高端疫苗 (6547)-富邦-新竹券商分點個股進出

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

高端疫苗

(6547)

可現股當沖

股價
52.4
漲跌
▼0.3
漲幅
-0.57%
成交量
558張
產業
上櫃生技醫療類股
710人加入追蹤

立即追蹤
本地時間:14:30

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

高端疫苗 (6547)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/15	0	53.00	1	52.60	52.40	-1	1,258	-0.08%
2024/05/14	5	52.84	0	0.00	52.70	5	1,300	0.39%
2024/05/13	4	54.38	0	0.00	52.90	4	1,397	0.29%
2024/05/10	12	53.85	0	0.00	54.10	12	1,389	0.86%
2024/05/09	2	53.60	0	0.00	53.60	2	1,389	0.14%
2024/05/08	2	53.80	3.9	53.80	53.80	-1.9	1,392	-0.14%
2024/05/07	2	53.05	0	0.00	53.00	2	1,396	0.14%
2024/05/06	16	54.14	5	54.30	53.60	11	1,396	0.79%
2024/05/03	1.5	52.60	1	52.60	52.40	0.5	1,392	0.04%
2024/05/02	1	52.20	2	52.40	52.30	-1	1,409	-0.07%
2024/04/30	3	51.60	0	0.00	51.60	3	1,406	0.21%
2024/04/29	2	50.60	2	51.90	52.00	0	1,408	0.00%
2024/04/26	1	51.51	0	0.00	51.30	1	1,411	0.07%
2024/04/25	1	52.60	2	51.80	52.00	-1	1,455	-0.07%
2024/04/24	1	52.47	5	51.56	52.50	-4	1,468	-0.27%
2024/04/23	2	50.20	12	50.23	50.30	-10	1,484	-0.67%
2024/04/22	2	49.20	0	49.15	49.15	2	1,492	0.13%
2024/04/19	7.9	49.00	10	49.23	48.50	-2.2	1,544	-0.14%
2024/04/18	1	50.20	0	0.00	50.20	1	1,568	0.06%
2024/04/17	20	51.43	7	50.57	51.30	13	1,615	0.81%
2024/04/16	6	48.98	0	0.00	48.50	6	1,602	0.37%
2024/04/15	6.1	51.00	4	50.90	50.70	2.1	1,585	0.13%
2024/04/12	2	52.20	1.2	52.32	52.20	0.8	1,571	0.05%
2024/04/11	9	52.43	0	0.00	52.10	9	1,584	0.57%
2024/04/10	0	0.00	5	52.62	53.00	-5	1,583	-0.32%
2024/04/09	0	51.70	1	52.00	52.10	-1	1,581	-0.06%
2024/04/08	1	52.30	3	51.77	51.70	-2	1,598	-0.12%
2024/04/02	4	52.08	2	51.90	52.40	2	1,596	0.13%
2024/04/01	1	52.90	0	0.00	52.90	1	1,587	0.06%
2024/03/29	0	0.00	4	51.95	52.00	-4	1,581	-0.25%
2024/03/28	0	0.00	10	52.20	52.20	-10	1,585	-0.63%
2024/03/27	0	0.00	5	53.00	52.40	-5	1,586	-0.32%
2024/03/26	42	52.00	0	0.00	52.00	42	1,596	2.63%
2024/03/25	2.1	53.40	1	53.70	53.50	1.1	1,596	0.07%
2024/03/22	2	52.05	9	51.98	53.00	-7	1,597	-0.44%
2024/03/21	8	53.31	0.5	53.70	53.10	7.5	1,572	0.48%
2024/03/20	0	54.00	0.3	53.80	53.90	-0.3	1,585	-0.02%
2024/03/19	6	53.73	0	0.00	53.30	6	1,596	0.38%
2024/03/18	0.1	54.87	0	0.00	54.00	0.1	1,598	0.00%
2024/03/15	0	54.20	0	0.00	54.80	0	1,612	0.00%
2024/03/14	1	53.91	2.5	54.06	54.00	-1.5	1,693	-0.09%
2024/03/13	21	55.41	8	55.05	54.00	13	1,702	0.76%
2024/03/12	3	55.57	0	0.00	55.70	3	1,718	0.17%
2024/03/11	3	55.43	4.5	55.98	55.20	-1.5	1,733	-0.09%
2024/03/08	5.5	57.86	6	57.77	57.50	-0.5	1,760	-0.03%
2024/03/07	8	58.64	5.3	58.02	59.30	2.8	1,806	0.15%
2024/03/06	1	59.59	2	59.10	59.10	-1	1,805	-0.05%
2024/03/05	7.1	59.33	3	59.90	59.30	4.1	1,811	0.23%
2024/03/04	1	59.92	4.1	59.94	60.00	-3.1	1,813	-0.17%
2024/03/01	1	60.90	2	61.20	60.80	-1	1,815	-0.06%
2024/02/27	0	0.00	1	61.00	61.40	-1	1,854	-0.05%
2024/02/26	4	61.10	5	61.20	61.50	-1	1,860	-0.05%
2024/02/23	0.2	60.79	0.1	60.80	60.60	0.1	1,854	0.01%
2024/02/22	7.1	61.27	0	0.00	60.80	7.1	1,859	0.38%
2024/02/21	1	62.10	0	0.00	61.90	1	1,850	0.06%
2024/02/20	5	62.40	3	62.80	62.30	2	1,862	0.11%
2024/02/19	0	63.10	2.1	62.95	62.90	-2.1	1,888	-0.11%
2024/02/16	2	62.50	0	0.00	62.50	2	1,890	0.11%
2024/02/15	5.1	62.06	2	61.90	61.80	3.1	1,890	0.17%
2024/02/05	13	65.16	31	64.85	65.30	-18	1,870	-0.96%
2024/02/02	13.6	59.21	9	59.10	60.10	4.6	1,786	0.26%
2024/02/01	1	60.10	0	60.20	60.00	1	1,789	0.06%
2024/01/31	7	60.47	0	0.00	60.20	7	1,794	0.39%
2024/01/30	6	60.63	9	60.96	60.00	-3	1,806	-0.16%
2024/01/29	15	60.79	0	0.00	61.30	15	1,820	0.83%
2024/01/26	6	61.35	8	60.99	60.90	-2	1,825	-0.11%
2024/01/25	19	62.40	15.8	61.68	61.40	3.3	1,817	0.18%
2024/01/24	2	63.40	11	63.78	63.10	-9	1,795	-0.50%
2024/01/23	5	63.20	0	63.40	63.30	5	1,807	0.28%
2024/01/22	7.1	63.22	0	0.00	63.00	7.1	1,810	0.39%
2024/01/19	21.1	63.20	2.1	63.33	63.10	19	1,816	1.05%
2024/01/18	11	65.85	0	0.00	65.40	11	1,776	0.62%
2024/01/17	5	67.66	23	68.54	67.20	-18	1,764	-1.02%
2024/01/16	2	68.00	3	67.83	67.00	-1	1,741	-0.06%
2024/01/15	6	70.03	5	69.38	68.60	1	1,750	0.06%
2024/01/12	1.8	68.08	5	67.90	68.00	-3.2	1,705	-0.19%
2024/01/11	0	65.10	4.4	64.61	65.30	-4.4	1,683	-0.26%
2024/01/10	2	68.20	1	67.40	68.20	1	1,666	0.06%
2024/01/09	15.1	67.30	1	67.10	67.10	14.1	1,676	0.84%
2024/01/08	5.1	68.50	0	0.00	68.40	5.1	1,688	0.30%
2024/01/05	0	0.00	1	68.90	69.10	-1	1,705	-0.06%
2024/01/04	2	68.10	1	67.80	67.70	1	1,713	0.06%
2024/01/03	6	68.70	5	68.66	68.30	1	1,768	0.06%
2024/01/02	7.1	68.49	0	0.00	68.50	7.1	1,817	0.39%
2023/12/29	1	70.09	1	70.00	70.10	0	1,808	0.00%
2023/12/28	0.1	70.50	1	70.50	70.00	-0.9	1,819	-0.05%
2023/12/27	0	0.00	1	69.90	69.90	-1	1,898	-0.05%
2023/12/26	0	0.00	1	69.50	69.90	-1	1,907	-0.05%
2023/12/25	1.1	69.03	0	0.00	69.00	1.1	1,917	0.06%
2023/12/22	1.1	69.91	1	69.70	69.40	0.1	1,926	0.01%
2023/12/21	2.1	70.05	0	0.00	69.40	2.1	1,938	0.11%
2023/12/20	1	70.10	2	70.10	69.80	-1	1,939	-0.05%
2023/12/19	2.1	69.20	0	0.00	69.20	2.1	1,942	0.11%
2023/12/18	3.1	70.04	0	0.00	69.30	3.1	1,946	0.16%
2023/12/15	5	69.86	0	0.00	69.70	5	1,946	0.26%
2023/12/14	72.1	70.46	1	70.10	69.70	71.1	1,953	3.64%
2023/12/12	7	71.01	0	0.00	70.60	7	1,971	0.36%
2023/12/11	79	71.45	2.1	71.56	71.10	76.9	1,981	3.88%
2023/12/08	1	75.60	5.1	75.20	75.80	-4.1	1,950	-0.21%
2023/12/07	4	75.28	4.1	75.61	75.00	-0.1	1,977	0.00%
2023/12/06	1	74.80	3	75.60	74.80	-2	2,015	-0.10%
2023/12/05	3	74.53	3.2	74.32	75.90	-0.2	2,026	-0.01%
2023/12/04	5	75.62	69.3	75.05	74.80	-64.3	1,996	-3.22%
2023/12/01	1	73.00	2	73.35	72.70	-1	1,987	-0.05%
2023/11/30	1	71.70	4	71.75	71.90	-3	2,096	-0.14%
2023/11/29	0	0.00	1	70.50	71.00	-1	2,234	-0.05%
2023/11/28	0	0.00	1	70.20	70.70	-1	2,705	-0.04%
2023/11/27	2	70.75	6.1	71.08	69.80	-4.1	2,958	-0.14%
2023/11/24	1	69.30	0	0.00	68.70	1	2,948	0.03%
2023/11/22	14	68.03	0	0.00	67.90	14	2,972	0.47%
2023/11/21	2	67.61	1	67.80	67.80	1	2,978	0.03%
2023/11/20	0	0.00	0.1	67.95	67.70	-0.1	2,984	0.00%
2023/11/17	3	67.83	5	67.40	67.60	-2	3,003	-0.07%
2023/11/16	9.1	68.31	1	67.50	67.70	8.1	3,000	0.27%
2023/11/15	1.1	69.31	0	0.00	69.10	1.1	3,000	0.04%
2023/11/14	1	69.70	1	69.80	69.50	0	3,011	0.00%
2023/11/13	4.7	70.28	0	71.10	69.60	4.7	3,025	0.16%
2023/11/10	2	71.00	0	0.00	70.70	2	3,039	0.07%
2023/11/09	9	73.04	1	74.00	72.00	8	3,059	0.26%
2023/11/08	0	0.00	1	72.90	72.80	-1	3,140	-0.03%
2023/11/07	4	73.45	1.1	73.55	72.90	2.9	3,233	0.09%
2023/11/06	2	72.60	16.8	72.04	73.10	-14.8	3,228	-0.46%
2023/11/03	5	71.42	1.5	71.53	71.30	3.5	3,204	0.11%
2023/11/02	1	70.90	2	70.70	71.10	-1	3,205	-0.03%
2023/11/01	4	70.00	0	0.00	69.70	4	3,206	0.12%
2023/10/31	8.1	70.23	0	0.00	69.60	8.1	3,219	0.25%
2023/10/30	1	71.20	0	0.00	70.60	1	3,232	0.03%
2023/10/27	1	70.28	7	70.46	70.80	-6	3,249	-0.18%
2023/10/26	0.1	70.43	0	0.00	69.60	0.1	3,261	0.00%
2023/10/25	0	71.25	1.5	71.17	70.90	-1.5	3,262	-0.05%
2023/10/23	0	70.90	0.2	70.71	70.50	-0.2	3,266	-0.01%
2023/10/20	3	69.13	22	69.30	68.70	-19	3,254	-0.58%
2023/10/19	2	69.95	2	71.40	70.20	0	3,244	0.00%
2023/10/18	2.1	69.84	0	0.00	69.70	2.1	3,254	0.06%
2023/10/17	2	72.60	0	0.00	72.30	2	3,239	0.06%
2023/10/16	1	74.00	2	74.30	73.70	-1	3,256	-0.03%
2023/10/13	0	73.85	3	73.20	72.70	-3	3,238	-0.09%
2023/10/12	0.1	72.83	3	73.03	72.90	-2.9	3,244	-0.09%
2023/10/11	1.1	73.98	1	72.50	72.10	0.1	3,236	0.00%
2023/10/06	1.1	75.24	3	75.77	76.20	-1.9	3,216	-0.06%
2023/10/05	2	73.80	1	73.90	74.00	1	3,163	0.03%
2023/10/04	2	73.45	1	73.60	73.40	1	3,160	0.03%
2023/10/03	8	75.09	6	75.30	74.00	2	3,151	0.06%
2023/10/02	1	73.59	2	73.40	73.60	-1	3,077	-0.03%
2023/09/28	2	73.05	0	0.00	72.80	2	3,076	0.07%
2023/09/27	3.1	72.55	1	71.50	73.50	2.1	3,073	0.07%
2023/09/26	0	0.00	0.1	73.60	72.00	-0.1	3,062	0.00%
2023/09/25	0	73.50	0.1	72.99	73.30	-0.1	3,057	0.00%
2023/09/22	0	72.80	0	0.00	72.90	0	3,063	0.00%
2023/09/21	1	72.11	0	0.00	72.10	1	3,087	0.03%
2023/09/20	6	73.15	1	73.50	73.00	5	3,081	0.16%
2023/09/19	2	73.59	7.5	74.17	73.70	-5.5	3,079	-0.18%
2023/09/18	0.1	74.08	8	73.71	72.60	-8	3,054	-0.26%
2023/09/15	1.1	73.77	0	0.00	73.50	1.1	3,046	0.03%
2023/09/14	9.1	73.50	4	73.80	73.50	5.1	3,022	0.17%
2023/09/13	13.1	73.13	5	72.94	73.90	8.1	3,015	0.27%
2023/09/12	7.1	70.29	7	70.16	70.00	0.1	2,982	0.00%
2023/09/11	8.1	72.75	4	73.80	72.00	4.1	2,948	0.14%
2023/09/08	6	73.72	6	73.55	73.40	0	2,883	0.00%
2023/09/07	2	72.70	5	73.16	72.70	-3	2,863	-0.10%
2023/09/06	4.1	72.61	2	72.75	72.50	2.1	2,844	0.07%
2023/09/05	18	70.28	8.4	71.11	72.70	9.6	2,784	0.35%
2023/09/04	20	73.42	12	73.79	72.70	8	2,640	0.30%
2023/09/01	33.7	78.05	18.7	78.67	77.60	15	2,495	0.60%
2023/08/31	76.4	76.19	14.2	76.25	76.30	62.2	2,029	3.07%
2023/08/30	0	0.00	2.1	69.40	69.40	-2.1	1,765	-0.12%
2023/08/29	0	61.80	6.3	63.19	63.10	-6.3	1,747	-0.36%
2023/08/28	0.1	61.30	2	61.35	61.60	-1.9	1,725	-0.11%
2023/08/25	22	61.51	3	61.50	60.90	19	1,738	1.09%
2023/08/24	2	61.61	2.3	61.21	61.20	-0.3	1,739	-0.02%
2023/08/23	2	63.15	93	63.70	62.30	-91	1,741	-5.22%
2023/08/22	0.1	63.47	3	62.77	62.80	-2.9	1,736	-0.17%
2023/08/21	0.2	63.35	2.5	62.76	63.00	-2.3	1,769	-0.13%
2023/08/18	4	61.35	0	0.00	61.00	4	1,762	0.23%
2023/08/17	2	62.89	2	62.95	62.50	0	1,804	0.00%
2023/08/16	5	62.44	8	62.99	63.50	-3	1,798	-0.17%
2023/08/15	1.1	63.19	3	63.17	63.40	-1.9	1,778	-0.11%
2023/08/14	3	63.06	6.5	62.76	62.70	-3.4	1,747	-0.20%
2023/08/11	11.3	59.67	9	61.74	62.50	2.3	1,653	0.14%
2023/08/10	3	57.97	1	59.20	57.90	2	1,566	0.13%
2023/08/09	0	59.10	0	0.00	59.10	0	1,572	0.00%
2023/08/07	0	59.40	1	59.30	59.00	-1	1,611	-0.06%
2023/08/04	1	58.50	0	0.00	59.00	1	1,619	0.06%
2023/08/02	2	58.38	2	58.75	57.80	0	1,627	0.00%
2023/08/01	5	57.02	0	0.00	57.00	5	1,638	0.31%
2023/07/31	4	57.34	0	58.50	57.00	4	1,660	0.24%
2023/07/27	0.1	59.17	2.2	59.15	58.80	-2.1	1,682	-0.13%
2023/07/26	7	59.53	0	0.00	58.70	7	1,689	0.42%
2023/07/25	6	60.00	2	60.20	60.20	4	1,692	0.24%
2023/07/24	0	0.00	2	60.85	60.20	-2	1,705	-0.12%
2023/07/21	2	60.60	0	0.00	60.40	2	1,724	0.12%
2023/07/20	10	60.90	0	0.00	61.70	10	1,745	0.57%
2023/07/19	79	61.70	4.1	61.13	60.90	74.9	1,827	4.10%
2023/07/18	1	59.70	0	0.00	59.00	1	1,859	0.05%
2023/07/17	0	0.00	1.1	60.26	60.30	-1.1	1,953	-0.06%
2023/07/14	0	57.80	6	57.70	57.80	-6	1,999	-0.30%
2023/07/13	2.2	58.02	3.4	58.15	57.50	-1.2	2,108	-0.06%
2023/07/12	1	59.81	1.3	59.92	59.60	-0.3	2,577	-0.01%
2023/07/11	0	60.30	0	0.00	60.00	0	2,941	0.00%
2023/07/10	1	60.30	4	60.48	60.30	-3	2,989	-0.10%
2023/07/06	10	60.70	5.5	61.38	60.50	4.5	3,018	0.15%
2023/07/05	3	61.23	2	61.85	61.10	1	3,025	0.03%
2023/07/04	4	60.87	1	60.70	60.70	3	3,061	0.10%
2023/07/03	1	61.40	0.1	61.70	61.10	1	3,076	0.03%
2023/06/30	2	61.60	2	61.65	61.60	0	3,072	0.00%
2023/06/29	2	62.25	11	62.40	63.00	-9	3,060	-0.29%
2023/06/28	0	0.00	1	61.20	61.30	-1	3,035	-0.03%
2023/06/27	0	61.00	0	0.00	60.50	0	3,057	0.00%
2023/06/26	0	60.40	1	60.20	60.00	-1	3,065	-0.03%
2023/06/21	1	59.91	0	0.00	60.00	1	3,074	0.03%
2023/06/20	1	60.30	7	60.50	60.10	-6	3,089	-0.19%
2023/06/19	1	61.88	0	0.00	61.00	1	3,094	0.03%
2023/06/16	3.1	61.67	0	0.00	61.50	3.1	3,100	0.10%
2023/06/15	0	0.00	0	59.90	60.10	0	3,091	0.00%
2023/06/14	1	59.61	1	59.50	59.40	0	3,105	0.00%
2023/06/13	0.6	59.80	4	60.48	59.50	-3.4	3,129	-0.11%
2023/06/12	1	60.10	0	0.00	60.30	1	3,157	0.03%
2023/06/09	0	0.00	2	61.50	61.20	-2	3,173	-0.06%
2023/06/07	3	62.23	0	0.00	61.90	3	3,353	0.09%
2023/06/06	10	61.00	0	0.00	62.60	10	3,492	0.29%
2023/06/05	2.2	61.83	0	0.00	61.40	2.2	3,513	0.06%
2023/06/02	1	61.80	0	0.00	61.50	1	3,541	0.03%
2023/06/01	0	0.00	2	62.00	62.00	-2	3,573	-0.06%
2023/05/31	0	61.50	0	0.00	62.00	0	3,607	0.00%
2023/05/30	1	62.00	0	0.00	61.90	1	3,663	0.03%
2023/05/29	1	62.71	0	0.00	62.60	1	3,766	0.03%
2023/05/26	1	62.60	52	62.74	62.40	-51	3,781	-1.35%
2023/05/25	7.1	64.58	0	0.00	63.50	7.1	3,810	0.19%
2023/05/24	0	0.00	2	63.20	64.20	-2	3,815	-0.05%
2023/05/23	11.2	63.70	3	63.40	63.60	8.1	3,818	0.21%
2023/05/22	0.1	60.29	4.7	60.25	60.40	-4.6	3,809	-0.12%
2023/05/19	1.2	59.12	0	0.00	58.80	1.2	3,904	0.03%
2023/05/16	1.5	58.53	1	59.20	58.60	0.5	3,952	0.01%
2023/05/15	2.1	58.75	6	58.73	58.50	-3.9	4,010	-0.10%
2023/05/12	53	59.47	1	60.20	60.00	52	4,033	1.29%
2023/05/11	2	60.10	53	60.21	60.40	-51	4,047	-1.26%
2023/05/10	3	61.10	1	62.40	62.70	2	4,056	0.05%
2023/05/09	0	0.00	1.3	62.41	61.70	-1.3	4,103	-0.03%
2023/05/08	6	64.54	0.2	63.60	63.60	5.8	4,094	0.14%
2023/05/05	1	65.70	4	66.23	65.50	-3	4,068	-0.07%
2023/05/04	2.2	63.24	1	63.10	63.50	1.2	4,039	0.03%
2023/05/03	56.4	64.39	51	65.25	63.30	5.4	4,031	0.13%
2023/05/02	2	66.00	1	65.80	65.60	1	4,029	0.03%
2023/04/28	5	65.94	0	0.00	65.90	5	4,036	0.12%
2023/04/27	4	65.80	1.2	66.15	65.70	2.8	4,041	0.07%
2023/04/26	50	66.75	0	0.00	66.50	50	4,036	1.24%
2023/04/25	9	68.81	51	67.67	67.50	-42	4,029	-1.04%
2023/04/24	53	68.47	52	69.75	67.60	1	3,998	0.03%
2023/04/21	52	65.99	49.1	67.00	65.70	2.9	3,913	0.07%
2023/04/20	51	68.60	49.4	69.52	68.50	1.6	3,880	0.04%
2023/04/19	34.2	68.38	35.2	68.98	69.40	-1	3,802	-0.02%
2023/04/18	60.2	68.12	63.5	68.55	67.50	-3.2	3,811	-0.08%
2023/04/17	31.4	70.81	16	71.13	69.90	15.4	3,746	0.41%
2023/04/14	24.4	66.78	21.4	67.73	69.30	3	3,283	0.09%
2023/04/13	3	63.00	1	63.00	63.00	2	3,004	0.07%
2023/04/12	2	57.25	0	0.00	57.30	2	3,133	0.06%
2023/04/11	2	57.80	0	0.00	56.90	2	3,152	0.06%
2023/04/10	1	58.31	1	58.20	58.10	0	3,158	0.00%
2023/04/07	1.1	59.54	0	59.00	59.30	1	3,155	0.03%
2023/04/06	0	58.70	0	0.00	58.50	0	3,158	0.00%
2023/03/31	0	57.90	0	0.00	57.90	0	3,155	0.00%
2023/03/29	0	57.00	0	0.00	57.20	0	3,240	0.00%
2023/03/28	0	58.50	0	0.00	56.80	0	3,283	0.00%
2023/03/27	0.1	58.33	0	0.00	58.30	0.1	3,262	0.00%
2023/03/24	0.7	57.65	0	0.00	57.90	0.7	3,271	0.02%
2023/03/23	0.1	57.22	0	0.00	56.80	0.1	3,279	0.00%
2023/03/22	0.1	58.20	0.1	58.00	57.90	0.1	3,292	0.00%
2023/03/21	1.1	57.97	3	57.40	57.90	-1.8	3,297	-0.06%
2023/03/20	0.1	56.50	0	0.00	56.70	0.1	3,307	0.00%
2023/03/17	1.1	56.72	0	0.00	56.80	1.1	3,335	0.03%
2023/03/16	0	0.00	19	57.90	56.40	-19	3,347	-0.57%
2023/03/15	19	59.40	1	58.00	59.50	18	3,367	0.53%
2023/03/14	0.2	57.08	1	57.50	57.20	-0.8	3,453	-0.02%
2023/03/13	7.2	57.46	1	57.50	57.00	6.2	3,474	0.18%
2023/03/10	6.9	61.76	7.2	61.59	60.40	-0.3	3,440	-0.01%
2023/03/09	5.3	60.97	3	61.57	62.10	2.3	3,367	0.07%
2023/03/08	0	0.00	7	56.60	56.50	-7	3,287	-0.21%
2023/03/06	2.1	55.90	2.5	55.80	55.70	-0.4	3,475	-0.01%
2023/03/03	7	56.56	1.2	56.50	56.40	5.8	3,480	0.17%
2023/03/02	0.1	56.30	3	57.20	56.60	-2.9	3,467	-0.08%
2023/03/01	9	57.74	16	57.68	57.20	-7	3,427	-0.20%
2023/02/24	2	61.75	0	0.00	61.70	2	3,384	0.06%
2023/02/23	0	0.00	1	63.40	63.00	-1	3,416	-0.03%
2023/02/22	3.6	61.23	0	0.00	61.10	3.6	3,423	0.11%
2023/02/21	2	63.10	2	63.90	63.00	0	3,599	0.00%
2023/02/20	14	63.10	15.2	63.25	63.30	-1.2	3,668	-0.03%
2023/02/17	23	64.20	12	65.19	63.80	11	3,653	0.30%
2023/02/16	0	67.70	0	0.00	67.10	0	3,593	0.00%
2023/02/15	1	66.60	0	0.00	67.70	1	3,653	0.03%
2023/02/14	0	0.00	0	68.00	68.10	0	3,696	0.00%
2023/02/13	4	69.05	13.1	69.45	68.20	-9.1	3,811	-0.24%
2023/02/10	48	72.05	47	73.03	71.50	1	3,829	0.03%
2023/02/09	2	75.20	0.1	74.70	73.50	2	4,065	0.05%
2023/02/08	47	75.22	46	75.80	75.20	1	4,044	0.02%
2023/02/07	1	79.56	1.2	77.97	77.20	-0.1	4,045	0.00%
2023/02/06	2	73.40	0	0.00	73.60	2	4,038	0.05%
2023/02/03	2.1	74.76	1	74.80	74.20	1	4,100	0.03%
2023/02/02	45	74.92	1.2	75.05	75.00	43.8	4,114	1.06%
2023/02/01	1	74.70	0	0.00	74.30	1	4,171	0.02%
2023/01/31	1	72.70	1	73.69	73.40	0	4,232	0.00%
2023/01/30	6	71.80	6	72.00	71.80	0	4,322	0.00%
2023/01/17	0	73.50	1	71.10	71.20	-1	4,389	-0.02%
2023/01/16	0	72.10	0	0.00	73.30	0	4,494	0.00%
2023/01/13	0	0.00	1	72.30	72.00	-1	4,632	-0.02%
2023/01/12	2	71.40	1	71.60	71.00	1	4,681	0.02%
2023/01/11	0	72.80	0	0.00	72.50	0	4,707	0.00%
2023/01/10	1	74.61	15	74.20	73.20	-14	4,728	-0.30%
2023/01/09	0.1	73.40	0	0.00	75.20	0.1	4,756	0.00%
2023/01/06	3.2	74.65	28	74.15	72.90	-24.8	4,788	-0.52%
2023/01/05	0	72.90	2.1	73.17	73.50	-2.1	4,804	-0.04%
2023/01/04	0	70.40	11	70.42	70.80	-11	4,912	-0.22%
2023/01/03	29	67.46	3	67.37	67.90	26	4,958	0.52%
2022/12/30	7	65.15	16	65.04	69.50	-9	4,921	-0.18%
2022/12/29	5	67.64	2	67.35	68.00	3	4,795	0.06%
2022/12/28	15	70.06	0	0.00	68.60	15	4,816	0.31%
2022/12/27	0	0.00	1	73.20	73.00	-1	4,830	-0.02%
2022/12/26	19	72.77	2.7	72.89	73.00	16.3	4,857	0.34%
2022/12/23	2	70.80	4	71.23	71.10	-2	4,876	-0.04%
2022/12/22	2	70.40	9	71.07	70.90	-7	4,939	-0.14%
2022/12/21	7.1	70.44	5.3	70.07	71.20	1.8	4,991	0.04%
2022/12/20	8	74.31	4	74.75	72.00	4	5,026	0.08%
2022/12/19	6.1	76.55	1	77.50	76.40	5.1	5,090	0.10%
2022/12/16	2	76.95	0	0.00	76.30	2	5,213	0.04%
2022/12/15	1	79.00	0	0.00	78.60	1	5,303	0.02%
2022/12/14	1	79.60	0.1	78.60	80.90	0.9	5,426	0.02%
2022/12/13	12	80.00	12	80.10	80.00	0	5,462	0.00%
2022/12/12	17	79.68	13	80.99	79.30	4	5,510	0.07%
2022/12/09	4	82.60	16	82.10	82.60	-12	5,613	-0.21%
2022/12/08	15	81.60	14	81.54	81.80	1	5,606	0.02%
2022/12/07	17.1	79.45	15	81.77	79.10	2.1	5,618	0.04%
2022/12/06	13.1	81.82	11.5	86.73	81.40	1.6	5,603	0.03%
2022/12/05	14	82.91	13	81.49	82.80	1	5,522	0.02%
2022/12/02	13.2	80.97	14	81.46	80.90	-0.9	5,491	-0.02%
2022/12/01	6.1	80.80	6.1	81.22	80.70	-0.1	5,476	0.00%
2022/11/30	13.1	80.96	14	79.86	81.00	-0.9	5,472	-0.02%
2022/11/29	6.2	77.33	9.3	78.25	79.40	-3.1	5,442	-0.06%
2022/11/28	23.1	73.93	26	74.28	74.90	-2.9	5,366	-0.05%
2022/11/25	2.3	76.36	0	0.00	75.70	2.3	5,464	0.04%
2022/11/24	0	77.90	3	77.77	77.80	-3	5,488	-0.05%
2022/11/23	2.1	78.98	11	78.14	78.60	-9	5,484	-0.16%
2022/11/22	1.2	78.92	3	78.97	78.10	-1.8	5,474	-0.03%
2022/11/21	0.2	80.98	1	81.20	80.20	-0.8	5,421	-0.02%
2022/11/18	2.1	80.18	2	79.95	79.40	0.1	5,382	0.00%
2022/11/17	18.4	81.45	2	81.45	79.30	16.4	5,383	0.31%
2022/11/16	11.2	78.10	12	80.35	84.10	-0.8	5,176	-0.02%
2022/11/15	2.1	75.62	2	75.30	76.50	0.1	5,100	0.00%
2022/11/14	1.3	74.66	1	75.50	75.80	0.3	5,076	0.01%
2022/11/11	6.4	73.85	3.1	73.59	73.50	3.3	5,037	0.07%
2022/11/10	23.1	71.60	9	71.84	71.20	14.1	4,983	0.28%
2022/11/09	14.1	71.06	24.5	69.92	71.80	-10.4	4,916	-0.21%
2022/11/08	7.2	68.45	1	69.00	66.80	6.2	4,810	0.13%
2022/11/07	7.7	74.98	1	77.30	68.50	6.7	4,729	0.14%
2022/11/04	0	0.00	2.1	73.28	73.70	-2.1	4,460	-0.05%
2022/11/03	2.1	67.06	0	68.17	67.00	2.1	4,479	0.05%
2022/11/02	5.2	67.24	2.1	67.27	67.80	3.1	4,444	0.07%
2022/11/01	5.3	66.60	2	67.25	65.00	3.3	4,398	0.07%
2022/10/31	8.1	63.88	2	65.20	64.40	6.1	4,339	0.14%
2022/10/28	3.1	64.03	1.8	65.41	63.60	1.3	4,406	0.03%
2022/10/27	5.1	65.19	56.4	62.28	65.50	-51.3	4,367	-1.17%
2022/10/26	2.1	62.27	0.2	63.10	63.60	1.9	4,376	0.04%
2022/10/25	2.1	64.45	0.4	63.99	65.20	1.8	4,280	0.04%
2022/10/24	11.2	62.77	60.3	62.94	63.00	-49	4,208	-1.17%
2022/10/21	7.3	63.04	5.4	60.79	60.50	1.9	4,104	0.05%
2022/10/20	8	66.20	0	0.00	66.30	8	3,973	0.20%
2022/10/19	0	72.30	3	72.40	69.30	-3	3,917	-0.08%
2022/10/18	6	71.45	0	0.00	71.50	6	3,890	0.15%
2022/10/17	1.1	68.73	0.2	70.39	70.80	1	3,888	0.02%
2022/10/14	4	71.24	5	69.76	69.70	-1	3,836	-0.03%
2022/10/13	1	68.80	0	0.00	68.80	1	3,779	0.03%
2022/10/12	6.2	73.99	7.5	72.96	73.20	-1.3	3,689	-0.03%
2022/10/11	5	69.23	13	70.85	69.60	-8	3,548	-0.22%
2022/10/07	5.2	76.49	1.5	75.50	75.10	3.7	3,465	0.11%
2022/10/06	1	77.11	0	0.00	77.20	1	3,418	0.03%
2022/10/05	3	80.13	1	78.70	78.50	2	3,383	0.06%
2022/10/04	2	81.00	2	81.40	80.80	0	3,366	0.00%
2022/10/03	2	79.75	0	0.00	79.60	2	3,337	0.06%
2022/09/30	0.1	77.64	4	76.98	79.70	-3.9	3,309	-0.12%
2022/09/29	4	79.93	6	80.23	79.60	-2	3,262	-0.06%
2022/09/28	13.4	81.99	13.1	80.63	78.80	0.3	3,213	0.01%
2022/09/27	11.2	83.95	1	85.20	86.90	10.2	3,177	0.32%
2022/09/26	4.1	86.52	3.6	86.57	85.60	0.5	3,159	0.02%
2022/09/23	16.1	91.70	7	92.10	88.40	9.1	3,087	0.29%
2022/09/22	13.5	94.57	8	95.14	95.50	5.5	2,972	0.19%
2022/09/21	27.1	96.11	30.5	94.81	95.30	-3.3	2,867	-0.12%
2022/09/20	5.4	101.08	5.5	101.68	101.50	-0.1	2,744	0.00%
2022/09/19	21.1	103.66	7.6	101.61	102.50	13.6	2,755	0.49%
2022/09/16	31.3	108.01	8	106.19	106.50	23.3	2,761	0.84%
2022/09/15	10	116.60	0.5	118.00	115.00	9.5	2,694	0.35%
2022/09/14	6.5	116.85	6	116.50	116.50	0.5	2,691	0.02%
2022/09/13	4.3	123.55	13	123.00	121.50	-8.7	2,654	-0.33%
2022/09/12	5.2	126.38	2	127.00	127.50	3.2	2,622	0.12%
2022/09/08	1	131.00	1	130.00	130.50	0	2,580	0.00%
2022/09/07	4.1	130.00	1	130.00	129.50	3	2,580	0.12%
2022/09/06	4.3	134.75	2	132.25	132.50	2.3	2,569	0.09%
2022/09/05	7.8	138.48	11	137.09	136.50	-3.2	2,551	-0.12%
2022/09/02	8.8	140.87	1	140.50	137.50	7.8	2,534	0.31%
2022/09/01	19.2	145.56	10.5	142.34	136.00	8.7	2,489	0.35%
2022/08/31	6.5	139.00	2.5	147.00	147.00	4	2,260	0.18%
2022/08/30	1.9	132.49	5.2	133.82	134.00	-3.3	2,205	-0.15%
2022/08/29	6.6	131.81	2	132.50	132.50	4.6	2,191	0.21%
2022/08/26	3	133.50	1	132.00	132.00	2	2,180	0.09%
2022/08/25	1.1	132.86	2	132.50	131.50	-0.9	2,162	-0.04%
2022/08/24	2	133.25	6.2	135.21	133.50	-4.1	2,135	-0.19%
2022/08/23	0.2	129.53	1	129.50	129.00	-0.8	2,083	-0.04%
2022/08/22	3	131.83	3	131.83	130.50	0	2,066	0.00%
2022/08/19	1	133.50	0	0.00	132.00	1	2,045	0.05%
2022/08/18	2	135.50	0	0.00	134.00	2	2,038	0.10%
2022/08/17	2	137.48	0.1	137.50	135.00	1.9	2,040	0.09%
2022/08/16	2.1	134.96	2.1	133.60	133.50	0	2,027	0.00%
2022/08/15	4.2	130.13	12.9	129.06	132.00	-8.7	2,019	-0.43%
2022/08/12	0.1	134.74	2	132.00	132.00	-1.9	2,004	-0.09%
2022/08/11	0.1	134.05	0	135.50	133.50	0.1	2,010	0.01%
2022/08/10	4.3	132.49	3	133.83	134.00	1.3	2,027	0.06%
2022/08/09	0.2	142.58	0	0.00	140.50	0.2	2,018	0.01%
2022/08/08	4	139.50	2	140.00	140.00	2	2,148	0.09%
2022/08/05	1	141.52	0.1	142.00	143.00	0.9	2,159	0.04%
2022/08/04	15.9	144.41	5.1	143.63	140.50	10.8	2,193	0.49%
2022/08/03	4	136.25	2	138.00	139.00	2	2,114	0.09%
2022/08/02	4.3	191.04	5	195.00	188.00	-0.7	2,109	-0.04%
2022/08/01	0.3	209.10	1.1	205.91	208.50	-0.9	2,042	-0.04%
2022/07/29	1.1	206.95	0	0.00	206.00	1.1	2,027	0.05%
2022/07/28	0.1	205.25	1	206.50	204.50	-0.9	2,048	-0.04%
2022/07/27	0.2	200.70	0.1	204.00	204.50	0.1	2,073	0.01%
2022/07/26	0	200.00	0.1	196.00	197.50	-0.1	2,078	0.00%
2022/07/25	0	197.50	0	0.00	199.00	0	2,080	0.00%
2022/07/22	5.2	198.48	0.1	196.50	195.00	5.1	2,070	0.24%
2022/07/21	0.1	185.00	3	191.17	191.50	-3	2,057	-0.14%
2022/07/20	0.1	182.44	0	0.00	183.50	0.1	2,064	0.00%
2022/07/19	0.2	181.00	0	0.00	179.50	0.2	2,119	0.01%
2022/07/18	0.4	183.64	0	0.00	181.50	0.4	2,226	0.02%
2022/07/15	0.1	174.21	0	175.00	177.50	0.1	2,237	0.01%
2022/07/14	0	174.00	2	172.50	177.50	-2	2,247	-0.09%
2022/07/13	3	175.12	6.8	174.57	174.50	-3.8	2,253	-0.17%
2022/07/12	1	167.68	0	0.00	168.00	1	2,262	0.05%
2022/07/11	3.1	176.19	2	177.00	177.50	1.1	2,275	0.05%
2022/07/08	0	179.90	0	0.00	177.00	0	2,284	0.00%
2022/07/07	0	175.50	0	0.00	180.00	0	2,298	0.00%
2022/07/06	2	178.26	0	0.00	174.00	2	2,297	0.09%
2022/07/05	10	174.34	10	172.20	177.00	0	2,318	0.00%
2022/07/04	8.3	176.11	16.5	176.11	174.50	-8.2	2,264	-0.36%
2022/07/01	5.2	197.30	1.5	198.17	193.50	3.7	2,210	0.17%
2022/06/30	2.1	205.01	5	205.10	205.00	-2.9	2,177	-0.13%
2022/06/29	6	207.00	5	206.50	205.50	1	2,191	0.05%
2022/06/28	10.7	206.11	0	210.00	206.00	10.7	2,193	0.49%
2022/06/27	4.1	208.67	1	209.00	209.00	3.1	2,179	0.14%
2022/06/24	8.1	225.61	8	225.00	226.00	0.1	2,117	0.00%
2022/06/23	2.1	217.13	14.4	221.85	226.50	-12.3	2,090	-0.59%
2022/06/22	0	220.00	0	0.00	206.00	0	2,050	0.00%
2022/06/21	0.1	208.50	1	210.00	216.50	-1	2,031	-0.05%
2022/06/20	1.3	215.52	1	215.00	205.50	0.3	2,041	0.02%
2022/06/17	1	218.99	0	0.00	220.00	1	2,044	0.05%
2022/06/16	0	219.00	0	0.00	220.00	0	2,092	0.00%
2022/06/15	4.1	220.83	0	0.00	217.00	4.1	2,113	0.19%
2022/06/14	1.3	208.11	2	217.50	218.00	-0.7	2,126	-0.03%
2022/06/13	0.6	213.43	4	210.00	210.00	-3.4	2,115	-0.16%
2022/06/10	5	221.05	0	0.00	220.00	5	2,146	0.23%
2022/06/09	0.1	222.00	0.2	222.50	220.50	-0.1	2,152	0.00%
2022/06/08	5	225.40	1	223.00	222.00	4	2,162	0.18%
2022/06/07	4	224.00	2	225.50	222.50	2	2,150	0.09%
2022/06/06	0	223.00	0	0.00	221.00	0	2,150	0.00%
2022/06/02	0	220.57	0	0.00	219.00	0	2,158	0.00%
2022/06/01	0	221.53	0	0.00	220.50	0	2,186	0.00%
2022/05/31	0	220.00	0	0.00	223.50	0	2,196	0.00%
2022/05/30	0	219.88	0	0.00	221.00	0	2,203	0.00%
2022/05/27	0.1	218.58	0	0.00	217.00	0.1	2,263	0.01%
2022/05/26	0	220.43	1	219.00	217.00	-1	2,273	-0.04%
2022/05/25	2	219.97	0.3	222.40	221.00	1.8	2,286	0.08%
2022/05/24	3.5	219.39	14	222.75	216.50	-10.5	2,317	-0.45%
2022/05/23	1	228.00	1	226.00	225.00	0	2,309	0.00%
2022/05/20	0	233.50	1	229.50	229.00	-1	2,318	-0.04%
2022/05/19	0	227.50	0	0.00	231.00	0	2,316	0.00%
2022/05/18	13.1	234.23	3.1	232.56	229.50	10	2,329	0.43%
2022/05/17	1.5	230.66	1.3	229.81	228.00	0.2	2,362	0.01%
2022/05/16	12.7	225.27	11.5	227.02	234.00	1.2	2,499	0.05%
2022/05/13	9	208.00	1.6	215.69	216.00	7.4	2,372	0.31%
2022/05/12	25.1	198.39	18.1	202.51	196.50	7.1	2,364	0.30%
2022/05/11	4	212.01	6	212.42	210.50	-2	2,321	-0.09%
2022/05/10	3	215.50	4	216.38	215.00	-1	2,314	-0.04%
2022/05/09	3.1	222.95	4	224.38	222.50	-0.9	2,323	-0.04%
2022/05/06	1	231.00	0	231.50	233.50	1	2,330	0.04%
2022/05/05	5.5	236.04	4	234.69	234.00	1.5	2,330	0.07%
2022/05/04	7.5	240.14	8.5	237.50	236.00	-1	2,328	-0.04%
2022/05/03	2	254.49	14.7	252.91	248.50	-12.7	2,308	-0.55%
2022/04/29	1	253.04	6	255.50	250.50	-5	2,320	-0.21%
2022/04/28	3.1	258.86	2	259.25	254.00	1.1	2,351	0.05%
2022/04/27	11	256.77	5	257.10	256.50	6	2,375	0.25%
2022/04/26	7	260.21	6	256.58	255.50	1	2,414	0.04%
2022/04/25	3	268.00	3	265.67	262.00	0	2,696	0.00%
2022/04/22	6	274.83	3	268.83	268.00	3	2,720	0.11%
2022/04/21	0	0.00	2	263.75	265.00	-2	2,647	-0.08%
2022/04/20	1	266.80	2.1	266.68	267.50	-1.1	2,630	-0.04%
2022/04/19	1.1	260.32	0	261.00	256.50	1.1	2,624	0.04%
2022/04/18	2	265.00	1	268.01	260.00	1	2,634	0.04%
2022/04/15	1	268.98	7	270.99	263.50	-6	2,621	-0.23%
2022/04/14	13.7	267.56	1.7	268.96	264.50	12	2,599	0.46%
2022/04/13	1	262.00	2	268.98	268.00	-1	2,587	-0.04%
2022/04/12	4	260.37	4	261.38	258.50	0	2,586	0.00%
2022/04/11	9	269.61	11.3	266.47	263.00	-2.3	2,591	-0.09%
2022/04/08	0	252.25	1	260.00	261.00	-1	2,609	-0.04%
2022/04/07	1	258.98	2	257.75	250.50	-1	2,645	-0.04%
2022/04/06	6	264.25	6	261.17	260.00	0	2,632	0.00%
2022/04/01	7.1	269.46	8	265.25	263.50	-0.9	2,639	-0.04%
2022/03/31	1	266.98	1	263.50	267.00	0	2,635	0.00%
2022/03/30	1.6	264.25	2.1	267.17	267.50	-0.5	2,622	-0.02%
2022/03/29	3	264.33	4	264.50	263.50	-1	2,619	-0.04%
2022/03/28	6	268.50	13	267.69	262.50	-7	2,606	-0.27%
2022/03/25	6.6	268.08	3	265.59	262.50	3.6	2,584	0.14%
2022/03/24	3	268.50	3.1	270.50	271.00	-0.1	2,603	0.00%
2022/03/23	0	0.00	1.2	268.08	268.50	-1.2	2,611	-0.04%
2022/03/22	3.3	264.08	3	264.33	265.00	0.3	2,606	0.01%
2022/03/21	3.1	269.74	7.4	268.79	268.00	-4.3	2,607	-0.16%
2022/03/18	2.5	256.97	5.1	259.25	263.00	-2.6	2,572	-0.10%
2022/03/17	1	254.00	2.1	253.05	254.00	-1.1	2,558	-0.04%
2022/03/16	1	247.00	1	250.00	247.00	0	2,562	0.00%
2022/03/15	2.1	250.90	3.2	249.33	247.00	-1.1	2,641	-0.04%
2022/03/14	2	248.25	2.1	247.14	247.00	-0.1	2,652	0.00%
2022/03/11	3.1	236.50	1.1	240.18	242.50	2	2,655	0.08%
2022/03/10	1	240.51	1	244.00	242.00	0	2,655	0.00%
2022/03/09	0	236.00	0	236.00	237.00	0	2,668	0.00%
2022/03/08	1.1	238.05	0	0.00	232.00	1.1	2,669	0.04%
2022/03/07	2	245.97	7	244.14	241.50	-5	2,654	-0.19%
2022/03/04	0	249.50	7.3	250.49	251.50	-7.3	2,648	-0.27%
2022/03/03	5	253.00	2	251.76	251.00	3	2,685	0.11%
2022/03/02	8.1	253.69	2.3	250.88	252.00	5.8	2,717	0.21%
2022/03/01	1.1	234.01	1	237.50	242.00	0.1	2,670	0.00%
2022/02/25	8.9	232.67	4	234.00	233.50	4.9	2,679	0.18%
2022/02/24	7.5	238.57	10.5	235.21	230.00	-3	2,718	-0.11%
2022/02/23	1	245.04	0	0.00	246.50	1	2,701	0.04%
2022/02/22	0.2	245.87	1	245.00	245.00	-0.8	2,701	-0.03%
2022/02/21	0	251.69	0	252.00	249.50	0	2,702	0.00%
2022/02/18	6	249.75	8	249.19	254.00	-2	2,697	-0.07%
2022/02/17	11.6	252.93	18.5	252.18	251.00	-6.9	2,693	-0.26%
2022/02/16	18.1	280.94	17.1	271.29	261.00	1	2,655	0.04%
2022/02/15	1	265.00	2.2	265.00	265.00	-1.2	2,489	-0.05%
2022/02/14	12	243.46	6	243.00	241.00	6	2,483	0.24%
2022/02/11	5	248.01	1	244.00	244.00	4	2,468	0.16%
2022/02/10	3	250.16	1	248.00	247.00	2	2,462	0.08%
2022/02/09	4.3	243.87	0	0.00	248.00	4.3	2,472	0.17%
2022/02/08	3.2	246.17	5	248.00	246.50	-1.8	2,443	-0.07%
2022/02/07	2	256.75	13	255.00	255.50	-11	2,417	-0.45%
2022/01/26	13.6	255.07	4	254.52	253.50	9.6	2,413	0.40%
2022/01/25	5	265.80	10	261.70	260.00	-5	2,393	-0.21%
2022/01/24	7.5	266.65	7.5	264.70	263.00	0	2,394	0.00%
2022/01/21	7.8	265.93	3.2	265.63	263.00	4.6	2,422	0.19%
2022/01/20	6.2	263.23	4	261.75	264.50	2.2	2,412	0.09%
2022/01/19	12.5	264.36	3.3	265.76	261.50	9.2	2,422	0.38%
2022/01/18	27.6	280.06	23.3	283.86	266.00	4.3	2,397	0.18%
2022/01/17	10.2	278.97	9	276.40	283.50	1.2	2,101	0.06%
2022/01/14	9.2	260.74	7	260.36	258.00	2.2	2,030	0.11%
2022/01/13	2	273.77	4.5	274.67	271.00	-2.5	2,003	-0.12%
2022/01/12	3	281.32	1.1	276.57	276.00	2	1,988	0.10%
2022/01/11	2.1	284.48	1.2	282.44	282.50	0.8	1,978	0.04%
2022/01/10	4.2	285.66	0	0.00	281.00	4.2	1,978	0.21%
2022/01/07	4.4	280.85	0.2	280.50	279.00	4.2	2,009	0.21%
2022/01/06	1	283.42	3.6	283.96	278.00	-2.6	2,037	-0.13%
2022/01/05	1.1	277.35	0.6	279.33	279.00	0.5	2,086	0.03%
2022/01/04	4.6	275.45	2.5	275.00	275.00	2.1	2,087	0.10%
2022/01/03	12	281.18	6	282.02	279.50	6	2,084	0.29%
2021/12/30	14.7	297.63	10	298.70	299.00	4.7	2,070	0.23%
2021/12/29	3.1	290.64	4	291.00	287.50	-0.9	2,045	-0.05%
2021/12/28	4	286.49	3.2	289.13	291.00	0.8	2,115	0.04%
2021/12/27	13.5	286.82	15	287.93	281.00	-1.5	2,166	-0.07%
2021/12/24	0.3	294.08	2	294.50	293.00	-1.8	2,167	-0.08%
2021/12/23	0.8	294.64	0	0.00	293.00	0.8	2,173	0.04%
2021/12/22	1	293.00	0	0.00	292.50	1	2,196	0.05%
2021/12/21	5.6	293.61	3	295.00	292.50	2.6	2,193	0.12%
2021/12/20	25.1	300.54	10.5	301.24	299.50	14.6	2,167	0.67%
2021/12/17	9.3	284.59	1	288.43	292.00	8.2	2,118	0.39%
2021/12/16	4	285.88	11	285.91	284.00	-7	2,101	-0.33%
2021/12/15	15	282.83	2	284.75	286.00	13	2,097	0.62%
2021/12/14	1.5	280.29	2	279.00	279.00	-0.5	2,093	-0.02%
2021/12/13	3.3	283.15	0	0.00	278.50	3.3	2,083	0.16%
2021/12/10	7.3	284.02	2.4	283.57	285.00	4.9	2,093	0.24%
2021/12/09	4.4	287.56	2	285.68	280.00	2.4	2,079	0.11%
2021/12/08	3	260.00	9.6	270.15	279.00	-6.5	1,996	-0.33%
2021/12/07	7.9	252.16	3.6	253.17	254.00	4.3	1,949	0.22%
2021/12/06	6	252.92	1.9	252.84	250.00	4.1	1,965	0.21%
2021/12/03	3.1	248.62	3	248.83	249.00	0.1	2,009	0.01%
2021/12/02	2.2	242.40	2	244.75	241.00	0.2	2,033	0.01%
2021/12/01	2	240.51	3.3	241.83	238.50	-1.2	2,047	-0.06%
2021/11/30	7.3	243.45	3	243.00	241.00	4.3	2,072	0.21%
2021/11/29	66.8	255.16	10.7	254.65	250.00	56.1	2,094	2.68%
2021/11/26	5.2	245.75	10.2	248.36	243.50	-4.9	2,086	-0.24%
2021/11/25	2	241.51	1.1	241.00	237.00	0.9	2,072	0.05%
2021/11/24	1.3	235.35	4	236.37	240.00	-2.8	2,109	-0.13%
2021/11/23	38.4	240.20	7	238.36	237.00	31.4	2,132	1.47%
2021/11/22	1	227.41	5.1	219.44	228.00	-4.1	2,188	-0.19%
2021/11/19	0.1	209.92	0.1	211.48	207.50	0	2,317	0.00%
2021/11/18	2.1	211.27	10	204.81	214.00	-7.9	2,493	-0.32%
2021/11/17	0.1	205.78	1	208.00	205.50	-0.9	2,609	-0.03%
2021/11/16	4.4	205.89	4	207.47	207.00	0.4	2,692	0.01%
2021/11/15	11.2	214.13	6	213.75	212.50	5.2	2,762	0.19%
2021/11/12	0	223.57	0	0.00	223.00	0	2,904	0.00%
2021/11/11	2	220.76	0	0.00	221.00	2	3,075	0.07%
2021/11/10	5.2	220.62	0	0.00	220.50	5.2	3,227	0.16%
2021/11/09	3.1	224.15	0	0.00	223.00	3.1	3,353	0.09%
2021/11/08	25	231.12	1.1	230.09	225.50	23.9	3,392	0.70%
2021/11/05	1	222.56	3.2	225.09	227.50	-2.2	3,411	-0.06%
2021/11/04	8	223.19	12	224.21	222.50	-4	3,457	-0.12%
2021/11/03	26.2	225.21	0	0.00	225.50	26.2	3,487	0.75%
2021/11/02	27	224.74	15	225.23	224.00	12	3,499	0.34%
2021/11/01	19.2	229.43	16	226.84	226.00	3.2	3,501	0.09%
2021/10/29	11	247.78	8	246.93	240.00	3	3,499	0.09%
2021/10/28	8	238.50	4.1	239.49	240.00	4	3,475	0.11%
2021/10/27	14	217.39	4.1	215.78	218.50	9.9	3,510	0.28%
2021/10/26	9	197.27	25	198.42	199.00	-16	3,496	-0.46%
2021/10/25	3	201.85	2.1	205.64	203.50	0.9	3,506	0.03%
2021/10/22	6	209.09	5	210.40	208.00	1	3,557	0.03%
2021/10/21	3	215.50	2	212.75	210.50	1	3,590	0.03%
2021/10/20	11	210.14	0	0.00	208.50	11	3,639	0.30%
2021/10/19	1.1	208.16	2	206.75	210.50	-0.9	3,792	-0.02%
2021/10/18	5	208.71	7	210.50	208.00	-2	3,873	-0.05%
2021/10/15	14.1	220.36	3.1	220.05	218.50	10.9	4,080	0.27%
2021/10/14	7.1	205.02	9	204.22	212.00	-2	4,035	-0.05%
2021/10/13	9.1	198.37	18.1	198.82	193.00	-9	4,037	-0.22%
2021/10/12	5	210.72	5.1	213.36	206.00	0	4,080	0.00%
2021/10/08	1	229.00	3.1	226.98	220.00	-2.1	4,107	-0.05%
2021/10/07	7.7	216.91	19.1	214.68	229.00	-11.4	4,169	-0.27%
2021/10/06	8	230.61	4.1	232.22	225.00	3.9	4,209	0.09%
2021/10/05	8.3	228.26	11.6	227.32	227.00	-3.3	4,217	-0.08%
2021/10/04	5.2	255.06	11	253.32	250.50	-5.8	4,162	-0.14%
2021/10/01	4.3	283.16	1.1	285.14	278.00	3.1	4,119	0.08%
2021/09/30	0.1	274.00	1	276.00	273.50	-0.9	4,144	-0.02%
2021/09/29	4.1	270.63	2	270.25	268.00	2.1	4,161	0.05%
2021/09/28	1	280.00	2	280.50	279.00	-1	4,196	-0.02%
2021/09/27	0	0.00	1	286.00	282.00	-1	4,226	-0.02%
2021/09/24	1	284.00	4	284.38	285.00	-3	4,261	-0.07%
2021/09/22	4	280.75	0.1	282.00	280.50	3.9	4,409	0.09%
2021/09/17	2	283.00	0	0.00	286.00	2	4,478	0.04%
2021/09/16	3	286.67	0	0.00	284.00	3	4,510	0.07%
2021/09/15	0.1	290.50	1	289.03	290.00	-1	4,547	-0.02%
2021/09/14	5.9	280.85	1	282.50	279.00	4.9	4,586	0.11%
2021/09/13	3.4	285.51	4	284.13	282.00	-0.6	4,596	-0.01%
2021/09/10	2	290.00	0	0.00	285.50	2	4,612	0.04%
2021/09/09	10.2	288.46	3.5	286.97	284.50	6.7	4,622	0.15%
2021/09/08	7.8	300.94	5.2	298.28	297.00	2.5	4,607	0.05%
2021/09/07	4.1	289.17	2	289.23	295.00	2.1	4,622	0.04%
2021/09/06	3.1	281.74	2	278.00	277.50	1.1	4,732	0.02%
2021/09/03	5	280.38	4	278.75	277.00	1	4,702	0.02%
2021/09/02	8.1	282.94	5	282.60	281.00	3.1	4,782	0.06%
2021/09/01	1	301.95	4	294.50	290.50	-3	4,871	-0.06%
2021/08/31	12	304.33	12.2	303.04	302.50	-0.2	4,859	0.00%
2021/08/30	10.1	296.64	4	297.88	299.00	6.1	4,853	0.12%
2021/08/27	7	289.65	4	289.50	289.50	3	4,823	0.06%
2021/08/26	18.1	288.39	12	288.63	286.00	6.1	4,794	0.13%
2021/08/25	19.8	305.48	15.1	303.26	302.50	4.7	4,693	0.10%
2021/08/24	27.3	325.20	20.2	320.77	304.00	7.1	4,625	0.15%
2021/08/23	19.2	354.19	36	352.36	337.00	-16.8	4,507	-0.37%
2021/08/20	24.4	350.22	8.3	350.70	355.00	16.1	4,439	0.36%
2021/08/19	10	329.32	7.3	329.77	334.00	2.7	4,391	0.06%
2021/08/18	18.4	351.39	29.2	343.42	335.50	-10.8	4,360	-0.25%
2021/08/17	35.4	361.64	32.9	364.05	367.00	2.6	4,269	0.06%
2021/08/16	25	330.52	52.5	334.01	339.50	-27.5	4,138	-0.66%
2021/08/13	23.7	304.58	35.5	299.19	309.00	-11.9	4,039	-0.29%
2021/08/12	4	289.63	7	290.00	289.50	-3	4,016	-0.07%
2021/08/11	8	284.44	10	282.10	281.50	-2	4,137	-0.05%
2021/08/10	4.2	288.79	7.4	290.29	289.00	-3.2	4,281	-0.07%
2021/08/09	4.1	279.98	2.1	278.36	278.00	2	4,446	0.04%
2021/08/06	9	286.17	4	284.50	283.00	5	4,669	0.11%
2021/08/05	3.3	283.79	2	282.50	282.00	1.3	4,861	0.03%
2021/08/04	8.1	281.73	0	0.00	280.00	8.1	4,955	0.16%
2021/08/03	4	286.88	5	286.90	285.00	-1	4,951	-0.02%
2021/08/02	7.1	286.42	6.2	289.40	293.00	0.8	4,925	0.02%
2021/07/30	0.3	279.49	0.1	280.60	277.50	0.3	4,924	0.01%
2021/07/29	3	279.50	2.2	279.98	280.00	0.8	4,933	0.02%
2021/07/28	7.5	276.94	7.7	276.95	275.50	-0.2	5,018	0.00%
2021/07/27	7.1	266.90	6.5	265.96	261.50	0.6	5,079	0.01%
2021/07/26	7.7	278.23	13.8	274.71	278.50	-6.1	5,088	-0.12%
2021/07/23	19.6	263.56	18.7	261.51	263.00	0.9	5,072	0.02%
2021/07/22	8	284.94	11	286.95	282.50	-3	4,993	-0.06%
2021/07/21	31.5	301.86	14.5	297.93	299.00	17	4,929	0.34%
2021/07/20	0	0.00	5.3	280.50	280.50	-5.3	4,732	-0.11%
2021/07/19	4	256.25	4.1	257.99	255.00	-0.1	4,813	0.00%
2021/07/16	11.7	252.42	7.3	253.13	258.50	4.5	4,793	0.09%
2021/07/15	7.5	233.34	14.4	232.11	241.00	-6.9	4,726	-0.15%
2021/07/14	11.1	209.50	16.1	200.50	219.50	-5.1	4,713	-0.11%
2021/07/13	16.3	215.22	13.1	216.00	210.00	3.2	4,658	0.07%
2021/07/12	6.3	232.93	12.1	232.85	232.00	-5.9	4,584	-0.13%
2021/07/09	3.1	241.36	3	241.83	239.00	0.1	4,641	0.00%
2021/07/08	4	243.50	0	0.00	241.00	4	4,730	0.09%
2021/07/07	9.6	251.01	8.1	248.45	248.50	1.5	4,730	0.03%
2021/07/06	2.1	235.86	4	239.88	235.00	-1.9	4,739	-0.04%
2021/07/05	16.1	229.78	6	231.79	238.50	10	4,745	0.21%
2021/07/02	4.2	237.98	4	240.75	237.50	0.2	4,730	0.00%
2021/07/01	17.1	245.35	9	252.03	243.00	8.1	4,797	0.17%
2021/06/30	5.1	242.95	2	245.75	247.00	3.1	4,823	0.06%
2021/06/29	24.5	237.27	8.1	241.34	242.00	16.3	4,876	0.34%
2021/06/28	6	263.08	10.1	257.35	258.00	-4.1	4,877	-0.08%
2021/06/25	6.2	269.97	0	0.00	269.50	6.2	4,900	0.13%
2021/06/24	5	274.91	1	269.82	276.50	4	4,923	0.08%
2021/06/23	5.5	276.50	15.4	278.13	275.00	-9.9	5,050	-0.20%
2021/06/22	5.5	264.31	1	255.00	255.50	4.5	5,062	0.09%
2021/06/21	1.5	278.13	1.5	273.83	272.00	0	5,161	0.00%
2021/06/18	1	275.50	2.7	279.57	270.00	-1.7	5,191	-0.03%
2021/06/17	2.2	249.66	2.1	250.24	260.00	0.1	5,234	0.00%
2021/06/16	9.9	261.63	1.9	258.46	255.00	8.1	5,289	0.15%
2021/06/15	10.9	273.05	15.1	264.61	283.00	-4.3	5,283	-0.08%
2021/06/11	1	275.50	0	0.00	275.50	1	5,171	0.02%
2021/06/09	12.3	250.50	8	250.50	250.50	4.3	5,214	0.08%
2021/06/08	9.3	211.00	15.2	193.52	228.00	-5.9	5,200	-0.11%
2021/06/07	3.9	207.50	7	207.50	207.50	-3.1	5,154	-0.06%
2021/06/04	5.5	230.50	3	230.50	230.50	2.5	5,149	0.05%
2021/06/03	1	256.00	3.1	256.00	256.00	-2.1	5,143	-0.04%
2021/06/02	3.3	284.00	2.6	284.00	284.00	0.7	5,146	0.01%
2021/06/01	5.8	315.50	0.2	315.50	315.50	5.5	5,172	0.11%
2021/05/28	10.4	394.75	4	391.63	389.00	6.4	5,093	0.13%
2021/05/27	3	393.67	3	399.54	402.00	0	5,050	0.00%
2021/05/26	11.3	390.85	3	389.51	386.00	8.3	5,024	0.17%
2021/05/25	31	382.65	4.2	384.95	380.00	26.8	5,073	0.53%
2021/05/24	9.3	392.00	5.1	387.21	396.50	4.2	5,022	0.08%
2021/05/21	10	360.11	4	357.38	360.50	6	5,040	0.12%
2021/05/20	4.1	355.88	4	357.24	352.00	0.1	5,007	0.00%
2021/05/19	4	345.00	14.1	347.86	344.50	-10.1	4,972	-0.20%
2021/05/18	34.3	386.02	22.3	380.69	375.50	12	4,890	0.24%
2021/05/17	19.1	408.64	15.7	414.49	417.00	3.4	4,770	0.07%
2021/05/14	33.5	359.00	55.4	375.38	379.50	-21.9	4,819	-0.45%
2021/05/13	36.6	353.39	38.2	348.10	363.00	-1.5	4,773	-0.03%
2021/05/12	32.1	322.25	21.1	328.22	330.00	11	4,696	0.23%
2021/05/11	9	297.78	14.6	295.86	300.00	-5.6	4,539	-0.12%
2021/05/10	4.3	281.28	4.2	284.69	280.00	0.1	4,515	0.00%
2021/05/07	5	276.00	8.2	275.29	275.00	-3.2	4,520	-0.07%
2021/05/06	7.8	273.22	4.1	276.53	270.00	3.7	4,514	0.08%
2021/05/05	9.1	286.08	7	284.36	287.00	2.1	4,463	0.05%
2021/05/04	20.3	290.77	14.3	282.40	281.00	6	4,450	0.14%
2021/05/03	8.7	310.84	12	306.31	310.00	-3.3	4,379	-0.08%
2021/04/29	3	284.17	2.8	288.84	285.00	0.2	4,273	0.00%
2021/04/28	9.4	279.67	3.1	278.94	276.00	6.3	4,253	0.15%
2021/04/27	8.1	288.73	12.3	285.19	287.00	-4.2	4,267	-0.10%
2021/04/26	4.5	270.28	3	270.67	268.50	1.5	4,210	0.04%
2021/04/23	5.4	263.34	6	263.67	262.00	-0.6	4,211	-0.01%
2021/04/22	18.3	266.40	11	268.09	259.00	7.3	4,191	0.17%
2021/04/21	6	279.51	2	283.00	277.50	4	4,115	0.10%
2021/04/20	6.1	281.48	11	283.82	287.00	-4.9	4,124	-0.12%
2021/04/19	4.2	280.96	2	290.00	275.00	2.2	4,152	0.05%
2021/04/16	2	288.00	6	289.00	286.00	-4	4,120	-0.10%
2021/04/15	8	286.94	5.1	287.57	288.00	3	4,108	0.07%
2021/04/14	15.5	282.07	9.1	284.65	282.50	6.5	4,119	0.16%
2021/04/13	11.1	300.80	7.2	302.20	295.00	3.9	4,048	0.10%
2021/04/12	0	0.00	0.1	314.00	314.00	-0.1	3,950	0.00%
2021/04/09	8	286.63	2.5	281.97	285.50	5.5	3,977	0.14%
2021/04/08	0.2	274.15	3	271.00	272.50	-2.8	3,999	-0.07%
2021/04/07	11.2	278.00	5	282.20	276.00	6.2	4,096	0.15%
2021/04/06	9.4	273.07	14	279.93	270.00	-4.6	4,146	-0.11%
2021/04/01	7.6	291.09	3	292.17	289.00	4.6	4,076	0.11%
2021/03/31	6.4	288.95	6	290.67	289.00	0.4	4,019	0.01%
2021/03/30	11	287.41	4.1	293.83	296.00	6.9	3,930	0.18%
2021/03/29	12.1	274.43	10	282.30	284.50	2.1	3,829	0.06%
2021/03/26	2	254.73	11.2	249.99	259.00	-9.2	3,755	-0.24%
2021/03/25	18.4	262.42	11.5	260.63	253.00	6.9	3,691	0.19%
2021/03/24	5	238.70	2	244.50	249.00	3	3,517	0.09%
2021/03/23	10	220.75	19	223.59	226.50	-9	3,432	-0.26%
2021/03/22	9	203.06	8.2	205.99	206.00	0.8	3,317	0.02%
2021/03/19	8	206.63	4	205.75	202.00	4	3,266	0.12%
2021/03/18	5.2	204.75	7	206.86	208.00	-1.8	3,208	-0.06%
2021/03/17	6	195.92	7.1	196.35	197.50	-1.1	3,151	-0.03%
2021/03/16	3.5	199.51	0	0.00	197.50	3.5	3,095	0.11%
2021/03/15	5.1	200.12	2.4	202.03	202.00	2.7	3,068	0.09%
2021/03/12	19.3	202.57	7.1	200.78	197.00	12.2	3,041	0.40%
2021/03/11	8.3	210.80	14	213.32	214.00	-5.7	2,979	-0.19%
2021/03/10	1	207.00	0	0.00	205.00	1	2,905	0.03%
2021/03/09	1	185.00	1	185.00	196.00	0	2,892	0.00%
2021/03/08	1	194.00	1	200.00	188.00	0	2,885	0.00%
2021/03/05	0	0.00	2	203.50	203.50	-2	2,886	-0.07%
2021/03/03	0	0.00	1	170.00	180.00	-1	2,954	-0.03%
2021/03/02	2	176.50	0.6	173.23	172.50	1.4	3,103	0.04%
2021/02/26	3	174.67	1	180.50	175.50	2	3,110	0.06%
2021/02/25	4	180.75	7.7	182.71	185.00	-3.7	3,088	-0.12%
2021/02/24	3	175.50	0	0.00	175.50	3	3,017	0.10%
2021/02/23	12.3	219.66	3.1	209.61	194.50	9.2	3,047	0.30%
2021/02/22	0	0.00	0	216.00	216.00	0	2,996	0.00%
2021/02/19	6	196.50	8.2	196.50	196.50	-2.2	3,019	-0.07%
2021/02/18	0	0.00	3	179.00	179.00	-3	3,061	-0.10%
2021/02/17	2	163.00	5	163.00	163.00	-3	3,051	-0.10%
2021/02/05	9.6	144.49	12.7	146.18	148.50	-3	3,018	-0.10%
2021/02/04	8.5	130.26	6	133.67	135.00	2.5	2,799	0.09%
2021/02/03	5	116.40	37.4	119.01	123.00	-32.4	2,649	-1.22%
2021/02/02	7	107.79	7	110.00	112.00	0	2,511	0.00%
2021/02/01	13	107.23	15	109.43	110.00	-2	2,462	-0.08%
2021/01/29	0	0.00	2	102.00	103.00	-2	2,382	-0.08%
2021/01/28	8	106.75	4.4	106.64	105.50	3.6	2,359	0.15%
2021/01/26	0	0.00	1.2	108.88	107.50	-1.2	2,376	-0.05%
2021/01/25	3.2	108.56	12.2	109.53	107.50	-9	2,399	-0.38%
2021/01/22	4.1	104.74	2	104.75	104.50	2.1	2,347	0.09%
2021/01/21	3	104.33	1	103.50	103.50	2	2,340	0.09%
2021/01/20	0.1	106.00	3.3	106.24	106.00	-3.2	2,322	-0.14%
2021/01/19	4	101.50	2	103.25	103.00	2	2,267	0.09%
2021/01/18	2	101.75	3.4	102.96	102.00	-1.4	2,275	-0.06%
2021/01/15	4.1	99.02	0	0.00	98.20	4.1	2,249	0.18%
2021/01/14	0	0.00	1	99.80	100.00	-1	2,246	-0.04%
2021/01/13	11.2	100.45	6	101.75	100.00	5.2	2,233	0.23%
2021/01/12	7.2	106.17	12	104.83	106.50	-4.8	2,194	-0.22%
2021/01/11	2	98.75	1	99.50	99.10	1	2,123	0.05%
2021/01/08	2	98.30	1	98.50	98.40	1	2,119	0.05%
2021/01/07	4.1	100.65	4	101.00	100.50	0.1	2,111	0.00%
2021/01/06	0	0.00	2	95.95	95.40	-2	2,092	-0.10%
2021/01/05	1	97.71	1	98.30	97.60	0	2,115	0.00%
2021/01/04	10.2	98.99	11	100.05	96.70	-0.8	2,119	-0.04%
2020/12/31	9.9	104.96	7	104.29	103.00	2.9	2,074	0.14%
2020/12/30	9.1	112.10	11.3	112.22	110.00	-2.1	1,991	-0.11%
2020/12/29	8	103.69	14	105.28	109.50	-6	1,865	-0.32%
2020/12/28	3	99.63	5	99.14	99.60	-2	1,777	-0.11%
2020/12/25	3	96.00	3	96.03	95.90	0	1,760	0.00%
2020/12/24	3	95.70	0	0.00	95.10	3	1,759	0.17%
2020/12/23	2	95.50	3	95.33	94.00	-1	1,758	-0.06%
2020/12/22	2	99.20	1	98.40	98.40	1	1,761	0.06%
2020/12/21	1	93.60	1	94.30	92.50	0	1,749	0.00%
2020/12/18	0	0.00	2	94.30	93.80	-2	1,752	-0.11%
2020/12/17	1	95.00	0.2	94.80	94.10	0.8	1,757	0.05%
2020/12/16	4	95.48	4.1	95.19	94.50	-0.1	1,773	-0.01%
2020/12/15	0	0.00	1	94.60	94.00	-1	1,824	-0.05%
2020/12/14	0	0.00	5	96.50	95.50	-5	1,829	-0.27%
2020/12/11	5	95.08	2	94.80	94.90	3	1,842	0.16%
2020/12/10	2	94.85	0	0.00	93.80	2	1,835	0.11%
2020/12/09	5	95.16	0.1	96.00	93.90	5	1,845	0.27%
2020/12/08	2	96.65	2.9	96.69	96.00	-0.9	1,856	-0.05%
2020/12/07	1	96.50	3	96.17	96.00	-2	1,857	-0.11%
2020/12/04	1	101.00	2	101.75	100.50	-1	1,858	-0.05%
2020/12/03	2	102.25	1	103.00	102.00	1	1,899	0.05%
2020/12/02	3	102.00	15	102.47	102.50	-12	1,901	-0.63%
2020/12/01	2	104.00	1.2	105.16	103.00	0.8	1,916	0.04%
2020/11/30	1.1	106.50	5	106.30	107.00	-3.9	1,916	-0.21%
2020/11/27	5.1	102.70	1.1	102.50	102.00	4	1,869	0.21%
2020/11/26	31.5	110.35	23	111.83	107.00	8.5	1,846	0.46%
2020/11/25	0	0.00	1.4	102.50	102.50	-1.4	1,766	-0.08%
2020/11/24	1	93.90	6	93.32	93.20	-5	1,778	-0.28%
2020/11/23	1	91.70	2	93.00	92.60	-1	1,799	-0.06%
2020/11/20	4	92.53	7	92.77	92.10	-3	1,802	-0.17%
2020/11/19	7	94.90	1	97.30	95.40	6	1,777	0.34%
2020/11/18	2	92.55	4	92.68	92.30	-2	1,774	-0.11%
2020/11/17	5.1	93.00	4	92.45	94.30	1.1	1,804	0.06%
2020/11/16	0	0.00	7	89.50	88.50	-7	1,806	-0.39%
2020/11/13	1	88.80	2	90.00	89.90	-1	1,883	-0.05%
2020/11/12	0	0.00	1	90.00	88.80	-1	1,903	-0.05%
2020/11/11	0	0.00	4	89.83	88.50	-4	1,914	-0.21%
2020/11/10	10	87.96	0	0.00	87.90	10	1,913	0.52%
2020/11/09	1	85.30	1	85.10	84.60	0	1,929	0.00%
2020/11/06	1	85.80	0	0.00	85.20	1	1,951	0.05%
2020/11/05	0	0.00	3	87.00	86.50	-3	2,011	-0.15%
2020/11/04	1.8	87.18	0	0.00	87.20	1.8	2,044	0.09%
2020/11/03	8.8	89.37	4	89.00	88.00	4.8	2,076	0.23%
2020/11/02	0	0.00	1	90.60	90.60	-1	2,065	-0.05%
2020/10/30	1	84.30	0	0.00	83.40	1	2,061	0.05%
2020/10/29	1	85.50	4	85.75	85.80	-3	2,120	-0.14%
2020/10/28	1	86.00	0	0.00	85.20	1	2,189	0.05%
2020/10/27	0	0.00	2	84.00	83.80	-2	2,191	-0.09%
2020/10/26	2	84.25	2	83.70	83.00	0	2,211	0.00%
2020/10/23	3	87.63	0	0.00	87.60	3	2,247	0.13%
2020/10/22	1	87.50	0	0.00	87.40	1	2,355	0.04%
2020/10/21	1	89.10	0	0.00	89.10	1	2,464	0.04%
2020/10/19	2	90.00	0	0.00	90.00	2	2,565	0.08%
2020/10/16	1	89.60	0	0.00	89.60	1	2,615	0.04%
2020/10/15	2	89.35	0	0.00	89.30	2	2,676	0.07%
2020/10/14	1	92.50	3	92.00	91.10	-2	2,804	-0.07%
2020/10/13	6	89.77	17	89.85	89.40	-11	2,935	-0.37%
2020/10/12	3	93.37	0	0.00	93.10	3	2,944	0.10%
2020/10/08	1	96.20	1	97.60	96.10	0	3,007	0.00%
2020/10/07	4	97.98	0	0.00	97.70	4	3,065	0.13%
2020/10/05	1	101.50	2	100.45	98.60	-1	3,303	-0.03%
2020/09/30	7	97.44	3	96.33	98.80	4	3,393	0.12%
2020/09/29	7	94.31	0	0.00	93.70	7	3,525	0.20%
2020/09/28	2	97.15	2	97.00	96.50	0	3,587	0.00%
2020/09/25	6	97.67	0	0.00	95.00	6	3,660	0.16%
2020/09/24	14	99.99	0	0.00	99.50	14	3,725	0.38%
2020/09/23	4	102.63	0	0.00	102.50	4	3,818	0.10%
2020/09/21	1	103.00	2	104.50	102.50	-1	4,094	-0.02%
2020/09/18	1	103.00	1	103.00	103.00	0	4,147	0.00%
2020/09/17	2	100.50	2	101.50	100.50	0	4,185	0.00%
2020/09/16	1	103.50	7	101.64	101.50	-6	4,240	-0.14%
2020/09/15	2	98.70	0.4	99.50	99.00	1.6	4,314	0.04%
2020/09/14	1	97.00	3	98.30	97.00	-2	4,433	-0.05%
2020/09/11	6	97.12	11	97.04	97.00	-5	4,655	-0.11%
2020/09/10	0	0.00	4	101.00	100.00	-4	4,852	-0.08%
2020/09/09	3	102.83	8	101.50	101.50	-5	4,946	-0.10%
2020/09/08	1	102.50	4	105.13	106.50	-3	5,090	-0.06%
2020/09/07	0	0.00	2	100.00	99.70	-2	5,194	-0.04%
2020/09/04	1	101.00	4	100.75	100.50	-3	5,396	-0.06%
2020/09/03	4	98.98	0	0.00	98.80	4	5,565	0.07%
2020/09/02	1	101.50	1	101.50	101.00	0	5,659	0.00%
2020/09/01	3	103.33	1.2	103.76	102.00	1.9	5,716	0.03%
2020/08/31	5	109.00	8	106.63	105.50	-3	5,721	-0.05%
2020/08/28	1	104.50	10	103.80	103.00	-9	5,706	-0.16%
2020/08/27	2.2	103.07	8	103.56	104.00	-5.9	5,783	-0.10%
2020/08/26	0	0.00	3	100.37	101.00	-3	5,926	-0.05%
2020/08/25	1	99.60	0	0.00	99.10	1	6,019	0.02%
2020/08/24	3	101.33	0	0.00	101.00	3	6,138	0.05%
2020/08/21	3	99.97	6	98.10	103.50	-3	6,248	-0.05%
2020/08/20	2	97.30	4	92.83	95.20	-2	6,403	-0.03%
2020/08/19	7	102.64	2	102.50	100.00	5	6,668	0.07%
2020/08/18	5	96.90	1	98.60	98.60	4	6,835	0.06%
2020/08/17	6	90.42	3	89.90	89.70	3	7,088	0.04%
2020/08/14	1	90.50	0	0.00	91.00	1	7,195	0.01%
2020/08/13	6	90.85	2	89.55	90.00	4	7,469	0.05%
2020/08/12	0	0.00	3	95.67	94.90	-3	7,507	-0.04%
2020/08/11	4.4	95.41	2	95.30	93.10	2.4	7,655	0.03%
2020/08/10	1	99.60	5	100.60	100.00	-4	7,675	-0.05%
2020/08/07	1	102.00	9	103.61	103.50	-8	7,858	-0.10%
2020/08/06	0	0.00	4	103.38	101.00	-4	8,049	-0.05%
2020/08/05	3	100.83	1	101.50	101.00	2	8,139	0.02%
2020/08/04	10	106.00	9	105.61	104.00	1	8,344	0.01%
2020/08/03	4	107.00	4	107.25	108.50	0	8,536	0.00%
2020/07/31	6	99.67	0	0.00	99.00	6	8,874	0.07%
2020/07/30	1	99.90	2	99.40	99.10	-1	8,900	-0.01%
2020/07/29	5	99.82	1	101.00	98.00	4	8,995	0.04%
2020/07/28	15	92.84	23	93.37	96.80	-8	9,085	-0.09%
2020/07/27	15	98.97	12	98.12	96.80	3	9,064	0.03%
2020/07/24	12	109.17	1	107.50	107.00	11	9,058	0.12%
2020/07/23	1	109.50	9	109.78	109.00	-8	9,275	-0.09%
2020/07/22	12	111.92	8	112.44	112.00	4	9,417	0.04%
2020/07/21	10	108.75	2	107.75	107.50	8	9,504	0.08%
2020/07/20	5	102.70	13.2	105.83	107.00	-8.2	9,606	-0.09%
2020/07/17	26	115.42	30	115.47	112.50	-4	9,548	-0.04%
2020/07/16	3	125.50	5	126.10	124.50	-2	9,525	-0.02%
2020/07/15	11	128.00	11	126.82	124.50	0	9,663	0.00%
2020/07/14	9	127.83	12	129.04	129.00	-3	9,617	-0.03%
2020/07/13	11	127.23	3	127.67	126.00	8	9,570	0.08%
2020/07/10	42.1	130.67	26	130.23	130.00	16.1	9,534	0.17%
2020/07/09	20	126.40	7	125.43	124.00	13	9,412	0.14%
2020/07/08	14	126.07	12	127.88	127.50	2	9,332	0.02%
2020/07/07	14	119.75	5	118.90	119.00	9	9,215	0.10%
2020/07/06	2	122.50	19	122.11	121.50	-17	9,209	-0.18%
2020/07/03	3	120.00	17	121.24	121.00	-14	9,188	-0.15%
2020/07/02	12	125.42	13	126.12	123.00	-1	9,143	-0.01%
2020/07/01	17	120.56	13	121.12	122.50	4	9,107	0.04%
2020/06/30	27	121.20	20	122.23	121.50	7	9,032	0.08%
2020/06/29	16	114.59	1	113.50	118.50	15	8,874	0.17%
2020/06/24	26	109.04	5.1	110.17	108.00	20.9	8,869	0.24%
2020/06/23	12	114.21	5	113.90	113.00	7	8,821	0.08%
2020/06/22	3.1	113.84	6	114.75	113.50	-2.9	8,813	-0.03%
2020/06/19	8	115.25	22	115.02	113.50	-14	8,763	-0.16%
2020/06/18	17	118.47	44	115.28	119.50	-27	8,676	-0.31%
2020/06/17	43	112.53	32	113.36	115.50	11	8,475	0.13%
2020/06/16	8	106.19	3	106.67	105.00	5	8,308	0.06%
2020/06/15	28	107.91	39	105.62	106.00	-11	8,290	-0.13%
2020/06/12	20	98.43	17	101.75	104.00	3	8,214	0.04%
2020/06/11	32	99.66	38	101.75	96.00	-6	8,193	-0.07%
2020/06/10	22	103.52	20	104.50	105.50	2	8,026	0.02%
2020/06/09	13	90.52	6	91.72	96.30	7	7,856	0.09%
2020/06/08	7	90.63	9	92.09	87.60	-2	7,796	-0.03%
2020/06/05	8	92.73	5	92.02	91.40	3	7,751	0.04%
2020/06/04	13	92.72	23	92.40	91.00	-10	7,761	-0.13%
2020/06/03	30	92.55	8	93.21	93.90	22	7,746	0.28%
2020/06/02	10	92.70	13	91.64	89.00	-3	7,687	-0.04%
2020/06/01	7	100.33	20	98.51	97.00	-13	7,596	-0.17%
2020/05/29	35	102.40	12	99.42	101.50	23	7,519	0.31%
2020/05/28	6	97.18	21.2	98.01	98.00	-15.2	7,444	-0.20%
2020/05/27	36	100.22	37	100.34	98.00	-1	7,410	-0.01%
2020/05/26	29	104.10	47	103.88	107.00	-18	7,256	-0.25%
2020/05/25	44	98.08	58	98.40	100.50	-14	7,085	-0.20%
2020/05/22	61	89.57	56	87.29	91.40	5	7,186	0.07%
2020/05/21	24	84.45	37	83.50	83.10	-13	6,910	-0.19%
2020/05/20	62	86.07	56	85.38	84.60	6	6,892	0.09%
2020/05/19	1	85.80	10	85.80	85.80	-9	6,676	-0.13%
2020/05/18	44	77.49	27	77.66	78.00	17	6,790	0.25%
2020/05/15	8	72.86	2	73.20	72.10	6	6,764	0.09%
2020/05/14	20	75.40	14	75.48	73.10	6	6,756	0.09%
2020/05/13	6	72.02	25	72.34	75.00	-19	6,547	-0.29%
2020/05/12	3	66.37	3	66.73	68.20	0	6,365	0.00%
2020/05/11	65	67.73	66	66.59	66.50	-1	6,245	-0.02%
2020/05/08	66	74.08	54	72.60	70.40	12	5,998	0.20%
2020/05/07	51	76.03	31	76.55	78.20	20	5,762	0.35%
2020/05/06	11	71.10	0	0.00	71.10	11	5,353	0.21%
2020/05/05	13	63.32	2	63.60	64.70	11	5,321	0.21%
2020/05/04	1	58.90	30	58.11	58.90	-29	5,216	-0.56%
2020/04/30	52	54.18	35	53.71	53.60	17	5,120	0.33%
2020/04/29	38	54.12	14	53.98	53.30	24	5,081	0.47%
2020/04/28	56	57.02	53	55.61	55.50	3	5,019	0.06%
2020/04/27	10	54.34	34	54.26	54.60	-24	4,773	-0.50%
2020/04/24	21	49.08	13	50.12	49.65	8	4,577	0.17%
2020/04/23	12	48.35	61	48.56	49.90	-49	4,435	-1.10%
2020/04/22	60	46.94	31	47.09	46.80	29	4,259	0.68%
2020/04/21	16	46.25	13	45.99	47.00	3	4,177	0.07%
2020/04/20	6	46.82	33	47.33	47.90	-27	4,046	-0.67%
2020/04/17	13	43.87	4	43.70	43.55	9	3,852	0.23%
2020/04/16	10	44.35	4	44.30	44.15	6	3,812	0.16%
2020/04/15	10	44.14	9	44.29	43.85	1	3,784	0.03%
2020/04/14	3	45.63	6	45.73	45.25	-3	3,722	-0.08%
2020/04/13	10	45.49	5	45.77	45.15	5	3,690	0.14%
2020/04/10	3	45.38	0	0.00	45.20	3	3,668	0.08%
2020/04/09	4	46.73	7	46.43	45.90	-3	3,647	-0.08%
2020/04/08	5	46.45	7	46.81	47.00	-2	3,579	-0.06%
2020/04/07	6	45.60	21	45.71	45.55	-15	3,517	-0.43%
2020/04/06	21	44.66	6	46.16	46.60	15	3,466	0.43%
2020/04/01	6	43.84	1	43.95	43.95	5	3,387	0.15%
2020/03/31	14	45.02	2	45.50	45.10	12	3,353	0.36%
2020/03/30	5	47.17	11	46.34	46.00	-6	3,322	-0.18%
2020/03/27	3	44.25	2	44.70	43.75	1	3,257	0.03%
2020/03/26	1	44.80	47	45.07	45.00	-46	3,209	-1.43%
2020/03/25	27	42.87	1	43.45	43.35	26	3,147	0.83%
2020/03/24	3	43.28	1	43.60	43.00	2	3,095	0.06%
2020/03/23	26	45.28	2.1	44.68	43.40	23.9	3,043	0.79%
2020/03/20	4	45.20	4	45.63	45.10	0	2,997	0.00%
2020/03/19	3	44.60	12	44.45	44.10	-9	2,933	-0.31%
2020/03/18	38	45.92	13	46.03	46.30	25	2,841	0.88%
2020/03/17	24	44.90	11.1	45.15	45.95	12.9	2,740	0.47%
2020/03/16	1	39.60	1	42.05	42.05	0	2,594	0.00%
2020/03/12	4	43.50	5	43.78	42.45	-1	2,510	-0.04%
2020/03/11	1	47.90	1	47.00	46.95	0	2,441	0.00%
2020/03/10	4	46.73	12	46.71	46.65	-8	2,409	-0.33%
2020/03/09	3	51.17	4	51.00	50.10	-1	2,347	-0.04%
2020/03/06	2.1	51.63	4	51.85	51.40	-1.9	2,282	-0.08%
2020/03/05	4	49.59	1	49.50	50.10	3	2,216	0.14%
2020/03/04	7	52.51	1	53.40	52.70	6	2,117	0.28%
2020/03/03	5.1	52.13	6	51.65	51.80	-0.9	2,073	-0.04%
2020/03/02	18	54.16	8	53.90	54.50	10	2,003	0.50%
2020/02/27	2.1	50.86	0	0.00	51.00	2.1	1,886	0.11%
2020/02/26	10.6	51.30	7	51.03	52.50	3.6	1,814	0.20%
2020/02/25	34.6	51.80	44	50.87	52.30	-9.4	1,648	-0.57%
2020/02/21	6	42.51	7	43.03	43.30	-1	1,266	-0.08%
2020/02/20	6	39.33	9	39.81	39.40	-3	1,148	-0.26%
2020/02/19	23	41.15	10	41.86	41.50	13	1,058	1.23%
2020/02/18	9	38.57	6	38.85	39.40	3	846	0.35%
2020/02/17	1	33.50	1	35.25	35.85	0	687	0.00%
2020/02/14	4	32.58	4	32.76	32.60	0	601	0.00%
2020/02/13	0	0.00	4	32.95	33.00	-4	580	-0.69%
2020/02/12	3	31.80	2	31.45	31.60	1	526	0.19%
2020/02/11	0	0.00	3	31.58	31.45	-3	516	-0.58%
2020/02/10	4	32.24	5	32.22	32.00	-1	505	-0.20%
2020/02/07	2	31.40	1	31.45	31.50	1	477	0.21%
2020/02/06	8	31.36	2	31.15	31.05	6	466	1.29%
2020/02/05	0	0.00	2	30.95	30.90	-2	451	-0.44%
2020/02/04	6	32.45	4	32.28	32.10	2	433	0.46%
2020/02/03	21	34.11	0	0.00	34.90	21	371	5.66%
2020/01/31	17	34.56	0	0.00	32.05	17	313	5.42%
2020/01/30	1	33.80	0	0.00	33.80	1	254	0.39%
2020/01/15	3	28.90	0	0.00	29.20	3	210	1.42%
2020/01/03	1	30.00	0	0.00	29.80	1	183	0.55%
2019/11/04	2	29.75	0	0.00	29.40	2	107	1.86%
2019/05/14	0	0.00	1	32.50	32.95	-1	237	-0.42%
2019/04/03	1	34.85	0	0.00	34.75	1	226	0.44%
2019/04/02	0	0.00	2	34.95	34.90	-2	227	-0.88%
2019/03/13	0	0.00	1	36.50	36.15	-1	236	-0.42%
2019/03/08	0	0.00	1	36.70	36.75	-1	267	-0.37%
2019/03/06	3	38.38	0	0.00	38.30	3	267	1.12%
2019/02/18	0	0.00	1	36.15	36.25	-1	248	-0.40%
2019/01/08	1	36.70	0	0.00	36.80	1	307	0.33%
2019/01/03	0	0.00	3	35.50	35.50	-3	334	-0.90%
2018/12/18	0	0.00	1	36.90	36.90	-1	479	-0.21%
2018/12/17	1	37.20	0	0.00	37.55	1	483	0.21%
2018/12/14	0	0.00	1	36.65	36.70	-1	481	-0.21%
2018/12/13	0	0.00	1	36.90	36.90	-1	480	-0.21%
2018/12/05	0	0.00	1	38.30	38.50	-1	510	-0.20%
2018/12/03	0	0.00	1	37.70	37.70	-1	498	-0.20%
2018/11/30	1	37.40	0	0.00	37.40	1	486	0.21%
2018/11/22	1	36.50	0	0.00	36.45	1	464	0.22%
2018/11/21	0	0.00	1	36.35	36.35	-1	464	-0.22%
2018/11/13	0	0.00	2	36.20	36.90	-2	451	-0.44%
2018/11/12	2	37.60	0	0.00	37.00	2	451	0.44%
2018/11/08	1	36.80	2	36.70	36.60	-1	447	-0.22%
2018/11/07	1	36.20	0	0.00	36.10	1	444	0.22%
2018/11/05	0	0.00	1	37.20	36.75	-1	447	-0.22%
2018/11/01	1	36.20	6	36.13	36.50	-5	440	-1.13%
2018/10/31	0	0.00	2	36.20	36.25	-2	435	-0.46%
2018/10/30	0	0.00	11	36.62	36.85	-11	428	-2.57%
2018/10/26	0	0.00	2	34.35	34.70	-2	416	-0.48%
2018/10/24	1	35.60	1	35.30	35.20	0	412	0.00%
2018/10/22	1	36.35	0	0.00	36.45	1	405	0.25%
2018/10/17	1	36.05	0	0.00	36.05	1	407	0.25%
2018/10/16	0	0.00	2	36.55	36.15	-2	409	-0.49%
2018/10/15	2	36.03	1	37.00	36.55	1	404	0.25%
2018/10/12	0	0.00	10	34.50	34.60	-10	395	-2.53%
2018/10/11	11	34.10	0	0.00	34.15	11	388	2.83%
2018/10/09	3	37.88	2	38.50	37.85	1	367	0.27%
2018/10/08	3	40.83	0	0.00	40.45	3	349	0.86%
2018/10/05	1	37.50	1	36.30	38.45	0	320	0.00%
2018/10/04	3	38.97	46	38.09	38.60	-43	298	-14.41%
2018/10/03	14	38.19	0	0.00	38.85	14	264	5.29%
2018/10/02	1	35.30	0	0.00	35.35	1	223	0.45%
2018/10/01	1	35.35	0	0.00	35.90	1	220	0.45%
2018/09/28	1	34.90	0	0.00	34.95	1	216	0.46%
2018/09/21	0	0.00	10	36.00	35.35	-10	222	-4.49%
2018/09/20	1	35.45	0	0.00	35.60	1	218	0.46%
2018/09/19	29	35.51	0	0.00	35.50	29	218	13.25%
2018/09/18	9	34.24	0	0.00	35.10	9	218	4.13%
2018/09/17	0	0.00	1	35.00	35.00	-1	225	-0.44%
2018/09/14	1	34.60	0	0.00	35.05	1	243	0.41%
2018/09/07	0	0.00	2	34.40	33.50	-2	259	-0.77%
2018/09/05	1	32.25	0	0.00	32.25	1	253	0.39%
2018/09/03	0	0.00	1	31.75	32.20	-1	258	-0.39%
2018/08/30	1	31.50	0	0.00	31.80	1	265	0.38%
2018/08/13	0	0.00	5	33.60	32.80	-5	303	-1.65%
2018/08/06	5	34.50	1	34.55	34.40	4	338	1.18%
2018/08/03	1	34.00	0	0.00	34.00	1	343	0.29%
2018/07/27	0	0.00	1	34.60	34.25	-1	387	-0.26%
2018/07/26	1	34.15	0	0.00	34.30	1	411	0.24%
2018/07/24	1	34.90	1	36.35	35.10	0	433	0.00%
2018/07/10	1	35.20	0	0.00	35.15	1	795	0.13%
2018/06/25	0	0.00	1	37.30	37.00	-1	977	-0.10%
2018/06/22	1	35.05	10	38.51	38.50	-9	959	-0.94%
2018/05/24	0	0.00	1	32.25	32.15	-1	983	-0.10%
2018/05/15	0	0.00	1	32.00	32.85	-1	1,020	-0.10%
2018/05/14	0	0.00	2	33.58	33.35	-2	1,030	-0.19%
2018/05/11	1	34.60	0	0.00	34.60	1	1,048	0.10%
2018/05/09	10	35.60	2	36.20	34.75	8	1,087	0.74%
2018/05/04	1	34.95	37	34.67	35.35	-36	1,101	-3.27%
2018/05/03	0	0.00	23	36.97	36.65	-23	1,079	-2.13%
2018/05/02	2	40.00	10	40.00	39.15	-8	1,060	-0.75%
2018/04/27	0	0.00	6	38.70	38.05	-6	1,053	-0.57%
2018/04/26	15	39.01	0	0.00	39.00	15	1,040	1.44%
2018/04/25	16	41.62	1	40.80	40.80	15	1,012	1.48%
2018/04/24	17	41.63	61	42.23	43.00	-44	992	-4.44%
2018/04/23	0	0.00	1	41.80	41.60	-1	967	-0.10%
2018/04/20	0	0.00	4	40.40	40.20	-4	951	-0.42%
2018/04/19	6	41.99	9	41.74	41.20	-3	951	-0.32%
2018/04/18	14	40.28	2	39.68	39.45	12	920	1.30%
2018/04/17	15	41.06	7	41.51	41.00	8	882	0.91%