308.72	308.50	2	3,669	0.05%
2023/08/30	2	310.05	7	312.57	315.50	-5	3,705	-0.13%
2023/08/29	1	304.00	0	0.00	301.00	1	3,871	0.03%
2023/08/25	3.1	305.42	3	307.35	302.50	0.1	4,121	0.00%
2023/08/24	4.1	315.13	14.2	319.66	315.00	-10	4,235	-0.24%
2023/08/23	3	312.83	3	314.33	310.00	0	4,376	0.00%
2023/08/22	10	311.25	10.2	314.86	309.50	-0.2	4,523	0.00%
2023/08/21	4	311.00	2	310.25	308.50	2	4,546	0.04%
2023/08/18	15.3	315.68	6	311.00	309.00	9.3	4,661	0.20%
2023/08/17	14.1	317.35	10.1	315.20	327.00	4	4,752	0.08%
2023/08/16	4.1	302.98	4	300.50	302.50	0.1	4,689	0.00%
2023/08/15	4	292.88	2	294.00	290.00	2	4,816	0.04%
2023/08/14	1.1	293.41	3	282.50	282.50	-1.9	4,903	-0.04%
2023/08/11	5.1	294.05	3	298.33	292.00	2.1	4,850	0.04%
2023/08/10	50.2	312.67	18	330.67	297.00	32.2	4,805	0.67%
2023/08/09	1	327.00	0	0.00	330.00	1	4,726	0.02%
2023/08/08	3	326.83	0	324.80	321.50	3	4,770	0.06%
2023/08/07	6	339.08	0	0.00	340.50	6	4,805	0.12%
2023/08/04	1	329.00	0	0.00	331.00	1	4,874	0.02%
2023/08/02	0	320.00	1	326.50	316.50	-1	4,980	-0.02%
2023/08/01	1	344.50	1	328.00	339.50	0	5,135	0.00%
2023/07/31	2	345.26	0	0.00	340.00	2	5,153	0.04%
2023/07/28	2	367.00	1	365.00	363.00	1	5,186	0.02%
2023/07/27	2	377.00	0	0.00	373.00	2	5,226	0.04%
2023/07/26	2.1	375.48	0	380.00	375.00	2.1	5,294	0.04%
2023/07/25	6	402.10	4.2	401.89	397.50	1.9	5,388	0.03%
2023/07/24	10.1	435.08	8	431.25	420.50	2.1	5,295	0.04%
2023/07/21	3.1	405.12	9.1	416.85	421.00	-6	5,228	-0.12%
2023/07/20	4.1	395.44	4.1	389.90	383.00	0	5,159	0.00%
2023/07/19	8.2	389.41	12.1	391.10	391.00	-3.9	5,076	-0.08%
2023/07/17	1	343.00	0	0.00	343.50	1	5,020	0.02%
2023/07/13	2	340.00	0	0.00	332.00	2	5,129	0.04%
2023/07/11	2	353.00	0	0.00	350.00	2	5,410	0.04%
2023/07/10	5	349.90	0	0.00	348.00	5	5,409	0.09%
2023/07/07	1	351.00	0	0.00	357.00	1	5,415	0.02%
2023/07/06	1	351.00	0	0.00	356.00	1	5,418	0.02%
2023/07/05	5	353.50	1.1	348.27	346.50	3.9	5,422	0.07%
2023/07/04	11.2	379.09	23	381.30	372.00	-11.8	5,434	-0.22%
2023/07/03	11	359.28	41.1	362.27	372.00	-30.1	5,292	-0.57%
2023/06/30	7	329.58	9	334.43	338.50	-2	5,151	-0.04%
2023/06/29	1	311.02	1	313.99	317.00	0	5,054	0.00%
2023/06/28	6	312.58	5	306.90	305.00	1	5,014	0.02%
2023/06/27	14	317.46	24	318.58	306.50	-10	4,955	-0.20%
2023/06/26	14	338.18	2	337.25	340.00	12	4,926	0.24%
2023/06/21	1	320.10	15	329.67	335.50	-14	4,935	-0.28%
2023/06/20	1	303.00	0	309.23	305.50	1	5,081	0.02%
2023/06/19	4	311.50	10	316.15	309.00	-6	5,167	-0.12%
2023/06/16	1	310.56	6	314.80	317.00	-5	5,260	-0.10%
2023/06/15	2	315.50	1	314.04	314.50	1	5,260	0.02%
2023/06/14	13	313.81	0	324.50	323.00	13	5,265	0.25%
2023/06/13	0	306.50	0	307.00	306.00	0	5,249	0.00%
2023/06/12	5.1	293.81	0	296.00	293.50	5	5,240	0.10%
2023/06/09	1	293.46	3	293.50	292.50	-2	5,220	-0.04%
2023/06/08	0	269.00	2	272.02	267.00	-2	5,181	-0.04%
2023/06/07	13	280.26	30.1	283.31	280.50	-17.1	5,172	-0.33%
2023/06/06	6	269.67	7	268.86	266.50	-1	5,029	-0.02%
2023/06/05	2	270.25	11	272.05	267.50	-9	4,959	-0.18%
2023/06/02	16	277.63	12	273.50	270.50	4	4,884	0.08%
2023/06/01	19	259.68	18.1	263.40	264.00	0.9	4,681	0.02%
2023/05/31	5.1	248.51	9	248.72	246.50	-3.9	4,489	-0.09%
2023/05/30	4	258.87	6.1	257.34	253.50	-2	4,491	-0.05%
2023/05/29	23	267.75	25.7	262.85	254.00	-2.7	4,536	-0.06%
2023/05/26	12.5	259.10	23.3	263.82	268.50	-10.8	4,468	-0.24%
2023/05/25	18	245.69	10.2	246.47	244.50	7.8	4,509	0.17%
2023/05/24	19.4	247.85	9	245.11	242.50	10.4	4,672	0.22%
2023/05/23	8	241.13	34.5	242.95	243.50	-26.5	4,606	-0.58%
2023/05/22	3.1	225.34	5	227.20	230.00	-1.9	4,495	-0.04%
2023/05/19	25.5	231.74	29.1	229.85	225.50	-3.6	4,627	-0.08%
2023/05/18	24	217.08	32.2	220.51	223.50	-8.2	4,574	-0.18%
2023/05/17	2	208.00	4.2	210.03	208.50	-2.2	4,629	-0.05%
2023/05/16	3	209.33	1	210.00	207.50	2	4,796	0.04%
2023/05/15	3	213.17	9	210.67	207.00	-6	5,002	-0.12%
2023/05/12	5	212.00	6	211.58	215.50	-1	5,211	-0.02%
2023/05/11	3	210.67	4	209.25	209.00	-1	5,660	-0.02%
2023/05/10	12	211.54	8	211.69	212.00	4	5,851	0.07%
2023/05/09	11	210.00	2	209.75	207.50	9	5,973	0.15%
2023/05/08	8	209.56	13	208.42	208.00	-5	5,994	-0.08%
2023/05/05	5.1	198.40	2	198.75	198.00	3.1	6,034	0.05%
2023/05/04	3	197.33	4	198.50	198.50	-1	6,257	-0.02%
2023/05/03	6.1	198.91	2	200.25	197.50	4.1	6,646	0.06%
2023/05/02	7.1	205.31	11	204.86	205.50	-3.9	7,018	-0.06%
2023/04/28	13	198.12	6	200.25	198.50	7	7,431	0.09%
2023/04/27	4	193.50	4	195.38	196.00	0	7,850	0.00%
2023/04/26	5.1	195.41	6	193.25	195.50	-0.9	8,020	-0.01%
2023/04/25	7.2	191.12	7	194.07	190.50	0.2	8,054	0.00%
2023/04/24	6	201.67	2	201.00	201.00	4	8,208	0.05%
2023/04/21	27.2	208.18	12	204.08	201.50	15.2	8,469	0.18%
2023/04/20	5.1	215.78	2	210.00	210.00	3.1	8,548	0.04%
2023/04/19	2	225.50	2	227.75	225.00	0	8,703	0.00%
2023/04/18	14.1	237.46	13.4	234.68	228.50	0.7	8,905	0.01%
2023/04/17	15	244.50	5	246.60	241.00	10	9,058	0.11%
2023/04/14	7	245.08	9	245.73	252.00	-2	9,109	-0.02%
2023/04/13	5	234.50	0	0.00	229.50	5	9,380	0.05%
2023/04/12	0	241.75	0	0.00	244.50	0	10,027	0.00%
2023/04/10	0	235.00	13.6	238.42	240.00	-13.6	10,502	-0.13%
2023/04/06	40	234.00	0	0.00	232.00	40	10,845	0.37%
2023/03/31	1	233.00	5	231.00	234.00	-4	11,231	-0.04%
2023/03/28	0	0.00	1	226.00	221.00	-1	12,043	-0.01%
2023/03/27	15	223.33	10	219.90	223.00	5	12,122	0.04%
2023/03/24	6.5	218.14	1	220.50	214.50	5.5	12,140	0.05%
2023/03/23	6.2	224.72	6	226.64	222.50	0.1	12,378	0.00%
2023/03/22	3.3	237.33	1.1	241.50	233.00	2.2	12,427	0.02%
2023/03/21	6	241.17	7	241.86	240.50	-1	12,444	-0.01%
2023/03/20	8	239.99	1.4	238.06	239.50	6.6	12,479	0.05%
2023/03/17	0	0.00	1	229.00	232.50	-1	12,847	-0.01%
2023/03/16	0.1	225.00	0	0.00	228.00	0.1	13,019	0.00%
2023/03/15	2	228.50	0	0.00	226.50	2	13,217	0.02%
2023/03/14	0	0.00	1	217.00	216.00	-1	13,305	-0.01%
2023/03/13	0.1	215.54	1	213.50	213.00	-0.9	13,433	-0.01%
2023/03/10	1.1	220.50	2	224.00	220.50	-0.9	13,587	-0.01%
2023/03/09	1.1	231.14	0	0.00	232.50	1.1	13,835	0.01%
2023/03/07	0	235.50	0	0.00	233.50	0	14,437	0.00%
2023/03/06	1	232.50	2	236.50	235.00	-1	14,655	-0.01%
2023/03/03	3.3	236.99	31	234.26	234.00	-27.7	15,128	-0.18%
2023/03/02	17	243.12	17	244.71	241.00	0	15,599	0.00%
2023/03/01	25	245.40	19.9	243.51	244.50	5.2	15,637	0.03%
2023/02/24	14	237.43	21.2	238.39	239.00	-7.2	15,651	-0.05%
2023/02/23	20.7	236.23	15	235.97	234.00	5.7	16,017	0.04%
2023/02/22	18.3	238.69	23	240.33	242.00	-4.7	15,983	-0.03%
2023/02/21	8	237.19	9	237.94	239.00	-1	16,267	-0.01%
2023/02/20	7.1	234.89	8	233.19	236.00	-0.9	16,383	-0.01%
2023/02/17	21.2	237.61	17.3	237.61	232.50	3.9	16,529	0.02%
2023/02/16	15.4	238.21	17	237.47	240.00	-1.6	16,582	-0.01%
2023/02/15	20.1	236.25	25	236.16	234.50	-4.9	16,915	-0.03%
2023/02/14	29.2	235.76	28	235.25	233.50	1.2	17,106	0.01%
2023/02/13	21	235.52	21	235.00	237.00	0	17,575	0.00%
2023/02/10	44.3	233.58	38	234.26	229.00	6.3	18,189	0.03%
2023/02/09	41	231.46	49.3	233.13	230.00	-8.3	18,423	-0.05%
2023/02/08	34.2	221.28	30	221.90	219.00	4.2	18,190	0.02%
2023/02/07	15	217.77	16	216.81	217.00	-1	18,165	-0.01%
2023/02/06	20	215.70	19	213.82	217.50	1	18,269	0.01%
2023/02/03	24	215.06	28	215.13	212.50	-4	18,329	-0.02%
2023/02/02	25	216.14	29	214.91	214.00	-4	18,361	-0.02%
2023/02/01	52.1	215.43	39	214.85	212.50	13.1	18,399	0.07%
2023/01/31	35.1	203.15	33.2	201.51	212.50	1.9	18,251	0.01%
2023/01/30	59	207.28	34	209.51	200.00	25	18,022	0.14%
2023/01/17	38	197.32	53.1	199.50	205.50	-15.1	17,738	-0.08%
2023/01/16	13	181.54	19	182.50	187.00	-6	17,413	-0.03%
2023/01/13	12	181.00	11	180.14	180.00	1	17,381	0.01%
2023/01/12	20	183.73	18	182.86	180.00	2	17,521	0.01%
2023/01/11	19.2	186.68	26	186.63	186.00	-6.8	17,472	-0.04%
2023/01/10	28	184.14	26	184.42	181.50	2	17,540	0.01%
2023/01/09	24	187.69	19	186.05	183.00	5	17,679	0.03%
2023/01/06	29	182.88	29	183.76	183.50	0	17,642	0.00%
2023/01/05	17	185.15	14	184.39	179.00	3	17,648	0.02%
2023/01/04	25	189.22	25	190.02	186.00	0	17,784	0.00%
2023/01/03	40	185.75	39	186.63	193.50	1	17,906	0.01%
2022/12/30	48	183.86	47.1	183.69	188.00	1	18,202	0.01%
2022/12/29	16.1	172.72	23	168.60	179.50	-7	18,410	-0.04%
2022/12/28	15	171.43	17	172.53	171.50	-2	18,224	-0.01%
2022/12/27	19	173.76	9.1	174.01	172.50	10	18,331	0.05%
2022/12/26	12	177.08	10.1	179.46	174.00	1.9	18,266	0.01%
2022/12/23	19.1	178.71	24	180.19	183.50	-4.9	18,174	-0.03%
2022/12/22	12	173.88	12	173.08	171.00	0	17,821	0.00%
2022/12/21	11.1	169.86	12.1	170.21	167.50	-1	17,658	-0.01%
2022/12/20	32	175.39	29	177.31	168.00	3	17,592	0.02%
2022/12/19	5	171.60	5	170.80	171.50	0	17,281	0.00%
2022/12/16	13	171.46	7	171.00	169.00	6	17,330	0.03%
2022/12/15	28	178.84	28	178.45	178.50	0	17,300	0.00%
2022/12/14	9	171.28	18.2	173.50	178.50	-9.2	17,038	-0.05%
2022/12/13	8.1	163.26	7	164.50	162.50	1.1	16,940	0.01%
2022/12/12	10	168.75	9	171.62	166.00	1	16,904	0.01%
2022/12/09	16	174.63	15	174.83	171.00	1	16,826	0.01%
2022/12/08	24	167.98	23	166.65	171.00	1	16,541	0.01%
2022/12/07	19	163.92	22	162.84	164.00	-3	16,413	-0.02%
2022/12/06	12.1	167.03	9	166.06	166.50	3.1	16,349	0.02%
2022/12/05	13	168.38	12	167.96	166.50	1	16,450	0.01%
2022/12/02	29	167.71	27	167.89	165.00	2	16,512	0.01%
2022/12/01	28	165.05	33	165.59	167.00	-5	16,564	-0.03%
2022/11/30	24	165.10	24.1	165.45	162.50	-0.1	16,455	0.00%
2022/11/29	14.1	162.28	8	162.37	159.00	6.1	16,244	0.04%
2022/11/28	18.1	160.87	16	161.41	164.00	2.1	16,447	0.01%
2022/11/25	38	164.58	58	166.96	161.50	-20	16,665	-0.12%
2022/11/24	18.1	157.37	29	158.71	163.00	-10.9	16,443	-0.07%
2022/11/23	18	149.56	22.1	148.52	148.50	-4.1	16,101	-0.03%
2022/11/22	35	147.36	26	147.15	146.50	9	16,075	0.06%
2022/11/21	27	154.95	27.1	154.44	150.50	-0.1	16,110	0.00%
2022/11/18	23.1	149.12	16.2	148.10	146.00	6.9	15,705	0.04%
2022/11/17	18	151.86	22	152.25	152.50	-4	15,663	-0.03%
2022/11/16	16	146.59	19	148.13	150.50	-3	15,234	-0.02%
2022/11/15	15	146.01	11	146.23	146.50	4	15,095	0.03%
2022/11/14	11	148.95	16	147.59	149.50	-5	15,105	-0.03%
2022/11/11	29	146.52	38.1	145.67	145.00	-9.1	15,192	-0.06%
2022/11/10	24.3	137.00	22	137.50	136.50	2.3	14,882	0.02%
2022/11/09	82	145.17	77.2	144.92	138.50	4.8	14,565	0.03%
2022/11/08	45	147.43	50	146.35	141.00	-5	13,981	-0.04%
2022/11/07	17	138.50	30.1	145.44	146.00	-13	13,448	-0.10%
2022/11/04	7	128.07	16	129.66	133.00	-9	13,181	-0.07%
2022/11/03	18	121.58	18	120.83	121.00	0	12,956	0.00%
2022/11/02	21	121.60	26.1	121.83	119.50	-5.1	12,825	-0.04%
2022/11/01	10.3	117.94	10	118.60	120.00	0.2	12,621	0.00%
2022/10/31	22	119.36	13	117.19	117.00	9	12,485	0.07%
2022/10/28	15	114.57	10	112.90	113.00	5	12,307	0.04%
2022/10/27	7.1	109.74	13	113.62	115.50	-5.9	12,127	-0.05%
2022/10/26	8	103.19	8.5	103.76	105.00	-0.5	11,987	0.00%
2022/10/25	8	105.69	9	106.17	105.00	-1	12,115	-0.01%
2022/10/24	17	111.76	16	110.31	108.00	1	12,028	0.01%
2022/10/21	13	110.92	12	111.50	111.50	1	11,999	0.01%
2022/10/20	17	113.35	15	112.67	115.00	2	11,822	0.02%
2022/10/19	6	121.17	3	122.00	118.50	3	11,590	0.03%
2022/10/18	33	125.44	34.1	123.95	122.00	-1.1	11,429	-0.01%
2022/10/17	25	120.74	26	121.08	122.50	-1	11,074	-0.01%
2022/10/14	10.1	123.50	13	124.88	127.00	-2.9	10,824	-0.03%
2022/10/13	19	118.87	15	119.87	115.50	4	10,775	0.04%
2022/10/12	27	123.33	26	122.14	123.50	1	10,604	0.01%
2022/10/11	32	125.66	24	127.13	123.00	8	10,259	0.08%
2022/10/07	38	136.51	47	137.24	130.50	-9	9,932	-0.09%
2022/10/06	54	132.03	49	134.02	140.00	5	9,251	0.05%
2022/10/05	5	122.30	12	123.21	127.50	-7	8,418	-0.08%
2022/10/04	7	111.51	9	111.89	116.00	-2	8,242	-0.02%
2022/10/03	12	103.33	12	102.54	107.00	0	8,050	0.00%
2022/09/30	15	98.95	16	100.38	105.00	-1	7,969	-0.01%
2022/09/29	2	103.75	1	105.00	102.50	1	7,855	0.01%
2022/09/28	12	102.96	10	104.35	102.00	2	7,813	0.03%
2022/09/27	9	108.66	1	105.00	108.50	8	7,744	0.10%
2022/09/26	0	0.00	2	104.25	103.00	-2	7,655	-0.03%
2022/09/23	6	111.42	7.2	107.93	107.50	-1.2	7,572	-0.02%
2022/09/22	4	111.38	5	110.30	115.00	-1	7,463	-0.01%
2022/09/21	4	111.00	2	109.01	109.00	2	7,371	0.03%
2022/09/20	8	112.63	8	111.63	113.50	0	7,330	0.00%
2022/09/19	6	113.58	6	112.42	111.00	0	7,240	0.00%
2022/09/16	2	115.25	0	113.00	114.50	2	7,200	0.03%
2022/09/15	6.5	115.29	8.3	114.47	113.50	-1.7	7,211	-0.02%
2022/09/14	5	112.40	3	112.50	112.50	2	7,138	0.03%
2022/09/13	8.1	116.71	15	114.54	113.00	-6.9	7,095	-0.10%
2022/09/12	8.1	118.47	10	118.80	116.00	-1.9	6,983	-0.03%
2022/09/08	9	114.06	9	114.11	115.50	0	6,819	0.00%
2022/09/07	16	112.59	9	112.22	113.50	7	6,746	0.10%
2022/09/06	16	107.78	22	106.84	109.00	-6	6,626	-0.09%
2022/09/05	4	111.50	8	110.00	111.00	-4	6,550	-0.06%
2022/09/02	26	116.04	24	118.21	111.00	2	6,382	0.03%
2022/09/01	31.1	115.87	26	115.50	113.00	5.1	6,102	0.08%
2022/08/31	14	108.32	13.3	111.89	114.00	0.8	5,722	0.01%
2022/08/30	5	100.56	9.3	103.23	104.00	-4.3	5,515	-0.08%
2022/08/29	5	94.86	1	94.30	94.90	4	5,373	0.07%
2022/08/26	13	94.96	20	94.66	96.40	-7	5,309	-0.13%
2022/08/25	13	90.56	9	90.06	91.80	4	5,105	0.08%
2022/08/24	10	89.95	15	89.15	87.50	-5	4,994	-0.10%
2022/08/23	8.5	89.02	6	89.12	88.80	2.5	4,887	0.05%
2022/08/22	10	90.99	20.2	90.47	89.10	-10.2	4,836	-0.21%
2022/08/19	34	91.73	22.3	92.08	92.40	11.8	4,832	0.24%
2022/08/18	19	87.40	24.1	87.83	89.20	-5.1	4,704	-0.11%
2022/08/17	5.1	83.25	6	85.00	85.90	-1	4,502	-0.02%
2022/08/16	0	81.50	2	81.60	81.70	-2	4,499	-0.04%
2022/08/15	5.3	78.88	4	78.75	79.60	1.3	4,497	0.03%
2022/08/12	37	85.96	36.1	83.24	81.30	0.9	4,427	0.02%
2022/08/11	17.3	83.16	25	82.46	85.20	-7.7	4,102	-0.19%
2022/08/10	8	77.25	6	77.42	77.50	2	3,838	0.05%
2022/08/09	11	78.28	11	77.84	77.10	0	3,806	0.00%
2022/08/08	8	79.04	3	78.57	78.80	5	3,728	0.13%
2022/08/05	7	78.74	8	79.06	78.70	-1	3,627	-0.03%
2022/08/04	7	78.21	7	78.19	78.90	0	3,567	0.00%
2022/08/03	14	81.14	13	79.86	79.40	1	3,511	0.03%
2022/08/02	11	82.87	9	83.56	83.40	2	3,405	0.06%
2022/08/01	32	80.09	34	82.44	85.40	-2	3,253	-0.06%
2022/07/29	5	75.88	11	77.38	78.60	-6	2,940	-0.20%
2022/07/28	9	71.80	2	70.75	71.50	7	2,846	0.25%
2022/07/27	5	68.54	3	67.37	68.70	2	2,680	0.07%
2022/07/26	1	68.10	0	0.00	68.40	1	2,662	0.04%
2022/07/25	6	68.63	6	68.65	68.50	0	2,642	0.00%
2022/07/22	0	0.00	7	68.11	68.40	-7	2,622	-0.27%
2022/07/21	6	68.03	5	67.46	67.90	1	2,602	0.04%
2022/07/20	17	67.04	14	67.06	67.30	3	2,532	0.12%
2022/07/19	4	63.53	2	62.80	64.70	2	2,385	0.08%
2022/07/14	0	0.00	1	57.30	57.50	-1	2,298	-0.04%
2022/07/08	2	55.80	0	0.00	56.30	2	2,295	0.09%
2022/07/06	1	55.90	0	0.00	54.00	1	2,310	0.04%
2022/06/30	0	0.00	1	61.50	61.20	-1	2,464	-0.04%
2022/06/29	1	68.30	0	0.00	68.00	1	2,459	0.04%
2022/06/28	2	66.05	1	67.00	66.30	1	2,490	0.04%
2022/06/27	0	0.00	1	68.40	68.30	-1	2,501	-0.04%
2022/06/24	3	68.70	2.2	69.06	68.80	0.8	2,506	0.03%
2022/06/23	5	68.60	7	68.70	68.20	-2	2,580	-0.08%
2022/06/22	4	67.25	2	67.95	66.20	2	2,563	0.08%
2022/06/21	0	0.00	2	67.50	67.60	-2	2,660	-0.08%
2022/06/20	1	64.00	1	63.80	63.10	0	2,687	0.00%
2022/06/16	10	70.73	12	69.26	66.30	-2	2,845	-0.07%
2022/06/15	2	69.40	5	70.60	70.00	-3	2,872	-0.10%
2022/06/14	5	66.38	3	69.10	66.00	2	2,789	0.07%
2022/06/13	6	71.47	5	71.80	72.00	1	2,754	0.04%
2022/06/10	4	69.90	14	70.51	72.00	-10	2,767	-0.36%
2022/06/09	2	68.95	4	68.88	68.90	-2	2,724	-0.07%
2022/06/08	2	66.70	2	67.40	66.90	0	2,787	0.00%
2022/06/07	1	66.20	1	65.50	65.90	0	2,823	0.00%
2022/06/06	3	66.83	0	0.00	65.40	3	2,960	0.10%
2022/06/02	5	65.88	8	66.21	65.30	-3	3,014	-0.10%
2022/06/01	2	64.35	5	64.02	64.80	-3	3,016	-0.10%
2022/05/31	1	63.70	1	64.00	63.50	0	3,003	0.00%
2022/05/30	4	66.35	4	65.98	64.90	0	2,965	0.00%
2022/05/27	10	66.06	15	65.51	65.80	-5	2,909	-0.17%
2022/05/26	5	66.14	19	66.20	65.50	-14	2,852	-0.49%
2022/05/25	16	63.29	16	63.30	66.00	0	2,734	0.00%
2022/05/24	17	61.58	16	61.51	60.60	1	2,586	0.04%
2022/05/23	13	58.92	10	58.77	60.20	3	2,434	0.12%
2022/05/20	0	0.00	1	55.20	54.80	-1	2,369	-0.04%
2022/05/19	0	0.00	3	51.70	53.10	-3	2,356	-0.13%
2022/05/18	2	52.80	0	0.00	53.20	2	2,355	0.08%
2022/05/17	0	0.00	4	52.90	53.20	-4	2,355	-0.17%
2022/05/12	2	50.85	0	0.00	50.40	2	2,354	0.08%
2022/05/09	2	53.00	0	0.00	52.40	2	2,341	0.09%
2022/05/06	4	54.35	0	0.00	54.30	4	2,339	0.17%
2022/05/05	0	0.00	3	56.03	56.30	-3	2,331	-0.13%
2022/05/04	2	54.85	1	55.20	55.20	1	2,312	0.04%
2022/05/03	2	55.05	2	55.40	55.60	0	2,305	0.00%
2022/04/29	1	54.00	1	55.00	53.50	0	2,291	0.00%
2022/04/28	0	0.00	1	54.20	53.10	-1	2,283	-0.04%
2022/04/27	1	50.80	0	0.00	52.10	1	2,281	0.04%
2022/04/26	1	53.80	0	0.00	53.10	1	2,272	0.04%
2022/04/25	1	53.00	0	0.00	52.90	1	2,273	0.04%
2022/04/22	2	54.60	0	0.00	54.80	2	2,267	0.09%
2022/04/21	2	56.30	0	0.00	55.50	2	2,265	0.09%
2022/04/20	2	54.50	0	0.00	54.90	2	2,255	0.09%
2022/04/18	2	56.10	5	55.78	55.60	-3	2,243	-0.13%
2022/04/15	13	56.31	0	0.00	54.70	13	2,228	0.58%
2022/04/14	4	57.35	1	56.70	56.70	3	2,207	0.14%
2022/04/13	2	59.10	1	58.90	58.10	1	2,192	0.05%
2022/04/12	0	0.00	1	60.10	58.80	-1	2,171	-0.05%
2022/04/11	3	59.70	1	60.50	59.70	2	2,170	0.09%
2022/04/07	4	64.80	2	63.60	63.80	2	2,077	0.10%
2022/04/06	3	68.87	0	0.00	66.30	3	2,061	0.15%
2022/04/01	1	69.50	1	69.30	67.60	0	1,982	0.00%
2022/03/31	1	70.90	14	69.04	67.90	-13	1,970	-0.66%
2022/03/30	4	69.13	4	68.70	68.20	0	1,909	0.00%
2022/03/29	1	68.50	3	69.23	69.00	-2	1,872	-0.11%
2022/03/28	11	70.01	6	71.28	70.50	5	1,846	0.27%
2022/03/25	0	0.00	4	67.40	67.30	-4	1,744	-0.23%
2022/03/24	18	69.80	18	70.39	70.50	0	1,733	0.00%
2022/03/23	3	69.47	16	67.61	67.20	-13	1,610	-0.81%
2022/03/22	9	68.07	5	68.26	68.50	4	1,558	0.26%
2022/03/21	6	66.40	11	67.90	68.20	-5	1,475	-0.34%
2022/03/18	15	63.87	18	65.66	64.60	-3	1,337	-0.22%
2022/03/17	1	59.90	1	60.10	61.00	0	1,188	0.00%
2022/03/16	1	58.60	1	60.00	58.90	0	1,164	0.00%
2022/03/15	1	63.20	1	60.90	58.80	0	1,116	0.00%
2022/03/14	3	64.83	10	64.50	65.20	-7	1,054	-0.66%
2022/03/11	6	62.98	7	63.74	65.30	-1	991	-0.10%
2022/03/10	3	62.23	3	61.70	61.30	0	884	0.00%
2022/03/09	8	61.56	9	62.97	62.00	-1	839	-0.12%
2022/03/08	11	57.88	10.1	59.09	57.90	0.9	699	0.13%
2022/03/07	0	0.00	1	56.00	56.30	-1	619	-0.17%
2022/03/03	0	0.00	1	53.90	54.00	-1	591	-0.17%
2022/03/02	0	56.50	3	51.53	51.90	-3	595	-0.50%
2022/02/24	2	50.10	0	0.00	49.90	2	623	0.32%
2022/02/23	1	51.30	0	0.00	51.30	1	645	0.15%
2022/02/22	1	50.50	0	0.00	50.70	1	662	0.15%
2022/02/21	1	51.60	0	0.00	51.80	1	667	0.15%
2022/02/16	2	50.65	0	0.00	50.60	2	701	0.28%
2022/02/15	1	50.80	0	0.00	50.30	1	721	0.14%
2022/02/07	3	52.40	0	0.00	52.70	3	791	0.38%
2022/01/17	4	54.40	0	0.00	55.40	4	923	0.43%
2022/01/14	0	0.00	1	53.80	53.80	-1	920	-0.11%
2022/01/12	3	54.77	0	0.00	54.70	3	913	0.33%
2022/01/11	1	56.00	0	0.00	55.80	1	905	0.11%
2022/01/10	2	57.95	0	0.00	58.00	2	900	0.22%
2022/01/06	3	59.40	0	0.00	59.10	3	883	0.34%
2022/01/05	2	60.50	0	0.00	59.70	2	875	0.23%
2022/01/03	0	0.00	1	63.40	63.50	-1	848	-0.12%
2021/12/30	1	64.40	2	63.50	64.40	-1	840	-0.12%
2021/12/29	1	65.00	3	64.00	63.30	-2	829	-0.24%
2021/12/28	0	0.00	1	61.80	61.50	-1	795	-0.13%
2021/12/27	4	61.78	8	61.59	62.40	-4	793	-0.51%
2021/12/22	5	59.86	0.2	59.00	59.20	4.8	776	0.62%
2021/12/21	0	0.00	2	62.75	61.80	-2	760	-0.26%
2021/12/20	1.2	63.35	15.1	63.09	63.40	-13.9	749	-1.85%
2021/12/17	10	61.45	0	0.00	61.70	10	699	1.43%
2021/12/16	1	61.90	6	61.40	61.60	-5	694	-0.72%
2021/12/15	6	59.95	0	0.00	60.30	6	685	0.88%
2021/12/13	0	0.00	2.1	62.98	61.00	-2.1	676	-0.31%
2021/12/10	0	0.00	6	60.63	60.60	-6	669	-0.90%
2021/12/09	0	0.00	4	59.80	59.80	-4	668	-0.60%
2021/12/08	0	0.00	6.1	60.78	60.60	-6.1	665	-0.91%
2021/12/07	6	59.60	1	59.50	59.50	5	659	0.76%
2021/12/06	1	62.40	1	60.40	60.40	0	653	0.00%
2021/12/03	2	62.10	1	61.55	61.00	1	638	0.15%
2021/12/02	0	0.00	5	59.36	59.20	-5	592	-0.84%
2021/11/30	4	59.55	5.1	59.83	59.60	-1.1	579	-0.18%
2021/11/29	5	58.16	0	0.00	58.10	5	566	0.88%
2021/11/26	0	0.00	4	57.00	57.20	-4	559	-0.72%
2021/11/25	7	60.06	1	59.17	59.10	6	549	1.08%
2021/11/24	1	58.50	1	59.20	59.50	0	543	0.00%
2021/11/23	0	0.00	1	57.60	57.70	-1	531	-0.19%
2021/11/22	3	59.63	3	59.40	58.50	0	525	0.00%
2021/11/19	0	0.00	7	57.87	58.00	-7	500	-1.41%
2021/11/18	4	56.70	0	0.00	56.70	4	486	0.82%
2021/11/17	2	57.30	3	57.27	56.90	-1	483	-0.21%
2021/11/16	0	0.00	6	56.00	55.90	-6	469	-1.28%
2021/11/15	0	0.00	1	56.00	56.30	-1	465	-0.22%
2021/11/12	5.1	54.60	5	55.20	55.80	0.1	453	0.02%
2021/11/11	0	0.00	1	53.80	53.60	-1	421	-0.24%
2021/11/10	3	52.90	1	53.30	53.30	2	415	0.48%
2021/11/09	2	52.20	5	53.84	54.70	-3	396	-0.76%
2021/11/08	3	52.23	2	51.70	52.40	1	360	0.28%
2021/11/04	0	0.00	1	50.80	50.80	-1	349	-0.29%
2021/11/02	1	50.50	1	51.30	50.50	0	347	0.00%
2021/11/01	2	51.80	12	51.96	52.20	-10	336	-2.97%
2021/10/29	1	51.50	0	0.00	50.30	1	318	0.31%
2021/10/27	3	51.23	5	50.55	49.50	-2	324	-0.62%
2021/10/26	0	0.00	3	48.72	49.95	-3	268	-1.12%
2021/10/25	2	45.15	1	45.00	45.45	1	236	0.42%
2021/10/22	1	44.50	1	44.45	44.40	0	235	0.00%
2021/10/21	2	45.15	2	44.78	44.35	0	240	0.00%
2021/10/18	0	0.00	1	43.60	43.70	-1	272	-0.37%
2021/10/07	0	0.00	12	42.57	42.70	-12	347	-3.45%
2021/10/05	2	41.65	1	42.50	42.60	1	394	0.25%
2021/10/04	2	41.60	2	41.70	41.65	0	393	0.00%
2021/10/01	1	42.40	0	0.00	42.40	1	392	0.25%
2021/09/30	0	0.00	1	43.55	43.60	-1	390	-0.26%
2021/09/29	2	43.63	0	0.00	44.25	2	389	0.51%
2021/09/28	0	0.00	17	44.51	44.45	-17	388	-4.37%
2021/09/17	1	45.60	1	45.60	45.60	0	393	0.00%
2021/09/15	2	45.40	0	0.00	45.65	2	398	0.50%
2021/09/09	1	44.20	0	0.00	44.10	1	395	0.25%
2021/09/08	1	44.05	0	0.00	44.00	1	393	0.25%
2021/09/02	0	0.00	1	46.30	45.85	-1	394	-0.25%
2021/08/31	0	45.90	0	0.00	45.50	0	392	0.00%
2021/08/30	2	45.30	2	45.35	45.35	0	390	0.00%
2021/08/26	1	46.60	0	0.00	46.50	1	384	0.26%
2021/08/23	1	47.50	1	47.35	47.70	0	378	0.00%
2021/08/20	2	44.63	0	0.00	44.40	2	375	0.53%
2021/08/19	4	45.23	0	0.00	44.45	4	375	1.07%
2021/08/13	1	48.05	0	0.00	47.55	1	369	0.27%
2021/08/06	0	0.00	1	50.30	50.10	-1	404	-0.25%
2021/08/04	0	0.00	6	50.90	51.00	-6	434	-1.38%
2021/08/03	3	51.03	16	51.28	51.40	-13	439	-2.96%
2021/08/02	0	0.00	6	51.37	51.70	-6	428	-1.40%
2021/07/27	0	0.00	1	49.75	50.10	-1	441	-0.23%
2021/07/26	0	0.00	5	50.70	50.40	-5	444	-1.12%
2021/07/22	2	51.15	4	50.68	50.80	-2	441	-0.45%
2021/07/21	6	48.87	0	0.00	48.65	6	422	1.42%
2021/07/20	4	48.51	0	0.00	49.70	4	422	0.95%
2021/07/16	1	48.75	0	0.00	49.20	1	425	0.24%
2021/07/15	2	49.30	4	49.18	49.30	-2	440	-0.45%
2021/07/14	12	50.25	2	51.75	49.65	10	448	2.23%
2021/07/13	9	50.78	4	50.88	51.80	5	459	1.09%
2021/07/12	0	0.00	1	47.05	47.10	-1	455	-0.22%
2021/07/09	0	0.00	3	46.57	46.55	-3	456	-0.66%
2021/07/07	0	0.00	1	47.15	47.10	-1	472	-0.21%
2021/07/06	2	47.50	2	47.20	47.10	0	481	0.01%
2021/07/01	2	45.65	0	0.00	45.80	2	518	0.39%
2021/06/30	0	0.00	1	46.20	45.95	-1	528	-0.19%
2021/06/29	12	46.10	0	47.65	46.20	12	538	2.24%
2021/06/28	1	47.15	5	47.14	47.20	-4	545	-0.73%
2021/06/24	4	47.74	0	0.00	47.60	4	560	0.71%
2021/06/22	0	0.00	8	45.68	45.55	-8	558	-1.43%
2021/06/18	1	46.00	1	46.00	46.00	0	563	0.01%
2021/06/11	6	46.95	1	46.40	46.30	5	582	0.86%
2021/06/10	2	46.00	2	45.70	46.85	0	586	0.00%
2021/06/09	0	0.00	2	44.90	45.00	-2	587	-0.34%
2021/06/08	0	45.00	5	44.30	44.20	-5	590	-0.84%
2021/06/04	0	44.99	0	0.00	44.50	0	595	0.01%
2021/05/28	1	45.00	0	0.00	45.10	1	608	0.16%
2021/05/27	1	44.40	0	0.00	44.60	1	608	0.16%
2021/05/18	1	42.35	0	0.00	42.35	1	632	0.16%
2021/05/17	2	38.65	1	40.05	38.50	1	624	0.16%
2021/05/14	0	0.00	2	43.60	42.75	-2	607	-0.33%
2021/05/13	2	42.65	6	40.52	42.65	-4	608	-0.66%
2021/05/12	1	45.00	17	44.76	42.65	-16	604	-2.65%
2021/05/10	1	49.85	2	50.00	49.95	-1	600	-0.17%
2021/05/07	1	49.05	0	0.00	49.45	1	612	0.16%
2021/05/05	2	48.78	4	48.78	48.60	-2	632	-0.32%
2021/05/04	1	50.10	0	0.00	48.85	1	641	0.16%
2021/05/03	0	0.00	1	52.00	51.60	-1	644	-0.16%
2021/04/28	0	0.00	2	53.50	53.20	-2	753	-0.27%
2021/04/27	0	0.00	0.2	53.10	53.20	-0.2	761	-0.03%
2021/04/23	6	53.30	0	0.00	53.60	6	768	0.78%
2021/04/22	1	54.20	0	0.00	53.30	1	785	0.13%
2021/04/21	8	54.83	0	0.00	54.60	8	803	1.00%
2021/04/20	0	0.00	7	56.64	56.30	-7	839	-0.83%
2021/04/19	17	57.26	10.1	58.18	57.60	6.9	835	0.83%
2021/04/16	3	53.90	0	0.00	56.80	3	798	0.38%
2021/04/14	2	51.80	0	0.00	51.80	2	811	0.25%
2021/04/13	6	53.83	0	0.00	52.60	6	832	0.72%
2021/04/12	1	53.50	3	53.83	53.20	-2	845	-0.24%
2021/04/09	1	54.40	1	54.30	54.30	0	869	0.00%
2021/04/06	0	0.00	4	55.53	55.20	-4	855	-0.47%
2021/04/01	6	56.10	1	56.00	56.60	5	846	0.59%
2021/03/31	0	0.00	9	55.73	55.60	-9	839	-1.07%
2021/03/30	2.3	55.74	5	55.34	55.70	-2.7	835	-0.32%
2021/03/29	2	54.60	2	54.90	54.70	0	825	0.00%
2021/03/25	1	54.00	0	0.00	53.90	1	828	0.12%
2021/03/19	1	52.50	0	0.00	52.80	1	833	0.12%
2021/03/18	5	53.50	5	53.60	53.30	0	834	0.00%
2021/03/17	5	53.30	0	0.00	53.40	5	837	0.60%
2021/03/16	2	54.80	15	55.03	54.50	-13	837	-1.55%
2021/03/15	5	54.00	5	54.70	54.00	0	838	0.00%
2021/03/12	5	54.10	1	54.00	53.60	4	833	0.48%
2021/03/11	5	53.70	7	53.86	53.50	-2	840	-0.24%
2021/03/10	1	52.70	0	0.00	52.70	1	841	0.12%
2021/03/08	5	53.14	0	54.90	53.20	5	858	0.58%
2021/03/05	4	52.95	0	0.00	52.70	4	861	0.46%
2021/03/03	3	53.10	0	0.00	53.40	3	869	0.35%
2021/03/02	0	0.00	0.3	53.00	52.40	-0.3	876	-0.03%
2021/02/26	1	52.50	0	0.00	52.80	1	889	0.11%
2021/02/25	0	0.00	1	53.30	53.20	-1	910	-0.11%
2021/02/24	0.1	53.90	0.1	53.40	53.10	-0.1	910	-0.01%
2021/02/23	1	54.50	10	54.10	54.30	-9	906	-0.99%
2021/02/22	10	54.20	1	54.20	54.10	9	914	0.98%
2021/02/19	1	53.80	0	0.00	54.00	1	924	0.11%
2021/02/18	0	52.40	0	0.00	54.30	0	926	0.00%
2021/02/17	1	53.00	0	0.00	52.40	1	921	0.11%
2021/02/05	1	51.90	0	0.00	51.80	1	928	0.11%
2021/02/03	0.1	52.91	1	52.70	52.30	-0.9	950	-0.09%
2021/02/02	6	53.60	0	0.00	53.00	6	960	0.62%
2021/02/01	6	53.48	0	0.00	53.60	6	980	0.61%
2021/01/29	1	58.20	5	57.36	55.70	-4	969	-0.41%
2021/01/28	0	0.00	1	58.20	58.20	-1	957	-0.10%
2021/01/27	6.2	59.21	0	0.00	59.30	6.2	948	0.66%
2021/01/26	1	59.30	7	58.60	59.20	-6	952	-0.63%
2021/01/25	3	60.33	4	59.78	58.70	-1	940	-0.11%
2021/01/22	4	59.25	4	59.08	59.90	0	920	0.00%
2021/01/21	4	55.93	1	55.80	56.30	3	825	0.36%
2021/01/20	2	52.90	2	54.70	53.50	0	806	0.00%
2021/01/19	8	55.58	2	55.45	54.60	6	796	0.75%
2021/01/18	2	54.85	6.3	54.98	54.70	-4.3	789	-0.55%
2021/01/15	13	56.66	19	56.84	56.50	-6	781	-0.77%
2021/01/14	12	58.97	6	59.92	59.00	6	764	0.78%
2021/01/13	8	59.90	11	60.53	60.00	-3	737	-0.40%
2021/01/12	2	57.95	3	58.30	57.10	-1	686	-0.15%
2021/01/11	4	59.68	3	59.30	59.40	1	687	0.15%
2021/01/08	1	60.60	9	59.40	59.30	-8	679	-1.18%
2021/01/07	3	58.37	4	57.58	58.40	-1	645	-0.15%
2021/01/06	4	57.25	6	56.87	57.10	-2	637	-0.31%
2021/01/05	1	56.40	3	55.80	57.80	-2	619	-0.32%
2021/01/04	4.1	57.07	0	0.00	57.20	4.1	612	0.67%
2020/12/30	0	0.00	3	54.10	53.90	-3	573	-0.52%
2020/12/21	1	51.70	0	0.00	51.90	1	611	0.16%
2020/12/18	2	53.80	0	0.00	53.40	2	610	0.33%
2020/12/17	3	52.87	1	52.90	52.30	2	607	0.33%
2020/12/16	2	52.20	0	0.00	52.70	2	611	0.33%
2020/12/09	2.2	53.54	0	0.00	53.10	2.2	622	0.35%
2020/12/08	1	54.20	0	0.00	54.20	1	623	0.16%
2020/12/07	1	55.10	0	0.00	54.10	1	628	0.16%
2020/12/04	1	56.20	0	0.00	55.90	1	628	0.16%
2020/12/03	0	0.00	1	55.70	55.30	-1	629	-0.16%
2020/12/02	2	56.35	22	56.75	56.50	-20	632	-3.16%
2020/12/01	0	0.00	3	54.10	55.50	-3	625	-0.48%
2020/11/30	3	54.70	0	0.00	54.30	3	644	0.47%
2020/11/27	5	55.20	1	55.10	55.20	4	648	0.62%
2020/11/26	0	55.80	0	0.00	55.30	0	656	0.01%
2020/11/25	3	56.27	0	0.00	56.00	3	653	0.46%
2020/11/24	5	54.90	93	55.18	56.00	-88	648	-13.57%
2020/11/23	2	54.60	0	0.00	54.60	2	640	0.31%
2020/11/20	0	0.00	10	54.79	54.70	-10	665	-1.50%
2020/11/19	2	55.30	1	55.60	55.00	1	672	0.15%
2020/11/16	0	0.00	2	54.90	54.70	-2	725	-0.28%
2020/11/13	3	53.80	0	0.00	55.00	3	741	0.40%
2020/11/12	2	55.60	6	55.45	55.40	-4	742	-0.54%
2020/11/11	4	54.10	2	54.00	54.20	2	733	0.27%
2020/11/10	6	53.18	2	53.10	53.10	4	742	0.54%
2020/11/09	11	53.00	6	53.33	53.70	5	738	0.68%
2020/11/05	0	0.00	7	49.87	49.50	-7	743	-0.94%
2020/11/04	2	49.20	0	0.00	49.90	2	796	0.25%
2020/11/03	6	50.18	8	50.10	50.20	-2	803	-0.25%
2020/10/30	1	47.00	0	0.00	46.70	1	835	0.12%
2020/10/29	4	47.35	0	0.00	47.70	4	846	0.47%
2020/10/28	1	48.60	0	0.00	48.50	1	862	0.12%
2020/10/23	1	49.90	0	0.00	49.55	1	922	0.11%
2020/10/20	0	0.00	1	50.60	50.40	-1	1,009	-0.10%
2020/10/19	3	50.73	3	50.15	50.80	0	1,051	0.00%
2020/10/16	3	48.70	1	49.10	48.40	2	1,107	0.18%
2020/10/15	6	49.35	0	0.00	49.45	6	1,158	0.52%
2020/10/07	0	0.00	7	52.40	52.30	-7	1,718	-0.41%
2020/10/06	2	53.80	0	0.00	53.20	2	1,741	0.11%
2020/09/28	2	53.80	8	53.03	53.80	-6	1,884	-0.32%
2020/09/25	3	50.47	5	51.50	50.20	-2	1,895	-0.11%
2020/09/22	7	57.10	0	0.00	56.80	7	2,180	0.32%
2020/09/18	3	58.53	0	0.00	58.90	3	2,183	0.14%
2020/09/17	4	58.60	3	59.20	58.80	1	2,189	0.05%
2020/09/15	3	58.70	0	0.00	58.20	3	2,214	0.14%
2020/09/14	4	58.40	2	58.10	58.40	2	2,233	0.09%
2020/09/11	2	56.80	0	0.00	56.50	2	2,250	0.09%
2020/09/10	2	56.90	2	57.30	57.30	0	2,310	0.00%
2020/09/09	0	0.00	9	56.09	56.30	-9	2,320	-0.39%
2020/09/07	0	0.00	2	58.00	56.80	-2	2,391	-0.08%
2020/09/04	1	57.20	1	57.60	57.40	0	2,448	0.00%
2020/09/03	0	0.00	4	59.80	59.10	-4	2,529	-0.16%
2020/09/02	3	59.03	0	0.00	58.60	3	2,632	0.11%
2020/09/01	3	59.70	2	58.80	59.00	1	2,645	0.04%
2020/08/31	4	58.88	1	59.20	59.40	3	2,661	0.11%
2020/08/28	2	59.00	1	57.50	58.60	1	2,739	0.04%
2020/08/27	1	57.60	2	57.20	57.70	-1	2,782	-0.04%
2020/08/26	10	57.70	0	0.00	58.70	10	2,797	0.36%
2020/08/24	10	55.60	0	0.00	56.30	10	2,840	0.35%
2020/08/21	0	0.00	1	57.40	56.40	-1	2,867	-0.03%
2020/08/20	28	57.14	3	57.93	56.20	25	2,942	0.85%
2020/08/19	10	63.10	0	0.00	62.00	10	2,946	0.34%
2020/08/18	13	62.12	0	0.00	61.60	13	2,990	0.43%
2020/08/17	1	62.20	11	61.79	61.60	-10	3,060	-0.33%
2020/08/14	19	61.63	0	0.00	62.20	19	3,187	0.60%
2020/08/13	18	61.68	0	0.00	61.50	18	3,364	0.54%
2020/08/12	4	60.88	6	60.95	61.20	-2	3,500	-0.06%
2020/08/11	5	63.76	1	62.90	61.90	4	3,533	0.11%
2020/08/10	4	62.95	1	63.20	63.10	3	3,551	0.08%
2020/08/07	12	66.81	7	66.60	66.70	5	3,547	0.14%
2020/08/06	8	69.31	3	67.90	67.80	5	3,630	0.14%
2020/08/05	54	68.48	3	68.87	69.30	51	3,682	1.38%
2020/08/04	1	68.10	0	0.00	67.50	1	3,705	0.03%
2020/08/03	0	0.00	4	67.50	67.10	-4	3,754	-0.11%
2020/07/31	7	66.20	0	0.00	66.20	7	3,784	0.18%
2020/07/29	3	67.10	0	0.00	67.40	3	3,866	0.08%
2020/07/28	1	70.00	3	68.77	66.40	-2	3,863	-0.05%
2020/07/27	2	68.40	0	0.00	69.50	2	3,896	0.05%
2020/07/23	1	72.00	0	0.00	71.80	1	3,912	0.03%
2020/07/22	0	0.00	7	71.64	71.70	-7	3,936	-0.18%
2020/07/21	7	69.89	1	71.00	70.00	6	3,892	0.15%
2020/07/17	52	74.48	44	73.22	69.50	8	3,862	0.21%
2020/07/16	1	73.00	12	75.25	75.30	-11	3,786	-0.29%
2020/07/15	1	71.50	8	70.31	68.50	-7	3,581	-0.20%
2020/07/13	1	69.00	3	69.30	69.30	-2	3,568	-0.06%
2020/07/09	0	0.00	12	68.65	67.80	-12	3,601	-0.33%
2020/07/08	1	69.00	2	70.20	68.90	-1	3,616	-0.03%
2020/07/07	2	69.55	3	68.37	68.80	-1	3,634	-0.03%
2020/07/06	3	69.17	1	70.10	70.10	2	3,701	0.05%
2020/07/03	8	69.33	10	68.77	68.60	-2	3,739	-0.05%
2020/07/02	25	71.18	7	71.34	70.60	18	3,803	0.47%
2020/07/01	8	68.90	22	68.68	69.90	-14	3,767	-0.37%
2020/06/30	2	63.30	1	63.40	63.60	1	3,707	0.03%
2020/06/29	3	62.60	0	0.00	62.50	3	3,807	0.08%
2020/06/23	3	62.67	1	63.40	62.60	2	3,973	0.05%
2020/06/22	2	63.50	2	64.00	63.40	0	4,059	0.00%
2020/06/19	3	64.67	0	0.00	64.50	3	4,140	0.07%
2020/06/18	2	66.00	0	0.00	66.30	2	4,164	0.05%
2020/06/17	57	68.19	66	66.99	67.60	-9	4,197	-0.21%
2020/06/16	3	64.30	1	64.70	64.50	2	4,178	0.05%
2020/06/15	5	63.28	0	0.00	62.80	5	4,247	0.12%
2020/06/12	1	62.40	0	0.00	65.00	1	4,313	0.02%
2020/06/11	1	67.50	0	0.00	66.70	1	4,325	0.02%
2020/06/10	2	67.55	3	67.53	69.90	-1	4,380	-0.02%
2020/06/09	7	67.83	12	68.98	65.70	-5	4,398	-0.11%
2020/06/08	10	73.30	0	0.00	73.00	10	4,344	0.23%
2020/06/05	1	72.50	0	0.00	72.90	1	4,397	0.02%
2020/06/04	6	75.78	5	74.76	73.50	1	4,438	0.02%
2020/06/03	5	73.96	8	73.98	73.80	-3	4,378	-0.07%
2020/06/02	3	72.53	7	73.26	72.10	-4	4,365	-0.09%
2020/06/01	8	74.35	1	74.00	73.80	7	4,368	0.16%
2020/05/29	2	73.95	5	73.72	73.80	-3	4,379	-0.07%
2020/05/28	7	71.54	5	73.32	72.20	2	4,392	0.05%
2020/05/27	0	0.00	3	75.83	73.00	-3	4,437	-0.07%
2020/05/26	3	74.50	0	0.00	74.90	3	4,450	0.07%
2020/05/25	4	73.15	12	73.62	74.60	-8	4,551	-0.18%
2020/05/22	6	72.92	2	71.95	71.00	4	4,608	0.09%
2020/05/21	5	73.64	15	73.63	75.50	-10	4,741	-0.21%
2020/05/20	10	70.35	13	71.85	71.50	-3	4,852	-0.06%
2020/05/19	6	67.37	11	66.85	68.70	-5	4,954	-0.10%
2020/05/18	1	65.00	1	63.30	63.20	0	5,033	0.00%
2020/05/15	2	64.05	0	0.00	62.50	2	5,026	0.04%
2020/05/14	1	64.50	0	0.00	64.50	1	5,059	0.02%
2020/05/13	11	67.35	5	69.06	68.00	6	5,074	0.12%
2020/05/12	2	67.25	6	66.45	70.10	-4	5,061	-0.08%
2020/05/11	4	65.45	1	67.10	65.60	3	5,073	0.06%
2020/05/08	3	65.27	1	65.60	65.70	2	5,099	0.04%
2020/05/07	4	66.30	7	66.01	66.10	-3	5,126	-0.06%
2020/05/06	2	64.20	18	64.04	63.40	-16	5,214	-0.31%
2020/05/05	3	66.17	8	66.76	64.20	-5	5,346	-0.09%
2020/04/30	2	65.10	1	66.00	64.20	1	5,439	0.02%
2020/04/29	1	64.40	2	63.70	63.30	-1	5,537	-0.02%
2020/04/28	1	64.00	3	64.53	63.40	-2	5,574	-0.04%
2020/04/27	5	64.00	3	63.10	64.30	2	5,709	0.04%
2020/04/24	0	0.00	1	60.60	60.60	-1	5,701	-0.02%
2020/04/23	15	61.93	1	61.10	61.10	14	5,762	0.24%
2020/04/22	3	60.73	1	60.60	61.30	2	5,806	0.03%
2020/04/21	4	64.30	7	63.84	62.00	-3	5,838	-0.05%
2020/04/20	6	61.90	9	62.37	61.80	-3	5,917	-0.05%
2020/04/17	2	63.20	0	0.00	61.20	2	5,949	0.03%
2020/04/16	2	63.75	0	0.00	63.00	2	6,062	0.03%
2020/04/15	16	63.68	25	63.51	63.60	-9	6,290	-0.14%
2020/04/14	3	61.43	3	61.93	61.40	0	6,422	0.00%
2020/04/13	3	60.57	4	60.73	59.60	-1	6,433	-0.02%
2020/04/10	2	59.00	5	59.68	60.50	-3	6,439	-0.05%
2020/04/09	2	60.00	7	59.31	59.10	-5	6,428	-0.08%
2020/04/08	7	59.40	5	59.48	58.50	2	6,326	0.03%
2020/04/07	5	58.74	11	59.59	59.00	-6	6,280	-0.10%
2020/04/06	22	53.49	29	54.17	56.40	-7	6,211	-0.11%
2020/04/01	5	51.30	0	0.00	51.30	5	6,123	0.08%
2020/03/31	15	49.56	11	49.85	49.45	4	6,107	0.07%
2020/03/30	7	47.34	8	47.71	48.45	-1	6,018	-0.02%
2020/03/27	4	49.00	3	48.50	47.10	1	5,993	0.02%
2020/03/26	11	43.45	6	44.90	47.75	5	5,868	0.09%
2020/03/25	24	43.36	17	44.03	43.45	7	5,762	0.12%
2020/03/24	5	41.08	10	40.66	41.60	-5	5,666	-0.09%
2020/03/23	5	37.40	1	37.40	37.90	4	5,622	0.07%
2020/03/19	3	43.20	4	42.99	40.05	-1	5,563	-0.02%
2020/03/18	23	46.43	14	46.19	44.50	9	5,515	0.16%
2020/03/17	0	0.00	5	45.85	44.85	-5	5,438	-0.09%
2020/03/16	19	53.46	2	52.10	49.80	17	5,348	0.32%
2020/03/13	7	53.09	8	54.68	55.30	-1	5,276	-0.02%
2020/03/12	9	56.89	3	56.47	55.50	6	5,162	0.12%
2020/03/11	6	61.62	0	0.00	60.70	6	5,051	0.12%
2020/03/10	1	63.80	1	64.20	65.20	0	4,978	0.00%
2020/03/09	3	65.23	0	0.00	63.60	3	4,903	0.06%
2020/03/06	2	70.85	2	70.70	70.60	0	4,832	0.00%
2020/03/05	6	71.70	5	72.30	72.20	1	4,809	0.02%
2020/03/04	3	70.60	3	70.83	70.10	0	4,768	0.00%
2020/03/03	7	73.19	6	72.85	71.20	1	4,738	0.02%
2020/03/02	1	69.50	1	71.00	71.10	0	4,693	0.00%
2020/02/27	6	72.85	13	73.70	70.20	-7	4,637	-0.15%
2020/02/26	14	75.14	18	76.48	73.70	-4	4,569	-0.09%
2020/02/25	7	79.57	12	79.63	77.60	-5	4,464	-0.11%
2020/02/24	4	79.43	10	78.71	78.00	-6	4,310	-0.14%
2020/02/21	51	85.09	28	84.65	82.60	23	4,194	0.55%
2020/02/20	24	82.94	37	83.08	85.00	-13	3,978	-0.33%
2020/02/19	23	79.30	7	79.59	79.00	16	3,731	0.43%
2020/02/18	11	76.02	12	75.97	74.60	-1	3,429	-0.03%
2020/02/17	8	72.88	2	72.80	72.10	6	3,200	0.19%
2020/02/14	9	71.43	15	70.21	73.20	-6	3,157	-0.19%
2020/02/13	11	73.84	14	73.35	71.20	-3	3,082	-0.10%
2020/02/12	2	74.15	4	73.75	73.70	-2	3,017	-0.07%
2020/02/11	23	72.97	17	72.51	72.20	6	2,930	0.20%
2020/02/10	9	71.50	7	70.66	71.50	2	2,839	0.07%
2020/02/07	4	74.05	2	76.30	72.30	2	2,770	0.07%
2020/02/06	9	76.44	11	76.26	76.00	-2	2,679	-0.07%
2020/02/05	11	74.90	9	75.89	74.50	2	2,541	0.08%
2020/02/04	5	72.54	12	72.17	71.70	-7	2,382	-0.29%
2020/02/03	17	68.88	14	69.06	68.90	3	2,271	0.13%
2020/01/31	2	73.85	3	71.80	72.60	-1	2,169	-0.05%
2020/01/30	1	78.00	6.2	79.08	77.40	-5.2	2,006	-0.26%
2020/01/20	19	84.01	28	84.46	86.00	-9	1,936	-0.46%
2020/01/17	4	78.40	33	78.22	79.00	-29	1,749	-1.66%
2020/01/16	38	79.11	8.3	79.09	78.90	29.7	1,688	1.76%
2020/01/15	8	79.66	4	79.60	79.90	4	1,601	0.25%
2020/01/14	26.2	78.23	17	78.04	79.10	9.2	1,518	0.61%
2020/01/13	15	75.96	16	76.61	78.00	-1	1,434	-0.07%
2020/01/10	2	71.00	11	71.27	71.90	-9	1,230	-0.73%
2020/01/09	15	70.76	22	70.66	71.20	-7	1,164	-0.60%
2020/01/08	35	67.71	37	68.11	70.90	-2	1,002	-0.20%
2020/01/07	17	62.94	54	63.22	64.50	-37	730	-5.06%
2020/01/06	10	58.60	19	59.73	59.90	-9	540	-1.67%
2020/01/03	2	56.32	11	56.73	58.00	-9	484	-1.85%
2020/01/02	2	53.05	6	54.50	56.30	-4	428	-0.93%
2019/12/31	1	52.40	7	52.27	52.30	-6	386	-1.55%
2019/12/30	0	0.00	11	52.42	52.40	-11	378	-2.90%
2019/12/26	11	51.91	3	52.10	52.40	8	315	2.54%
2019/12/25	6	52.53	13	52.80	54.50	-7	277	-2.53%
2019/12/24	1	50.40	1	49.90	50.00	0	228	0.00%
2019/12/23	29	48.81	45	48.95	49.30	-16	211	-7.57%
2019/12/19	0	0.00	2	45.85	46.15	-2	174	-1.14%
2019/12/17	14	46.33	2	46.45	46.60	12	171	7.00%
2019/12/16	7	45.93	0	0.00	46.15	7	162	4.31%
2019/12/12	5	45.85	9	45.66	45.70	-4	156	-2.56%
2019/12/10	3	44.97	1	45.15	45.30	2	144	1.39%
2019/12/09	10	45.63	3	45.25	45.05	7	140	4.97%
2019/12/06	3	45.23	1	44.95	44.55	2	138	1.45%
2019/12/02	0	0.00	1	44.40	44.30	-1	134	-0.75%
2019/11/28	5	45.80	1	45.60	45.25	4	134	2.98%
2019/11/27	4	45.00	0	0.00	44.95	4	129	3.08%
2019/11/26	1	44.90	0	0.00	45.05	1	127	0.78%
2019/11/25	7	44.79	7	44.36	45.05	0	121	0.00%
2019/11/22	0	0.00	7	43.05	42.65	-7	102	-6.85%
2019/11/21	0	0.00	5	42.80	43.00	-5	100	-5.00%
2019/11/20	12	42.45	16	42.18	42.35	-4	94	-4.25%
2019/11/19	0	0.00	1	41.00	41.10	-1	85	-1.17%
2019/11/15	1	40.05	2	40.15	40.10	-1	84	-1.19%
2019/11/14	1	39.80	0	0.00	39.80	1	84	1.19%
2019/11/12	1	40.05	1	39.90	40.30	0	89	0.00%
2019/11/11	2	40.15	3	39.35	40.00	-1	96	-1.03%
2019/11/06	0	0.00	20	40.67	40.90	-20	94	-21.18%
2019/11/04	3	39.90	11	40.02	39.90	-8	90	-8.80%
2019/10/31	4	39.88	0	0.00	39.95	4	96	4.14%
2019/10/30	0	0.00	1	40.00	40.20	-1	96	-1.03%
2019/10/29	3	40.02	0	0.00	40.00	3	97	3.07%
2019/10/28	1	39.75	0	0.00	40.05	1	99	1.00%
2019/10/25	1	39.90	0	0.00	39.90	1	101	0.98%
2019/10/24	1	40.00	0	0.00	40.00	1	105	0.94%
2019/10/14	0	0.00	1	40.20	39.95	-1	105	-0.94%
2019/10/07	0	0.00	2	40.80	40.85	-2	104	-1.92%
2019/10/03	1	41.20	0	0.00	41.00	1	106	0.94%
2019/09/27	0	0.00	10	42.14	42.00	-10	110	-9.03%
2019/09/26	0	0.00	1	41.30	41.35	-1	108	-0.92%
2019/09/16	2	41.25	0	0.00	41.30	2	115	1.74%
2019/09/12	1	42.20	0	0.00	42.20	1	115	0.87%
2019/09/10	0	0.00	4	42.66	42.25	-4	116	-3.42%
2019/09/05	1	41.80	1	41.50	41.50	0	126	0.00%
2019/09/03	3	41.07	2	41.28	40.80	1	125	0.80%
2019/09/02	2	40.55	0	0.00	42.05	2	124	1.61%
2019/08/30	0	0.00	1	39.80	39.70	-1	122	-0.82%
2019/08/27	2	39.78	2	39.78	39.80	0	122	0.00%
2019/08/26	2	40.05	8	39.76	39.75	-6	122	-4.89%
2019/08/23	10	40.63	0	0.00	40.75	10	122	8.18%
2019/08/16	5	39.30	0	0.00	39.30	5	120	4.14%
2019/08/14	2	39.98	0	0.00	39.90	2	115	1.73%
2019/08/07	2	41.55	0	0.00	41.65	2	108	1.85%
2019/07/31	0	0.00	1	44.50	44.40	-1	105	-0.95%
2019/07/25	0	0.00	1	43.10	43.35	-1	98	-1.01%
2019/07/22	1	43.25	0	0.00	42.85	1	98	1.01%
2019/07/10	0	0.00	5	45.00	44.85	-5	98	-5.05%
2019/07/09	0	0.00	1	45.00	44.80	-1	99	-1.00%
2019/07/08	0	0.00	2	45.05	45.10	-2	103	-1.93%
2019/06/21	0	0.00	3	44.30	44.20	-3	120	-2.48%
2019/06/19	1	44.45	0	0.00	44.60	1	121	0.82%
2019/06/18	1	43.75	0	0.00	43.75	1	121	0.83%
2019/06/17	1	44.50	0	0.00	44.00	1	123	0.81%
2019/06/04	10	43.22	0	0.00	42.75	10	147	6.79%
2019/05/30	2	43.00	0	0.00	42.85	2	162	1.23%
2019/05/15	2	41.45	0	0.00	41.55	2	223	0.90%
2019/05/10	1	41.60	0	0.00	41.60	1	220	0.45%
2019/05/09	3	42.20	0	0.00	41.60	3	220	1.36%
2019/04/30	3	44.35	0	0.00	44.35	3	218	1.37%
2019/04/17	0	0.00	12	46.25	46.40	-12	219	-5.47%
2019/04/12	7	45.71	0	0.00	45.40	7	214	3.26%
2019/04/11	5	45.48	1	45.40	45.50	4	213	1.87%
2019/04/09	2	46.80	2	47.10	47.15	0	203	0.00%
2019/04/03	0	0.00	6	47.20	47.45	-6	192	-3.12%
2019/04/01	4	46.70	1	47.05	47.00	3	190	1.57%
2019/03/29	5	45.10	0	0.00	46.05	5	187	2.67%
2019/03/28	9	45.32	0	0.00	45.15	9	183	4.90%
2019/03/26	2	45.78	0	0.00	45.70	2	181	1.10%
2019/03/25	1	45.80	2	46.15	45.75	-1	180	-0.55%
2019/03/22	2	46.70	0	0.00	46.50	2	179	1.12%
2019/03/20	1	47.00	0	0.00	46.65	1	177	0.56%
2019/03/14	3	48.65	2	48.35	47.95	1	168	0.60%
2019/03/13	33	48.12	10	47.92	48.50	23	165	13.86%
2019/03/12	0	0.00	1	47.85	47.40	-1	159	-0.63%
2019/03/08	2	47.05	2	47.13	47.20	0	153	0.00%
2019/03/07	2	45.60	0	0.00	46.10	2	147	1.35%
2019/03/06	10	46.10	0	0.00	46.95	10	143	6.95%
2019/03/05	2	46.15	1	45.85	46.15	1	142	0.70%
2019/03/04	1	46.30	6	46.20	46.25	-5	140	-3.56%
2019/02/27	0	0.00	2	43.95	44.20	-2	129	-1.55%
2019/02/26	1	43.90	0	0.00	43.95	1	126	0.79%
2019/02/25	1	44.00	0	0.00	44.00	1	123	0.81%
2019/02/22	1	43.55	1	43.55	43.75	0	120	0.00%
2019/02/21	0	0.00	1	43.50	43.70	-1	120	-0.83%
2019/02/20	0	0.00	2	42.98	43.10	-2	112	-1.77%
2019/02/19	5	41.96	0	0.00	41.85	5	105	4.73%
2019/02/18	0	0.00	6	42.12	42.30	-6	102	-5.84%
2019/02/15	1	40.90	2	41.00	40.65	-1	94	-1.05%
2019/02/14	7	41.36	1	41.70	40.90	6	91	6.58%
2019/02/13	0	0.00	3	39.63	40.50	-3	79	-3.76%
2019/01/17	8	37.38	0	0.00	37.35	8	85	9.41%
2019/01/16	0	0.00	10	37.30	37.35	-10	87	-11.47%
2019/01/04	10	36.00	0	0.00	35.80	10	101	9.88%
2018/12/24	1	37.25	1	37.00	37.50	0	141	0.00%
2018/12/20	0	0.00	2	37.68	37.30	-2	147	-1.36%
2018/12/17	0	0.00	3	38.42	38.20	-3	151	-1.98%
2018/12/14	1	38.15	0	0.00	38.40	1	152	0.66%
2018/12/13	0	0.00	1	38.30	38.35	-1	153	-0.65%
2018/12/11	0	0.00	1	38.00	38.00	-1	155	-0.64%
2018/12/10	3	37.82	3	38.00	37.70	0	158	0.00%
2018/12/07	1	37.40	0	0.00	37.45	1	159	0.63%
2018/12/03	3	38.90	2	38.73	39.00	1	186	0.53%
2018/11/30	0	0.00	5	37.91	37.90	-5	193	-2.58%
2018/11/29	2	38.15	0	0.00	38.00	2	197	1.01%
2018/11/28	0	0.00	1.4	37.96	38.00	-1.4	202	-0.67%
2018/11/27	1	36.80	0	0.00	36.95	1	208	0.48%
2018/11/22	0	0.00	1	36.50	36.50	-1	254	-0.39%
2018/11/16	0	0.00	3	35.98	35.85	-3	261	-1.15%
2018/11/15	1	35.80	0	0.00	35.80	1	263	0.38%
2018/11/14	1	36.05	0	0.00	36.10	1	264	0.38%
2018/11/07	2	36.25	0	0.00	36.45	2	282	0.71%
2018/11/02	1	35.60	0	0.00	36.05	1	310	0.32%
2018/10/31	1	35.00	0	0.00	35.20	1	318	0.31%
2018/10/29	0	0.00	1	34.90	34.20	-1	321	-0.31%
2018/10/26	3	34.05	0	0.00	34.50	3	325	0.92%
2018/10/25	1	35.40	0	0.00	35.30	1	326	0.31%
2018/10/23	2	36.50	0	0.00	36.45	2	337	0.59%
2018/10/19	1	36.70	0	0.00	36.85	1	389	0.26%
2018/10/17	3	38.07	0	0.00	37.40	3	441	0.68%
2018/10/12	4	36.93	1	37.60	37.70	3	445	0.67%
2018/10/11	1	37.90	0	0.00	36.05	1	444	0.23%
2018/10/09	0	0.00	6	40.38	40.05	-6	432	-1.39%
2018/10/08	0	0.00	1	41.90	42.10	-1	427	-0.23%
2018/09/19	0	0.00	1	48.60	48.55	-1	592	-0.17%
2018/09/18	1	49.10	0	0.00	48.60	1	601	0.17%
2018/09/17	6	48.42	0	0.00	48.70	6	607	0.99%
2018/09/12	3	48.00	0	0.00	48.10	3	636	0.47%
2018/09/11	2	49.20	0	0.00	48.65	2	637	0.31%
2018/09/10	1	49.50	3	51.20	50.60	-2	630	-0.32%
2018/09/07	3	49.95	0	0.00	50.10	3	627	0.48%
2018/09/06	2	52.00	9	53.07	51.40	-7	624	-1.12%
2018/09/03	0	0.00	2	52.40	51.50	-2	631	-0.32%
2018/08/30	2	52.70	0	0.00	52.80	2	654	0.31%
2018/08/28	0	0.00	3	49.55	50.50	-3	623	-0.48%
2018/08/27	0	0.00	1	49.20	49.25	-1	625	-0.16%
2018/08/24	0	0.00	2	49.10	48.90	-2	625	-0.32%
2018/08/13	2	49.20	8	49.81	48.90	-6	626	-0.96%
2018/08/10	1	50.50	0	0.00	50.80	1	618	0.16%
2018/08/08	0	0.00	1	50.90	50.50	-1	601	-0.17%
2018/08/07	1	50.10	3	50.50	50.30	-2	596	-0.34%
2018/08/06	1	49.85	0	0.00	49.85	1	591	0.17%
2018/08/03	3	49.07	1	49.05	49.15	2	592	0.34%
2018/08/02	5	49.58	0	0.00	49.15	5	590	0.85%
2018/08/01	1	51.60	0	0.00	50.60	1	587	0.17%
2018/07/31	0	0.00	5	51.20	51.60	-5	582	-0.86%
2018/07/30	0	0.00	1	52.00	51.00	-1	578	-0.17%
2018/07/27	6	52.70	20	53.00	52.90	-14	570	-2.45%
2018/07/26	3	53.27	19	53.24	52.90	-16	558	-2.86%
2018/07/25	12	51.50	9	54.08	51.60	3	517	0.58%
2018/07/24	0	0.00	1	52.60	52.50	-1	489	-0.20%
2018/07/23	3	49.52	0	0.00	49.45	3	467	0.64%
2018/07/20	0	0.00	1	50.00	49.30	-1	468	-0.21%
2018/07/19	0	0.00	0.2	49.75	49.75	-0.2	466	-0.04%
2018/07/18	0	0.00	1.2	50.09	49.70	-1.2	468	-0.25%
2018/07/12	1	50.60	0	0.00	50.90	1	460	0.22%
2018/07/11	1	50.30	1	49.70	49.25	0	461	0.00%
2018/07/10	1	51.00	6	50.47	51.00	-5	458	-1.09%
2018/07/06	0	0.00	1	48.50	48.55	-1	499	-0.20%
2018/07/05	6	49.55	2	49.70	48.10	4	503	0.79%
2018/07/03	1	49.65	7	49.66	49.70	-6	501	-1.20%
2018/07/02	1	50.50	0	0.00	51.00	1	484	0.21%
2018/06/29	5	50.22	3	50.40	51.90	2	450	0.44%
2018/06/27	1	48.95	1	47.90	47.75	0	380	0.00%
2018/06/25	3	48.52	6	47.63	46.85	-3	369	-0.81%
2018/06/22	3	47.07	1	46.85	48.20	2	362	0.55%
2018/06/21	1	46.00	0	0.00	46.00	1	350	0.29%
2018/06/13	1	47.20	28	47.41	46.85	-27	347	-7.76%
2018/06/12	0	0.00	22	46.62	46.40	-22	341	-6.44%
2018/06/08	1	47.95	1	48.80	48.00	0	330	0.00%
2018/06/04	1	46.00	0	0.00	45.20	1	328	0.30%
2018/05/29	2	45.90	20	45.95	45.60	-18	324	-5.54%
2018/05/28	0	0.00	1	44.70	44.10	-1	311	-0.32%
2018/05/14	0	0.00	4	43.80	43.75	-4	365	-1.09%
2018/05/02	2	42.80	0	0.00	42.55	2	399	0.50%
2018/04/26	5	43.70	0	0.00	43.40	5	435	1.15%
2018/04/25	6	43.92	1	44.05	44.30	5	446	1.12%
2018/04/24	1	44.80	2	44.40	44.35	-1	461	-0.22%
2018/04/23	4	45.35	2	45.30	45.30	2	490	0.41%
2018/04/18	27	45.28	0	0.00	45.00	27	651	4.14%
2018/04/17	25	46.76	2	46.80	45.20	23	651	3.53%
2018/04/16	11	48.02	0	0.00	47.85	11	644	1.71%
2018/04/13	1	48.30	6	48.20	48.60	-5	640	-0.78%
2018/04/12	5	49.31	23	48.65	48.40	-18	634	-2.84%
2018/04/11	0	0.00	43	46.44	47.30	-43	588	-7.31%
2018/04/10	0	0.00	17	46.08	45.05	-17	576	-2.95%
2018/04/09	9	45.30	2	45.05	45.35	7	571	1.23%
2018/03/31	0	0.00	1	44.70	45.00	-1	567	-0.18%
2018/03/27	2	44.73	5	46.00	45.70	-3	562	-0.53%
2018/03/26	1	44.80	0	0.00	44.50	1	557	0.18%
2018/03/23	4	44.01	0	0.00	44.20	4	558	0.72%
2018/03/22	3	44.55	0	0.00	44.20	3	566	0.53%
2018/03/20	5	43.75	0	0.00	44.15	5	568	0.88%
2018/03/16	5	44.00	0	0.00	44.00	5	564	0.89%
2018/03/14	10	43.31	0	0.00	43.65	10	558	1.79%
2018/03/09	8	43.91	5	43.92	43.90	3	549	0.55%
2018/03/08	29	45.84	2	45.95	45.30	27	539	5.00%
2018/03/05	1	42.40	0	0.00	42.70	1	518	0.19%
2018/03/01	1	43.70	0	0.00	43.70	1	515	0.19%
2018/02/23	0	0.00	1	44.30	43.65	-1	508	-0.20%
2018/02/22	3	42.75	0	0.00	43.70	3	504	0.59%
2018/02/21	15	42.29	1	43.10	42.70	14	499	2.80%
2018/02/09	1	38.40	0	0.00	38.40	1	481	0.21%
2018/02/08	4	39.00	0	0.00	39.05	4	478	0.84%
2018/02/06	0	0.00	4	39.30	38.50	-4	480	-0.83%
2018/02/05	6	40.67	2	41.05	41.30	4	473	0.85%
2018/02/02	1	42.00	0	0.00	42.05	1	471	0.21%
2018/02/01	0	0.00	1	43.20	42.70	-1	472	-0.21%
2018/01/31	1	42.10	0	0.00	42.50	1	470	0.21%
2018/01/30	1	43.20	1	44.30	43.15	0	467	0.00%
2018/01/24	1	43.80	1	44.25	43.85	0	445	0.00%
2018/01/23	0	0.00	3	45.30	44.50	-3	442	-0.68%
2018/01/22	3	43.67	0	0.00	43.50	3	419	0.72%
2018/01/19	3	43.93	0	0.00	43.85	3	416	0.72%
2018/01/18	2	45.10	1	46.20	45.15	1	403	0.25%
2018/01/17	8	45.96	6	46.73	45.10	2	384	0.52%
2018/01/16	11	46.15	8	46.53	45.95	3	353	0.85%
2018/01/15	5	45.69	0	0.00	45.90	5	313	1.59%
2018/01/12	2	43.40	1	43.00	43.45	1	245	0.41%
2018/01/11	0	0.00	2	38.30	39.50	-2	197	-1.01%
2018/01/08	0	0.00	4	39.85	39.50	-4	200	-2.00%