高端疫苗 (6547)-富邦-新店券商分點個股進出

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
37.60
漲跌
▲0.15
漲幅
+0.40%
成交量
407張
產業
上櫃生技醫療類股
714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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/11/21	0	0.00	1	37.40	37.60	-1	650	-0.15%
2024/11/19	0	0.00	0.2	37.50	37.70	-0.2	661	-0.02%
2024/11/13	1	38.25	0.1	38.60	38.60	0.9	669	0.13%
2024/11/12	8.1	38.49	0	0.00	38.45	8.1	667	1.21%
2024/11/08	0	0.00	1	40.65	40.15	-1	659	-0.15%
2024/11/07	1	40.60	0	0.00	40.95	1	661	0.15%
2024/11/05	1	40.45	0	0.00	40.25	1	683	0.15%
2024/10/30	1	41.50	0	0.00	41.50	1	737	0.14%
2024/10/24	0.1	42.90	0	0.00	42.85	0.1	786	0.01%
2024/10/21	0.1	43.11	0	0.00	42.95	0.1	817	0.01%
2024/10/18	0	0.00	1	42.70	42.20	-1	834	-0.12%
2024/10/17	1	43.50	2	43.35	43.40	-1	876	-0.11%
2024/10/14	0	0.00	0.1	43.75	43.70	-0.1	895	-0.01%
2024/10/11	0	44.95	0	0.00	44.15	0	903	0.00%
2024/10/09	0	0.00	0	43.00	42.65	0	923	0.00%
2024/10/08	0.1	44.00	0	0.00	43.95	0.1	920	0.01%
2024/10/07	2	44.05	2	44.35	44.35	0	934	0.00%
2024/09/27	1	45.34	0	0.00	45.35	1	972	0.11%
2024/09/18	1	46.95	10	47.00	46.80	-9	1,149	-0.78%
2024/09/13	0	0.00	4	46.70	46.60	-4	1,165	-0.34%
2024/09/04	1	47.50	0	0.00	47.75	1	1,274	0.08%
2024/09/03	0	0.00	4	49.15	48.80	-4	1,275	-0.31%
2024/08/30	0	0.00	1	49.15	49.60	-1	1,286	-0.08%
2024/08/29	0	0.00	0.8	48.55	48.95	-0.8	1,288	-0.06%
2024/08/26	0	0.00	2	49.20	48.50	-2	1,323	-0.15%
2024/08/23	0	0.00	1	48.50	48.90	-1	1,322	-0.08%
2024/08/20	2	48.80	2	48.50	48.65	0	1,343	0.00%
2024/08/16	1.1	46.99	1	46.65	46.75	0.1	1,326	0.00%
2024/08/13	1.1	46.31	1	46.60	46.30	0.1	1,338	0.00%
2024/08/07	1	44.55	0	0.00	44.10	1	1,365	0.07%
2024/08/06	5	40.95	0	0.00	41.55	5	1,348	0.37%
2024/08/05	2.3	41.55	0	0.00	41.05	2.3	1,322	0.17%
2024/08/02	0	0.00	2	46.13	45.60	-2	1,299	-0.15%
2024/07/30	2.1	46.05	7	46.28	47.20	-4.9	1,318	-0.37%
2024/07/29	2	46.40	6	46.46	46.00	-4	1,314	-0.30%
2024/07/26	3	48.07	0	0.00	48.50	3	1,286	0.23%
2024/07/23	3.1	48.80	0	0.00	48.70	3.1	1,288	0.24%
2024/07/22	1.2	48.19	1	49.00	48.05	0.2	1,291	0.02%
2024/07/19	1.2	49.09	2	48.80	48.70	-0.8	1,275	-0.06%
2024/07/18	2.3	50.07	0	0.00	49.70	2.3	1,271	0.18%
2024/07/17	0.1	51.30	1	51.20	51.40	-1	1,225	-0.08%
2024/07/16	3.2	51.09	0	0.00	50.80	3.2	1,231	0.26%
2024/07/11	2.1	51.32	0	51.30	51.30	2.1	1,263	0.16%
2024/07/10	0.1	53.18	0	0.00	52.80	0.1	1,269	0.01%
2024/07/09	1	52.50	1	52.40	52.50	0	1,285	0.00%
2024/07/08	1	53.62	1	53.60	53.60	0	1,271	0.00%
2024/07/05	3.1	53.50	1	53.50	53.50	2.1	1,273	0.16%
2024/07/04	0.1	53.60	0.5	53.60	53.20	-0.4	1,282	-0.03%
2024/07/03	1	53.90	6	54.37	53.50	-5	1,273	-0.39%
2024/07/02	9	54.75	0	0.00	54.20	9	1,260	0.72%
2024/07/01	6	56.13	2.5	56.03	56.30	3.5	1,228	0.29%
2024/06/28	2.1	53.41	3.5	53.97	55.00	-1.4	1,182	-0.12%
2024/06/27	20.1	53.70	20	53.40	53.00	0.1	1,152	0.01%
2024/06/26	3	52.97	2	52.70	52.70	1	1,131	0.09%
2024/06/25	1	51.20	1	51.60	51.80	0	1,118	0.00%
2024/06/24	1	52.30	12	52.23	51.80	-11	1,124	-0.98%
2024/06/21	0	0.00	2	53.05	52.20	-2	1,131	-0.18%
2024/06/20	0	0.00	2.1	53.10	53.10	-2.1	1,125	-0.19%
2024/06/19	0.1	52.50	0	0.00	52.30	0.1	1,155	0.01%
2024/06/18	0	0.00	8.5	53.05	52.20	-8.5	1,156	-0.73%
2024/06/17	12.1	53.72	0	0.00	53.70	12.1	1,145	1.06%
2024/06/14	0	51.40	0	0.00	51.30	0	1,119	0.00%
2024/06/13	0.3	51.06	0	0.00	50.80	0.3	1,117	0.03%
2024/06/12	15	51.23	0	0.00	51.10	15	1,122	1.34%
2024/06/11	4.1	52.90	5	52.60	52.10	-1	1,124	-0.08%
2024/06/07	0	51.30	5	51.40	51.60	-5	1,135	-0.44%
2024/06/06	7	50.59	2	50.35	50.30	5	1,143	0.44%
2024/06/05	0	50.70	0	0.00	50.70	0	1,175	0.00%
2024/06/04	0	0.00	0.2	51.01	50.50	-0.2	1,197	-0.02%
2024/06/03	5	51.70	0	0.00	51.30	5	1,234	0.41%
2024/05/31	0.1	51.00	26	51.77	52.10	-26	1,238	-2.10%
2024/05/30	8.1	50.54	0	0.00	50.30	8.1	1,236	0.65%
2024/05/29	2	51.65	2	51.80	51.60	0	1,242	0.00%
2024/05/28	0	51.30	0	0.00	51.30	0	1,245	0.00%
2024/05/27	19.1	50.77	1	50.80	51.00	18.1	1,245	1.45%
2024/05/24	10	51.70	2	51.65	51.60	8	1,234	0.65%
2024/05/20	0.3	54.36	3.1	53.94	54.00	-2.9	1,259	-0.23%
2024/05/17	0.1	53.70	1.3	54.61	54.70	-1.3	1,260	-0.10%
2024/05/16	1	52.80	3	53.80	53.90	-2	1,261	-0.16%
2024/05/15	0	0.00	10	52.70	52.40	-10	1,258	-0.79%
2024/05/14	2	52.60	0	0.00	52.70	2	1,300	0.15%
2024/05/13	4	54.28	6	54.35	52.90	-2	1,397	-0.14%
2024/05/10	3	53.97	0	0.00	54.10	3	1,389	0.22%
2024/05/09	1	53.60	0	0.00	53.60	1	1,389	0.07%
2024/05/08	2.1	53.90	0	0.00	53.80	2.1	1,392	0.15%
2024/05/07	1	52.84	0	0.00	53.00	1	1,396	0.07%
2024/05/06	2.1	54.20	0	0.00	53.60	2.1	1,396	0.15%
2024/05/03	10.1	52.56	8.2	52.50	52.40	2	1,392	0.14%
2024/05/02	1	52.49	1	52.30	52.30	0	1,409	0.00%
2024/04/30	0	51.60	4.1	51.90	51.60	-4	1,406	-0.29%
2024/04/29	0	0.00	1.1	50.75	52.00	-1.1	1,408	-0.07%
2024/04/26	0.1	51.30	0	0.00	51.30	0.1	1,411	0.01%
2024/04/25	0	0.00	1	52.20	52.00	-1	1,455	-0.07%
2024/04/23	0	50.00	1	50.30	50.30	-1	1,484	-0.06%
2024/04/19	1	50.00	0	0.00	48.50	1	1,544	0.06%
2024/04/18	5	50.50	0	0.00	50.20	5	1,568	0.32%
2024/04/16	2	48.90	17.8	49.53	48.50	-15.8	1,602	-0.99%
2024/04/15	1.1	50.70	0	0.00	50.70	1.1	1,585	0.07%
2024/04/12	3	52.47	0.2	52.40	52.20	2.8	1,571	0.18%
2024/04/11	5	52.20	2	52.05	52.10	3	1,584	0.19%
2024/04/10	1	52.99	0	0.00	53.00	1	1,583	0.07%
2024/04/09	5	51.90	3	52.00	52.10	2	1,581	0.13%
2024/04/08	1	52.10	0	0.00	51.70	1	1,598	0.06%
2024/04/03	1.2	51.80	0	0.00	51.80	1.2	1,598	0.07%
2024/04/02	0.1	52.00	0	0.00	52.40	0.1	1,596	0.01%
2024/04/01	0	0.00	3	52.67	52.90	-3	1,587	-0.19%
2024/03/29	0.3	52.00	0	0.00	52.00	0.3	1,581	0.02%
2024/03/28	1.3	52.36	1	52.50	52.20	0.3	1,585	0.02%
2024/03/27	0.1	52.50	0	0.00	52.40	0.1	1,586	0.00%
2024/03/26	1	52.00	0	53.50	52.00	1	1,596	0.06%
2024/03/25	0.1	53.50	0	0.00	53.50	0.1	1,596	0.00%
2024/03/22	0	0.00	2	52.10	53.00	-2	1,597	-0.13%
2024/03/21	0.1	53.60	0	0.00	53.10	0.1	1,572	0.01%
2024/03/20	1	53.60	0	0.00	53.90	1	1,585	0.06%
2024/03/19	2.2	53.56	0	0.00	53.30	2.2	1,596	0.14%
2024/03/18	2	54.45	0	54.80	54.00	2	1,598	0.12%
2024/03/15	0	0.00	1	54.50	54.80	-1	1,612	-0.06%
2024/03/13	3.1	55.87	0	0.00	54.00	3.1	1,702	0.18%
2024/03/12	0.1	55.80	0.1	55.80	55.70	0	1,718	0.00%
2024/03/11	10.1	55.75	2	56.20	55.20	8.1	1,733	0.46%
2024/03/08	1.4	57.54	0	0.00	57.50	1.4	1,760	0.08%
2024/03/07	1	58.20	0	0.00	59.30	1	1,806	0.06%
2024/03/06	2	59.50	4	59.10	59.10	-2	1,805	-0.11%
2024/03/05	1	59.60	0	0.00	59.30	1	1,811	0.06%
2024/03/04	32	60.01	3	60.00	60.00	29	1,813	1.60%
2024/03/01	3	61.13	0	0.00	60.80	3	1,815	0.17%
2024/02/29	40.5	61.10	0	0.00	61.20	40.5	1,852	2.19%
2024/02/27	0	0.00	1	61.50	61.40	-1	1,854	-0.05%
2024/02/23	0	0.00	1.5	60.97	60.60	-1.5	1,854	-0.08%
2024/02/22	6	61.40	4	61.30	60.80	2	1,859	0.11%
2024/02/20	1	62.80	0	0.00	62.30	1	1,862	0.05%
2024/02/19	0	0.00	14.5	62.94	62.90	-14.5	1,888	-0.77%
2024/02/15	11	62.07	2	61.90	61.80	9	1,890	0.48%
2024/02/05	22.1	65.35	6	64.85	65.30	16.1	1,870	0.86%
2024/02/02	5	59.36	0	0.00	60.10	5	1,786	0.28%
2024/02/01	3	60.10	0	0.00	60.00	3	1,789	0.17%
2024/01/31	0	0.00	1	60.20	60.20	-1	1,794	-0.06%
2024/01/30	5	60.18	0	0.00	60.00	5	1,806	0.28%
2024/01/29	2.5	60.88	0	0.00	61.30	2.5	1,820	0.14%
2024/01/26	3	61.00	0	0.00	60.90	3	1,825	0.16%
2024/01/25	7	62.69	1	61.50	61.40	6	1,817	0.33%
2024/01/23	6	62.93	0	0.00	63.30	6	1,807	0.33%
2024/01/22	0	63.10	0	0.00	63.00	0	1,810	0.00%
2024/01/19	2	63.45	0	0.00	63.10	2	1,816	0.11%
2024/01/18	3.1	66.26	2	65.85	65.40	1.1	1,776	0.06%
2024/01/17	2	69.10	24	69.13	67.20	-22	1,764	-1.25%
2024/01/16	7	67.14	0	0.00	67.00	7	1,741	0.40%
2024/01/15	0	0.00	4	69.60	68.60	-4	1,750	-0.23%
2024/01/12	0	0.00	9	67.69	68.00	-9	1,705	-0.53%
2024/01/11	13	64.68	4	65.25	65.30	9	1,683	0.53%
2024/01/10	5	68.38	5	68.70	68.20	0	1,666	0.00%
2024/01/09	4	67.43	0	0.00	67.10	4	1,676	0.24%
2024/01/08	0	0.00	0	68.90	68.40	0	1,688	0.00%
2024/01/05	0	0.00	1	68.80	69.10	-1	1,705	-0.06%
2024/01/04	1	68.10	10	67.96	67.70	-9	1,713	-0.53%
2024/01/03	1	68.40	1	68.50	68.30	0	1,768	0.00%
2024/01/02	7.1	68.62	3	68.90	68.50	4.1	1,817	0.22%
2023/12/29	6	70.10	0	0.00	70.10	6	1,808	0.33%
2023/12/28	2	70.05	0	0.00	70.00	2	1,819	0.11%
2023/12/26	1	69.60	3	69.60	69.90	-2	1,907	-0.10%
2023/12/22	0	0.00	1	69.80	69.40	-1	1,926	-0.05%
2023/12/21	2	70.10	2	70.00	69.40	0	1,938	0.00%
2023/12/20	2	69.95	0	0.00	69.80	2	1,939	0.10%
2023/12/19	1	69.40	0	69.40	69.20	1	1,942	0.05%
2023/12/14	1	71.30	0	0.00	69.70	1	1,953	0.05%
2023/12/13	1.1	70.93	0	0.00	70.40	1.1	1,948	0.06%
2023/12/12	3	71.00	0	0.00	70.60	3	1,971	0.15%
2023/12/11	50.2	72.50	28	72.66	71.10	22.2	1,981	1.12%
2023/12/08	3	75.40	6	75.30	75.80	-3	1,950	-0.15%
2023/12/07	10.1	75.78	1	75.30	75.00	9.1	1,977	0.46%
2023/12/06	5	74.74	2	75.50	74.80	3	2,015	0.15%
2023/12/05	3.1	74.19	4	73.40	75.90	-0.9	2,026	-0.04%
2023/12/04	13.7	74.98	18.7	75.80	74.80	-5	1,996	-0.25%
2023/12/01	0	0.00	5.1	72.96	72.70	-5.1	1,987	-0.26%
2023/11/30	1.1	71.89	1	71.70	71.90	0.1	2,096	0.00%
2023/11/29	0	0.00	1	70.60	71.00	-1	2,234	-0.04%
2023/11/28	1.1	70.21	3	70.53	70.70	-2	2,705	-0.07%
2023/11/27	3	70.83	4	70.40	69.80	-1	2,958	-0.03%
2023/11/21	3	68.13	0	0.00	67.80	3	2,978	0.10%
2023/11/20	1	67.80	0	0.00	67.70	1	2,984	0.03%
2023/11/16	6.1	68.19	0	0.00	67.70	6.1	3,000	0.20%
2023/11/15	2	70.10	0	0.00	69.10	2	3,000	0.07%
2023/11/13	7	70.26	10	70.45	69.60	-3	3,025	-0.10%
2023/11/10	2	71.30	1	71.80	70.70	1	3,039	0.03%
2023/11/09	2	72.30	5	73.50	72.00	-3	3,059	-0.10%
2023/11/08	1	73.50	0	0.00	72.80	1	3,140	0.03%
2023/11/07	6	73.58	2	73.55	72.90	4	3,233	0.12%
2023/11/06	2.1	72.80	4	72.70	73.10	-1.9	3,228	-0.06%
2023/11/03	0	0.00	3	71.53	71.30	-3	3,204	-0.09%
2023/11/02	7	70.57	2	71.25	71.10	5	3,205	0.16%
2023/11/01	5	69.60	2	69.60	69.70	3	3,206	0.09%
2023/10/31	1	69.60	2	71.50	69.60	-1	3,219	-0.03%
2023/10/30	0	0.00	8	70.79	70.60	-8	3,232	-0.25%
2023/10/27	6.1	70.45	2	70.95	70.80	4.1	3,249	0.13%
2023/10/26	4	70.50	3	69.70	69.60	1	3,261	0.03%
2023/10/25	0	71.30	1	71.20	70.90	-1	3,262	-0.03%
2023/10/24	4	70.80	2	70.85	71.00	2	3,262	0.06%
2023/10/23	4.1	69.96	5.1	70.53	70.50	-1	3,266	-0.03%
2023/10/20	1	68.80	1.5	69.60	68.70	-0.5	3,254	-0.02%
2023/10/19	3	70.27	6	70.30	70.20	-3	3,244	-0.09%
2023/10/18	4	71.00	1	70.70	69.70	3	3,254	0.09%
2023/10/17	1.1	72.71	5	73.50	72.30	-3.9	3,239	-0.12%
2023/10/16	4.1	73.52	4	74.15	73.70	0.1	3,256	0.00%
2023/10/13	1.1	72.84	1	72.90	72.70	0.1	3,238	0.00%
2023/10/12	1.1	73.44	0	0.00	72.90	1.1	3,244	0.03%
2023/10/11	3	73.90	18	74.46	72.10	-15	3,236	-0.46%
2023/10/06	7	75.79	15	75.23	76.20	-8	3,216	-0.25%
2023/10/04	3	73.77	7	74.03	73.40	-4	3,160	-0.13%
2023/10/03	9.1	75.46	5	75.60	74.00	4.1	3,151	0.13%
2023/10/02	0	0.00	2	73.40	73.60	-2	3,077	-0.06%
2023/09/26	1	74.00	0	0.00	72.00	1	3,062	0.03%
2023/09/25	0.5	73.47	2.5	73.70	73.30	-2	3,057	-0.07%
2023/09/22	1	72.20	3	72.27	72.90	-2	3,063	-0.07%
2023/09/21	2	72.25	2	72.10	72.10	0	3,087	0.00%
2023/09/20	3	73.33	0.2	73.40	73.00	2.8	3,081	0.09%
2023/09/19	0	0.00	2	74.00	73.70	-2	3,079	-0.06%
2023/09/18	3	73.80	4	73.03	72.60	-1	3,054	-0.03%
2023/09/15	4	73.23	1	74.10	73.50	3	3,046	0.10%
2023/09/14	0	0.00	2	74.00	73.50	-2	3,022	-0.07%
2023/09/13	1	73.60	7	73.13	73.90	-6	3,015	-0.20%
2023/09/12	2	70.35	5	69.96	70.00	-3	2,982	-0.10%
2023/09/11	10	73.37	19	74.25	72.00	-9	2,948	-0.31%
2023/09/08	25	73.40	3	73.50	73.40	22	2,883	0.76%
2023/09/07	14	73.04	10	73.04	72.70	4	2,863	0.14%
2023/09/06	20	72.97	12	73.44	72.50	8	2,844	0.28%
2023/09/05	46.1	71.63	45.1	71.85	72.70	1	2,784	0.03%
2023/09/04	10	73.12	4	72.88	72.70	6	2,640	0.23%
2023/09/01	47.1	77.53	47	77.60	77.60	0.1	2,495	0.01%
2023/08/31	12	76.24	16	76.26	76.30	-4	2,029	-0.20%
2023/08/30	0	0.00	2	69.40	69.40	-2	1,765	-0.11%
2023/08/28	0	0.00	1	61.50	61.60	-1	1,725	-0.06%
2023/08/25	1	61.00	0	0.00	60.90	1	1,738	0.06%
2023/08/24	2	61.75	1	62.10	61.20	1	1,739	0.06%
2023/08/23	10	63.91	8	64.03	62.30	2	1,741	0.11%
2023/08/22	1	63.70	0	0.00	62.80	1	1,736	0.06%
2023/08/21	0	0.00	2	63.30	63.00	-2	1,769	-0.11%
2023/08/18	1	62.00	1	62.70	61.00	0	1,762	0.00%
2023/08/17	2	63.10	0	0.00	62.50	2	1,804	0.11%
2023/08/16	1	62.20	0	0.00	63.50	1	1,798	0.06%
2023/08/14	1	63.50	2	62.50	62.70	-1	1,747	-0.06%
2023/08/11	5	59.64	2.2	62.30	62.50	2.8	1,653	0.17%
2023/08/10	4	58.50	2	57.90	57.90	2	1,566	0.13%
2023/08/08	2	59.25	1	59.90	59.10	1	1,592	0.06%
2023/08/04	1	58.80	2	58.80	59.00	-1	1,619	-0.06%
2023/08/02	4	58.00	3	58.50	57.80	1	1,627	0.06%
2023/08/01	2	57.60	8	56.93	57.00	-6	1,638	-0.37%
2023/07/31	2	57.55	0	0.00	57.00	2	1,660	0.12%
2023/07/28	1	58.80	0	0.00	58.40	1	1,657	0.06%
2023/07/27	1	59.30	0	0.00	58.80	1	1,682	0.06%
2023/07/26	1	59.30	1	59.90	58.70	0	1,689	0.00%
2023/07/24	0	0.00	1	60.30	60.20	-1	1,705	-0.06%
2023/07/21	2	60.75	0	0.00	60.40	2	1,724	0.12%
2023/07/20	1	61.80	0	0.00	61.70	1	1,745	0.06%
2023/07/19	0	60.90	0	0.00	60.90	0	1,827	0.00%
2023/07/18	1.5	59.50	2	59.45	59.00	-0.5	1,859	-0.03%
2023/07/17	0	0.00	3	59.90	60.30	-3	1,953	-0.15%
2023/07/14	4	57.78	0	0.00	57.80	4	1,999	0.20%
2023/07/13	3	58.27	2	58.20	57.50	1	2,108	0.05%
2023/07/12	0	0.00	1	60.10	59.60	-1	2,577	-0.04%
2023/07/11	1	60.50	2	60.15	60.00	-1	2,941	-0.03%
2023/07/06	0	0.00	10	61.90	60.50	-10	3,018	-0.33%
2023/07/05	0	0.00	1	61.20	61.10	-1	3,025	-0.03%
2023/07/04	10	61.20	3	60.90	60.70	7	3,061	0.23%
2023/07/03	0	61.20	0	0.00	61.10	0	3,076	0.00%
2023/06/30	0	0.00	1.1	61.95	61.60	-1.1	3,072	-0.04%
2023/06/29	6	63.12	11	62.45	63.00	-5	3,060	-0.16%
2023/06/28	10	61.30	0	0.00	61.30	10	3,035	0.33%
2023/06/27	1	61.00	1	60.90	60.50	0	3,057	0.00%
2023/06/26	3	60.30	0	0.00	60.00	3	3,065	0.10%
2023/06/21	2	59.90	0	0.00	60.00	2	3,074	0.07%
2023/06/20	1	60.60	0	0.00	60.10	1	3,089	0.03%
2023/06/16	0	0.00	1	61.70	61.50	-1	3,100	-0.03%
2023/06/15	1	60.30	1	60.30	60.10	0	3,091	0.00%
2023/06/13	0.1	59.79	0	0.00	59.50	0.1	3,129	0.00%
2023/06/12	2.1	60.44	1	60.10	60.30	1.1	3,157	0.03%
2023/06/08	2.3	61.78	0	0.00	61.10	2.3	3,238	0.07%
2023/06/07	1	62.00	0	0.00	61.90	1	3,353	0.03%
2023/06/06	0.5	62.00	1	62.10	62.60	-0.5	3,492	-0.01%
2023/06/05	0	0.00	3	61.73	61.40	-3	3,513	-0.09%
2023/06/01	0	0.00	2	62.20	62.00	-2	3,573	-0.06%
2023/05/31	2	61.55	0	0.00	62.00	2	3,607	0.06%
2023/05/30	0	0.00	4.4	62.01	61.90	-4.4	3,663	-0.12%
2023/05/26	2	62.55	2	62.80	62.40	0	3,781	0.00%
2023/05/25	0	0.00	1	65.00	63.50	-1	3,810	-0.03%
2023/05/24	1	63.20	1	64.20	64.20	0	3,815	0.00%
2023/05/23	14	63.13	1	63.10	63.60	13	3,818	0.34%
2023/05/17	4	59.65	0	0.00	59.10	4	3,946	0.10%
2023/05/12	2	58.80	2	59.80	60.00	0	4,033	0.00%
2023/05/10	0	0.00	1	62.40	62.70	-1	4,056	-0.02%
2023/05/09	2	62.20	1	63.80	61.70	1	4,103	0.02%
2023/05/05	0	0.00	3	65.20	65.50	-3	4,068	-0.07%
2023/05/04	3	63.70	0	0.00	63.50	3	4,039	0.07%
2023/05/03	6	64.93	4	64.05	63.30	2	4,031	0.05%
2023/05/02	2	65.90	2	66.30	65.60	0	4,029	0.00%
2023/04/28	1	65.70	1	66.10	65.90	0	4,036	0.00%
2023/04/27	2	66.45	0	0.00	65.70	2	4,041	0.05%
2023/04/26	4	66.95	2	66.60	66.50	2	4,036	0.05%
2023/04/25	6	68.92	4	67.50	67.50	2	4,029	0.05%
2023/04/24	2	68.75	2	69.45	67.60	0	3,998	0.00%
2023/04/21	1	66.40	8	66.58	65.70	-7	3,913	-0.18%
2023/04/20	9	70.06	1	69.80	68.50	8	3,880	0.21%
2023/04/19	11	69.25	10	69.34	69.40	1	3,802	0.03%
2023/04/18	1	68.50	3	67.43	67.50	-2	3,811	-0.05%
2023/04/17	11	70.94	7.5	71.19	69.90	3.5	3,746	0.09%
2023/04/14	6	66.92	9	68.31	69.30	-3	3,283	-0.09%
2023/04/13	2	63.00	5	63.00	63.00	-3	3,004	-0.10%
2023/04/12	0	0.00	20	57.30	57.30	-20	3,133	-0.64%
2023/04/11	3	56.83	0.5	57.00	56.90	2.5	3,152	0.08%
2023/04/10	0	0.00	3	58.37	58.10	-3	3,158	-0.09%
2023/04/07	2	59.90	0	0.00	59.30	2	3,155	0.06%
2023/04/06	0	0.00	0.1	58.70	58.50	-0.1	3,158	0.00%
2023/03/31	0	0.00	3.3	58.00	57.90	-3.3	3,155	-0.10%
2023/03/30	0	0.00	1	57.80	57.80	-1	3,198	-0.03%
2023/03/29	20	57.50	0	0.00	57.20	20	3,240	0.62%
2023/03/28	3	56.80	1.4	58.73	56.80	1.6	3,283	0.05%
2023/03/27	0	0.00	6	58.52	58.30	-6	3,262	-0.18%
2023/03/24	5	57.70	3	58.00	57.90	2	3,271	0.06%
2023/03/21	0	57.00	0	0.00	57.90	0	3,297	0.00%
2023/03/20	0	0.00	4	56.00	56.70	-4	3,307	-0.12%
2023/03/17	0.1	56.90	0	0.00	56.80	0.1	3,335	0.00%
2023/03/14	0	0.00	1	56.80	57.20	-1	3,453	-0.03%
2023/03/13	5	57.38	4	57.70	57.00	1	3,474	0.03%
2023/03/10	1.1	62.41	5.1	62.34	60.40	-4	3,440	-0.12%
2023/03/09	4	59.70	5	60.39	62.10	-1	3,367	-0.03%
2023/03/08	6	56.47	0	0.00	56.50	6	3,287	0.18%
2023/03/07	0	0.00	1	56.30	56.40	-1	3,378	-0.03%
2023/03/06	0	0.00	3	56.03	55.70	-3	3,475	-0.09%
2023/03/02	5	56.68	3	56.50	56.60	2	3,467	0.06%
2023/03/01	9	58.27	4	57.93	57.20	5	3,427	0.15%
2023/02/23	1	61.80	1	61.80	63.00	0	3,416	0.00%
2023/02/22	2.1	61.77	4	61.80	61.10	-1.9	3,423	-0.06%
2023/02/21	1	63.70	0	0.00	63.00	1	3,599	0.03%
2023/02/20	4	62.95	10	63.01	63.30	-6	3,668	-0.16%
2023/02/17	14	63.74	10	66.46	63.80	4	3,653	0.11%
2023/02/16	0	0.00	2.4	67.50	67.10	-2.4	3,593	-0.07%
2023/02/15	8	67.35	8	67.66	67.70	0	3,653	0.00%
2023/02/14	2	68.30	1	68.30	68.10	1	3,696	0.03%
2023/02/13	1	69.50	0	0.00	68.20	1	3,811	0.03%
2023/02/10	18	72.21	0	0.00	71.50	18	3,829	0.47%
2023/02/09	2	74.30	3	73.80	73.50	-1	4,065	-0.02%
2023/02/08	7	76.21	0	0.00	75.20	7	4,044	0.17%
2023/02/07	3	78.70	3	78.17	77.20	0	4,045	0.00%
2023/02/03	1	74.40	0	0.00	74.20	1	4,100	0.02%
2023/02/02	0	0.00	2	75.05	75.00	-2	4,114	-0.05%
2023/02/01	0	0.00	7	73.54	74.30	-7	4,171	-0.17%
2023/01/31	17	73.43	3	72.80	73.40	14	4,232	0.33%
2023/01/30	3	71.60	3.1	72.50	71.80	-0.1	4,322	0.00%
2023/01/17	3	71.97	0	0.00	71.20	3	4,389	0.07%
2023/01/16	2	73.00	0	0.00	73.30	2	4,494	0.04%
2023/01/13	3	72.40	3	71.90	72.00	0	4,632	0.00%
2023/01/12	1	71.40	3	71.80	71.00	-2	4,681	-0.04%
2023/01/11	6	72.75	6	73.03	72.50	0	4,707	0.00%
2023/01/10	6	74.50	4.3	73.46	73.20	1.7	4,728	0.04%
2023/01/09	0	0.00	5	74.28	75.20	-5	4,756	-0.11%
2023/01/06	12	73.69	7	73.80	72.90	5	4,788	0.10%
2023/01/05	4	72.05	4	73.35	73.50	0	4,804	0.00%
2023/01/04	1	68.60	8	69.94	70.80	-7	4,912	-0.14%
2023/01/03	13	66.10	11	67.57	67.90	2	4,958	0.04%
2022/12/30	43.2	65.36	43	65.47	69.50	0.2	4,921	0.00%
2022/12/29	2	68.60	0	0.00	68.00	2	4,795	0.04%
2022/12/28	8.1	70.86	3	71.20	68.60	5.1	4,816	0.11%
2022/12/27	6	72.33	0	0.00	73.00	6	4,830	0.12%
2022/12/26	6	73.77	11	73.68	73.00	-5	4,857	-0.10%
2022/12/23	0	0.00	6	70.92	71.10	-6	4,876	-0.12%
2022/12/22	20.1	70.54	5	71.52	70.90	15.1	4,939	0.30%
2022/12/21	8	70.18	15	69.92	71.20	-7	4,991	-0.14%
2022/12/20	4	73.61	6	73.95	72.00	-2	5,026	-0.04%
2022/12/19	0	0.00	4	76.75	76.40	-4	5,090	-0.08%
2022/12/16	4	77.30	3	76.90	76.30	1	5,213	0.02%
2022/12/15	6	79.17	2	78.70	78.60	4	5,303	0.08%
2022/12/14	4	78.85	0	0.00	80.90	4	5,426	0.07%
2022/12/13	1	80.80	4	80.10	80.00	-3	5,462	-0.05%
2022/12/12	5	80.50	1	80.10	79.30	4	5,510	0.07%
2022/12/09	3	82.40	2	82.80	82.60	1	5,613	0.02%
2022/12/08	12	80.58	21	80.57	81.80	-9	5,606	-0.16%
2022/12/07	6	79.78	4	80.63	79.10	2	5,618	0.04%
2022/12/06	21	85.01	13	84.25	81.40	8	5,603	0.14%
2022/12/05	20	82.99	26.3	82.83	82.80	-6.3	5,522	-0.11%
2022/12/02	11.2	81.24	7	81.24	80.90	4.2	5,491	0.08%
2022/12/01	6.5	81.17	2	81.30	80.70	4.5	5,476	0.08%
2022/11/30	5.4	79.78	8.9	79.65	81.00	-3.5	5,472	-0.06%
2022/11/29	13	78.37	7	79.37	79.40	6	5,442	0.11%
2022/11/28	20	72.14	20	73.11	74.90	0	5,366	0.00%
2022/11/25	4	76.58	11	77.19	75.70	-7	5,464	-0.13%
2022/11/24	1.1	78.08	6	78.00	77.80	-4.9	5,488	-0.09%
2022/11/23	1	78.90	0	0.00	78.60	1	5,484	0.02%
2022/11/22	14.2	78.84	14	78.59	78.10	0.2	5,474	0.00%
2022/11/21	14	81.42	9	82.03	80.20	5	5,421	0.09%
2022/11/18	1	80.10	1	79.80	79.40	0	5,382	0.00%
2022/11/17	13	81.31	3	81.40	79.30	10	5,383	0.19%
2022/11/16	5	77.46	1.3	83.50	84.10	3.7	5,176	0.07%
2022/11/15	4	75.68	4	76.15	76.50	0	5,100	0.00%
2022/11/14	2	74.70	4.5	75.01	75.80	-2.5	5,076	-0.05%
2022/11/11	0	0.00	2.6	73.59	73.50	-2.6	5,037	-0.05%
2022/11/10	5	71.56	5	70.78	71.20	0	4,983	0.00%
2022/11/09	3	71.73	12	71.01	71.80	-9	4,916	-0.18%
2022/11/08	5.1	68.59	1	67.10	66.80	4.1	4,810	0.09%
2022/11/07	25	71.99	16	70.37	68.50	9	4,729	0.19%
2022/11/04	0	0.00	3.4	73.43	73.70	-3.4	4,460	-0.08%
2022/11/03	23	67.12	1	68.00	67.00	22	4,479	0.49%
2022/11/02	0	0.00	4	65.95	67.80	-4	4,444	-0.09%
2022/11/01	23	66.65	17	66.66	65.00	6	4,398	0.14%
2022/10/31	0.2	64.80	2	63.90	64.40	-1.8	4,339	-0.04%
2022/10/28	0	0.00	5.9	63.98	63.60	-5.9	4,406	-0.13%
2022/10/27	7	62.94	1	64.30	65.50	6	4,367	0.14%
2022/10/26	12	62.57	9	62.82	63.60	3	4,376	0.07%
2022/10/25	12	64.28	11	64.16	65.20	1	4,280	0.02%
2022/10/24	9	62.89	8.1	63.20	63.00	0.9	4,208	0.02%
2022/10/21	22.3	61.31	23.1	62.09	60.50	-0.8	4,104	-0.02%
2022/10/20	3	66.43	6	66.40	66.30	-3	3,973	-0.08%
2022/10/19	5	72.90	5	72.50	69.30	0	3,917	0.00%
2022/10/18	1	71.10	1	71.50	71.50	0	3,890	0.00%
2022/10/17	2.1	66.74	3.6	66.76	70.80	-1.5	3,888	-0.04%
2022/10/14	2.1	69.93	1	70.50	69.70	1.1	3,836	0.03%
2022/10/13	5	70.43	5.2	70.96	68.80	-0.2	3,779	-0.01%
2022/10/12	11.5	73.19	7	73.87	73.20	4.5	3,689	0.12%
2022/10/11	11.2	70.24	9	71.30	69.60	2.2	3,548	0.06%
2022/10/07	3	76.83	0	0.00	75.10	3	3,465	0.09%
2022/10/06	4	77.87	10	76.95	77.20	-6	3,418	-0.18%
2022/10/05	2	80.55	1	81.10	78.50	1	3,383	0.03%
2022/10/04	4	81.08	0	0.00	80.80	4	3,366	0.12%
2022/10/03	0.1	79.14	1	79.70	79.60	-0.9	3,337	-0.03%
2022/09/30	6.3	78.85	1	76.80	79.70	5.3	3,309	0.16%
2022/09/29	4	79.65	12	80.55	79.60	-8	3,262	-0.25%
2022/09/28	16.1	80.79	10	80.03	78.80	6.1	3,213	0.19%
2022/09/27	4	84.83	2	85.05	86.90	2	3,177	0.06%
2022/09/26	8	85.39	8.5	85.42	85.60	-0.5	3,159	-0.02%
2022/09/23	20.2	89.72	32	90.35	88.40	-11.8	3,087	-0.38%
2022/09/22	15	94.70	21	95.33	95.50	-6	2,972	-0.20%
2022/09/21	71.7	94.98	35.5	96.25	95.30	36.2	2,867	1.26%
2022/09/20	4	101.50	3	103.33	101.50	1	2,744	0.04%
2022/09/19	10	102.45	6	104.75	102.50	4	2,755	0.15%
2022/09/16	20.7	107.73	3	105.67	106.50	17.7	2,761	0.64%
2022/09/15	9	116.56	10	116.40	115.00	-1	2,694	-0.04%
2022/09/14	10.5	118.17	6	117.58	116.50	4.5	2,691	0.17%
2022/09/13	4	124.38	8	122.88	121.50	-4	2,654	-0.15%
2022/09/12	0.6	124.75	3	127.50	127.50	-2.4	2,622	-0.09%
2022/09/08	3	130.67	0	0.00	130.50	3	2,580	0.12%
2022/09/07	1.6	129.86	2.9	130.16	129.50	-1.3	2,580	-0.05%
2022/09/06	0	0.00	5	135.20	132.50	-5	2,569	-0.19%
2022/09/05	2	138.75	3	137.17	136.50	-1	2,551	-0.04%
2022/09/02	6	139.83	15	137.77	137.50	-9	2,534	-0.36%
2022/09/01	36.3	145.90	24	139.79	136.00	12.3	2,489	0.50%
2022/08/31	1	141.00	5.5	146.09	147.00	-4.5	2,260	-0.20%
2022/08/30	3.2	132.38	1.3	134.39	134.00	1.9	2,205	0.08%
2022/08/29	0	130.00	0	0.00	132.50	0	2,191	0.00%
2022/08/26	3	133.00	0	0.00	132.00	3	2,180	0.14%
2022/08/25	11	132.77	0	0.00	131.50	11	2,162	0.51%
2022/08/24	2	134.75	3	134.33	133.50	-1	2,135	-0.05%
2022/08/23	2.4	130.29	0.5	129.50	129.00	1.9	2,083	0.09%
2022/08/22	1.2	133.00	0	0.00	130.50	1.2	2,066	0.06%
2022/08/19	2.2	133.55	0	0.00	132.00	2.2	2,045	0.11%
2022/08/18	0	136.00	0	0.00	134.00	0	2,038	0.00%
2022/08/16	0	0.00	1	134.00	133.50	-1	2,027	-0.05%
2022/08/15	0	128.67	2	132.50	132.00	-2	2,019	-0.10%
2022/08/12	2	132.25	1.6	132.38	132.00	0.4	2,004	0.02%
2022/08/11	0	0.00	1	134.00	133.50	-1	2,010	-0.05%
2022/08/10	7.1	132.80	0	0.00	134.00	7.1	2,027	0.35%
2022/08/08	1.5	140.17	7	140.29	140.00	-5.5	2,148	-0.25%
2022/08/05	0	142.00	0	0.00	143.00	0	2,159	0.00%
2022/08/04	9.2	143.04	6.2	143.47	140.50	3	2,193	0.14%
2022/08/03	3	138.33	3	137.33	139.00	0	2,114	0.00%
2022/08/02	15.3	188.50	8	188.31	188.00	7.3	2,109	0.35%
2022/08/01	0.1	210.02	0	211.00	208.50	0.1	2,042	0.01%
2022/07/29	0.1	206.00	1	204.50	206.00	-0.9	2,027	-0.04%
2022/07/28	0.1	205.00	0.1	205.50	204.50	0	2,048	0.00%
2022/07/27	2.1	200.90	6.1	200.75	204.50	-4	2,073	-0.19%
2022/07/26	5.1	198.89	16	198.13	197.50	-11	2,078	-0.53%
2022/07/22	1.5	202.10	2	198.75	195.00	-0.5	2,070	-0.02%
2022/07/21	0.3	190.50	0	0.00	191.50	0.3	2,057	0.01%
2022/07/19	2	179.75	0	180.00	179.50	2	2,119	0.09%
2022/07/18	2.1	186.79	1	182.00	181.50	1.1	2,226	0.05%
2022/07/15	1	174.50	0	0.00	177.50	1	2,237	0.04%
2022/07/14	1	174.54	0	0.00	177.50	1	2,247	0.05%
2022/07/13	5	174.00	5	174.01	174.50	0	2,253	0.00%
2022/07/12	9.1	168.35	0	0.00	168.00	9.1	2,262	0.40%
2022/07/11	25	173.10	0	0.00	177.50	25	2,275	1.10%
2022/07/08	4	178.50	2	179.00	177.00	2	2,284	0.09%
2022/07/07	1	174.00	1	179.00	180.00	0	2,298	0.00%
2022/07/06	11.5	177.52	7.4	177.01	174.00	4.1	2,297	0.18%
2022/07/05	13.1	171.51	10.1	171.80	177.00	3	2,318	0.13%
2022/07/04	30.5	177.92	18.2	176.74	174.50	12.3	2,264	0.54%
2022/07/01	14.1	196.56	6.2	196.36	193.50	8	2,210	0.36%
2022/06/30	1.1	205.59	8	204.44	205.00	-6.9	2,177	-0.32%
2022/06/29	6	207.92	5	208.30	205.50	1	2,191	0.05%
2022/06/28	3.2	206.73	1	207.00	206.00	2.2	2,193	0.10%
2022/06/27	18.5	212.37	9	217.11	209.00	9.5	2,179	0.43%
2022/06/24	3	225.17	1	225.95	226.00	2	2,117	0.09%
2022/06/23	3.1	222.03	9.2	222.55	226.50	-6.1	2,090	-0.29%
2022/06/22	3.7	212.38	0	0.00	206.00	3.7	2,050	0.18%
2022/06/21	2.1	214.12	3	215.83	216.50	-0.9	2,031	-0.04%
2022/06/20	1.5	212.38	0	0.00	205.50	1.5	2,041	0.07%
2022/06/17	0.1	217.00	0	0.00	220.00	0.1	2,044	0.00%
2022/06/16	2	223.00	3.2	220.44	220.00	-1.2	2,092	-0.06%
2022/06/15	2	218.25	0	0.00	217.00	2	2,113	0.09%
2022/06/14	6	208.50	2	215.50	218.00	4	2,126	0.19%
2022/06/13	3.1	213.23	6	212.75	210.00	-2.9	2,115	-0.14%
2022/06/10	4	220.75	3	222.83	220.00	1	2,146	0.05%
2022/06/09	1.4	221.87	1	221.50	220.50	0.4	2,152	0.02%
2022/06/08	1	226.00	0.2	223.50	222.00	0.9	2,162	0.04%
2022/06/07	2	225.00	0	0.00	222.50	2	2,150	0.09%
2022/06/06	1.1	223.30	1.2	221.07	221.00	0	2,150	0.00%
2022/06/02	0	221.00	0.1	219.50	219.00	0	2,158	0.00%
2022/06/01	1	221.50	1	221.50	220.50	0	2,186	0.00%
2022/05/31	1.8	220.00	0	0.00	223.50	1.8	2,196	0.08%
2022/05/30	3.1	220.98	1	221.00	221.00	2.1	2,203	0.09%
2022/05/27	1.1	217.59	0	0.00	217.00	1.1	2,263	0.05%
2022/05/26	5.1	219.98	4	219.38	217.00	1.1	2,273	0.05%
2022/05/25	0	221.00	6.2	218.98	221.00	-6.2	2,286	-0.27%
2022/05/24	4.1	220.37	12.2	220.38	216.50	-8.1	2,317	-0.35%
2022/05/23	1.1	226.98	2	226.00	225.00	-1	2,309	-0.04%
2022/05/20	1	233.50	11.2	231.26	229.00	-10.2	2,318	-0.44%
2022/05/19	15	230.10	3	227.00	231.00	12	2,316	0.52%
2022/05/18	3	234.50	3.1	234.62	229.50	-0.1	2,329	0.00%
2022/05/17	3	231.48	0	232.50	228.00	3	2,362	0.13%
2022/05/16	14.1	227.38	4.1	226.84	234.00	10	2,499	0.40%
2022/05/13	0	0.00	2	211.00	216.00	-2	2,372	-0.08%
2022/05/12	10.7	199.42	14.1	199.00	196.50	-3.4	2,364	-0.14%
2022/05/11	2.2	212.42	1	211.50	210.50	1.2	2,321	0.05%
2022/05/10	4.2	213.78	4	216.52	215.00	0.2	2,314	0.01%
2022/05/09	2.2	226.64	1	224.00	222.50	1.2	2,323	0.05%
2022/05/06	1	230.50	0.1	234.00	233.50	1	2,330	0.04%
2022/05/05	4.2	234.00	3.1	235.65	234.00	1.1	2,330	0.05%
2022/05/04	5.3	237.63	14	235.46	236.00	-8.7	2,328	-0.37%
2022/05/03	1	249.51	2.3	252.23	248.50	-1.3	2,308	-0.06%
2022/04/29	0	0.00	5	253.00	250.50	-5	2,320	-0.22%
2022/04/28	2	257.71	2	258.50	254.00	0	2,351	0.00%
2022/04/27	2.1	255.78	1.9	255.13	256.50	0.2	2,375	0.01%
2022/04/26	6.3	258.84	2.1	256.52	255.50	4.2	2,414	0.17%
2022/04/25	5.2	266.98	6.3	266.45	262.00	-1.1	2,696	-0.04%
2022/04/22	16	274.44	24.2	273.85	268.00	-8.2	2,720	-0.30%
2022/04/21	0	0.00	1.3	264.61	265.00	-1.3	2,647	-0.05%
2022/04/20	4	263.75	4.1	263.61	267.50	-0.1	2,630	0.00%
2022/04/19	0.3	257.83	5.2	257.50	256.50	-4.9	2,624	-0.19%
2022/04/18	6	266.00	2	264.50	260.00	4	2,634	0.15%
2022/04/15	1.1	267.45	1	263.50	263.50	0.1	2,621	0.00%
2022/04/14	15	271.43	0	0.00	264.50	15	2,599	0.58%
2022/04/13	14	264.21	13	261.92	268.00	1	2,587	0.04%
2022/04/12	0.1	261.00	0	0.00	258.50	0.1	2,586	0.00%
2022/04/11	31	273.50	30	264.07	263.00	1	2,591	0.04%
2022/04/08	1.1	252.41	1.1	258.69	261.00	0.1	2,609	0.00%
2022/04/07	3	256.49	2.4	254.02	250.50	0.7	2,645	0.03%
2022/04/06	2.2	264.30	2.9	261.19	260.00	-0.7	2,632	-0.03%
2022/04/01	3.1	267.44	2	265.50	263.50	1.1	2,639	0.04%
2022/03/31	1.1	265.64	0	0.00	267.00	1.1	2,635	0.04%
2022/03/30	3	263.50	1	265.00	267.50	2	2,622	0.08%
2022/03/29	0	0.00	1	261.50	263.50	-1	2,619	-0.04%
2022/03/28	11.1	272.15	6	266.58	262.50	5.1	2,606	0.20%
2022/03/25	3	270.62	3	267.00	262.50	0	2,584	0.00%
2022/03/24	2	268.25	3	269.50	271.00	-1	2,603	-0.04%
2022/03/23	1.5	266.83	1.1	269.36	268.50	0.4	2,611	0.02%
2022/03/22	1	264.00	6.1	264.75	265.00	-5.1	2,606	-0.19%
2022/03/21	1.1	266.57	0	0.00	268.00	1.1	2,607	0.04%
2022/03/18	2	257.50	5.1	258.05	263.00	-3.1	2,572	-0.12%
2022/03/17	3	254.33	2	254.00	254.00	1	2,558	0.04%
2022/03/16	1	249.50	3	249.83	247.00	-2	2,562	-0.08%
2022/03/15	2	249.00	7.1	252.49	247.00	-5.1	2,641	-0.19%
2022/03/14	2	246.00	2	248.76	247.00	0	2,652	0.00%
2022/03/10	1.2	241.29	0	0.00	242.00	1.2	2,655	0.05%
2022/03/09	1.2	235.17	3	237.83	237.00	-1.8	2,668	-0.07%
2022/03/08	2.4	236.57	0	0.00	232.00	2.4	2,669	0.09%
2022/03/07	8.4	244.00	0.5	243.50	241.50	7.9	2,654	0.30%
2022/03/04	1	251.00	1	252.48	251.50	0	2,648	0.00%
2022/03/03	0.1	252.60	2.5	251.20	251.00	-2.4	2,685	-0.09%
2022/03/02	4	250.63	11.3	253.13	252.00	-7.2	2,717	-0.27%
2022/03/01	0	0.00	0.2	241.00	242.00	-0.2	2,670	-0.01%
2022/02/25	1.1	233.96	3.4	234.12	233.50	-2.3	2,679	-0.09%
2022/02/24	6.6	235.54	2.3	231.49	230.00	4.2	2,718	0.16%
2022/02/23	2	246.27	2.2	246.91	246.50	-0.2	2,701	-0.01%
2022/02/22	1.6	244.77	2	245.25	245.00	-0.4	2,701	-0.01%
2022/02/21	2.3	250.07	0	251.00	249.50	2.3	2,702	0.08%
2022/02/18	0.2	252.35	1.1	250.07	254.00	-0.8	2,697	-0.03%
2022/02/17	8.5	252.84	11	252.50	251.00	-2.5	2,693	-0.09%
2022/02/16	29.7	272.30	28.3	270.75	261.00	1.5	2,655	0.06%
2022/02/15	3	265.00	4.2	265.00	265.00	-1.2	2,489	-0.05%
2022/02/14	4.2	243.56	7	242.79	241.00	-2.8	2,483	-0.11%
2022/02/11	1.3	247.85	1.5	243.67	244.00	-0.2	2,468	-0.01%
2022/02/10	1.2	248.64	0.5	248.50	247.00	0.7	2,462	0.03%
2022/02/09	6.2	242.11	4.1	247.12	248.00	2.1	2,472	0.08%
2022/02/08	2.4	249.14	1.4	246.13	246.50	1	2,443	0.04%
2022/02/07	1.3	255.56	2	255.50	255.50	-0.7	2,417	-0.03%
2022/01/26	4.5	256.34	3	256.03	253.50	1.5	2,413	0.06%
2022/01/25	3.2	263.75	2.1	265.39	260.00	1	2,393	0.04%
2022/01/24	10.2	266.19	9	268.50	263.00	1.2	2,394	0.05%
2022/01/21	2	266.00	6.1	267.72	263.00	-4.1	2,422	-0.17%
2022/01/20	7.7	261.91	7	262.29	264.50	0.7	2,412	0.03%
2022/01/19	7.1	266.41	12	265.92	261.50	-4.9	2,422	-0.20%
2022/01/18	41.9	279.29	25.3	278.86	266.00	16.5	2,397	0.69%
2022/01/17	6.2	271.55	10	275.60	283.50	-3.8	2,101	-0.18%
2022/01/14	12.6	260.94	4.1	260.09	258.00	8.5	2,030	0.42%
2022/01/13	2.1	272.98	2.1	272.24	271.00	0	2,003	0.00%
2022/01/12	7.1	280.87	3	276.00	276.00	4.1	1,988	0.21%
2022/01/11	9.1	285.33	8	282.00	282.50	1.1	1,978	0.06%
2022/01/10	4	286.13	4.1	282.40	281.00	-0.1	1,978	0.00%
2022/01/07	3.1	280.94	3.1	281.21	279.00	0	2,009	0.00%
2022/01/06	6.1	282.85	9	279.56	278.00	-2.9	2,037	-0.14%
2022/01/05	1	277.00	8	279.38	279.00	-7	2,086	-0.34%
2022/01/04	8.5	275.00	5	276.70	275.00	3.5	2,087	0.17%
2022/01/03	10	279.65	24.8	277.90	279.50	-14.8	2,084	-0.71%
2021/12/30	11.8	299.94	5.1	297.72	299.00	6.7	2,070	0.32%
2021/12/29	1.3	289.08	2	291.00	287.50	-0.7	2,045	-0.03%
2021/12/28	4	286.88	7	286.00	291.00	-3	2,115	-0.14%
2021/12/27	2.3	287.04	1	290.50	281.00	1.3	2,166	0.06%
2021/12/24	0.1	294.00	2.1	294.92	293.00	-2.1	2,167	-0.10%
2021/12/23	4	294.50	2	297.25	293.00	2	2,173	0.09%
2021/12/22	3.1	293.34	2.5	292.54	292.50	0.6	2,196	0.03%
2021/12/21	6.3	294.38	2.1	293.43	292.50	4.1	2,193	0.19%
2021/12/20	11.1	301.20	6.2	301.01	299.50	4.8	2,167	0.22%
2021/12/17	2.1	291.66	0.2	287.00	292.00	2	2,118	0.09%
2021/12/16	2	287.00	2	286.50	284.00	0	2,101	0.00%
2021/12/15	8	282.31	5	283.50	286.00	3	2,097	0.14%
2021/12/14	4	280.00	5.3	277.54	279.00	-1.3	2,093	-0.06%
2021/12/13	3.5	281.36	5	280.61	278.50	-1.5	2,083	-0.07%
2021/12/10	1	285.50	1.2	285.21	285.00	-0.2	2,093	-0.01%
2021/12/09	7.5	284.72	20	287.50	280.00	-12.5	2,079	-0.60%
2021/12/08	17	269.50	12.2	268.76	279.00	4.8	1,996	0.24%
2021/12/07	1.1	246.00	1.1	250.64	254.00	0	1,949	0.00%
2021/12/06	5	252.70	3.1	251.49	250.00	1.9	1,965	0.10%
2021/12/03	0	0.00	4	250.50	249.00	-4	2,009	-0.20%
2021/12/02	5	244.90	2.1	244.29	241.00	3	2,033	0.15%
2021/12/01	2.1	241.49	4	238.50	238.50	-2	2,047	-0.10%
2021/11/30	6.4	243.33	1	240.50	241.00	5.4	2,072	0.26%
2021/11/29	4	253.89	5.6	253.09	250.00	-1.5	2,094	-0.07%
2021/11/26	0	0.00	5.7	244.78	243.50	-5.7	2,086	-0.27%
2021/11/25	2	238.00	7.1	237.96	237.00	-5.1	2,072	-0.25%
2021/11/24	6	236.92	4	237.75	240.00	2	2,109	0.09%
2021/11/23	8.3	240.82	14.1	241.25	237.00	-5.8	2,132	-0.27%
2021/11/22	1.7	218.41	3.6	221.96	228.00	-1.9	2,188	-0.09%
2021/11/19	0.8	212.02	1	209.00	207.50	-0.2	2,317	-0.01%
2021/11/18	1.1	207.76	0	0.00	214.00	1.1	2,493	0.04%
2021/11/17	0	0.00	1	207.50	205.50	-1	2,609	-0.04%
2021/11/16	3.3	206.89	0	0.00	207.00	3.3	2,692	0.12%
2021/11/15	1.7	213.28	3	213.50	212.50	-1.3	2,762	-0.05%
2021/11/11	1	223.50	0	0.00	221.00	1	3,075	0.03%
2021/11/10	0.1	223.00	0	222.50	220.50	0.1	3,227	0.00%
2021/11/09	0.1	224.00	6	223.67	223.00	-5.9	3,353	-0.18%
2021/11/08	1.1	231.33	3	227.83	225.50	-2	3,392	-0.06%
2021/11/05	1.2	225.52	1	226.00	227.50	0.2	3,411	0.00%
2021/11/04	4.1	225.21	0	0.00	222.50	4.1	3,457	0.12%
2021/11/03	0.2	224.00	9	223.72	225.50	-8.9	3,487	-0.25%
2021/11/02	2	227.00	14	229.32	224.00	-12	3,499	-0.34%
2021/11/01	8.1	227.31	6	228.00	226.00	2.1	3,501	0.06%
2021/10/29	5.4	244.72	8.1	244.94	240.00	-2.7	3,499	-0.08%
2021/10/28	1	236.00	48.1	237.27	240.00	-47.1	3,475	-1.35%
2021/10/27	49.2	214.35	9.1	217.88	218.50	40.1	3,510	1.14%
2021/10/26	5.1	194.93	12	198.75	199.00	-6.9	3,496	-0.20%
2021/10/25	7	202.21	3	204.33	203.50	4	3,506	0.11%
2021/10/22	2	211.75	2	208.00	208.00	0	3,557	0.00%
2021/10/21	0.1	216.00	3	214.33	210.50	-2.9	3,590	-0.08%
2021/10/20	0	0.00	6	209.08	208.50	-6	3,639	-0.16%
2021/10/19	0	208.50	7	208.36	210.50	-7	3,792	-0.18%
2021/10/18	4	208.00	8	210.88	208.00	-4	3,873	-0.10%
2021/10/15	10	219.95	26.1	218.38	218.50	-16.1	4,080	-0.39%
2021/10/14	17.3	203.10	4	205.88	212.00	13.3	4,035	0.33%
2021/10/13	10.3	199.89	9	194.89	193.00	1.3	4,037	0.03%
2021/10/12	5.2	211.39	6	215.75	206.00	-0.8	4,080	-0.02%
2021/10/08	6.1	223.77	3.1	226.50	220.00	3	4,107	0.07%
2021/10/07	9.2	217.69	4	222.13	229.00	5.2	4,169	0.13%
2021/10/06	3.2	233.26	5.1	230.22	225.00	-1.9	4,209	-0.05%
2021/10/05	20.5	226.79	7	228.21	227.00	13.5	4,217	0.32%
2021/10/04	21.1	254.95	16	256.63	250.50	5.1	4,162	0.12%
2021/10/01	10	284.80	4.1	279.89	278.00	5.9	4,119	0.14%
2021/09/30	1.1	271.95	3	274.50	273.50	-1.9	4,144	-0.05%
2021/09/29	7.3	268.32	7	274.29	268.00	0.3	4,161	0.01%
2021/09/28	2	281.50	3.6	282.33	279.00	-1.6	4,196	-0.04%
2021/09/27	1	283.50	6	284.50	282.00	-5	4,226	-0.12%
2021/09/24	7.2	285.01	1	286.00	285.00	6.2	4,261	0.15%
2021/09/23	1	288.00	6	287.17	283.50	-5	4,299	-0.12%
2021/09/22	8	279.94	2	281.25	280.50	6	4,409	0.14%
2021/09/17	1.1	283.88	2	286.25	286.00	-1	4,478	-0.02%
2021/09/16	1.1	285.14	3	291.00	284.00	-1.9	4,510	-0.04%
2021/09/15	16	289.50	2	288.25	290.00	14	4,547	0.31%
2021/09/14	5	279.00	2.5	281.20	279.00	2.6	4,586	0.06%
2021/09/13	3	283.33	0.5	284.00	282.00	2.5	4,596	0.05%
2021/09/10	1	285.00	4.1	287.57	285.50	-3.1	4,612	-0.07%
2021/09/09	8	287.94	7.1	286.07	284.50	0.9	4,622	0.02%
2021/09/08	3.6	299.62	3	302.00	297.00	0.6	4,607	0.01%
2021/09/07	1	293.50	9.4	290.43	295.00	-8.4	4,622	-0.18%
2021/09/06	9	281.33	2	278.25	277.50	7	4,732	0.15%
2021/09/03	13.1	277.65	1	282.50	277.00	12.1	4,702	0.26%
2021/09/02	6.1	283.53	0	0.00	281.00	6.1	4,782	0.13%
2021/09/01	10.3	292.60	11	296.36	290.50	-0.7	4,871	-0.02%
2021/08/31	0.5	302.90	5.4	303.11	302.50	-4.9	4,859	-0.10%
2021/08/30	9.1	297.78	8.2	296.71	299.00	0.9	4,853	0.02%
2021/08/27	2	290.50	3.1	286.90	289.50	-1.1	4,823	-0.02%
2021/08/26	10.3	289.74	6.6	289.01	286.00	3.8	4,794	0.08%
2021/08/25	9.3	305.13	32	307.55	302.50	-22.7	4,693	-0.48%
2021/08/24	28.6	325.74	15	328.33	304.00	13.6	4,625	0.29%
2021/08/23	20.2	355.95	18.2	346.99	337.00	2.1	4,507	0.05%
2021/08/20	19	345.72	9.5	348.75	355.00	9.4	4,439	0.21%
2021/08/19	16.7	330.60	13	334.46	334.00	3.6	4,391	0.08%
2021/08/18	12.4	350.94	16.7	347.01	335.50	-4.3	4,360	-0.10%
2021/08/17	22.3	361.70	18.1	369.30	367.00	4.2	4,269	0.10%
2021/08/16	20.6	333.01	14.1	330.53	339.50	6.5	4,138	0.16%
2021/08/13	10.1	303.28	11.8	301.64	309.00	-1.7	4,039	-0.04%
2021/08/12	3	290.33	3	291.17	289.50	0	4,016	0.00%
2021/08/11	10.1	286.73	7.1	285.67	281.50	3	4,137	0.07%
2021/08/10	17	288.53	1	287.00	289.00	16	4,281	0.37%
2021/08/09	9	280.67	8	281.44	278.00	1	4,446	0.02%
2021/08/06	7	282.71	9	284.89	283.00	-2	4,669	-0.04%
2021/08/05	0	0.00	2	284.00	282.00	-2	4,861	-0.04%
2021/08/04	4.2	279.90	1	279.50	280.00	3.2	4,955	0.06%
2021/08/03	5.1	286.91	0.1	286.75	285.00	5	4,951	0.10%
2021/08/02	3	280.00	10.6	282.26	293.00	-7.6	4,925	-0.15%
2021/07/30	3	277.00	3	284.31	277.50	0	4,924	0.00%
2021/07/29	6.1	279.68	6.1	280.74	280.00	0	4,933	0.00%
2021/07/28	7.1	274.79	20	274.38	275.50	-13	5,018	-0.26%
2021/07/27	2	268.50	11	266.36	261.50	-9	5,079	-0.18%
2021/07/26	3.2	277.06	3.1	277.47	278.50	0.1	5,088	0.00%
2021/07/23	21.6	258.26	16	263.34	263.00	5.6	5,072	0.11%
2021/07/22	22	287.32	7	287.72	282.50	15	4,993	0.30%
2021/07/21	26	301.36	37.1	302.58	299.00	-11.1	4,929	-0.23%
2021/07/20	0	0.00	3.4	280.50	280.50	-3.4	4,732	-0.07%
2021/07/19	10.1	260.87	2.4	256.57	255.00	7.8	4,813	0.16%
2021/07/16	12.4	252.35	4	251.65	258.50	8.4	4,793	0.17%
2021/07/15	4	234.00	5.1	236.69	241.00	-1.1	4,726	-0.02%
2021/07/14	14.3	210.68	18.1	207.78	219.50	-3.8	4,713	-0.08%
2021/07/13	13.3	215.93	12.2	214.08	210.00	1.2	4,658	0.02%
2021/07/12	2.2	232.06	2.2	232.05	232.00	0	4,584	0.00%
2021/07/09	1.1	240.07	5	242.10	239.00	-3.9	4,641	-0.08%
2021/07/08	2	241.26	2	242.50	241.00	0	4,730	0.00%
2021/07/07	5.3	249.09	5	248.80	248.50	0.3	4,730	0.01%
2021/07/06	10.3	241.62	1	240.50	235.00	9.3	4,739	0.20%
2021/07/05	5.1	233.36	10.2	232.14	238.50	-5.1	4,745	-0.11%
2021/07/02	5.6	239.11	7	237.64	237.50	-1.4	4,730	-0.03%
2021/07/01	2.2	246.16	6	246.67	243.00	-3.8	4,797	-0.08%
2021/06/30	11	243.59	5	243.91	247.00	6	4,823	0.12%
2021/06/29	6.2	240.62	18.1	237.43	242.00	-11.9	4,876	-0.24%
2021/06/28	12.7	258.52	10.3	269.90	258.00	2.4	4,877	0.05%
2021/06/25	7.1	271.00	2.1	271.25	269.50	5	4,900	0.10%
2021/06/24	7	271.22	2.2	276.43	276.50	4.8	4,923	0.10%
2021/06/23	2.3	272.93	5.4	272.23	275.00	-3.1	5,050	-0.06%
2021/06/22	5.2	258.65	10	277.95	255.50	-4.8	5,062	-0.10%
2021/06/21	10	268.00	5	276.81	272.00	5	5,161	0.10%
2021/06/18	1	280.00	24	277.21	270.00	-23	5,191	-0.44%
2021/06/17	2	252.50	24	254.38	260.00	-22	5,234	-0.42%
2021/06/16	11.2	256.88	9.1	258.62	255.00	2.1	5,289	0.04%
2021/06/15	24.3	262.56	9.5	270.57	283.00	14.8	5,283	0.28%
2021/06/11	0	0.00	0	275.50	275.50	0	5,171	0.00%
2021/06/09	8.3	250.50	6.3	250.50	250.50	2	5,214	0.04%
2021/06/08	6	203.00	3.3	191.70	228.00	2.7	5,200	0.05%
2021/06/07	7.2	207.50	0	0.00	207.50	7.2	5,154	0.14%
2021/06/04	4.5	230.50	3.1	230.50	230.50	1.4	5,149	0.03%
2021/06/03	3.4	256.00	47.3	256.00	256.00	-43.9	5,143	-0.85%
2021/06/02	11.2	284.00	0.5	284.00	284.00	10.7	5,146	0.21%
2021/06/01	5.1	315.50	2.4	315.50	315.50	2.7	5,172	0.05%
2021/05/28	8.4	395.05	14	393.11	389.00	-5.6	5,093	-0.11%
2021/05/27	7.1	393.06	8.3	395.96	402.00	-1.3	5,050	-0.02%
2021/05/26	4.2	384.55	5.3	393.35	386.00	-1.1	5,024	-0.02%
2021/05/25	11.1	386.12	10	384.00	380.00	1	5,073	0.02%
2021/05/24	9.3	382.54	7.5	383.86	396.50	1.7	5,022	0.03%
2021/05/21	2	356.00	16.4	356.58	360.50	-14.4	5,040	-0.29%
2021/05/20	8.1	346.64	19	350.32	352.00	-10.9	5,007	-0.22%
2021/05/19	14.8	347.90	12.3	354.49	344.50	2.6	4,972	0.05%
2021/05/18	17.9	381.42	11.2	382.06	375.50	6.7	4,890	0.14%
2021/05/17	11.1	404.69	88.7	416.26	417.00	-77.6	4,770	-1.63%
2021/05/14	14.8	362.70	24.6	376.13	379.50	-9.8	4,819	-0.20%
2021/05/13	40.9	346.85	24.5	342.83	363.00	16.4	4,773	0.34%
2021/05/12	20.1	317.62	22.8	322.98	330.00	-2.7	4,696	-0.06%
2021/05/11	30.4	291.26	16.1	296.07	300.00	14.3	4,539	0.32%
2021/05/10	3	280.83	9.3	283.37	280.00	-6.3	4,515	-0.14%
2021/05/07	6	275.00	3	274.50	275.00	3	4,520	0.07%
2021/05/06	13.3	275.05	12	272.21	270.00	1.3	4,514	0.03%
2021/05/05	5	283.50	12.5	283.92	287.00	-7.5	4,463	-0.17%
2021/05/04	20.3	286.89	9.1	288.47	281.00	11.2	4,450	0.25%
2021/05/03	5.1	303.00	10.4	306.50	310.00	-5.3	4,379	-0.12%
2021/04/29	2.4	286.95	9.3	285.99	285.00	-7	4,273	-0.16%
2021/04/28	2.1	280.10	4.2	277.22	276.00	-2.1	4,253	-0.05%
2021/04/27	2.8	288.20	17.4	287.77	287.00	-14.6	4,267	-0.34%
2021/04/26	7.8	271.26	1	272.00	268.50	6.8	4,210	0.16%
2021/04/23	4	263.62	7.1	265.69	262.00	-3	4,211	-0.07%
2021/04/22	20.8	269.71	11.2	263.13	259.00	9.6	4,191	0.23%
2021/04/21	15	284.66	8	278.19	277.50	7	4,115	0.17%
2021/04/20	0	0.00	5	288.60	287.00	-5	4,124	-0.12%
2021/04/19	4.1	281.72	10	280.20	275.00	-5.9	4,152	-0.14%
2021/04/16	8.3	286.94	4	290.25	286.00	4.3	4,120	0.10%
2021/04/15	1.1	284.00	3	286.00	288.00	-1.9	4,108	-0.05%
2021/04/14	21.1	288.28	24	277.48	282.50	-2.9	4,119	-0.07%
2021/04/13	19.7	299.56	10.4	309.46	295.00	9.3	4,048	0.23%
2021/04/12	6	314.00	5	314.00	314.00	1	3,950	0.03%
2021/04/09	10	281.54	7.4	278.59	285.50	2.6	3,977	0.07%
2021/04/08	1.8	272.89	11	275.45	272.50	-9.2	3,999	-0.23%
2021/04/07	11.3	280.82	24	277.73	276.00	-12.7	4,096	-0.31%
2021/04/06	23.1	275.10	23	276.48	270.00	0.1	4,146	0.00%
2021/04/01	15	289.27	20	291.55	289.00	-5	4,076	-0.12%
2021/03/31	25.2	289.51	12	291.83	289.00	13.2	4,019	0.33%
2021/03/30	17.4	288.52	11.1	291.21	296.00	6.3	3,930	0.16%
2021/03/29	17	275.00	18.6	279.48	284.50	-1.6	3,829	-0.04%
2021/03/26	13	250.46	24.2	250.24	259.00	-11.2	3,755	-0.30%
2021/03/25	29.1	255.45	22.4	258.03	253.00	6.7	3,691	0.18%
2021/03/24	23	239.13	4	242.00	249.00	19	3,517	0.54%
2021/03/23	10	216.55	9.1	223.58	226.50	0.9	3,432	0.03%
2021/03/22	5.2	204.53	7	206.79	206.00	-1.8	3,317	-0.05%
2021/03/19	12.2	207.60	15	207.50	202.00	-2.8	3,266	-0.09%
2021/03/18	13	207.58	21	208.36	208.00	-8	3,208	-0.25%
2021/03/17	15.1	192.66	18.1	193.65	197.50	-3	3,151	-0.09%
2021/03/16	15	200.40	7	201.86	197.50	8	3,095	0.26%
2021/03/15	25	203.12	13	200.04	202.00	12	3,068	0.39%
2021/03/12	17	204.47	5.1	203.50	197.00	11.9	3,041	0.39%
2021/03/11	14.1	207.92	6.2	212.36	214.00	7.9	2,979	0.26%
2021/03/10	1	203.00	4	202.25	205.00	-3	2,905	-0.10%
2021/03/09	4	187.50	3	194.67	196.00	1	2,892	0.03%
2021/03/08	7	195.29	0	0.00	188.00	7	2,885	0.24%
2021/03/05	4	203.50	5.2	191.51	203.50	-1.2	2,886	-0.04%
2021/03/04	2.2	181.82	6	183.33	185.00	-3.8	2,903	-0.13%
2021/03/03	5.1	174.57	0	0.00	180.00	5.1	2,954	0.17%
2021/03/02	2.4	174.96	5	176.78	172.50	-2.6	3,103	-0.08%
2021/02/26	3	175.33	5	176.90	175.50	-2	3,110	-0.06%
2021/02/25	16.5	183.43	12.5	180.51	185.00	4.1	3,088	0.13%
2021/02/24	3.3	175.50	0	0.00	175.50	3.3	3,017	0.11%
2021/02/23	9.6	213.30	4.8	204.31	194.50	4.8	3,047	0.16%
2021/02/22	3	216.00	0	0.00	216.00	3	2,996	0.10%
2021/02/19	9	196.50	1.4	196.50	196.50	7.6	3,019	0.25%
2021/02/18	0	0.00	0.1	179.00	179.00	-0.1	3,061	0.00%
2021/02/17	1	163.00	11.2	162.20	163.00	-10.2	3,051	-0.33%
2021/02/05	38.2	142.28	48.2	144.27	148.50	-9.9	3,018	-0.33%
2021/02/04	7	129.08	9.1	130.96	135.00	-2	2,799	-0.07%
2021/02/03	20.1	114.64	42.2	119.37	123.00	-22.1	2,649	-0.83%
2021/02/02	12.1	108.70	12	110.25	112.00	0.1	2,511	0.00%
2021/02/01	3.1	106.00	4	108.50	110.00	-0.9	2,462	-0.03%
2021/01/29	25	102.86	17.5	102.10	103.00	7.5	2,382	0.31%
2021/01/28	21	106.95	9	105.50	105.50	12	2,359	0.51%
2021/01/27	7	106.93	6	107.17	106.50	1	2,351	0.04%
2021/01/26	9	108.28	6.2	108.50	107.50	2.9	2,376	0.12%
2021/01/25	24	109.90	20	109.75	107.50	4	2,399	0.17%
2021/01/22	1.1	104.50	1	104.50	104.50	0.1	2,347	0.00%
2021/01/21	15.1	104.50	19	103.79	103.50	-3.9	2,340	-0.17%
2021/01/20	20	105.45	17	107.15	106.00	3	2,322	0.13%
2021/01/19	0.1	101.50	0	0.00	103.00	0.1	2,267	0.00%
2021/01/18	22	103.64	7	102.57	102.00	15	2,275	0.66%
2021/01/15	5	98.74	17	99.26	98.20	-12	2,249	-0.53%
2021/01/14	19	101.72	25	99.70	100.00	-6	2,246	-0.27%
2021/01/13	31	101.19	24	100.67	100.00	7	2,233	0.31%
2021/01/12	29	103.59	21.3	105.11	106.50	7.7	2,194	0.35%
2021/01/11	0	0.00	15.1	99.39	99.10	-15.1	2,123	-0.71%
2021/01/08	19	99.26	16	98.10	98.40	3	2,119	0.14%
2021/01/07	18	101.29	23	100.91	100.50	-5	2,111	-0.24%
2021/01/06	29.1	95.85	6	96.57	95.40	23.1	2,092	1.10%
2021/01/05	5	98.52	19	98.09	97.60	-14	2,115	-0.66%
2021/01/04	14.1	97.65	23	97.69	96.70	-8.9	2,119	-0.42%
2020/12/31	45.2	105.99	32.8	103.59	103.00	12.4	2,074	0.60%
2020/12/30	35.2	113.81	37	111.86	110.00	-1.8	1,991	-0.09%
2020/12/29	35.2	103.21	27.1	103.04	109.50	8.1	1,865	0.43%
2020/12/28	27	99.29	38	99.32	99.60	-11	1,777	-0.62%
2020/12/25	10	95.49	1	96.00	95.90	9	1,760	0.51%
2020/12/24	14	95.73	22	95.27	95.10	-8	1,759	-0.45%
2020/12/23	26	95.89	30	95.50	94.00	-4	1,758	-0.23%
2020/12/22	46	94.12	27	93.95	98.40	19	1,761	1.08%
2020/12/21	12	93.39	0	0.00	92.50	12	1,749	0.69%
2020/12/18	1	93.80	12	94.10	93.80	-11	1,752	-0.63%
2020/12/17	8	94.70	6	95.00	94.10	2	1,757	0.11%
2020/12/16	0	0.00	2	96.00	94.50	-2	1,773	-0.11%
2020/12/14	11	95.96	11	96.05	95.50	0	1,829	0.00%
2020/12/11	15.1	92.37	12.2	93.34	94.90	2.9	1,842	0.16%
2020/12/10	30	95.43	15	94.54	93.80	15	1,835	0.82%
2020/12/09	1.1	95.17	14	96.19	93.90	-12.9	1,845	-0.70%
2020/12/08	3	97.07	0	0.00	96.00	3	1,856	0.16%
2020/12/07	5.1	98.16	2.1	98.21	96.00	3	1,857	0.16%
2020/12/04	1	101.00	3	101.67	100.50	-2	1,858	-0.11%
2020/12/03	0	0.00	1	103.50	102.00	-1	1,899	-0.05%
2020/12/02	1	102.00	1	101.50	102.50	0	1,901	0.00%
2020/12/01	11	105.64	12	104.58	103.00	-1	1,916	-0.05%
2020/11/30	33	103.50	25	102.90	107.00	8	1,916	0.42%
2020/11/27	11.3	102.01	32	101.83	102.00	-20.7	1,869	-1.11%
2020/11/26	16.2	109.95	19.1	108.70	107.00	-3	1,846	-0.16%
2020/11/25	0	0.00	4	102.50	102.50	-4	1,766	-0.23%
2020/11/24	11	92.91	15	92.97	93.20	-4	1,778	-0.22%
2020/11/23	9.2	92.69	12	91.88	92.60	-2.8	1,799	-0.16%
2020/11/20	33	92.83	24	92.58	92.10	9	1,802	0.50%
2020/11/19	39.2	93.79	26	95.05	95.40	13.2	1,777	0.74%
2020/11/18	32	93.23	20	92.87	92.30	12	1,774	0.68%
2020/11/17	18	93.36	26	93.36	94.30	-8	1,804	-0.44%
2020/11/16	3	88.50	36	88.47	88.50	-33	1,806	-1.83%
2020/11/13	13	89.65	13	89.65	89.90	0	1,883	0.00%
2020/11/11	87	89.41	2	88.80	88.50	85	1,914	4.44%
2020/11/10	4	90.10	21	87.94	87.90	-17	1,913	-0.89%
2020/11/06	0	0.00	22	86.35	85.20	-22	1,951	-1.13%
2020/11/05	4	86.63	5	87.24	86.50	-1	2,011	-0.05%
2020/11/04	10	87.43	30	87.15	87.20	-20	2,044	-0.98%
2020/11/03	30	89.34	33	89.24	88.00	-3	2,076	-0.14%
2020/11/02	22.2	87.71	24.1	89.29	90.60	-1.9	2,065	-0.09%
2020/10/30	15.3	84.34	1	84.30	83.40	14.3	2,061	0.69%
2020/10/29	0	0.00	1	86.20	85.80	-1	2,120	-0.05%
2020/10/28	22.2	86.88	15	86.29	85.20	7.2	2,189	0.33%
2020/10/27	19	84.87	2	84.60	83.80	17	2,191	0.78%
2020/10/26	7	83.50	40	84.27	83.00	-33	2,211	-1.49%
2020/10/23	10	88.50	27	87.65	87.60	-17	2,247	-0.76%
2020/10/22	2	87.50	0	0.00	87.40	2	2,355	0.08%
2020/10/21	1	89.30	5	89.88	89.10	-4	2,464	-0.16%
2020/10/20	6	90.85	0	0.00	89.80	6	2,507	0.24%
2020/10/19	3	90.00	1	90.80	90.00	2	2,565	0.08%
2020/10/16	1	91.20	3	90.50	89.60	-2	2,615	-0.08%
2020/10/15	3	89.73	5	89.50	89.30	-2	2,676	-0.07%
2020/10/14	8	92.25	0	0.00	91.10	8	2,804	0.29%
2020/10/13	45.1	89.83	3	89.63	89.40	42.1	2,935	1.43%
2020/10/12	7	95.21	6	93.50	93.10	1	2,944	0.03%
2020/10/08	5	96.14	11	96.00	96.10	-6	3,007	-0.20%
2020/10/07	2	97.95	16	97.70	97.70	-14	3,065	-0.46%
2020/10/06	2	98.75	0	0.00	98.70	2	3,155	0.06%
2020/10/05	2	98.45	20	99.65	98.60	-18	3,303	-0.54%
2020/09/30	11	97.75	1	97.40	98.80	10	3,393	0.29%
2020/09/29	1	95.50	0	0.00	93.70	1	3,525	0.03%
2020/09/28	0	0.00	2	96.75	96.50	-2	3,587	-0.06%
2020/09/25	4	96.58	1	95.50	95.00	3	3,660	0.08%
2020/09/24	20	100.63	0	0.00	99.50	20	3,725	0.54%
2020/09/23	11	102.41	0	0.00	102.50	11	3,818	0.29%
2020/09/22	1	101.00	7	102.14	102.00	-6	3,916	-0.15%
2020/09/21	21	103.71	0	0.00	102.50	21	4,094	0.51%
2020/09/18	0	0.00	16	102.00	103.00	-16	4,147	-0.39%
2020/09/17	3	101.00	12	101.00	100.50	-9	4,185	-0.22%
2020/09/16	3	101.50	1	102.00	101.50	2	4,240	0.05%
2020/09/15	18	99.54	9	99.12	99.00	9	4,314	0.21%
2020/09/14	1	97.20	32	97.14	97.00	-31	4,433	-0.70%
2020/09/11	9	99.30	2	97.00	97.00	7	4,655	0.15%
2020/09/10	1	100.00	0	0.00	100.00	1	4,852	0.02%
2020/09/09	5	103.00	12	102.58	101.50	-7	4,946	-0.14%
2020/09/08	5	104.60	4	103.88	106.50	1	5,090	0.02%
2020/09/07	3	100.17	2	100.25	99.70	1	5,194	0.02%
2020/09/04	1	101.50	7.1	99.71	100.50	-6.1	5,396	-0.11%
2020/09/03	2	99.60	4.1	99.44	98.80	-2.1	5,565	-0.04%
2020/09/02	0	0.00	6	101.58	101.00	-6	5,659	-0.11%
2020/09/01	29	103.53	24	102.33	102.00	5	5,716	0.09%
2020/08/31	16	106.25	14	107.29	105.50	2	5,721	0.03%
2020/08/28	13	103.92	11	103.59	103.00	2	5,706	0.04%
2020/08/27	5	101.00	9	101.56	104.00	-4	5,783	-0.07%
2020/08/26	5	100.60	4.6	101.65	101.00	0.4	5,926	0.01%
2020/08/25	14	99.35	4	99.28	99.10	10	6,019	0.17%
2020/08/24	24	101.96	10	101.35	101.00	14	6,138	0.23%
2020/08/21	21	98.94	22	97.40	103.50	-1	6,248	-0.02%
2020/08/20	13	96.05	18	94.40	95.20	-5	6,403	-0.08%
2020/08/19	17	101.65	20	101.83	100.00	-3	6,668	-0.04%
2020/08/18	0	0.00	4	97.50	98.60	-4	6,835	-0.06%
2020/08/17	5	90.60	13	91.58	89.70	-8	7,088	-0.11%
2020/08/14	2.1	90.41	8	91.44	91.00	-5.9	7,195	-0.08%
2020/08/13	39	90.00	6	89.78	90.00	33	7,469	0.44%
2020/08/12	1	95.50	4	95.10	94.90	-3	7,507	-0.04%
2020/08/11	3	94.17	26	95.17	93.10	-23	7,655	-0.30%
2020/08/10	7	100.66	1	100.00	100.00	6	7,675	0.08%
2020/08/07	2	103.50	9	103.67	103.50	-7	7,858	-0.09%
2020/08/06	2	102.25	10	103.00	101.00	-8	8,049	-0.10%
2020/08/05	2.1	101.14	17	102.21	101.00	-14.9	8,139	-0.18%
2020/08/04	7	105.79	4	105.00	104.00	3	8,344	0.04%
2020/08/03	6	104.08	3	105.67	108.50	3	8,536	0.04%
2020/07/31	1	99.60	0	0.00	99.00	1	8,874	0.01%
2020/07/30	2	99.05	3	99.00	99.10	-1	8,900	-0.01%
2020/07/29	19	99.32	1	101.00	98.00	18	8,995	0.20%
2020/07/28	11	89.00	7	95.13	96.80	4	9,085	0.04%
2020/07/27	11	97.76	15	98.80	96.80	-4	9,064	-0.04%
2020/07/24	6	108.50	28	110.73	107.00	-22	9,058	-0.24%
2020/07/23	30	109.28	2	112.75	109.00	28	9,275	0.30%
2020/07/22	16	113.09	4	112.25	112.00	12	9,417	0.13%
2020/07/21	6	107.83	6	106.67	107.50	0	9,504	0.00%
2020/07/20	31	103.74	46	106.45	107.00	-15	9,606	-0.16%
2020/07/17	64	114.82	25	114.34	112.50	39	9,548	0.41%
2020/07/16	8	126.00	32	125.17	124.50	-24	9,525	-0.25%
2020/07/15	32	126.66	94.1	126.12	124.50	-62.1	9,663	-0.64%
2020/07/14	14	127.89	11	128.55	129.00	3	9,617	0.03%
2020/07/13	13	126.92	3	127.33	126.00	10	9,570	0.10%
2020/07/10	13.2	128.68	25	131.62	130.00	-11.8	9,534	-0.12%
2020/07/09	58	126.07	7	124.79	124.00	51	9,412	0.54%
2020/07/08	7	125.79	9	127.44	127.50	-2	9,332	-0.02%
2020/07/07	7	119.36	16	119.63	119.00	-9	9,215	-0.10%
2020/07/06	7	122.71	66	121.61	121.50	-59	9,209	-0.64%
2020/07/03	14	121.00	13	120.96	121.00	1	9,188	0.01%
2020/07/02	66	124.65	36	124.86	123.00	30	9,143	0.33%
2020/07/01	16	119.31	6	119.33	122.50	10	9,107	0.11%
2020/06/30	61	121.33	67	120.73	121.50	-6	9,032	-0.07%
2020/06/29	3	116.33	8	117.31	118.50	-5	8,874	-0.06%
2020/06/24	26.1	108.02	79	109.92	108.00	-52.9	8,869	-0.60%
2020/06/23	4	113.38	16	113.75	113.00	-12	8,821	-0.14%
2020/06/22	34	112.69	10	114.35	113.50	24	8,813	0.27%
2020/06/19	54	115.47	12	115.08	113.50	42	8,763	0.48%
2020/06/18	94	115.68	84	118.43	119.50	10	8,676	0.12%
2020/06/17	24	111.98	83	112.53	115.50	-59	8,475	-0.70%
2020/06/16	18	106.19	16	105.50	105.00	2	8,308	0.02%
2020/06/15	57	104.32	66	108.20	106.00	-9	8,290	-0.11%
2020/06/12	59	99.74	16	101.07	104.00	43	8,214	0.52%
2020/06/11	123	101.69	14	101.54	96.00	109	8,193	1.33%	大買/鉅額交易
2020/06/10	14	102.79	33	103.77	105.50	-19	8,026	-0.24%
2020/06/09	9	94.59	15	93.97	96.30	-6	7,856	-0.08%
2020/06/08	16	89.07	8	88.80	87.60	8	7,796	0.10%
2020/06/05	4	91.33	6	91.75	91.40	-2	7,751	-0.03%
2020/06/04	11	93.10	15.1	92.55	91.00	-4.1	7,761	-0.05%
2020/06/03	6	92.37	10	93.45	93.90	-4	7,746	-0.05%
2020/06/02	35	91.99	8	91.51	89.00	27	7,687	0.35%
2020/06/01	18	100.06	6	102.32	97.00	12	7,596	0.16%
2020/05/29	14.1	101.60	23	102.40	101.50	-8.9	7,519	-0.12%
2020/05/28	54	97.11	62	95.68	98.00	-8	7,444	-0.11%
2020/05/27	18	100.51	110	97.83	98.00	-92	7,410	-1.24%	大賣/
2020/05/26	163	103.60	65.2	105.55	107.00	97.8	7,256	1.35%	大買/
2020/05/25	59	97.10	78	99.12	100.50	-19	7,085	-0.27%
2020/05/22	24.1	87.98	30	87.41	91.40	-5.9	7,186	-0.08%
2020/05/21	43.1	83.37	17	83.61	83.10	26.1	6,910	0.38%
2020/05/20	62	82.64	51	84.97	84.60	11	6,892	0.16%
2020/05/19	14	85.80	6	85.80	85.80	8	6,676	0.12%
2020/05/18	33	77.22	31	78.02	78.00	2	6,790	0.03%
2020/05/15	19	72.84	5	72.90	72.10	14	6,764	0.21%
2020/05/14	35	74.06	17	74.80	73.10	18	6,756	0.27%
2020/05/13	12	71.65	43	71.29	75.00	-31	6,547	-0.47%
2020/05/12	24	66.68	33	66.05	68.20	-9	6,365	-0.14%
2020/05/11	20	66.67	16	67.39	66.50	4	6,245	0.06%
2020/05/08	45	74.02	23	74.16	70.40	22	5,998	0.37%
2020/05/07	50	76.37	70.4	76.62	78.20	-20.4	5,762	-0.35%
2020/05/06	6	71.10	2	71.10	71.10	4	5,353	0.07%
2020/05/05	26	63.71	10	62.98	64.70	16	5,321	0.30%
2020/05/04	12	58.43	14.2	57.05	58.90	-2.2	5,216	-0.04%
2020/04/30	0	0.00	21	55.22	53.60	-21	5,120	-0.41%
2020/04/29	27.2	53.48	17	54.03	53.30	10.2	5,081	0.20%
2020/04/28	61	56.79	37	57.03	55.50	24	5,019	0.48%
2020/04/27	34	54.25	25	54.10	54.60	9	4,773	0.19%
2020/04/24	17	49.87	12	50.18	49.65	5	4,577	0.11%
2020/04/23	5	49.45	6.6	48.98	49.90	-1.5	4,435	-0.03%
2020/04/22	6	47.19	1	46.80	46.80	5	4,259	0.12%
2020/04/21	5	45.79	17	46.78	47.00	-12	4,177	-0.29%
2020/04/20	19	47.43	30	46.89	47.90	-11	4,046	-0.27%
2020/04/17	1	43.70	12	43.62	43.55	-11	3,852	-0.29%
2020/04/16	2	44.40	13	44.59	44.15	-11	3,812	-0.29%
2020/04/15	28	44.08	22	44.40	43.85	6	3,784	0.16%
2020/04/14	12	45.82	0	0.00	45.25	12	3,722	0.32%
2020/04/10	2	45.40	0	0.00	45.20	2	3,668	0.05%
2020/04/09	16	46.90	3	47.17	45.90	13	3,647	0.36%
2020/04/08	6	46.11	1	46.55	47.00	5	3,579	0.14%
2020/04/07	10	45.67	4	45.71	45.55	6	3,517	0.17%
2020/04/06	21.1	45.58	10.1	45.89	46.60	11	3,466	0.32%
2020/04/01	7	44.46	2	45.00	43.95	5	3,387	0.15%
2020/03/31	9	45.17	2	45.30	45.10	7	3,353	0.21%
2020/03/30	3	45.85	22	47.05	46.00	-19	3,322	-0.57%
2020/03/27	3	44.62	10	43.80	43.75	-7	3,257	-0.21%
2020/03/26	20	44.40	10	44.70	45.00	10	3,209	0.31%
2020/03/25	0	0.00	4	42.73	43.35	-4	3,147	-0.13%
2020/03/24	5.3	43.32	8	43.44	43.00	-2.7	3,095	-0.09%
2020/03/23	1.1	43.42	10	44.56	43.40	-8.9	3,043	-0.29%
2020/03/20	14.2	45.73	10	45.24	45.10	4.2	2,997	0.14%
2020/03/19	7	43.89	20	45.44	44.10	-13	2,933	-0.44%
2020/03/18	30	46.98	6	47.13	46.30	24	2,841	0.84%
2020/03/17	7	45.30	9	45.16	45.95	-2	2,740	-0.07%
2020/03/16	1	39.95	1	39.15	42.05	0	2,594	0.00%
2020/03/13	1	38.25	1	38.25	38.25	0	2,542	0.00%
2020/03/12	3	43.02	0	0.00	42.45	3	2,510	0.12%
2020/03/11	1	47.40	1	47.90	46.95	0	2,441	0.00%
2020/03/10	3	46.92	7	46.64	46.65	-4	2,409	-0.17%
2020/03/09	9	51.74	2	51.00	50.10	7	2,347	0.30%
2020/03/06	11	51.03	4	50.85	51.40	7	2,282	0.31%
2020/03/05	20	49.38	7	50.36	50.10	13	2,216	0.59%
2020/03/04	5	52.76	17	51.98	52.70	-12	2,117	-0.57%
2020/03/03	10	52.22	0	0.00	51.80	10	2,073	0.48%
2020/03/02	9	54.48	29	54.34	54.50	-20	2,003	-1.00%
2020/02/27	7	51.00	16	51.07	51.00	-9	1,886	-0.48%
2020/02/26	19	50.66	5	51.78	52.50	14	1,814	0.77%
2020/02/25	21	51.31	46	52.13	52.30	-25	1,648	-1.52%
2020/02/24	0	0.00	20	47.60	47.60	-20	1,284	-1.56%
2020/02/21	44	42.47	10.8	43.07	43.30	33.2	1,266	2.62%
2020/02/20	2	39.58	16	39.00	39.40	-14	1,148	-1.22%
2020/02/19	6	41.35	9	41.96	41.50	-3	1,058	-0.28%
2020/02/18	15	37.90	25	38.55	39.40	-10	846	-1.18%
2020/02/17	15	35.34	15	34.31	35.85	0	687	0.00%
2020/02/14	2	32.85	2	33.05	32.60	0	601	0.00%
2020/02/13	2	33.00	1	33.00	33.00	1	580	0.17%
2020/02/12	1	31.40	0	0.00	31.60	1	526	0.19%
2020/02/11	1	31.50	0	0.00	31.45	1	516	0.19%
2020/02/10	1	32.70	3	32.97	32.00	-2	505	-0.40%
2020/02/07	3	31.32	4	31.60	31.50	-1	477	-0.21%
2020/02/06	1	30.80	1	31.90	31.05	0	466	0.00%
2020/02/05	2	31.25	0	0.00	30.90	2	451	0.44%
2020/02/04	13	32.33	9	32.15	32.10	4	433	0.92%
2020/02/03	8	32.23	6	33.98	34.90	2	371	0.54%
2020/01/31	10	33.80	0	0.00	32.05	10	313	3.19%
2020/01/30	0	0.00	1	33.80	33.80	-1	254	-0.39%
2020/01/20	1	30.65	14	30.43	30.75	-13	231	-5.62%
2020/01/15	0	0.00	7	28.90	29.20	-7	210	-3.32%
2020/01/06	1	29.95	0	0.00	30.10	1	192	0.52%
2020/01/03	5	30.04	1	30.20	29.80	4	183	2.18%
2020/01/02	8	28.93	0	0.00	28.80	8	166	4.80%
2019/12/24	0	0.00	10	28.70	28.75	-10	148	-6.74%
2019/12/23	0	0.00	3	28.40	28.40	-3	138	-2.17%
2019/12/20	3	28.10	0	0.00	28.20	3	131	2.28%
2019/12/10	0	0.00	10	27.75	28.00	-10	110	-9.08%
2019/11/29	0	0.00	1	27.55	27.40	-1	104	-0.96%
2019/11/28	1	27.85	0	0.00	27.70	1	103	0.97%
2019/11/13	0	0.00	2	29.65	29.50	-2	99	-2.01%
2019/11/11	2	29.95	0	0.00	29.60	2	103	1.94%
2019/11/06	0	0.00	1	29.70	29.50	-1	109	-0.91%
2019/09/10	2	28.30	0	0.00	28.50	2	113	1.76%
2019/09/06	0	0.00	2	28.65	28.65	-2	114	-1.75%
2019/09/03	2	28.70	0	0.00	28.65	2	114	1.75%
2019/08/19	1	29.40	2	29.50	29.55	-1	110	-0.91%
2019/08/15	6	29.19	0	0.00	29.15	6	112	5.35%
2019/08/14	0	0.00	5	28.60	28.85	-5	110	-4.52%
2019/08/13	4	27.79	0	0.00	27.65	4	108	3.67%
2019/08/12	1	28.40	0	0.00	28.50	1	105	0.95%
2019/05/31	0	0.00	1	32.05	32.15	-1	219	-0.46%
2019/05/30	0	0.00	2	32.40	32.10	-2	224	-0.89%
2019/05/16	0	0.00	8	32.59	32.25	-8	238	-3.36%
2019/04/29	5	34.50	0	0.00	34.50	5	234	2.13%
2019/03/05	0	0.00	7	35.97	36.15	-7	238	-2.94%
2019/02/15	5	36.35	0	0.00	36.20	5	246	2.03%
2019/01/07	0	0.00	1	35.60	35.55	-1	310	-0.32%
2019/01/04	1	35.50	0	0.00	35.95	1	316	0.32%
2018/12/22	1	36.10	0	0.00	35.75	1	484	0.21%
2018/11/26	0	0.00	5	36.11	36.70	-5	467	-1.07%
2018/11/22	5	36.29	0	0.00	36.45	5	464	1.08%
2018/11/20	0	0.00	5	37.50	36.80	-5	462	-1.08%
2018/11/19	5	36.42	0	0.00	36.30	5	454	1.10%
2018/11/08	0	0.00	4	36.79	36.60	-4	447	-0.89%
2018/11/01	4	36.25	0	0.00	36.50	4	440	0.91%
2018/10/29	5	34.00	0	0.00	34.90	5	418	1.19%
2018/10/25	10	34.50	0	0.00	34.20	10	416	2.40%
2018/10/04	0	0.00	1	38.60	38.60	-1	298	-0.34%
2018/10/03	1	35.75	20	38.85	38.85	-19	264	-7.18%
2018/09/13	0	0.00	2	34.75	35.05	-2	283	-0.70%
2018/09/12	2	36.60	0	0.00	36.55	2	287	0.69%
2018/09/07	0	0.00	1	33.40	33.50	-1	259	-0.38%
2018/09/06	1	33.15	0	0.00	33.05	1	253	0.39%
2018/07/30	1	33.95	0	0.00	33.90	1	366	0.27%
2018/07/11	1	35.10	0	0.00	34.35	1	773	0.13%
2018/07/02	0	0.00	1	36.00	35.90	-1	968	-0.10%
2018/06/22	0	0.00	2	37.60	38.50	-2	959	-0.21%
2018/06/13	0	0.00	5	32.70	32.40	-5	939	-0.53%
2018/06/12	0	0.00	2	32.60	32.45	-2	948	-0.21%
2018/06/04	0	0.00	1	34.15	33.60	-1	973	-0.10%
2018/05/28	2	32.10	0	0.00	31.90	2	977	0.20%
2018/05/09	2	35.03	0	0.00	34.75	2	1,087	0.18%
2018/05/04	1	35.50	0	0.00	35.35	1	1,101	0.09%
2018/05/03	1	38.25	4	36.75	36.65	-3	1,079	-0.28%
2018/05/02	0	0.00	2	39.90	39.15	-2	1,060	-0.19%
2018/04/27	3	38.10	0	0.00	38.05	3	1,053	0.28%
2018/04/26	2	39.20	0	0.00	39.00	2	1,040	0.19%
2018/04/25	0	0.00	6	41.33	40.80	-6	1,012	-0.59%
2018/04/24	6	43.00	3	41.57	43.00	3	992	0.30%
2018/04/23	2	41.80	0	0.00	41.60	2	967	0.21%
2018/04/20	1	40.20	2	40.30	40.20	-1	951	-0.11%
2018/04/18	2	39.50	1	39.50	39.45	1	920	0.11%
2018/04/17	10	41.59	5	41.83	41.00	5	882	0.57%