高力 (8996)-永豐金-桃園券商分點個股進出

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

高力

(8996)

可現股當沖

股價
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/11/21	16	336.50	11	339.45	332.00	5	3,675	0.14%
2024/11/20	42.1	341.51	29	343.79	341.00	13.1	3,623	0.36%
2024/11/19	5	326.40	14.1	336.41	342.50	-9.1	3,495	-0.26%
2024/11/18	22	320.61	10	318.95	311.50	12	3,369	0.36%
2024/11/15	5.1	312.92	15	315.80	323.50	-10	3,167	-0.31%
2024/11/14	5	301.70	13	296.31	294.50	-8	3,101	-0.26%
2024/11/13	2	306.25	3	309.17	308.50	-1	3,066	-0.03%
2024/11/12	3.1	303.85	0	0.00	301.50	3.1	3,117	0.10%
2024/11/11	0	313.00	1	314.00	313.00	-1	3,121	-0.03%
2024/11/08	6	313.50	0	0.00	305.50	6	3,152	0.19%
2024/11/07	1	310.00	0	0.00	309.00	1	3,184	0.03%
2024/11/06	5	312.00	1	311.00	313.00	4	3,243	0.12%
2024/11/05	4	305.13	21	306.29	304.00	-17	3,242	-0.52%
2024/11/04	1.2	305.25	1	309.50	309.50	0.2	3,342	0.01%
2024/11/01	8.2	306.15	0	0.00	305.00	8.2	3,317	0.25%
2024/10/30	5.3	322.09	1	322.00	322.00	4.3	3,338	0.13%
2024/10/29	16	321.81	1	313.50	315.50	15	3,356	0.45%
2024/10/25	6.1	331.39	41	328.15	332.50	-35	3,397	-1.03%
2024/10/24	10.3	336.71	2	334.50	336.00	8.3	3,473	0.24%
2024/10/23	1	349.00	3	352.00	350.00	-2	3,454	-0.06%
2024/10/22	7.1	343.13	2	343.00	343.00	5.1	3,458	0.15%
2024/10/21	4.1	346.35	1	348.00	351.50	3.1	3,474	0.09%
2024/10/18	3	350.33	0	0.00	346.00	3	3,485	0.09%
2024/10/17	4	348.75	0	0.00	349.00	4	3,504	0.11%
2024/10/16	3.2	346.79	6	351.17	356.00	-2.8	3,536	-0.08%
2024/10/15	4.1	356.95	3	358.17	359.50	1.1	3,653	0.03%
2024/10/14	5.4	346.72	8	354.44	354.00	-2.6	3,695	-0.07%
2024/10/11	6.1	341.66	0	0.00	336.00	6.1	3,661	0.17%
2024/10/09	2.1	356.49	2	366.50	352.00	0.1	3,625	0.00%
2024/10/08	6.6	352.43	5	359.30	355.00	1.6	3,601	0.04%
2024/10/07	27	365.02	2	379.00	351.50	25	3,565	0.70%
2024/10/04	2.1	394.72	0	0.00	390.50	2.1	3,536	0.06%
2024/10/01	0.1	407.04	1	405.00	405.00	-0.9	3,567	-0.03%
2024/09/30	1.1	406.19	0	0.00	411.50	1.1	3,620	0.03%
2024/09/27	0	0.00	0.1	428.50	415.50	-0.1	3,737	0.00%
2024/09/26	2	430.00	0.3	428.00	430.00	1.7	3,765	0.05%
2024/09/25	2	433.00	3.4	432.75	430.00	-1.4	3,833	-0.04%
2024/09/24	0	0.00	3	406.83	408.00	-3	3,853	-0.08%
2024/09/23	0	0.00	0	398.00	400.00	0	3,876	0.00%
2024/09/20	1	395.52	0	408.04	395.00	1	3,945	0.02%
2024/09/19	1	400.76	14	393.12	402.00	-13	3,982	-0.33%
2024/09/18	3.1	373.78	8	378.00	372.00	-4.9	3,939	-0.12%
2024/09/16	9.1	381.56	3	398.00	378.50	6.1	3,941	0.16%
2024/09/13	4.1	396.84	4	397.25	398.50	0.1	3,923	0.00%
2024/09/12	3.1	397.85	5	399.60	398.50	-1.9	3,908	-0.05%
2024/09/11	0	373.50	7	381.71	382.50	-7	3,898	-0.18%
2024/09/10	27.2	381.83	11	376.14	371.00	16.2	3,898	0.42%
2024/09/09	3	385.33	21	387.43	399.00	-18	3,734	-0.48%
2024/09/06	3	357.17	3.3	361.02	363.00	-0.3	3,581	-0.01%
2024/09/05	4	357.75	13	360.31	359.50	-9	3,540	-0.25%
2024/09/04	9.1	344.67	5	357.40	345.00	4.1	3,460	0.12%
2024/09/03	5	363.90	5	367.10	364.50	0	3,402	0.00%
2024/09/02	1.1	376.05	2	382.00	370.00	-0.9	3,372	-0.03%
2024/08/30	5	373.60	10	377.00	371.50	-5	3,336	-0.15%
2024/08/29	8.1	361.70	3.1	369.42	362.50	5	3,266	0.15%
2024/08/28	3	374.67	0	0.00	374.00	3	3,211	0.09%
2024/08/27	0	0.00	6	370.50	379.00	-6	3,182	-0.19%
2024/08/23	2	357.50	3	362.50	364.50	-1	3,299	-0.03%
2024/08/22	3	351.00	6	360.58	364.00	-3	3,359	-0.09%
2024/08/21	1	353.02	1	356.00	356.00	0	3,444	0.00%
2024/08/20	5	360.20	6.1	364.24	359.00	-1	3,597	-0.03%
2024/08/19	2	349.00	2	350.00	352.00	0	3,590	0.00%
2024/08/16	1.1	342.71	5	345.30	350.00	-4	3,571	-0.11%
2024/08/14	5	339.60	7.1	337.84	338.00	-2.1	3,509	-0.06%
2024/08/13	2	329.75	1	328.00	334.00	1	3,447	0.03%
2024/08/12	2	329.50	5	331.60	331.50	-3	3,437	-0.09%
2024/08/09	6	313.33	7	316.79	314.00	-1	3,383	-0.03%
2024/08/08	3	300.83	2	299.50	297.00	1	3,336	0.03%
2024/08/07	0	308.50	3.1	307.37	310.00	-3.1	3,258	-0.09%
2024/08/06	1.8	273.88	7	271.15	282.00	-5.2	3,215	-0.16%
2024/08/05	2.1	295.50	0	0.00	295.50	2.1	3,127	0.07%
2024/08/02	10.9	336.18	0	0.00	328.00	10.9	3,155	0.35%
2024/08/01	3	363.33	7	366.14	364.00	-4	3,163	-0.13%
2024/07/31	1	351.00	0	0.00	351.50	1	3,257	0.03%
2024/07/30	4	354.75	6	352.75	361.50	-2	3,446	-0.06%
2024/07/29	12.4	346.35	11	340.73	344.50	1.4	3,674	0.04%
2024/07/26	5	374.60	3	375.17	374.00	2	3,936	0.05%
2024/07/23	2	385.25	8	389.44	391.00	-6	4,067	-0.15%
2024/07/22	2.5	378.12	4	370.00	374.00	-1.6	4,325	-0.04%
2024/07/19	6.3	391.45	1	398.50	385.00	5.3	4,523	0.12%
2024/07/18	4.3	383.88	0	0.00	390.00	4.3	4,585	0.09%
2024/07/17	9.3	402.47	6.1	397.77	396.00	3.2	4,637	0.07%
2024/07/16	14.3	413.05	13	407.58	400.50	1.3	4,716	0.03%
2024/07/15	8.6	416.21	2.1	428.52	409.00	6.4	4,773	0.13%
2024/07/12	2.4	453.23	2	452.75	454.00	0.4	4,805	0.01%
2024/07/11	1.2	462.09	2	461.51	461.50	-0.8	4,830	-0.02%
2024/07/10	3	469.50	0	0.00	468.50	3	4,856	0.06%
2024/07/09	8.1	465.82	6	468.75	473.00	2.1	4,901	0.04%
2024/07/08	7	485.00	0.1	488.50	475.00	6.9	4,925	0.14%
2024/07/05	2.1	481.36	2	486.50	490.00	0.1	4,935	0.00%
2024/07/04	6	484.09	0	0.00	482.50	6	4,945	0.12%
2024/07/03	0.1	492.50	10.2	494.42	492.00	-10.1	5,028	-0.20%
2024/07/02	3	449.67	0	450.00	464.00	3	5,022	0.06%
2024/07/01	21.1	462.55	7	455.00	450.00	14.1	5,099	0.28%
2024/06/28	9	486.61	6	485.50	482.00	3	5,131	0.06%
2024/06/27	6	479.58	0.1	483.00	474.00	5.9	5,186	0.11%
2024/06/26	7.1	486.83	3.1	484.83	486.50	4.1	5,289	0.08%
2024/06/25	1.1	448.14	1.1	458.68	469.00	0	5,370	0.00%
2024/06/24	1.6	457.31	0.1	466.00	464.00	1.5	5,556	0.03%
2024/06/21	2.1	471.10	0	0.00	464.00	2.1	5,904	0.04%
2024/06/20	3.1	476.31	3	475.17	482.00	0.1	6,245	0.00%
2024/06/19	2	467.81	5	467.50	470.00	-3	6,435	-0.05%
2024/06/18	4.5	465.82	4.1	467.38	474.50	0.4	6,671	0.01%
2024/06/17	3.5	513.29	4	516.25	504.00	-0.5	6,813	-0.01%
2024/06/14	0.4	502.25	0	0.00	505.00	0.4	6,897	0.01%
2024/06/06	0	0.00	1	470.00	479.50	-1	7,835	-0.01%
2024/06/05	1.1	482.38	0	0.00	468.00	1.1	8,037	0.01%
2024/06/03	1.4	493.86	0	0.00	491.00	1.4	8,401	0.02%
2024/05/31	1	492.00	0	0.00	500.00	1	8,643	0.01%
2024/05/30	0	0.00	4.1	512.23	501.00	-4.1	8,755	-0.05%
2024/05/29	2.1	496.88	1	490.50	498.50	1.1	8,844	0.01%
2024/05/28	3.1	501.58	1	498.50	496.00	2.1	8,986	0.02%
2024/05/27	4	511.25	5.1	512.85	511.00	-1.1	9,008	-0.01%
2024/05/24	5.1	476.98	2	469.77	495.00	3	8,963	0.03%
2024/05/23	3	475.67	2.1	473.44	478.00	1	8,898	0.01%
2024/05/21	0	0.00	1	426.09	436.00	-1	9,010	-0.01%
2024/05/20	0	436.00	0	0.00	427.00	0	9,061	0.00%
2024/05/17	0	0.00	1.1	439.91	442.50	-1.1	9,163	-0.01%
2024/05/16	0	0.00	1.1	437.18	437.00	-1.1	9,299	-0.01%
2024/05/14	0	0.00	0.1	428.50	429.00	-0.1	9,672	0.00%
2024/05/13	0	0.00	1	421.00	424.00	-1	10,027	-0.01%
2024/05/10	1.3	427.77	0	0.00	422.50	1.3	10,277	0.01%
2024/05/09	0	0.00	1	424.50	425.00	-1	10,370	-0.01%
2024/05/08	1	416.00	0.2	412.30	414.50	0.8	10,352	0.01%
2024/05/07	15.2	405.63	7	410.29	409.00	8.2	10,364	0.08%
2024/05/06	19	410.09	9.2	414.44	412.00	9.9	10,327	0.10%
2024/05/03	28.1	429.49	16	420.53	417.00	12.1	10,210	0.12%
2024/05/02	15.2	426.70	12	429.46	423.00	3.2	10,002	0.03%
2024/04/30	8	408.94	26.2	427.20	433.00	-18.2	9,750	-0.19%
2024/04/29	1.1	391.09	5	392.70	394.00	-3.9	9,490	-0.04%
2024/04/26	14.1	387.22	14.6	389.72	383.50	-0.5	9,403	-0.01%
2024/04/25	9	368.17	7	366.57	368.00	2	9,117	0.02%
2024/04/24	1	350.50	3	357.17	361.50	-2	8,882	-0.02%
2024/04/23	4	331.50	1	334.00	329.00	3	8,794	0.03%
2024/04/22	6	342.72	8	341.06	333.50	-2	8,706	-0.02%
2024/04/19	15.1	354.89	6	358.58	351.50	9.1	8,566	0.11%
2024/04/18	8	351.06	9	358.28	364.00	-1	8,370	-0.01%
2024/04/17	14	333.25	3	342.83	335.00	11	8,264	0.13%
2024/04/16	4	325.00	1	328.50	327.00	3	8,202	0.04%
2024/04/15	5	339.80	3.4	339.39	337.50	1.6	8,160	0.02%
2024/04/12	15	352.90	3	357.50	360.00	12	8,099	0.15%
2024/04/11	4	353.25	1	356.00	356.00	3	8,023	0.04%
2024/04/10	3	358.00	6	360.42	353.50	-3	7,984	-0.04%
2024/04/09	8.2	355.84	1	354.00	359.50	7.2	7,943	0.09%
2024/04/08	4.1	371.86	8	373.00	367.50	-3.9	7,816	-0.05%
2024/04/03	8	364.19	4	363.25	364.00	4	7,714	0.05%
2024/04/02	5	362.40	11.2	367.38	362.00	-6.2	7,618	-0.08%
2024/04/01	8	365.63	4	366.25	363.00	4	7,532	0.05%
2024/03/29	5	369.30	3	366.17	366.00	2	7,476	0.03%
2024/03/28	7	374.14	10	378.05	379.00	-3	7,368	-0.04%
2024/03/27	29.3	374.23	11	371.00	383.00	18.3	7,262	0.25%
2024/03/26	34.2	375.04	28	379.29	370.00	6.2	7,045	0.09%
2024/03/25	44	389.44	37	387.57	390.50	7	6,684	0.10%
2024/03/22	7	380.36	11	378.36	387.50	-4	6,343	-0.06%
2024/03/21	41	330.90	16	345.59	352.50	25	6,142	0.41%
2024/03/20	21	327.26	18.1	329.08	320.50	2.9	5,904	0.05%
2024/03/19	7	322.86	11	323.86	318.50	-4	5,723	-0.07%
2024/03/18	11	318.09	27	311.81	327.00	-16	5,589	-0.29%
2024/03/15	16	299.78	6	301.42	297.50	10	5,423	0.18%
2024/03/14	1	298.50	1.1	297.45	298.50	-0.1	5,490	0.00%
2024/03/13	14.2	305.24	16	302.34	305.00	-1.8	5,573	-0.03%
2024/03/12	29.2	318.72	20.1	318.44	315.00	9.1	5,577	0.16%
2024/03/11	6	300.42	13.7	303.51	313.50	-7.7	5,346	-0.14%
2024/03/08	5	294.40	14.5	292.76	288.50	-9.5	5,180	-0.18%
2024/03/07	2.4	305.63	6	308.58	302.00	-3.6	5,081	-0.07%
2024/03/06	27.2	312.40	28.2	311.11	308.00	-1	4,916	-0.02%
2024/03/05	6	298.84	21.1	299.61	300.00	-15.1	4,700	-0.32%
2024/03/04	18.1	302.76	15.2	301.50	296.00	2.9	4,638	0.06%
2024/03/01	14.1	288.61	14.2	288.00	292.50	-0.2	4,476	0.00%
2024/02/29	18	272.44	14	277.29	277.50	4	4,336	0.09%
2024/02/27	1	267.17	1	253.50	261.50	0	4,313	0.00%
2024/02/26	8	272.41	6.1	274.35	264.50	1.9	4,310	0.04%
2024/02/23	11.4	275.83	3	275.83	270.00	8.4	4,285	0.20%
2024/02/22	2.3	278.90	8.1	279.05	277.00	-5.9	4,293	-0.14%
2024/02/21	3.2	270.63	1	272.00	270.50	2.2	4,302	0.05%
2024/02/20	15.1	273.06	5.1	274.25	274.00	10	4,532	0.22%
2024/02/19	22	290.25	20	293.65	279.50	2	4,566	0.04%
2024/02/16	15	285.03	36	286.26	287.00	-21	4,632	-0.45%
2024/02/15	17.2	277.96	9.1	278.06	275.50	8.1	4,506	0.18%
2024/02/05	22.3	272.79	30.8	274.10	273.00	-8.5	4,356	-0.20%
2024/02/02	12	257.33	11	255.86	261.50	1	4,015	0.02%
2024/02/01	7	235.93	9	236.78	238.50	-2	3,830	-0.05%
2024/01/31	3	228.50	0	0.00	227.00	3	3,797	0.08%
2024/01/30	3	235.17	11	235.91	232.00	-8	3,819	-0.21%
2024/01/29	1.1	232.47	3	233.17	232.50	-1.9	3,840	-0.05%
2024/01/26	0	0.00	1	226.50	224.00	-1	3,820	-0.03%
2024/01/25	3.3	222.46	0	0.00	221.00	3.3	3,850	0.08%
2024/01/24	1	227.50	10	227.15	225.50	-9	3,877	-0.23%
2024/01/23	6	233.08	11	233.99	230.50	-5	3,916	-0.13%
2024/01/22	4.2	223.98	5	218.60	229.00	-0.8	3,857	-0.02%
2024/01/19	0.5	211.00	0	0.00	210.00	0.5	3,874	0.01%
2024/01/18	7	209.71	2	210.75	209.00	5	3,936	0.13%
2024/01/17	5.2	212.15	3	211.83	211.50	2.2	4,030	0.05%
2024/01/16	2	218.25	11	221.27	217.50	-9	4,127	-0.22%
2024/01/11	1	217.50	0	0.00	219.00	1	4,506	0.02%
2024/01/10	1	211.00	1	211.00	210.00	0	4,587	0.00%
2024/01/09	2	213.00	0	0.00	212.50	2	4,756	0.04%
2024/01/08	3	216.50	3	220.50	216.00	0	4,927	0.00%
2024/01/05	3	216.17	0	0.00	216.50	3	5,121	0.06%
2024/01/04	13	217.31	1	218.50	216.00	12	5,374	0.22%
2024/01/03	0	0.00	1	221.50	221.00	-1	5,459	-0.02%
2023/12/29	1	223.50	2	221.00	223.00	-1	5,501	-0.02%
2023/12/28	1	223.00	0	0.00	221.00	1	5,540	0.02%
2023/12/27	3.1	226.33	0	0.00	224.00	3.1	5,574	0.05%
2023/12/26	0	0.00	11	227.64	228.00	-11	5,607	-0.20%
2023/12/25	3	224.50	1	223.00	222.00	2	5,629	0.04%
2023/12/22	4.2	218.14	0	0.00	223.00	4.2	5,688	0.07%
2023/12/21	1	218.00	0	0.00	218.50	1	5,785	0.02%
2023/12/20	7.1	216.07	0	0.00	215.50	7.1	5,832	0.12%
2023/12/19	0	217.50	0	0.00	218.00	0	5,847	0.00%
2023/12/18	7	221.86	3	220.00	219.50	4	5,842	0.07%
2023/12/15	3	224.83	2	222.50	222.50	1	5,848	0.02%
2023/12/14	7	224.14	5	223.10	222.50	2	5,885	0.03%
2023/12/13	4	229.00	1	227.50	227.50	3	5,851	0.05%
2023/12/12	5.1	230.69	6	228.83	229.00	-0.9	5,862	-0.02%
2023/12/11	9.1	233.05	6.4	233.78	234.00	2.7	5,839	0.05%
2023/12/08	7	254.02	6	254.67	248.00	1	5,772	0.02%
2023/12/07	10	266.80	19	267.86	263.00	-9	5,651	-0.16%
2023/12/06	5	258.80	6.3	260.23	256.50	-1.3	5,482	-0.02%
2023/12/05	4	251.63	4	252.88	253.00	0	5,403	0.00%
2023/12/04	2	257.50	4	252.00	254.00	-2	5,378	-0.04%
2023/12/01	5	248.50	1	251.00	247.00	4	5,348	0.07%
2023/11/30	1.3	248.77	0.3	248.50	247.00	1.1	5,408	0.02%
2023/11/29	2	252.75	7	253.14	251.00	-5	5,432	-0.09%
2023/11/28	5	257.00	0	0.00	256.50	5	5,438	0.09%
2023/11/27	6	251.85	10	254.30	253.50	-4	5,440	-0.07%
2023/11/24	3.4	251.90	6	253.75	254.50	-2.6	5,412	-0.05%
2023/11/22	10	248.40	18	245.75	251.50	-8	5,305	-0.15%
2023/11/21	4	247.38	0	0.00	243.00	4	5,261	0.08%
2023/11/20	11.1	251.67	11.1	253.45	247.00	-0.1	5,271	0.00%
2023/11/17	33.5	247.66	34	250.38	253.50	-0.5	5,198	-0.01%
2023/11/16	13.2	233.18	15.4	235.95	239.50	-2.2	4,970	-0.05%
2023/11/15	20	232.25	22.2	233.83	231.00	-2.2	4,856	-0.04%
2023/11/14	7	220.79	13	221.04	221.00	-6	4,744	-0.13%
2023/11/13	2	214.25	1	215.50	211.50	1	4,780	0.02%
2023/11/09	3.1	214.38	1	216.00	216.00	2.1	4,821	0.04%
2023/11/08	1	225.50	2	222.75	220.50	-1	4,831	-0.02%
2023/11/07	0	218.50	0	0.00	218.00	0	4,835	0.00%
2023/11/06	8.5	218.75	2	221.00	221.00	6.5	4,959	0.13%
2023/11/03	0	0.00	7	213.43	212.50	-7	4,903	-0.14%
2023/11/02	2	216.25	1	214.00	213.50	1	4,875	0.02%
2023/11/01	6	210.50	1.1	209.11	211.50	4.9	4,836	0.10%
2023/10/31	14	214.50	20.4	215.73	209.00	-6.4	4,805	-0.13%
2023/10/30	3	220.33	3	222.00	217.50	0	4,735	0.00%
2023/10/27	4	219.00	4.4	220.84	221.00	-0.4	4,695	-0.01%
2023/10/26	18	226.92	17	230.47	225.50	1	4,623	0.02%
2023/10/25	12.3	232.69	15	230.57	230.00	-2.7	4,563	-0.06%
2023/10/24	11	221.14	6	221.67	226.00	5	4,464	0.11%
2023/10/23	15	227.10	25	224.08	224.00	-10	4,366	-0.23%
2023/10/20	25	225.22	15	226.07	223.00	10	4,390	0.23%
2023/10/19	16	234.50	8	230.81	231.00	8	4,407	0.18%
2023/10/18	22	243.80	13	245.88	243.00	9	4,415	0.20%
2023/10/17	21	254.40	7	257.86	255.50	14	4,444	0.32%
2023/10/16	29.4	266.04	12.2	263.70	259.50	17.2	4,496	0.38%
2023/10/13	25.1	297.88	10	295.80	288.00	15.1	4,322	0.35%
2023/10/12	8	315.06	24.8	311.18	320.00	-16.8	4,119	-0.41%
2023/10/11	9	286.61	2	293.25	291.00	7	3,866	0.18%
2023/10/06	2	278.00	2	279.50	278.00	0	3,777	0.00%
2023/10/05	6	280.25	4	281.00	277.50	2	3,752	0.05%
2023/10/04	1	283.00	0	0.00	283.00	1	3,715	0.03%
2023/10/03	8	299.81	8	292.00	292.50	0	3,667	0.00%
2023/10/02	3	300.50	3	304.00	296.50	0	3,616	0.00%
2023/09/28	3	302.17	3	296.00	296.50	0	3,557	0.00%
2023/09/27	4	291.13	4	291.38	297.00	0	3,506	0.00%
2023/09/26	12	296.04	16	299.06	294.50	-4	3,588	-0.11%
2023/09/25	0	0.00	3	278.33	282.50	-3	3,598	-0.08%
2023/09/22	1	269.00	1	271.00	270.00	0	3,634	0.00%
2023/09/21	2	257.00	4	262.50	261.00	-2	3,633	-0.06%
2023/09/20	12	261.71	0	261.50	262.50	12	3,677	0.33%
2023/09/19	24.5	278.94	2	267.52	265.00	22.5	3,795	0.59%
2023/09/15	3	273.01	1	271.52	271.00	2	3,800	0.05%
2023/09/14	2	269.51	0	0.00	269.50	2	3,758	0.05%
2023/09/13	7	270.07	7.1	271.89	273.50	-0.1	3,717	0.00%
2023/09/12	7	282.86	1	279.50	277.50	6	3,651	0.16%
2023/09/11	0	0.00	1	295.50	295.00	-1	3,616	-0.03%
2023/09/08	0	306.17	1	304.00	304.00	-1	3,599	-0.03%
2023/09/07	2	305.50	1	307.00	307.00	1	3,601	0.03%
2023/09/06	8	312.81	1	307.50	307.50	7	3,609	0.19%
2023/09/05	1	311.00	5	314.40	316.00	-4	3,610	-0.11%
2023/09/04	5	299.30	0.2	304.00	298.00	4.8	3,559	0.13%
2023/09/01	0.2	316.25	0	0.00	309.50	0.2	3,660	0.01%
2023/08/31	1	309.50	0	310.00	308.50	1	3,669	0.03%
2023/08/30	0	0.00	3.1	312.64	315.50	-3.1	3,705	-0.08%
2023/08/29	4	299.75	3	301.50	301.00	1	3,871	0.03%
2023/08/28	0.4	301.09	0	0.00	298.50	0.4	4,067	0.01%
2023/08/25	3	308.84	0	0.00	302.50	3	4,121	0.07%
2023/08/24	1	315.50	13	316.15	315.00	-12	4,235	-0.28%
2023/08/23	14	311.96	2.2	310.83	310.00	11.8	4,376	0.27%
2023/08/22	0.1	314.50	0	318.50	309.50	0	4,523	0.00%
2023/08/21	1	312.00	1.1	308.64	308.50	-0.1	4,546	0.00%
2023/08/18	5.2	317.11	7.2	313.42	309.00	-2	4,661	-0.04%
2023/08/17	5.1	315.31	5	312.41	327.00	0	4,752	0.00%
2023/08/16	5	297.70	3	297.20	302.50	2	4,689	0.04%
2023/08/15	0	0.00	0.5	291.00	290.00	-0.5	4,816	-0.01%
2023/08/14	1	286.98	1	282.50	282.50	0	4,903	0.00%
2023/08/11	4.1	296.77	3	293.17	292.00	1.1	4,850	0.02%
2023/08/10	15.2	331.03	5	311.71	297.00	10.3	4,805	0.21%
2023/08/08	0.1	333.88	0	0.00	321.50	0.1	4,770	0.00%
2023/08/02	2	323.00	0	0.00	316.50	2	4,980	0.04%
2023/07/31	0.1	363.00	0	0.00	340.00	0.1	5,153	0.00%
2023/07/28	0	0.00	1	368.00	363.00	-1	5,186	-0.02%
2023/07/27	3.1	375.14	0	0.00	373.00	3.1	5,226	0.06%
2023/07/26	3	375.00	0	0.00	375.00	3	5,294	0.06%
2023/07/25	17	406.03	12.6	409.29	397.50	4.5	5,388	0.08%
2023/07/24	18	433.01	2	440.50	420.50	16	5,295	0.30%
2023/07/21	0	0.00	5.2	406.53	421.00	-5.2	5,228	-0.10%
2023/07/20	2	384.02	1	401.00	383.00	1	5,159	0.02%
2023/07/19	6	384.16	10.2	389.75	391.00	-4.2	5,076	-0.08%
2023/07/14	0	0.00	4	334.56	341.50	-4	5,064	-0.08%
2023/07/10	1	349.50	0	0.00	348.00	1	5,409	0.02%
2023/07/06	0	0.00	2.1	349.95	356.00	-2.1	5,418	-0.04%
2023/07/05	1	343.00	6	361.92	346.50	-5	5,422	-0.09%
2023/07/04	3.2	383.50	5	377.60	372.00	-1.8	5,434	-0.03%
2023/07/03	2	357.75	4.5	365.67	372.00	-2.5	5,292	-0.05%
2023/06/30	2	323.50	5.1	330.88	338.50	-3.1	5,151	-0.06%
2023/06/29	0	0.00	1	309.50	317.00	-1	5,054	-0.02%
2023/06/28	3.2	312.42	1	314.50	305.00	2.2	5,014	0.04%
2023/06/27	11	318.77	5	319.00	306.50	6	4,955	0.12%
2023/06/26	6	332.83	8	336.88	340.00	-2	4,926	-0.04%
2023/06/21	4	326.00	11	329.91	335.50	-7	4,935	-0.14%
2023/06/20	0.1	305.00	0	0.00	305.50	0.1	5,081	0.00%
2023/06/19	4	309.50	0	0.00	309.00	4	5,167	0.08%
2023/06/16	5.1	317.02	0	0.00	317.00	5.1	5,260	0.10%
2023/06/15	1	317.00	1	329.50	314.50	0	5,260	0.00%
2023/06/13	2	307.50	0	0.00	306.00	2	5,249	0.04%
2023/06/09	1	291.50	4	289.38	292.50	-3	5,220	-0.06%
2023/06/08	12	272.00	2	278.00	267.00	10	5,181	0.19%
2023/06/07	3	281.33	9.1	278.51	280.50	-6.1	5,172	-0.12%
2023/06/06	3	269.17	5	268.60	266.50	-2	5,029	-0.04%
2023/06/05	3	272.33	3	273.33	267.50	0	4,959	0.00%
2023/06/02	17.1	272.74	22.4	273.45	270.50	-5.3	4,884	-0.11%
2023/06/01	22	261.98	29.1	263.64	264.00	-7.1	4,681	-0.15%
2023/05/31	9.1	248.18	11	249.00	246.50	-1.9	4,489	-0.04%
2023/05/30	13.1	258.97	14	254.65	253.50	-0.9	4,491	-0.02%
2023/05/29	22.2	263.66	17	259.06	254.00	5.2	4,536	0.12%
2023/05/26	12	257.92	22	264.73	268.50	-10	4,468	-0.22%
2023/05/25	6	244.75	7	246.21	244.50	-1	4,509	-0.02%
2023/05/24	14	245.29	8	243.81	242.50	6	4,672	0.13%
2023/05/23	9	240.78	22	242.41	243.50	-13	4,606	-0.28%
2023/05/22	5	230.00	4	229.25	230.00	1	4,495	0.02%
2023/05/19	19	230.45	19	225.58	225.50	0	4,627	0.00%
2023/05/18	5	220.70	11	219.42	223.50	-6	4,574	-0.13%
2023/05/17	5	209.10	1	208.50	208.50	4	4,629	0.09%
2023/05/16	3	208.67	2	211.00	207.50	1	4,796	0.02%
2023/05/15	0	0.00	2	216.25	207.00	-2	5,002	-0.04%
2023/05/12	5	215.60	13	211.27	215.50	-8	5,211	-0.15%
2023/05/11	14	210.18	8	210.25	209.00	6	5,660	0.11%
2023/05/10	8	211.13	11	211.09	212.00	-3	5,851	-0.05%
2023/05/09	13	208.62	8	211.06	207.50	5	5,973	0.08%
2023/05/08	5	208.00	5	209.70	208.00	0	5,994	0.00%
2023/05/05	5	198.80	2	200.00	198.00	3	6,034	0.05%
2023/05/04	3	199.00	7	198.64	198.50	-4	6,257	-0.06%
2023/05/03	5	199.30	2	198.75	197.50	3	6,646	0.05%
2023/05/02	4	205.50	7	205.93	205.50	-3	7,018	-0.04%
2023/04/28	14	199.54	14	196.64	198.50	0	7,431	0.00%
2023/04/27	8	194.81	6	192.50	196.00	2	7,850	0.03%
2023/04/26	8	195.19	6	191.33	195.50	2	8,020	0.02%
2023/04/25	2	194.75	1	190.00	190.50	1	8,054	0.01%
2023/04/24	0	0.00	4	202.00	201.00	-4	8,208	-0.05%
2023/04/21	7	204.00	12	206.13	201.50	-5	8,469	-0.06%
2023/04/20	6	214.75	3	219.00	210.00	3	8,548	0.04%
2023/04/19	6	226.75	10	228.75	225.00	-4	8,703	-0.05%
2023/04/18	4	234.75	2	239.50	228.50	2	8,905	0.02%
2023/04/17	4	248.00	5	245.10	241.00	-1	9,058	-0.01%
2023/04/14	9	246.28	7	242.21	252.00	2	9,109	0.02%
2023/04/13	0	0.00	1	231.50	229.50	-1	9,380	-0.01%
2023/04/12	0	241.50	0	0.00	244.50	0	10,027	0.00%
2023/04/10	1	236.50	0	235.00	240.00	1	10,502	0.01%
2023/04/07	0	0.00	2	236.50	236.50	-2	10,649	-0.02%
2023/03/31	0	0.00	1	234.00	234.00	-1	11,231	-0.01%
2023/03/30	0	0.00	2	226.00	227.00	-2	11,471	-0.02%
2023/03/29	0	0.00	1	217.50	219.00	-1	11,631	-0.01%
2023/03/28	0	0.00	11	222.95	221.00	-11	12,043	-0.09%
2023/03/27	12	220.00	8	219.37	223.00	4	12,122	0.03%
2023/03/24	2	220.25	7	217.57	214.50	-5	12,140	-0.04%
2023/03/23	2	224.99	2	227.00	222.50	0	12,378	0.00%
2023/03/22	4	236.13	3.1	236.92	233.00	0.9	12,427	0.01%
2023/03/21	4	242.24	4	243.25	240.50	0	12,444	0.00%
2023/03/20	0.1	236.92	0	0.00	239.50	0.1	12,479	0.00%
2023/03/17	2	232.75	1	232.00	232.50	1	12,847	0.01%
2023/03/16	0	0.00	1	226.50	228.00	-1	13,019	-0.01%
2023/03/14	3	210.00	3	214.00	216.00	0	13,305	0.00%
2023/03/13	13	214.15	3	217.50	213.00	10	13,433	0.07%
2023/03/10	0	0.00	1	220.50	220.50	-1	13,587	-0.01%
2023/03/07	1	234.50	0	0.00	233.50	1	14,437	0.01%
2023/03/06	1	235.00	0.1	238.01	235.00	0.9	14,655	0.01%
2023/03/03	2	238.50	1	238.00	234.00	1	15,128	0.01%
2023/03/02	4	242.88	5	245.60	241.00	-1	15,599	-0.01%
2023/03/01	8	244.69	8.4	246.03	244.50	-0.4	15,637	0.00%
2023/02/24	9.3	238.12	14.1	238.57	239.00	-4.8	15,651	-0.03%
2023/02/23	17.2	235.33	9	236.56	234.00	8.2	16,017	0.05%
2023/02/22	29.1	238.69	31	236.81	242.00	-1.9	15,983	-0.01%
2023/02/21	6	237.33	5	237.50	239.00	1	16,267	0.01%
2023/02/20	11	235.32	17	233.50	236.00	-6	16,383	-0.04%
2023/02/17	15	238.83	11	239.27	232.50	4	16,529	0.02%
2023/02/16	11	238.05	13	238.12	240.00	-2	16,582	-0.01%
2023/02/15	19	235.50	18	237.17	234.50	1	16,915	0.01%
2023/02/14	17	234.56	14	235.86	233.50	3	17,106	0.02%
2023/02/13	31	234.27	28	235.39	237.00	3	17,575	0.02%
2023/02/10	25	231.92	21	233.17	229.00	4	18,189	0.02%
2023/02/09	22	232.32	27	231.89	230.00	-5	18,423	-0.03%
2023/02/08	10	221.35	13	222.19	219.00	-3	18,190	-0.02%
2023/02/07	16	217.16	14	217.79	217.00	2	18,165	0.01%
2023/02/06	7	214.36	10	214.45	217.50	-3	18,269	-0.02%
2023/02/03	22	215.14	28	215.79	212.50	-6	18,329	-0.03%
2023/02/02	22	215.84	22	216.39	214.00	0	18,361	0.00%
2023/02/01	25	215.30	23	215.89	212.50	2	18,399	0.01%
2023/01/31	38	203.13	46	203.22	212.50	-8	18,251	-0.04%
2023/01/30	21	208.38	15	207.17	200.00	6	18,022	0.03%
2023/01/17	13	195.42	19	197.50	205.50	-6	17,738	-0.03%
2023/01/16	14	183.64	18	180.67	187.00	-4	17,413	-0.02%
2023/01/13	2	181.00	4	179.88	180.00	-2	17,381	-0.01%
2023/01/12	13	183.58	7	185.64	180.00	6	17,521	0.03%
2023/01/11	17	186.76	14	188.32	186.00	3	17,472	0.02%
2023/01/10	14	183.39	13	184.96	181.50	1	17,540	0.01%
2023/01/09	29	186.60	30	185.75	183.00	-1	17,679	-0.01%
2023/01/06	18	183.72	18	183.61	183.50	0	17,642	0.00%
2023/01/05	22	184.41	21	183.26	179.00	1	17,648	0.01%
2023/01/04	32	189.81	20	188.83	186.00	12	17,784	0.07%
2023/01/03	31	185.53	28.1	186.60	193.50	3	17,906	0.02%
2022/12/30	50	184.68	61.5	184.39	188.00	-11.4	18,202	-0.06%
2022/12/29	44	176.36	55	172.00	179.50	-11	18,410	-0.06%
2022/12/28	11	171.27	18	172.25	171.50	-7	18,224	-0.04%
2022/12/27	20	173.25	11	174.14	172.50	9	18,331	0.05%
2022/12/26	30	180.30	24	180.33	174.00	6	18,266	0.03%
2022/12/23	10	180.90	22	177.41	183.50	-12	18,174	-0.07%
2022/12/22	45	171.84	49	172.82	171.00	-4	17,821	-0.02%
2022/12/21	12	171.46	10	170.25	167.50	2	17,658	0.01%
2022/12/20	48	177.24	42	179.43	168.00	6	17,592	0.03%
2022/12/19	6	171.17	4	168.38	171.50	2	17,281	0.01%
2022/12/16	11	172.95	2	173.50	169.00	9	17,330	0.05%
2022/12/15	50	177.71	43	178.69	178.50	7	17,300	0.04%
2022/12/14	9	170.94	21	171.29	178.50	-12	17,038	-0.07%
2022/12/13	13	164.73	4	164.63	162.50	9	16,940	0.05%
2022/12/12	19	167.82	15	169.87	166.00	4	16,904	0.02%
2022/12/09	20	173.38	27	175.30	171.00	-7	16,826	-0.04%
2022/12/08	7	165.57	22	167.59	171.00	-15	16,541	-0.09%
2022/12/07	15	162.70	17.2	164.31	164.00	-2.1	16,413	-0.01%
2022/12/06	16	166.12	5	167.10	166.50	11	16,349	0.07%
2022/12/05	5	168.00	5	169.80	166.50	0	16,450	0.00%
2022/12/02	5.1	165.86	7.1	168.36	165.00	-1.9	16,512	-0.01%
2022/12/01	16	163.88	31	166.60	167.00	-15	16,564	-0.09%
2022/11/30	34	164.46	39	166.05	162.50	-5	16,455	-0.03%
2022/11/29	10	161.70	10	161.55	159.00	0	16,244	0.00%
2022/11/28	13	159.04	15	161.30	164.00	-2	16,447	-0.01%
2022/11/25	76.5	165.16	46	165.02	161.50	30.5	16,665	0.18%
2022/11/24	31	158.24	38	160.01	163.00	-7	16,443	-0.04%
2022/11/23	0	151.00	7	148.50	148.50	-7	16,101	-0.04%
2022/11/22	6	147.25	2	149.75	146.50	4	16,075	0.02%
2022/11/21	35	154.27	37	155.18	150.50	-2	16,110	-0.01%
2022/11/18	19	149.50	6	149.75	146.00	13	15,705	0.08%
2022/11/17	24	151.31	28	153.25	152.50	-4	15,663	-0.03%
2022/11/16	4	146.63	6	148.08	150.50	-2	15,234	-0.01%
2022/11/15	11	146.68	8	146.94	146.50	3	15,095	0.02%
2022/11/14	7	147.00	9	149.39	149.50	-2	15,105	-0.01%
2022/11/11	5	142.80	14	146.89	145.00	-9	15,192	-0.06%
2022/11/10	22	137.45	19	136.50	136.50	3	14,882	0.02%
2022/11/09	19	147.66	22	148.89	138.50	-3	14,565	-0.02%
2022/11/08	32	146.64	32	146.70	141.00	0	13,981	0.00%
2022/11/07	18	138.36	22	141.50	146.00	-4	13,448	-0.03%
2022/11/04	2	131.25	9	128.44	133.00	-7	13,181	-0.05%
2022/11/03	4	121.25	5	121.80	121.00	-1	12,956	-0.01%
2022/11/02	16	121.53	16.6	122.40	119.50	-0.6	12,825	0.00%
2022/11/01	11	118.50	8	118.69	120.00	3	12,621	0.02%
2022/10/31	13	116.47	16	117.16	117.00	-3	12,485	-0.02%
2022/10/28	18	113.89	12	114.79	113.00	6	12,307	0.05%
2022/10/27	5	108.70	9	111.72	115.50	-4	12,127	-0.03%
2022/10/26	11	103.55	13	104.42	105.00	-2	11,987	-0.02%
2022/10/25	7	107.07	9	105.67	105.00	-2	12,115	-0.02%
2022/10/24	12	111.71	5	110.10	108.00	7	12,028	0.06%
2022/10/21	13	110.42	11	111.50	111.50	2	11,999	0.02%
2022/10/20	9	113.22	14	112.89	115.00	-5	11,822	-0.04%
2022/10/19	11	121.50	8	120.44	118.50	3	11,590	0.03%
2022/10/18	13	124.23	14	124.29	122.00	-1	11,429	-0.01%
2022/10/17	14	120.86	5	121.70	122.50	9	11,074	0.08%
2022/10/14	10	122.10	10	123.41	127.00	0	10,824	0.00%
2022/10/13	21	120.24	19	117.45	115.50	2	10,775	0.02%
2022/10/12	19	121.32	26	121.65	123.50	-7	10,604	-0.07%
2022/10/11	12	127.16	8.1	124.00	123.00	3.9	10,259	0.04%
2022/10/07	39.1	137.73	32	137.39	130.50	7.1	9,932	0.07%
2022/10/06	61	132.58	59	132.29	140.00	2	9,251	0.02%
2022/10/05	5	122.90	9	122.83	127.50	-4	8,418	-0.05%
2022/10/04	6	110.83	14	114.04	116.00	-8	8,242	-0.10%
2022/10/03	46	104.36	33	103.50	107.00	13	8,050	0.16%
2022/09/30	6	97.62	23	98.04	105.00	-17	7,969	-0.21%
2022/09/29	3	104.83	2	103.75	102.50	1	7,855	0.01%
2022/09/28	6.1	104.43	4	103.50	102.00	2.1	7,813	0.03%
2022/09/27	2	104.00	4	105.88	108.50	-2	7,744	-0.03%
2022/09/26	11.2	103.93	4	104.13	103.00	7.2	7,655	0.09%
2022/09/23	7.3	110.54	8	109.25	107.50	-0.7	7,572	-0.01%
2022/09/22	2	109.75	4	112.63	115.00	-2	7,463	-0.03%
2022/09/21	11.2	110.13	2	109.00	109.00	9.2	7,371	0.12%
2022/09/20	6	112.33	8	112.13	113.50	-2	7,330	-0.03%
2022/09/19	1	114.00	5	112.50	111.00	-4	7,240	-0.06%
2022/09/16	1	112.50	2	114.75	114.50	-1	7,200	-0.01%
2022/09/15	2	115.00	5	115.40	113.50	-3	7,211	-0.04%
2022/09/14	2.1	112.95	0	0.00	112.50	2.1	7,138	0.03%
2022/09/13	11.8	116.22	6	117.67	113.00	5.8	7,095	0.08%
2022/09/12	4	117.88	6	118.33	116.00	-2	6,983	-0.03%
2022/09/08	18	113.81	15	114.67	115.50	3	6,819	0.04%
2022/09/07	7	110.93	5	112.20	113.50	2	6,746	0.03%
2022/09/06	10	107.85	8	108.50	109.00	2	6,626	0.03%
2022/09/05	8	110.31	15	111.23	111.00	-7	6,550	-0.11%
2022/09/02	28	116.34	49	116.30	111.00	-21	6,382	-0.33%
2022/09/01	28	114.55	24	115.35	113.00	4	6,102	0.07%
2022/08/31	7.3	108.49	7.1	110.48	114.00	0.2	5,722	0.00%
2022/08/30	1	104.00	0.2	102.50	104.00	0.8	5,515	0.01%
2022/08/29	3	94.70	15	94.11	94.90	-12	5,373	-0.22%
2022/08/26	10	95.67	11.5	96.21	96.40	-1.5	5,309	-0.03%
2022/08/25	6	90.85	6	91.83	91.80	0	5,105	0.00%
2022/08/24	6	90.62	9	88.29	87.50	-3	4,994	-0.06%
2022/08/23	5	89.56	3	89.33	88.80	2	4,887	0.04%
2022/08/22	3	89.53	1	89.50	89.10	2	4,836	0.04%
2022/08/19	26.5	91.36	23	91.30	92.40	3.5	4,832	0.07%
2022/08/18	25	87.73	19	88.24	89.20	6	4,704	0.13%
2022/08/17	13	83.23	23	83.60	85.90	-10	4,502	-0.22%
2022/08/16	9	80.94	11	81.76	81.70	-2	4,499	-0.04%
2022/08/15	17	78.54	16	79.35	79.60	1	4,497	0.02%
2022/08/12	59	83.75	23	83.10	81.30	36	4,427	0.81%
2022/08/11	23	82.61	31	83.33	85.20	-8	4,102	-0.20%
2022/08/10	5	77.08	2	76.95	77.50	3	3,838	0.08%
2022/08/09	5	76.70	5	78.30	77.10	0	3,806	0.00%
2022/08/08	8	77.80	7	78.47	78.80	1	3,728	0.03%
2022/08/05	3	78.37	3	78.97	78.70	0	3,627	0.00%
2022/08/04	4	78.10	17	77.89	78.90	-13	3,567	-0.36%
2022/08/03	1	79.90	3	79.27	79.40	-2	3,511	-0.06%
2022/08/02	15	83.48	12	83.86	83.40	3	3,405	0.09%
2022/08/01	26	80.77	22	83.71	85.40	4	3,253	0.12%
2022/07/29	0	0.00	1	78.20	78.60	-1	2,940	-0.03%
2022/07/28	17	71.89	9	71.91	71.50	8	2,846	0.28%
2022/07/27	0	0.00	1	67.60	68.70	-1	2,680	-0.04%
2022/07/25	1	68.40	1	68.90	68.50	0	2,642	0.00%
2022/07/22	0	0.00	2	67.60	68.40	-2	2,622	-0.08%
2022/07/21	6	67.63	5	67.92	67.90	1	2,602	0.04%
2022/07/20	12	67.22	8	67.65	67.30	4	2,532	0.16%
2022/07/19	4	62.98	8	63.03	64.70	-4	2,385	-0.17%
2022/07/15	0	0.00	0	58.80	57.90	0	2,301	0.00%
2022/07/06	2	55.51	1	55.80	54.00	1	2,310	0.04%
2022/07/05	8	56.66	1	56.80	55.80	7	2,367	0.30%
2022/07/01	0	0.00	6	58.03	57.00	-6	2,410	-0.25%
2022/06/29	1	68.20	3	68.17	68.00	-2	2,459	-0.08%
2022/06/28	3	66.80	1	65.60	66.30	2	2,490	0.08%
2022/06/27	6	70.00	6	70.47	68.30	0	2,501	0.00%
2022/06/24	14	69.02	14	69.29	68.80	0	2,506	0.00%
2022/06/23	15	68.52	14	68.53	68.20	1	2,580	0.04%
2022/06/22	2	67.30	4	66.90	66.20	-2	2,563	-0.08%
2022/06/21	10	67.64	7	66.73	67.60	3	2,660	0.11%
2022/06/17	4	65.70	5	66.52	67.30	-1	2,744	-0.04%
2022/06/16	12	70.86	10	70.10	66.30	2	2,845	0.07%
2022/06/15	17	70.55	16	70.64	70.00	1	2,872	0.03%
2022/06/14	1	66.50	0	0.00	66.00	1	2,789	0.04%
2022/06/13	0	0.00	1	72.00	72.00	-1	2,754	-0.04%
2022/06/10	0	0.00	1	71.80	72.00	-1	2,767	-0.04%
2022/06/08	1	68.00	2	67.50	66.90	-1	2,787	-0.04%
2022/06/02	1	66.70	1	65.30	65.30	0	3,014	0.00%
2022/05/31	2	63.55	0	0.00	63.50	2	3,003	0.07%
2022/05/30	2	65.30	0	0.00	64.90	2	2,965	0.07%
2022/05/27	0	0.00	14	65.93	65.80	-14	2,909	-0.48%
2022/05/26	16	65.74	11	65.94	65.50	5	2,852	0.18%
2022/05/25	10	64.69	12	64.58	66.00	-2	2,734	-0.07%
2022/05/24	14	61.17	15	61.91	60.60	-1	2,586	-0.04%
2022/05/23	6	58.03	6	57.47	60.20	0	2,434	0.00%
2022/05/20	0	0.00	4	54.20	54.80	-4	2,369	-0.17%
2022/05/18	1	52.70	0	0.00	53.20	1	2,355	0.04%
2022/05/17	0	0.00	2	54.10	53.20	-2	2,355	-0.08%
2022/05/16	1	51.00	0	0.00	50.80	1	2,352	0.04%
2022/05/13	1	50.80	0	0.00	51.50	1	2,352	0.04%
2022/05/11	1	52.50	0	0.00	52.30	1	2,348	0.04%
2022/05/09	1	52.50	0	0.00	52.40	1	2,341	0.04%
2022/05/06	1	54.00	0	0.00	54.30	1	2,339	0.04%
2022/05/05	2	55.70	3	56.13	56.30	-1	2,331	-0.04%
2022/05/04	2	55.00	3	55.00	55.20	-1	2,312	-0.04%
2022/05/03	5	55.48	6	55.08	55.60	-1	2,305	-0.04%
2022/04/29	1	55.10	1	55.00	53.50	0	2,291	0.00%
2022/04/28	0	0.00	1	53.10	53.10	-1	2,283	-0.04%
2022/04/26	0	0.00	1	53.10	53.10	-1	2,272	-0.04%
2022/04/25	3	52.90	0	0.00	52.90	3	2,273	0.13%
2022/04/22	2	54.95	0	0.00	54.80	2	2,267	0.09%
2022/04/20	2	54.80	0	0.00	54.90	2	2,255	0.09%
2022/04/15	0	0.00	2	55.05	54.70	-2	2,228	-0.09%
2022/04/14	1	57.00	0	0.00	56.70	1	2,207	0.05%
2022/04/13	3	58.30	2	57.50	58.10	1	2,192	0.05%
2022/04/12	1	59.30	2	60.00	58.80	-1	2,171	-0.05%
2022/04/11	3	60.43	0	0.00	59.70	3	2,170	0.14%
2022/04/08	2	65.05	1	66.00	66.30	1	2,101	0.05%
2022/04/07	4	64.95	3	63.37	63.80	1	2,077	0.05%
2022/04/06	2	68.65	1	69.90	66.30	1	2,061	0.05%
2022/04/01	2	68.05	0	0.00	67.60	2	1,982	0.10%
2022/03/31	1	70.50	1	71.50	67.90	0	1,970	0.00%
2022/03/29	0	0.00	9	69.23	69.00	-9	1,872	-0.48%
2022/03/28	11	70.53	9	70.24	70.50	2	1,846	0.11%
2022/03/25	2	68.20	4	69.13	67.30	-2	1,744	-0.11%
2022/03/24	7	70.39	2	70.30	70.50	5	1,733	0.29%
2022/03/23	0	0.00	1	68.60	67.20	-1	1,610	-0.06%
2022/03/22	0	0.00	2	66.90	68.50	-2	1,558	-0.13%
2022/03/21	7	68.24	1	68.80	68.20	6	1,475	0.41%
2022/03/18	4	65.78	6	65.38	64.60	-2	1,337	-0.15%
2022/03/17	1	59.70	6	60.70	61.00	-5	1,188	-0.42%
2022/03/16	2	58.85	1	59.70	58.90	1	1,164	0.09%
2022/03/15	6	59.03	4	60.50	58.80	2	1,116	0.18%
2022/03/14	11	63.90	11	64.38	65.20	0	1,054	0.00%
2022/03/11	9	64.68	5	63.22	65.30	4	991	0.40%
2022/03/10	0	0.00	1	62.70	61.30	-1	884	-0.11%
2022/03/09	0	0.00	13	63.39	62.00	-13	839	-1.55%
2022/03/08	3	59.13	5.7	58.79	57.90	-2.7	699	-0.39%
2022/03/07	1	56.60	1	56.30	56.30	0	619	0.00%
2022/03/03	0	0.00	3	53.87	54.00	-3	591	-0.51%
2022/03/01	0	0.00	1	51.30	51.40	-1	605	-0.17%
2022/02/24	0	0.00	1	50.70	49.90	-1	623	-0.16%
2022/02/22	2	50.20	0	0.00	50.70	2	662	0.30%
2022/02/18	0	0.00	1	52.30	52.30	-1	680	-0.15%
2022/02/17	1	52.60	3	52.17	52.00	-2	687	-0.29%
2022/02/15	3.1	51.34	0	0.00	50.30	3.1	721	0.43%
2022/02/14	1	51.60	0	0.00	51.40	1	725	0.14%
2022/01/26	0	0.00	8	51.90	51.90	-8	792	-1.01%
2022/01/25	1	51.60	0	0.00	51.30	1	804	0.12%
2022/01/21	0	0.00	1	52.70	52.30	-1	839	-0.12%
2022/01/20	2	53.30	0	0.00	53.90	2	843	0.24%
2022/01/18	1.1	54.04	0	0.00	53.50	1.1	926	0.12%
2022/01/13	1.1	55.41	2	55.20	54.80	-0.9	916	-0.10%
2022/01/12	2	56.10	0	0.00	54.70	2	913	0.22%
2022/01/10	0	0.00	1	58.00	58.00	-1	900	-0.11%
2022/01/06	0	0.00	3	59.40	59.10	-3	883	-0.34%
2022/01/05	5.1	59.64	1	59.80	59.70	4.1	875	0.47%
2022/01/04	8.1	61.59	0	0.00	60.80	8.1	866	0.93%
2022/01/03	2.1	63.60	0	0.00	63.50	2.1	848	0.25%
2021/12/30	3	62.77	8	64.34	64.40	-5	840	-0.60%
2021/12/29	11	63.92	5	64.30	63.30	6	829	0.73%
2021/12/27	2	62.50	5	62.72	62.40	-3	793	-0.38%
2021/12/24	4.1	59.40	0	0.00	59.00	4.1	775	0.53%
2021/12/22	0.3	59.47	0	0.00	59.20	0.3	776	0.04%
2021/12/21	2	61.20	1	61.40	61.80	1	760	0.13%
2021/12/20	2.1	64.59	2	63.95	63.40	0.1	749	0.01%
2021/12/16	1	61.70	1.1	61.12	61.60	-0.1	694	-0.01%
2021/12/14	1	59.20	0	0.00	59.40	1	682	0.15%
2021/12/09	0	0.00	1	59.80	59.80	-1	668	-0.15%
2021/12/08	2.6	60.15	2	60.35	60.60	0.6	665	0.09%
2021/12/07	1	59.30	1	59.90	59.50	0	659	0.00%
2021/12/06	0	0.00	1	63.19	60.40	-1	653	-0.15%
2021/12/03	1	61.60	3.1	61.47	61.00	-2.1	638	-0.33%
2021/12/02	0	0.00	1	59.90	59.20	-1	592	-0.17%
2021/12/01	0	0.00	3.2	59.90	59.80	-3.2	586	-0.55%
2021/11/29	1	55.50	1	58.20	58.10	0	566	0.00%
2021/11/26	0	0.00	1	56.90	57.20	-1	559	-0.18%
2021/11/25	1	60.70	2	59.20	59.10	-1	549	-0.18%
2021/11/24	0	0.00	3	59.00	59.50	-3	543	-0.55%
2021/11/23	1.3	58.37	0	0.00	57.70	1.3	531	0.24%
2021/11/22	1	59.10	3	59.31	58.50	-2	525	-0.39%
2021/11/19	1	57.20	2.2	58.03	58.00	-1.2	500	-0.24%
2021/11/18	0	0.00	0	56.90	56.70	0	486	-0.01%
2021/11/17	0	0.00	1	57.20	56.90	-1	483	-0.21%
2021/11/15	0.4	55.93	3	55.90	56.30	-2.6	465	-0.56%
2021/11/12	1	54.30	25	55.54	55.80	-24	453	-5.30%
2021/11/11	0	0.00	1	53.39	53.60	-1	421	-0.24%
2021/11/10	4	53.25	0	0.00	53.30	4	415	0.97%
2021/11/09	5	53.26	9	53.14	54.70	-4	396	-1.01%
2021/11/08	1	51.00	3	52.27	52.40	-2	360	-0.55%
2021/11/02	3	51.20	0	0.00	50.50	3	347	0.86%
2021/11/01	1	50.90	11	51.39	52.20	-10	336	-2.97%
2021/10/29	5	50.56	3	50.87	50.30	2	318	0.63%
2021/10/28	1	48.85	3	49.97	49.90	-2	312	-0.64%
2021/10/27	13	50.63	3	50.48	49.50	10	324	3.08%
2021/10/26	0	0.00	4	49.04	49.95	-4	268	-1.49%
2021/10/25	0	0.00	3	44.60	45.45	-3	236	-1.27%
2021/10/20	1	44.45	0	0.00	44.75	1	244	0.41%
2021/10/19	0	0.00	1	44.65	44.40	-1	249	-0.40%
2021/10/01	1	43.00	2	42.70	42.40	-1	392	-0.25%
2021/09/30	0	0.00	0	44.00	43.60	0	390	0.00%
2021/09/13	1	44.10	0	0.00	44.45	1	397	0.25%
2021/09/08	0	0.00	3	45.45	44.00	-3	393	-0.76%
2021/09/07	3	45.00	0	0.00	45.20	3	390	0.77%
2021/09/03	0	0.00	7	45.80	45.80	-7	389	-1.80%
2021/09/02	1	45.85	0	0.00	45.85	1	394	0.25%
2021/08/26	0	0.00	16	46.70	46.50	-16	384	-4.16%
2021/08/25	0	0.00	12	47.05	46.70	-12	381	-3.15%
2021/08/18	3	44.83	0	0.00	46.80	3	373	0.80%
2021/08/17	1	46.60	0	0.00	46.35	1	369	0.27%
2021/08/12	0	0.00	2	48.30	48.45	-2	370	-0.54%
2021/08/10	0	0.00	1	48.80	48.20	-1	385	-0.26%
2021/08/09	0	0.00	10	49.31	49.35	-10	403	-2.48%
2021/08/06	3	50.50	0	0.00	50.10	3	404	0.74%
2021/08/02	0	0.00	2	51.00	51.70	-2	428	-0.47%
2021/07/27	0	0.00	3	49.45	50.10	-3	441	-0.68%
2021/07/23	1	50.30	1	51.10	50.20	0	443	0.00%
2021/07/22	0	0.00	2	50.60	50.80	-2	441	-0.45%
2021/07/21	0	0.00	1	48.65	48.65	-1	422	-0.24%
2021/07/19	1	48.65	0	0.00	48.65	1	417	0.24%
2021/07/14	0	0.00	1	53.50	49.65	-1	448	-0.22%
2021/07/13	1	51.70	9	50.70	51.80	-8	459	-1.74%
2021/07/08	1	46.65	1	47.15	47.15	0	465	0.00%
2021/07/07	0	0.00	1	47.10	47.10	-1	472	-0.21%
2021/07/06	1	47.10	0	0.00	47.10	1	481	0.21%
2021/06/30	0	0.00	1	45.95	45.95	-1	528	-0.19%
2021/06/29	1	45.70	0	0.00	46.20	1	538	0.19%
2021/06/28	1	47.35	0	0.00	47.20	1	545	0.18%
2021/06/22	1	45.75	0	0.00	45.55	1	558	0.18%
2021/06/21	1	45.55	4	45.28	45.50	-3	559	-0.54%
2021/06/11	8	46.91	0	0.00	46.30	8	582	1.37%
2021/06/10	0	0.00	10	46.81	46.85	-10	586	-1.70%
2021/06/07	1	44.20	0	0.00	44.00	1	594	0.17%
2021/06/01	0	0.00	4	45.20	45.20	-4	604	-0.66%
2021/05/25	0	0.00	1	45.60	44.90	-1	611	-0.16%
2021/05/24	0	0.00	5	43.70	44.30	-5	615	-0.81%
2021/05/20	8	43.02	0	0.00	42.30	8	622	1.29%
2021/05/17	0	0.00	1	40.00	38.50	-1	624	-0.16%
2021/05/12	1	42.50	2	43.33	42.65	-1	604	-0.17%
2021/05/11	2	47.85	4	47.55	47.20	-2	593	-0.34%
2021/05/07	3	49.40	0	0.00	49.45	3	612	0.49%
2021/05/06	1	47.85	0	0.00	48.00	1	626	0.16%
2021/05/05	1	49.00	0	0.00	48.60	1	632	0.16%
2021/05/04	4	48.58	3	48.70	48.85	1	641	0.16%
2021/04/26	1	53.80	1	53.90	53.50	0	764	0.00%
2021/04/23	9	53.40	0	0.00	53.60	9	768	1.17%
2021/04/22	12	53.78	3	53.50	53.30	9	785	1.15%
2021/04/20	1	57.80	30	56.50	56.30	-29	839	-3.46%
2021/04/19	30	57.96	2	58.30	57.60	28	835	3.35%
2021/04/16	6	55.77	13	55.66	56.80	-7	798	-0.88%
2021/04/14	2	52.30	0	0.00	51.80	2	811	0.25%
2021/04/13	10	53.20	0	0.00	52.60	10	832	1.20%
2021/04/12	0	0.00	2	54.40	53.20	-2	845	-0.24%
2021/04/08	2	57.50	6	57.10	56.90	-4	871	-0.46%
2021/04/07	1	55.60	0	0.00	55.90	1	849	0.12%
2021/04/06	0	0.00	0	56.60	55.20	0	855	0.00%
2021/04/01	4	56.50	0	0.00	56.60	4	846	0.47%
2021/03/31	2	55.65	1	55.60	55.60	1	839	0.12%
2021/03/30	1	55.70	10	54.90	55.70	-9	835	-1.08%
2021/03/22	5	52.80	0	0.00	54.70	5	839	0.60%
2021/03/19	10	53.10	0	0.00	52.80	10	833	1.20%
2021/03/18	0	0.00	1	53.60	53.30	-1	834	-0.12%
2021/03/16	0	0.00	10	55.00	54.50	-10	837	-1.19%
2021/03/15	0	0.00	8	54.40	54.00	-8	838	-0.95%
2021/03/09	0	0.00	1	52.00	52.40	-1	845	-0.12%
2021/03/05	5	53.14	0	0.00	52.70	5	861	0.58%
2021/03/02	3	52.70	0	0.00	52.40	3	876	0.34%
2021/02/26	0	0.00	1	52.60	52.80	-1	889	-0.11%
2021/02/25	10	53.30	0	0.00	53.20	10	910	1.10%
2021/02/24	10	53.20	0	0.00	53.10	10	910	1.10%
2021/02/23	0	0.00	1	54.20	54.30	-1	906	-0.11%
2021/02/22	1	54.40	0	0.00	54.10	1	914	0.11%
2021/02/19	0	0.00	2	54.00	54.00	-2	924	-0.22%
2021/02/18	1	52.50	0	0.00	54.30	1	926	0.11%
2021/02/17	3	52.57	1	53.00	52.40	2	921	0.22%
2021/02/05	4	51.90	0	0.00	51.80	4	928	0.43%
2021/02/03	4	52.93	0	0.00	52.30	4	950	0.42%
2021/02/02	12	53.55	0	0.00	53.00	12	960	1.25%
2021/02/01	1	54.10	12	53.62	53.60	-11	980	-1.12%
2021/01/29	2	56.75	1	58.30	55.70	1	969	0.10%
2021/01/28	0	0.00	1	59.80	58.20	-1	957	-0.10%
2021/01/26	1	58.40	0	0.00	59.20	1	952	0.11%
2021/01/25	6	58.83	0	0.00	58.70	6	940	0.64%
2021/01/22	5	59.04	1	58.30	59.90	4	920	0.43%
2021/01/21	0	0.00	1	55.80	56.30	-1	825	-0.12%
2021/01/20	0	0.00	1	53.20	53.50	-1	806	-0.12%
2021/01/19	0	0.00	1	54.60	54.60	-1	796	-0.13%
2021/01/18	1	55.40	0	0.00	54.70	1	789	0.13%
2021/01/15	2	56.70	2	56.75	56.50	0	781	0.00%
2021/01/14	3	59.60	2	59.70	59.00	1	764	0.13%
2021/01/13	1	60.00	4	60.65	60.00	-3	737	-0.41%
2021/01/12	1	57.40	0	0.00	57.10	1	686	0.15%
2021/01/11	5	59.54	2	59.35	59.40	3	687	0.44%
2021/01/08	2	59.55	2	60.80	59.30	0	679	0.00%
2021/01/07	2	58.00	16	58.33	58.40	-14	645	-2.17%
2021/01/06	1	58.50	3	57.47	57.10	-2	637	-0.31%
2021/01/05	1	56.10	0	0.00	57.80	1	619	0.16%
2020/12/29	6	53.90	3	54.37	53.70	3	572	0.52%
2020/12/28	10	53.10	11	53.12	52.90	-1	563	-0.18%
2020/12/24	0	0.00	1	52.90	52.70	-1	563	-0.18%
2020/12/23	10	51.00	0	0.00	50.90	10	572	1.75%
2020/12/21	1	52.50	0	0.00	51.90	1	611	0.16%
2020/12/16	1	52.20	1	52.20	52.70	0	611	0.00%
2020/12/10	2	52.40	1	52.30	52.50	1	616	0.16%
2020/12/03	1	56.30	0	0.00	55.30	1	629	0.16%
2020/12/02	1	56.00	1	56.80	56.50	0	632	0.00%
2020/11/27	1	55.60	0	0.00	55.20	1	648	0.15%
2020/11/26	1	56.10	0	0.00	55.30	1	656	0.15%
2020/11/25	0	0.00	2	56.00	56.00	-2	653	-0.31%
2020/11/24	2	55.20	4	56.74	56.00	-2	648	-0.31%
2020/11/19	0	55.80	1	55.00	55.00	-1	672	-0.15%
2020/11/18	1	55.80	1.1	55.26	55.00	-0.1	677	-0.02%
2020/11/17	1	54.70	0	0.00	54.50	1	679	0.15%
2020/11/16	1	55.80	0	55.20	54.70	1	725	0.13%
2020/11/12	0	0.00	1	55.40	55.40	-1	742	-0.13%
2020/11/11	1	53.50	0	0.00	54.20	1	733	0.14%
2020/11/09	0	0.00	16	52.88	53.70	-16	738	-2.17%
2020/11/06	0	0.00	2	50.30	49.95	-2	723	-0.28%
2020/11/03	7	50.07	10	49.91	50.20	-3	803	-0.37%
2020/11/02	1	46.70	0	0.00	46.55	1	813	0.12%
2020/10/30	2	47.20	0	0.00	46.70	2	835	0.24%
2020/10/29	0	0.00	1	48.00	47.70	-1	846	-0.12%
2020/10/23	0	0.00	2	49.55	49.55	-2	922	-0.22%
2020/10/20	0	0.00	2	51.00	50.40	-2	1,009	-0.20%
2020/10/19	0	0.00	4	50.15	50.80	-4	1,051	-0.38%
2020/10/16	3	48.60	0	0.00	48.40	3	1,107	0.27%
2020/10/15	0	0.00	1	50.00	49.45	-1	1,158	-0.09%
2020/10/13	3	49.00	0	0.00	48.90	3	1,402	0.21%
2020/10/08	2	51.70	1	51.60	51.60	1	1,706	0.06%
2020/10/06	5	53.90	0	0.00	53.20	5	1,741	0.29%
2020/09/28	0	0.00	1	53.40	53.80	-1	1,884	-0.05%
2020/09/25	1	50.30	1	51.30	50.20	0	1,895	0.00%
2020/09/23	0	0.00	3	56.33	56.00	-3	2,060	-0.15%
2020/09/22	0	0.00	1	57.10	56.80	-1	2,180	-0.05%
2020/09/17	0	0.00	2	58.80	58.80	-2	2,189	-0.09%
2020/09/16	3	58.20	0	0.00	58.20	3	2,204	0.14%
2020/09/14	0	0.00	3	57.53	58.40	-3	2,233	-0.13%
2020/09/11	0	0.00	3	56.70	56.50	-3	2,250	-0.13%
2020/09/09	1	55.00	1	55.50	56.30	0	2,320	0.00%
2020/09/08	1	57.20	0	0.00	57.00	1	2,334	0.04%
2020/09/07	0	0.00	2	58.00	56.80	-2	2,391	-0.08%
2020/09/03	2	60.15	3	59.50	59.10	-1	2,529	-0.04%
2020/09/02	2	58.50	0	0.00	58.60	2	2,632	0.08%
2020/08/26	2	58.15	6	57.95	58.70	-4	2,797	-0.14%
2020/08/21	1	56.60	0	0.00	56.40	1	2,867	0.03%
2020/08/20	10	57.17	5	56.02	56.20	5	2,942	0.17%
2020/08/19	2	62.95	2	63.25	62.00	0	2,946	0.00%
2020/08/18	4	61.63	2	62.50	61.60	2	2,990	0.07%
2020/08/17	2	62.20	1	62.20	61.60	1	3,060	0.03%
2020/08/14	2	60.90	1	62.10	62.20	1	3,187	0.03%
2020/08/12	5	61.00	0.1	61.80	61.20	4.9	3,500	0.14%
2020/08/11	3	61.93	3	63.40	61.90	0	3,533	0.00%
2020/08/10	4	64.03	1	63.00	63.10	3	3,551	0.08%
2020/08/07	3	66.87	0	0.00	66.70	3	3,547	0.08%
2020/08/06	2	67.75	0	0.00	67.80	2	3,630	0.06%
2020/08/05	2	67.95	1	68.90	69.30	1	3,682	0.03%
2020/08/04	1	68.30	5	67.82	67.50	-4	3,705	-0.11%
2020/08/03	2	67.30	0	0.00	67.10	2	3,754	0.05%
2020/07/31	1	66.90	0	0.00	66.20	1	3,784	0.03%
2020/07/30	3	66.93	2	67.65	66.80	1	3,795	0.03%
2020/07/28	6	68.40	0	0.00	66.40	6	3,863	0.16%
2020/07/27	1	71.30	3	69.63	69.50	-2	3,896	-0.05%
2020/07/23	2	72.80	2	71.75	71.80	0	3,912	0.00%
2020/07/22	3	71.30	98	71.72	71.70	-95	3,936	-2.41%
2020/07/21	5	70.04	9	70.74	70.00	-4	3,892	-0.10%
2020/07/20	9	69.30	10	69.92	69.10	-1	3,870	-0.03%
2020/07/17	54	71.86	13	73.07	69.50	41	3,862	1.06%
2020/07/16	15	73.89	31	74.55	75.30	-16	3,786	-0.42%
2020/07/15	15	70.01	17	70.66	68.50	-2	3,581	-0.06%
2020/07/14	1	68.60	31	68.32	68.50	-30	3,541	-0.85%
2020/07/13	1	69.00	4	69.30	69.30	-3	3,568	-0.08%
2020/07/10	20	68.32	21	68.18	68.10	-1	3,601	-0.03%
2020/07/09	14	67.71	16	67.98	67.80	-2	3,601	-0.06%
2020/07/08	9	69.73	6	69.55	68.90	3	3,616	0.08%
2020/07/07	5	69.74	2	69.85	68.80	3	3,634	0.08%
2020/07/06	61	69.95	0	0.00	70.10	61	3,701	1.65%
2020/07/03	2	69.10	1	68.20	68.60	1	3,739	0.03%
2020/07/02	9	71.37	5	72.10	70.60	4	3,803	0.11%
2020/07/01	0	0.00	18	69.04	69.90	-18	3,767	-0.48%
2020/06/30	1	63.10	0	0.00	63.60	1	3,707	0.03%
2020/06/29	2	62.20	0	0.00	62.50	2	3,807	0.05%
2020/06/24	6	63.23	0	0.00	63.40	6	3,855	0.16%
2020/06/19	6	64.58	2	64.60	64.50	4	4,140	0.10%
2020/06/18	5	66.26	5	66.30	66.30	0	4,164	0.00%
2020/06/17	4	67.03	9	67.74	67.60	-5	4,197	-0.12%
2020/06/16	0	0.00	2	64.60	64.50	-2	4,178	-0.05%
2020/06/15	2	63.15	0	0.00	62.80	2	4,247	0.05%
2020/06/12	4	62.78	8	63.73	65.00	-4	4,313	-0.09%
2020/06/11	7	67.27	5	67.06	66.70	2	4,325	0.05%
2020/06/10	20	66.97	19	67.33	69.90	1	4,380	0.02%
2020/06/09	30	66.84	0	0.00	65.70	30	4,398	0.68%
2020/06/08	8	73.66	4	73.53	73.00	4	4,344	0.09%
2020/06/05	3	72.80	0	0.00	72.90	3	4,397	0.07%
2020/06/04	47	75.27	18	75.21	73.50	29	4,438	0.65%
2020/06/03	11	74.09	1	74.30	73.80	10	4,378	0.23%
2020/06/02	1	72.90	4	73.23	72.10	-3	4,365	-0.07%
2020/06/01	5	74.76	4	74.03	73.80	1	4,368	0.02%
2020/05/29	8	73.54	12	73.81	73.80	-4	4,379	-0.09%
2020/05/28	4	73.00	13	73.35	72.20	-9	4,392	-0.20%
2020/05/27	3	73.87	40	74.32	73.00	-37	4,437	-0.83%
2020/05/26	4	73.98	2	74.20	74.90	2	4,450	0.04%
2020/05/25	2	72.80	3	72.17	74.60	-1	4,551	-0.02%
2020/05/22	4	72.53	3	73.10	71.00	1	4,608	0.02%
2020/05/21	15	73.54	35	73.59	75.50	-20	4,741	-0.42%
2020/05/20	38	72.22	25	71.50	71.50	13	4,852	0.27%
2020/05/19	7	67.46	15	67.19	68.70	-8	4,954	-0.16%
2020/05/18	5	64.16	6	64.00	63.20	-1	5,033	-0.02%
2020/05/15	12	63.33	10	62.83	62.50	2	5,026	0.04%
2020/05/14	14	66.41	10	66.53	64.50	4	5,059	0.08%
2020/05/13	21	68.08	5	68.80	68.00	16	5,074	0.32%
2020/05/12	7	68.54	22	67.58	70.10	-15	5,061	-0.30%
2020/05/11	4	65.65	4	65.83	65.60	0	5,073	0.00%
2020/05/08	7	66.21	14	65.92	65.70	-7	5,099	-0.14%
2020/05/07	37	65.38	4	65.53	66.10	33	5,126	0.64%
2020/05/06	8	63.88	2	64.15	63.40	6	5,214	0.12%
2020/05/05	13	65.45	4	64.98	64.20	9	5,346	0.17%
2020/05/04	1	63.40	0	0.00	62.90	1	5,361	0.02%
2020/04/30	2	64.50	1	65.30	64.20	1	5,439	0.02%
2020/04/29	17	63.98	1	63.50	63.30	16	5,537	0.29%
2020/04/28	3	64.20	3	65.17	63.40	0	5,574	0.00%
2020/04/27	6	62.53	11	63.35	64.30	-5	5,709	-0.09%
2020/04/24	1	60.70	0	0.00	60.60	1	5,701	0.02%
2020/04/23	3	61.53	1	61.50	61.10	2	5,762	0.03%
2020/04/22	1	60.90	0	0.00	61.30	1	5,806	0.02%
2020/04/21	4	64.23	3	63.33	62.00	1	5,838	0.02%
2020/04/20	1	61.70	2	62.65	61.80	-1	5,917	-0.02%
2020/04/17	2	61.20	3	62.20	61.20	-1	5,949	-0.02%
2020/04/16	0	0.00	6	64.00	63.00	-6	6,062	-0.10%
2020/04/15	1	64.20	8	63.91	63.60	-7	6,290	-0.11%
2020/04/14	0	0.00	1	61.20	61.40	-1	6,422	-0.02%
2020/04/13	3	61.07	1	59.60	59.60	2	6,433	0.03%
2020/04/10	1	58.70	5	60.06	60.50	-4	6,439	-0.06%
2020/04/09	3	60.03	4	60.25	59.10	-1	6,428	-0.02%
2020/04/08	5	59.36	5	59.12	58.50	0	6,326	0.00%
2020/04/07	3	58.67	2	59.30	59.00	1	6,280	0.02%
2020/04/06	19	54.79	33	53.86	56.40	-14	6,211	-0.23%
2020/04/01	18	49.91	2	51.05	51.30	16	6,123	0.26%
2020/03/31	2	50.03	2	50.08	49.45	0	6,107	0.00%
2020/03/30	3	46.68	3	47.17	48.45	0	6,018	0.00%
2020/03/27	5	47.32	7	49.05	47.10	-2	5,993	-0.03%
2020/03/26	3	45.35	13	45.40	47.75	-10	5,868	-0.17%
2020/03/25	4	43.28	9	44.32	43.45	-5	5,762	-0.09%
2020/03/24	8	40.76	3	41.07	41.60	5	5,666	0.09%
2020/03/23	4	38.78	4	36.94	37.90	0	5,622	0.00%
2020/03/19	14	41.31	4	42.44	40.05	10	5,563	0.18%
2020/03/18	6	46.05	5	45.91	44.50	1	5,515	0.02%
2020/03/17	3	46.52	1	47.00	44.85	2	5,438	0.04%
2020/03/16	5	53.88	2	53.45	49.80	3	5,348	0.06%
2020/03/13	25	53.56	30	52.81	55.30	-5	5,276	-0.09%
2020/03/12	9	57.70	9	55.77	55.50	0	5,162	0.00%
2020/03/11	16	63.24	5	63.16	60.70	11	5,051	0.22%
2020/03/10	15	63.35	7	64.17	65.20	8	4,978	0.16%
2020/03/09	6	67.07	2	64.90	63.60	4	4,903	0.08%
2020/03/06	4	70.80	0	0.00	70.60	4	4,832	0.08%
2020/03/05	6	72.43	2	72.20	72.20	4	4,809	0.08%
2020/03/04	2	69.80	2	70.15	70.10	0	4,768	0.00%
2020/03/03	6	73.00	6	73.47	71.20	0	4,738	0.00%
2020/03/02	1	71.90	1	71.00	71.10	0	4,693	0.00%
2020/02/27	5	73.42	5.1	73.34	70.20	-0.1	4,637	0.00%
2020/02/26	21	76.28	57	74.09	73.70	-36	4,569	-0.79%
2020/02/25	5	78.80	3	77.93	77.60	2	4,464	0.04%
2020/02/24	18	78.84	15	78.51	78.00	3	4,310	0.07%
2020/02/21	10	84.24	8	84.84	82.60	2	4,194	0.05%
2020/02/20	17	83.41	17	83.20	85.00	0	3,978	0.00%
2020/02/19	44	79.12	27	79.44	79.00	17	3,731	0.46%
2020/02/18	43	75.72	12	75.90	74.60	31	3,429	0.90%
2020/02/14	28	72.10	10	70.99	73.20	18	3,157	0.57%
2020/02/13	1	73.50	2	72.30	71.20	-1	3,082	-0.03%
2020/02/12	10	73.22	8	73.81	73.70	2	3,017	0.07%
2020/02/11	41	72.71	37	72.88	72.20	4	2,930	0.14%
2020/02/10	6	70.60	11	69.95	71.50	-5	2,839	-0.18%
2020/02/07	14	73.45	14	73.59	72.30	0	2,770	0.00%
2020/02/06	22	75.60	21	75.89	76.00	1	2,679	0.04%
2020/02/05	21	75.47	37	75.17	74.50	-16	2,541	-0.63%
2020/02/04	24	72.27	17	73.25	71.70	7	2,382	0.29%
2020/02/03	12	69.27	19	68.91	68.90	-7	2,271	-0.31%
2020/01/31	31	71.85	12	70.44	72.60	19	2,169	0.88%
2020/01/20	42	83.85	40	83.82	86.00	2	1,936	0.10%
2020/01/17	9	78.27	10	78.04	79.00	-1	1,749	-0.06%
2020/01/16	9	79.16	15	78.80	78.90	-6	1,688	-0.36%
2020/01/15	17	79.39	8	79.24	79.90	9	1,601	0.56%
2020/01/14	4	77.30	3	77.83	79.10	1	1,518	0.07%
2020/01/13	51	76.93	53	76.32	78.00	-2	1,434	-0.14%
2020/01/10	6	71.20	6	71.30	71.90	0	1,230	0.00%
2020/01/09	32	70.43	28	71.30	71.20	4	1,164	0.34%
2020/01/08	53	67.99	75	68.42	70.90	-22	1,002	-2.19%
2020/01/07	14	63.30	12	63.26	64.50	2	730	0.27%
2020/01/06	2	59.80	2	59.90	59.90	0	540	0.00%
2020/01/03	3	57.20	3	58.00	58.00	0	484	0.00%
2020/01/02	2	56.30	4	56.48	56.30	-2	428	-0.47%
2019/12/31	1	52.40	0	0.00	52.30	1	386	0.26%
2019/12/30	2	51.80	0	0.00	52.40	2	378	0.53%
2019/12/27	1	54.10	4	54.28	53.70	-3	357	-0.84%
2019/12/26	2	52.35	2	52.40	52.40	0	315	0.00%
2019/12/25	9	52.07	5	51.96	54.50	4	277	1.44%
2019/12/23	4	49.54	14	49.71	49.30	-10	211	-4.73%
2019/12/12	0	0.00	1	46.00	45.70	-1	156	-0.64%
2019/12/09	3	44.90	0	0.00	45.05	3	140	2.13%
2019/11/29	0	0.00	2	45.20	44.95	-2	133	-1.50%
2019/11/25	1	44.00	0	0.00	45.05	1	121	0.82%
2019/11/22	0	0.00	1	43.00	42.65	-1	102	-0.98%
2019/11/19	0	0.00	1	41.05	41.10	-1	85	-1.17%
2019/11/04	0	0.00	4	39.90	39.90	-4	90	-4.40%
2019/10/30	1	40.00	0	0.00	40.20	1	96	1.03%
2019/09/27	0	0.00	4	42.18	42.00	-4	110	-3.61%
2019/09/16	1.1	41.11	0	0.00	41.30	1.1	115	0.96%
2019/09/10	0	0.00	7	42.72	42.25	-7	116	-5.99%
2019/09/06	0	0.00	1	42.05	41.60	-1	126	-0.79%
2019/09/03	0	0.00	1	41.30	40.80	-1	125	-0.80%
2019/09/02	0	0.00	2.9	41.75	42.05	-2.9	124	-2.35%
2019/08/30	1	39.80	0	0.00	39.70	1	122	0.82%
2019/08/29	1	39.60	0	0.00	39.60	1	121	0.82%
2019/08/16	1	39.05	0	0.00	39.30	1	120	0.83%
2019/08/15	2	39.10	0	0.00	39.50	2	117	1.70%
2019/08/14	3	40.52	0	0.00	39.90	3	115	2.60%
2019/08/12	2	41.70	0	0.00	41.70	2	107	1.86%
2019/08/05	3	42.18	0	0.00	41.65	3	109	2.74%
2019/07/29	1	44.50	0	0.00	44.50	1	103	0.96%
2019/07/26	3	44.50	0	0.00	44.50	3	101	2.95%
2019/07/22	1	43.00	0	0.00	42.85	1	98	1.01%
2019/07/17	0	0.00	1	42.35	42.55	-1	98	-1.01%
2019/07/16	1	44.35	0	0.00	44.55	1	98	1.01%
2019/07/11	1	44.80	0	0.00	44.50	1	97	1.02%
2019/06/17	0	0.00	1	44.30	44.00	-1	123	-0.81%
2019/06/14	2	44.60	0	0.00	44.80	2	125	1.60%
2019/04/19	5	46.00	0	0.00	46.00	5	218	2.29%
2019/04/18	1	46.00	0	0.00	46.30	1	218	0.46%
2019/04/16	3	46.05	0	0.00	46.30	3	218	1.37%
2019/04/03	0	0.00	1	47.20	47.45	-1	192	-0.52%
2019/04/01	0	0.00	1	47.30	47.00	-1	190	-0.52%
2019/03/26	0	0.00	0.2	50.20	45.70	-0.2	181	-0.11%
2019/03/22	2	46.50	0	0.00	46.50	2	179	1.12%
2019/03/19	0	0.00	3	46.40	46.80	-3	176	-1.70%
2019/03/14	3	48.80	0	0.00	47.95	3	168	1.79%
2019/03/08	0	0.00	4	47.20	47.20	-4	153	-2.61%
2019/03/07	4	45.95	0	0.00	46.10	4	147	2.70%
2019/03/04	2	46.15	2	46.05	46.25	0	140	0.00%
2019/02/20	0	0.00	1	43.00	43.10	-1	112	-0.89%
2019/02/18	0	0.00	2	41.00	42.30	-2	102	-1.95%
2019/02/13	0	0.00	2	39.23	40.50	-2	79	-2.51%
2019/02/12	0	0.00	1	37.65	37.90	-1	72	-1.38%
2018/12/25	1	36.40	0	0.00	36.55	1	141	0.71%
2018/10/17	1	37.40	0	0.00	37.40	1	441	0.23%
2018/10/16	0	0.00	0.1	38.60	38.00	-0.1	442	-0.01%
2018/10/12	2	36.75	0	0.00	37.70	2	445	0.45%
2018/10/08	2	42.03	0	0.00	42.10	2	427	0.47%
2018/09/11	0	0.00	1	48.80	48.65	-1	637	-0.16%
2018/09/06	0	0.00	1	52.10	51.40	-1	624	-0.16%
2018/09/04	1	51.50	0	0.00	52.30	1	626	0.16%
2018/08/31	1	52.80	0	0.00	52.80	1	636	0.16%
2018/08/29	1	51.90	1	51.00	51.00	0	635	0.00%
2018/08/28	0	0.00	1	50.50	50.50	-1	623	-0.16%
2018/08/24	0	0.00	1	48.95	48.90	-1	625	-0.16%
2018/08/21	1	49.25	1	49.40	49.25	0	640	0.00%
2018/08/17	0	0.00	1	49.80	49.20	-1	640	-0.16%
2018/08/16	3.2	49.26	1	49.30	49.40	2.2	636	0.34%
2018/08/14	1	48.95	0	0.00	48.95	1	630	0.16%
2018/08/07	0	0.00	1	50.50	50.30	-1	596	-0.17%
2018/08/02	1	49.50	0	0.00	49.15	1	590	0.17%
2018/07/25	1	53.70	2	53.00	51.60	-1	517	-0.19%
2018/07/20	0	0.00	16	49.56	49.30	-16	468	-3.42%
2018/07/02	0	0.00	1	53.00	51.00	-1	484	-0.21%
2018/06/29	1	50.60	1	51.00	51.90	0	450	0.00%
2018/06/28	0	0.00	1	48.80	49.00	-1	387	-0.26%
2018/06/26	0	0.00	7	46.44	47.60	-7	373	-1.88%
2018/06/22	0	0.00	1	47.05	48.20	-1	362	-0.28%
2018/06/20	1	45.00	0	0.00	45.00	1	351	0.28%
2018/06/08	16	48.60	0	0.00	48.00	16	330	4.84%
2018/06/07	2	48.40	2	48.40	48.30	0	321	0.00%
2018/05/29	0	0.00	1	46.05	45.60	-1	324	-0.31%
2018/05/28	0	0.00	1	43.80	44.10	-1	311	-0.32%
2018/05/25	0.2	42.75	0	0.00	43.05	0.2	311	0.08%
2018/05/17	1	42.60	0	0.00	42.50	1	351	0.28%
2018/05/15	0	0.00	3	43.50	43.25	-3	355	-0.84%
2018/05/08	0	0.00	1	42.00	42.05	-1	377	-0.27%
2018/05/07	1	42.80	0	0.00	42.40	1	382	0.26%
2018/04/27	1	42.90	0	0.00	43.00	1	430	0.23%
2018/04/18	0	0.00	1	45.10	45.00	-1	651	-0.15%
2018/04/17	1	46.80	1	46.80	45.20	0	651	0.00%
2018/04/12	3	48.60	0	0.00	48.40	3	634	0.47%
2018/04/11	4	46.55	3	47.28	47.30	1	588	0.17%
2018/04/09	0	0.00	2	45.60	45.35	-2	571	-0.35%
2018/03/30	0	0.00	5.9	45.01	44.80	-5.9	568	-1.03%
2018/03/20	0	0.00	1	45.10	44.15	-1	568	-0.18%
2018/03/15	0.8	43.85	4	43.96	44.20	-3.2	560	-0.57%
2018/03/14	2	43.05	0	0.00	43.65	2	558	0.36%
2018/03/13	0	0.00	1	43.95	43.60	-1	556	-0.18%
2018/03/09	1.1	43.91	1	44.15	43.90	0.1	549	0.02%
2018/03/08	0	0.00	1	46.00	45.30	-1	539	-0.19%
2018/03/06	0.4	42.85	0	0.00	43.10	0.4	519	0.08%
2018/03/01	0	43.45	0	0.00	43.70	0	515	0.01%
2018/02/23	0	0.00	1	43.90	43.65	-1	508	-0.20%
2018/02/22	3	43.68	4	43.33	43.70	-1	504	-0.20%
2018/02/12	0	0.00	1	41.00	41.35	-1	490	-0.20%
2018/02/09	0	0.00	0	39.70	38.40	0	481	0.00%
2018/02/01	0	0.00	2	42.75	42.70	-2	472	-0.42%
2018/01/31	1	42.70	0	0.00	42.50	1	470	0.21%
2018/01/24	0	0.00	0.4	46.70	43.85	-0.4	445	-0.10%
2018/01/23	2	46.50	2	45.45	44.50	0	442	0.00%
2018/01/22	6	43.45	0	0.00	43.50	6	419	1.43%
2018/01/18	1	45.85	0	0.00	45.15	1	403	0.25%
2018/01/17	1	46.75	1	46.20	45.10	0	384	0.00%
2018/01/15	2	46.50	2	44.23	45.90	0	313	0.00%
2018/01/12	0	0.00	48	43.33	43.45	-48	245	-19.55%
2018/01/02	0	0.00	3	39.50	39.00	-3	213	-1.40%