南帝 (2108)-元大-沙鹿券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
33.95
漲跌
▲0.05
漲幅
+0.15%
成交量
391張
產業
上市橡膠類股
648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

南帝 (2108)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	1	34.00	0	34.30	33.95	1	386	0.25%
2024/04/30	21.1	33.47	0	0.00	33.35	21.1	379	5.56%
2024/04/22	1	33.30	3	33.37	33.60	-2	332	-0.61%
2024/04/19	0	0.00	3	32.90	32.50	-3	327	-0.92%
2024/04/18	1	33.10	1	33.10	33.10	0	322	0.00%
2024/04/17	1	32.56	1	32.60	32.60	0	321	0.01%
2024/04/16	0	0.00	5	32.60	32.65	-5	322	-1.55%
2024/04/12	5	33.70	0	0.00	33.60	5	324	1.54%
2024/04/11	1	33.50	0	0.00	33.55	1	323	0.31%
2024/04/09	6	33.38	0	0.00	33.50	6	319	1.88%
2024/04/08	0	0.00	1	33.20	33.20	-1	316	-0.32%
2024/04/03	1	33.35	0	0.00	33.20	1	317	0.32%
2024/03/28	0	33.50	0	0.00	33.25	0	318	0.01%
2024/03/27	0	0.00	5	33.90	34.20	-5	313	-1.60%
2024/03/25	0	34.05	0	0.00	33.95	0	313	0.01%
2024/03/20	0	0.00	10	33.55	33.45	-10	315	-3.17%
2024/03/19	0	0.00	2	33.50	33.45	-2	317	-0.63%
2024/03/15	5	33.70	0	0.00	33.50	5	325	1.54%
2024/03/13	0	34.10	0	0.00	34.15	0	323	0.01%
2024/03/12	0	0.00	2	34.33	34.35	-2	322	-0.62%
2024/03/11	0	0.00	1	34.00	34.20	-1	324	-0.31%
2024/03/08	0	0.00	1	34.10	34.05	-1	339	-0.29%
2024/03/07	0	34.90	0	0.00	34.80	0	351	0.01%
2024/03/06	0	0.00	0.5	35.40	35.30	-0.5	349	-0.14%
2024/03/05	0	0.00	1	35.15	35.10	-1	353	-0.28%
2024/03/04	10	35.20	0	0.00	35.10	10	358	2.79%
2024/02/29	1	35.30	0	0.00	35.35	1	407	0.25%
2024/02/27	0	35.70	1	35.55	35.55	-1	400	-0.24%
2024/02/26	2	35.73	0	0.00	35.65	2	400	0.50%
2024/02/20	1	36.25	0	0.00	36.10	1	401	0.25%
2024/01/30	0	0.00	0	36.60	36.15	0	407	-0.01%
2024/01/26	1	36.10	4	36.14	36.20	-3	410	-0.73%
2024/01/25	2	35.93	0	0.00	35.90	2	411	0.49%
2024/01/24	0	0.00	0	36.60	36.10	0	413	0.00%
2024/01/23	1	36.05	0	0.00	36.20	1	421	0.24%
2024/01/22	0	0.00	0	36.60	35.80	0	425	0.00%
2024/01/19	0	0.00	0	36.60	35.75	0	427	0.00%
2024/01/18	0	0.00	2	35.75	35.65	-2	428	-0.47%
2024/01/17	1	35.75	2	35.55	35.55	-1	428	-0.22%
2024/01/15	2	36.55	0	0.00	36.65	2	418	0.48%
2024/01/12	1	36.55	0	0.00	36.55	1	422	0.25%
2024/01/11	1	36.70	0	0.00	36.80	1	439	0.23%
2024/01/10	0	0.00	2	36.50	36.60	-2	458	-0.44%
2024/01/09	1	37.25	2	37.18	37.00	-1	464	-0.22%
2024/01/08	0	0.00	5	38.03	37.90	-5	474	-1.05%
2024/01/03	1	37.60	0	0.00	37.60	1	515	0.19%
2023/12/26	2	37.30	0	0.00	37.50	2	513	0.39%
2023/12/22	1	37.60	0	0.00	37.60	1	512	0.20%
2023/12/21	1	37.70	3	38.63	37.85	-2	513	-0.40%
2023/12/20	1	37.20	0	0.00	37.85	1	501	0.20%
2023/12/19	1	37.50	4	37.28	37.15	-3	498	-0.60%
2023/12/18	1	37.60	0	0.00	37.60	1	499	0.20%
2023/12/11	2	37.25	0	0.00	37.20	2	478	0.42%
2023/12/08	2	37.33	0	0.00	37.60	2	476	0.43%
2023/12/07	4	37.83	0	0.00	37.70	4	471	0.85%
2023/12/06	0	38.40	0	0.00	38.40	0	465	0.00%
2023/12/05	2	38.20	0	0.00	38.60	2	464	0.43%
2023/12/04	0	0.00	6	38.90	39.00	-6	447	-1.34%
2023/12/01	0.1	38.18	1	38.40	38.30	-1	423	-0.23%
2023/11/30	1	37.85	0	0.00	38.20	1	416	0.24%
2023/11/29	0	0.00	6	38.05	38.00	-6	413	-1.45%
2023/11/28	11	37.45	0	37.85	37.75	11	411	2.66%
2023/11/27	1	38.00	8.3	38.08	38.00	-7.3	398	-1.83%
2023/11/24	1	36.35	0	0.00	36.40	1	357	0.28%
2023/11/22	14	36.18	3	36.40	36.30	11	354	3.10%
2023/11/21	0	0.00	22	36.09	36.15	-22	352	-6.24%
2023/11/20	0	0.00	1	35.60	35.60	-1	346	-0.29%
2023/11/15	0	0.00	3	35.32	35.60	-3	342	-0.89%
2023/11/10	0	0.00	1	34.40	34.40	-1	338	-0.30%
2023/11/09	0	0.00	1	34.80	34.80	-1	336	-0.30%
2023/11/08	0	0.00	4	34.85	34.70	-4	340	-1.17%
2023/11/07	0	0.00	2	34.55	34.55	-2	343	-0.58%
2023/11/06	1	34.80	3	34.78	34.75	-2	347	-0.58%
2023/11/02	0	0.00	2	34.60	34.60	-2	345	-0.58%
2023/11/01	2	34.35	0	0.00	34.25	2	346	0.58%
2023/10/31	5	34.68	0	0.00	34.40	5	348	1.45%
2023/10/30	6	35.13	0	0.00	35.00	6	350	1.71%
2023/10/26	4	35.18	2	35.35	35.25	2	349	0.57%
2023/10/25	0	35.35	0	0.00	35.55	0	352	0.01%
2023/10/23	4	35.30	0	35.65	35.25	4	357	1.11%
2023/10/20	1	35.54	1	35.40	35.55	0	355	0.01%
2023/10/19	4	35.54	0	0.00	35.40	4	353	1.14%
2023/10/18	2	37.28	0	0.00	35.85	2	345	0.59%
2023/10/17	0.1	38.25	0	0.00	37.85	0.1	326	0.03%
2023/10/16	0	0.00	4	38.66	38.70	-4	323	-1.24%
2023/10/13	0	0.00	0.4	37.95	37.85	-0.4	313	-0.12%
2023/10/12	0	0.00	5	38.09	38.15	-5	313	-1.59%
2023/10/11	0	0.00	17.4	37.66	38.20	-17.4	304	-5.71%
2023/10/06	1.1	36.00	0	0.00	36.05	1.1	276	0.38%
2023/10/05	0.2	36.03	5	36.00	36.05	-4.8	281	-1.71%
2023/09/26	0	0.00	1	36.15	36.15	-1	308	-0.32%
2023/09/22	2	36.43	0	0.00	36.30	2	310	0.65%
2023/09/21	0	36.65	1	36.80	36.80	-1	310	-0.32%
2023/09/14	1	36.85	0	0.00	36.70	1	337	0.30%
2023/09/12	0	0.00	2	36.78	36.70	-2	355	-0.56%
2023/09/07	0	36.50	0	0.00	36.40	0	434	0.01%
2023/08/31	0.2	36.21	0	0.00	36.40	0.2	460	0.04%
2023/08/30	0	36.40	0	0.00	36.05	0	464	0.00%
2023/08/29	0	0.00	1	35.90	35.90	-1	468	-0.21%
2023/08/28	0	0.00	0	36.50	36.00	0	475	0.00%
2023/08/25	0	0.00	1	36.30	36.05	-1	498	-0.20%
2023/08/24	2	35.70	0	0.00	35.75	2	504	0.40%
2023/08/23	0	0.00	1	35.75	35.70	-1	511	-0.20%
2023/08/18	0	0.00	1	35.95	35.60	-1	545	-0.18%
2023/08/16	3	35.20	4	35.51	35.60	-1	549	-0.18%
2023/08/15	0	0.00	2	35.45	35.30	-2	551	-0.36%
2023/08/14	0	35.60	0	0.00	35.35	0	552	0.00%
2023/08/11	0.2	35.90	0	0.00	36.00	0.2	557	0.04%
2023/08/10	1	35.95	7	35.96	35.95	-6	558	-1.07%
2023/08/02	0	0.00	0	36.96	36.35	0	563	0.00%
2023/07/31	3	36.68	1	36.40	36.35	2	555	0.36%
2023/07/28	0	0.00	1	36.75	36.80	-1	551	-0.18%
2023/07/26	5.3	35.91	0	0.00	36.10	5.3	554	0.96%
2023/07/25	0	0.00	1	36.05	35.90	-1	556	-0.18%
2023/07/24	2.1	36.03	0	0.00	35.85	2.1	557	0.38%
2023/07/21	2	36.00	4	36.51	36.60	-2	559	-0.36%
2023/07/20	0	0.00	1	35.40	35.95	-1	570	-0.18%
2023/07/19	1	35.55	5.3	35.85	35.35	-4.2	576	-0.73%
2023/07/18	6	35.74	0	0.00	35.65	6	576	1.04%
2023/07/17	0	0.00	2	36.33	36.30	-2	574	-0.35%
2023/07/14	0	0.00	2	36.18	36.10	-2	574	-0.35%
2023/07/13	2	35.65	4	35.75	35.70	-2	580	-0.34%
2023/07/12	1	36.00	0	0.00	36.00	1	577	0.17%
2023/07/11	0	0.00	5	36.58	36.50	-5	581	-0.86%
2023/07/10	1	36.35	2	36.15	36.35	-1	600	-0.17%
2023/07/07	3.2	36.47	0	0.00	36.55	3.2	604	0.53%
2023/07/06	6.5	37.04	0	0.00	37.15	6.5	608	1.06%
2023/07/04	4	37.28	0	0.00	37.45	4	620	0.64%
2023/06/30	3.1	37.46	0	0.00	37.45	3.1	631	0.49%
2023/06/29	20	37.80	0	0.00	37.60	20	669	2.99%
2023/06/28	0	0.00	2	37.80	37.80	-2	690	-0.29%
2023/06/27	2	37.63	1	37.65	37.65	1	703	0.14%
2023/06/26	2	37.88	0	0.00	37.90	2	719	0.28%
2023/06/21	3	38.25	0	38.45	38.35	3	725	0.41%
2023/06/20	0.1	38.71	4.1	38.76	38.70	-4	737	-0.54%
2023/06/19	1	38.40	1	38.40	38.35	0	735	0.00%
2023/06/16	2	38.10	9	37.98	38.25	-7	752	-0.93%
2023/06/15	6	37.03	0	0.00	37.40	6	748	0.80%
2023/06/14	3.2	37.40	0	0.00	37.20	3.2	762	0.42%
2023/06/13	3.3	37.73	0	0.00	37.55	3.3	795	0.41%
2023/06/12	1	37.95	0	0.00	38.15	1	822	0.12%
2023/06/09	0	0.00	3.1	38.40	38.25	-3.1	945	-0.33%
2023/06/08	2	38.20	1	38.35	38.30	1	977	0.10%
2023/06/07	8	38.14	0	0.00	38.00	8	988	0.81%
2023/06/06	0	0.00	3	38.90	38.70	-3	998	-0.30%
2023/06/05	1	38.60	0	0.00	38.55	1	1,025	0.10%
2023/06/02	3	38.40	1.2	38.40	38.25	1.8	1,041	0.17%
2023/06/01	0	0.00	3	38.13	38.10	-3	1,042	-0.29%
2023/05/31	6	37.68	5	37.95	37.60	1	1,042	0.10%
2023/05/30	2.4	37.81	0	0.00	37.80	2.4	1,039	0.23%
2023/05/29	0	0.00	2	38.10	38.05	-2	1,048	-0.19%
2023/05/26	9	38.47	0	0.00	38.15	9	1,058	0.85%
2023/05/25	3	39.13	0	0.00	39.25	3	1,051	0.29%
2023/05/24	1	39.30	9	39.17	39.45	-8	1,066	-0.75%
2023/05/23	0	0.00	1	39.10	39.05	-1	1,072	-0.09%
2023/05/22	1	38.95	0	0.00	38.90	1	1,081	0.09%
2023/05/19	4	39.06	0	0.00	38.85	4	1,089	0.37%
2023/05/18	0	0.00	2	39.55	39.40	-2	1,091	-0.18%
2023/05/17	0	0.00	2	39.40	39.50	-2	1,094	-0.18%
2023/05/16	1	39.10	2	39.03	39.05	-1	1,091	-0.09%
2023/05/15	1	38.60	3	38.88	38.85	-2	1,095	-0.18%
2023/05/12	1	38.90	1	38.60	38.55	0	1,108	0.00%
2023/05/11	1	38.90	1	38.60	38.60	0	1,133	0.00%
2023/05/09	1	39.05	3	39.30	39.30	-2	1,174	-0.17%
2023/05/05	5.1	39.26	1	39.35	39.35	4.1	1,200	0.34%
2023/05/04	1	39.50	0	0.00	39.50	1	1,232	0.08%
2023/05/03	0	0.00	0.1	39.80	39.75	-0.1	1,242	-0.01%
2023/05/02	3	39.70	4	39.79	39.80	-1	1,264	-0.08%
2023/04/28	2	39.25	2	39.45	39.45	0	1,272	0.00%
2023/04/26	0.5	37.90	5	38.10	38.40	-4.5	1,281	-0.35%
2023/04/25	5	38.13	4.5	38.04	37.85	0.5	1,280	0.04%
2023/04/24	1	38.90	0	0.00	38.85	1	1,268	0.08%
2023/04/21	2	39.23	7.4	39.20	39.15	-5.4	1,263	-0.43%
2023/04/19	1	39.20	1	39.90	39.40	0	1,270	0.00%
2023/04/18	2.3	39.36	0.1	39.90	39.30	2.2	1,286	0.17%
2023/04/17	1	39.85	2	39.75	39.85	-1	1,311	-0.08%
2023/04/14	1	39.40	2	39.50	39.55	-1	1,307	-0.08%
2023/04/13	2	39.25	0	0.00	39.20	2	1,301	0.15%
2023/04/11	7	38.81	0	0.00	38.80	7	1,289	0.54%
2023/04/10	8.3	39.38	0	0.00	39.25	8.3	1,281	0.65%
2023/04/07	1	39.95	0	0.00	39.90	1	1,268	0.08%
2023/03/31	4	39.93	4	40.10	40.00	0	1,281	0.00%
2023/03/30	12	40.16	6	40.26	40.20	6	1,279	0.47%
2023/03/29	4	41.80	3	41.85	41.80	1	1,271	0.08%
2023/03/28	5	42.05	0	0.00	41.90	5	1,290	0.39%
2023/03/27	6	42.64	0	0.00	42.55	6	1,361	0.44%
2023/03/24	1	41.80	2	42.25	42.20	-1	1,346	-0.07%
2023/03/23	6	41.33	0	0.00	41.30	6	1,340	0.45%
2023/03/22	3	41.97	2	41.90	41.85	1	1,330	0.08%
2023/03/21	4	42.24	0	0.00	41.90	4	1,324	0.30%
2023/03/20	1	42.80	0	0.00	42.65	1	1,309	0.08%
2023/03/17	2	42.60	1	43.50	43.20	1	1,301	0.08%
2023/03/16	6	42.24	0	42.10	41.65	6	1,257	0.47%
2023/03/15	6.3	45.77	4	45.70	45.25	2.3	1,216	0.19%
2023/03/14	10.1	47.39	20	46.95	46.55	-9.9	1,184	-0.84%
2023/03/13	0	0.00	3	43.20	44.40	-3	1,068	-0.28%
2023/03/10	0	0.00	0.2	43.50	43.65	-0.2	1,035	-0.02%
2023/03/09	1	43.60	0	0.00	44.00	1	1,030	0.10%
2023/03/08	9	43.03	0	0.00	44.05	9	1,024	0.88%
2023/03/07	1	43.25	1	43.10	43.45	0	998	0.00%
2023/03/06	0	42.60	0	0.00	42.15	0	1,017	0.00%
2023/03/03	2	42.48	0	0.00	42.35	2	1,045	0.19%
2023/03/02	3	42.23	5	42.25	42.95	-2	1,049	-0.19%
2023/02/24	0.3	42.65	6	43.20	43.30	-5.7	1,016	-0.56%
2023/02/23	1.1	42.99	0	0.00	42.80	1.1	1,011	0.11%
2023/02/22	2	42.95	0	0.00	42.95	2	1,015	0.20%
2023/02/20	1	42.15	2	42.15	42.15	-1	1,005	-0.10%
2023/02/17	0	0.00	1	41.65	41.85	-1	1,000	-0.10%
2023/02/16	0	0.00	7	41.10	40.90	-7	1,003	-0.70%
2023/02/15	1	40.70	0	0.00	40.60	1	1,011	0.10%
2023/02/14	0	0.00	0	40.95	40.95	0	1,012	0.00%
2023/02/13	1	40.65	0	0.00	40.55	1	1,017	0.10%
2023/02/10	5	41.25	4.1	41.36	41.25	0.9	1,015	0.09%
2023/02/09	1	41.90	0	42.15	42.00	1	1,012	0.10%
2023/02/08	3	41.62	17	41.50	41.95	-14	989	-1.41%
2023/02/07	0	0.00	2	40.23	40.40	-2	959	-0.21%
2023/02/06	10	40.24	2	40.35	39.90	8	957	0.84%
2023/02/03	1	40.70	5	41.13	40.85	-4	947	-0.42%
2023/02/02	5	40.83	7	40.64	41.05	-2	932	-0.21%
2023/02/01	2	39.90	1	39.80	40.05	1	909	0.11%
2023/01/31	1.1	40.13	8	40.02	39.60	-6.9	906	-0.76%
2023/01/30	1	39.65	5	39.70	39.40	-4	884	-0.45%
2023/01/17	0	0.00	1	39.25	39.10	-1	880	-0.11%
2023/01/16	1	38.50	1	38.40	38.80	0	884	0.00%
2023/01/12	1	38.95	0	0.00	38.95	1	936	0.11%
2023/01/11	1	38.85	0	0.00	39.00	1	934	0.11%
2023/01/06	1	39.20	4	39.59	39.30	-3	941	-0.32%
2023/01/05	1	39.00	1	39.10	39.05	0	933	0.00%
2023/01/03	0	37.30	2	37.10	37.15	-2	924	-0.22%
2022/12/29	1	37.55	0	0.00	37.25	1	926	0.11%
2022/12/28	2	38.48	2	38.40	37.85	0	927	0.00%
2022/12/27	0	38.85	0	0.00	38.90	0	940	0.00%
2022/12/26	3	39.28	0	0.00	38.95	3	944	0.32%
2022/12/21	1	38.25	0	0.00	37.65	1	982	0.10%
2022/12/20	9	39.33	6.1	39.16	38.85	2.9	964	0.30%
2022/12/19	8	40.07	10.3	40.02	39.80	-2.3	948	-0.24%
2022/12/16	2	37.63	0	0.00	37.50	2	875	0.23%
2022/12/14	0	0.00	1	38.20	38.25	-1	895	-0.11%
2022/12/13	0	0.00	1	37.65	37.45	-1	899	-0.11%
2022/12/07	4.1	36.85	0	0.00	36.95	4.1	947	0.43%
2022/12/06	0	0.00	1	38.40	37.55	-1	941	-0.11%
2022/12/05	1	38.75	2.1	38.85	39.15	-1.1	934	-0.12%
2022/12/02	1	38.50	4	38.45	38.55	-3	929	-0.32%
2022/11/30	3	38.50	2	38.40	38.75	1	942	0.11%
2022/11/29	1	37.35	1	37.35	37.35	0	928	0.00%
2022/11/25	0	0.00	2.1	37.70	38.40	-2.1	903	-0.23%
2022/11/24	1	37.10	0	0.00	37.15	1	894	0.11%
2022/11/23	1	36.60	0	0.00	36.40	1	892	0.11%
2022/11/22	1.5	36.73	0	0.00	36.55	1.5	910	0.16%
2022/11/18	2	36.63	3	37.45	36.75	-1	909	-0.11%
2022/11/17	0.1	36.25	0	0.00	36.60	0.1	898	0.01%
2022/11/16	0.3	36.10	0	0.00	36.25	0.3	894	0.03%
2022/11/15	1	36.00	0	36.14	36.20	1	890	0.11%
2022/11/14	0	36.00	0	0.00	36.00	0	890	0.00%
2022/11/09	0.1	36.00	0	0.00	35.90	0.1	879	0.01%
2022/11/07	0	0.00	1	35.40	35.60	-1	886	-0.11%
2022/11/03	0	0.00	1	34.30	34.90	-1	887	-0.11%
2022/11/01	1	34.20	0	0.00	34.20	1	891	0.11%
2022/10/31	2	33.80	0	0.00	33.90	2	896	0.22%
2022/10/28	0.1	34.54	0	33.90	33.70	0.1	905	0.01%
2022/10/26	1	33.50	0	0.00	33.65	1	920	0.11%
2022/10/24	1	34.90	0	0.00	34.70	1	916	0.11%
2022/10/21	0	0.00	1.1	35.77	35.15	-1.1	922	-0.12%
2022/10/20	1	34.30	0	0.00	34.20	1	910	0.11%
2022/10/19	0	0.00	1	35.20	34.95	-1	922	-0.11%
2022/10/13	2.1	33.85	0	0.00	33.20	2.1	928	0.23%
2022/10/12	0.1	34.80	0	0.00	35.00	0.1	927	0.01%
2022/10/11	0.1	35.87	0	0.00	35.05	0.1	929	0.01%
2022/10/06	1	37.00	3	37.65	37.80	-2	956	-0.21%
2022/10/05	1.1	37.40	0	0.00	37.20	1.1	965	0.12%
2022/10/04	0	0.00	10	36.90	37.40	-10	976	-1.02%
2022/10/03	0.1	35.65	0	0.00	36.10	0.1	966	0.01%
2022/09/30	0	35.90	0	0.00	35.80	0	974	0.00%
2022/09/29	1	34.55	0	0.00	34.30	1	966	0.10%
2022/09/28	5.1	33.86	0	0.00	33.55	5.1	956	0.53%
2022/09/27	11	35.05	0	0.00	35.55	11	941	1.17%
2022/09/26	1.3	36.67	16.3	35.02	35.05	-14.9	942	-1.59%
2022/09/23	0	38.45	0	0.00	37.60	0	939	0.00%
2022/09/22	1.1	38.49	0	0.00	38.35	1.1	941	0.12%
2022/09/21	1.1	39.54	0	0.00	39.00	1.1	932	0.12%
2022/09/20	4.1	40.26	0	0.00	40.05	4.1	918	0.45%
2022/09/19	6	41.11	0	0.00	40.55	6	918	0.65%
2022/09/16	0	0.00	0.1	42.75	41.90	-0.1	913	-0.01%
2022/09/15	0	42.25	3	41.97	42.10	-3	909	-0.33%
2022/09/14	2	40.70	0	0.00	41.60	2	911	0.22%
2022/09/13	0	0.00	0.1	42.50	41.95	-0.1	916	-0.01%
2022/09/12	0	40.90	1	41.20	41.70	-1	930	-0.11%
2022/09/08	0	0.00	2	40.38	40.50	-2	942	-0.21%
2022/09/07	3.1	39.89	0	0.00	40.00	3.1	958	0.32%
2022/09/06	1	40.40	0	0.00	40.40	1	960	0.10%
2022/09/05	0	41.65	0	0.00	41.45	0	954	0.00%
2022/09/01	2	41.98	0	0.00	41.90	2	961	0.21%
2022/08/31	0	0.00	2	42.53	42.80	-2	954	-0.21%
2022/08/30	0	41.70	0	0.00	41.55	0	951	0.00%
2022/08/29	2	41.55	0	0.00	41.60	2	951	0.21%
2022/08/26	0.1	43.10	0	0.00	43.05	0.1	949	0.01%
2022/08/24	2.2	42.04	0	0.00	42.25	2.2	975	0.22%
2022/08/23	1	42.10	0	0.00	42.05	1	998	0.10%
2022/08/22	4	42.59	0	0.00	42.40	4	1,009	0.40%
2022/08/19	0	43.20	0	0.00	43.20	0	1,018	0.00%
2022/08/18	0.1	42.84	0	0.00	42.70	0.1	1,032	0.01%
2022/08/17	0	0.00	2	43.10	43.10	-2	1,041	-0.19%
2022/08/12	0	0.00	2.1	42.04	42.45	-2.1	1,054	-0.20%
2022/08/10	0	0.00	1	41.35	41.55	-1	1,083	-0.09%
2022/08/09	0	0.00	1	41.15	41.30	-1	1,084	-0.09%
2022/08/03	1	40.40	1	39.80	40.30	0	1,123	0.00%
2022/08/02	2.2	40.80	0	0.00	40.55	2.2	1,161	0.19%
2022/08/01	2	42.15	0	0.00	42.25	2	1,216	0.16%
2022/07/29	0	0.00	1.1	42.83	42.80	-1.1	1,226	-0.09%
2022/07/28	0	0.00	1	42.65	42.65	-1	1,246	-0.08%
2022/07/27	2	41.68	1	41.65	42.00	1	1,244	0.08%
2022/07/26	0.1	43.20	0.1	44.20	42.60	0	1,255	0.00%
2022/07/25	2	41.63	2	42.45	42.40	0	1,237	0.00%
2022/07/21	3	42.98	1.1	42.89	43.00	1.9	1,279	0.15%
2022/07/20	5	42.45	0.1	42.40	42.15	4.9	1,325	0.37%
2022/07/19	5	41.60	2.1	41.44	41.95	2.9	1,379	0.21%
2022/07/18	0	0.00	0.1	41.20	41.40	-0.1	1,418	-0.01%
2022/07/15	0.1	40.10	0	0.00	40.15	0.1	1,463	0.01%
2022/07/14	0.4	39.56	0	0.00	40.10	0.4	1,598	0.02%
2022/07/12	1.2	40.25	0	0.00	39.25	1.2	1,643	0.07%
2022/07/11	1	41.75	0	0.00	41.65	1	1,667	0.06%
2022/07/08	0	42.70	0.1	42.90	42.90	-0.1	1,679	-0.01%
2022/07/07	0	0.00	1	42.30	42.60	-1	1,699	-0.06%
2022/07/06	0.1	41.90	0	0.00	41.60	0.1	1,760	0.01%
2022/07/05	1.2	42.86	1.1	43.14	43.40	0.1	1,826	0.01%
2022/07/01	0.2	41.30	0	0.00	41.15	0.2	1,904	0.01%
2022/06/30	1.2	43.03	0	0.00	42.55	1.2	1,939	0.06%
2022/06/28	1	45.50	0	0.00	45.55	1	1,974	0.05%
2022/06/27	0	0.00	1	46.05	46.20	-1	2,000	-0.05%
2022/06/23	3	44.20	4	43.98	43.60	-1	2,145	-0.05%
2022/06/22	0	45.50	0	0.00	43.50	0	2,217	0.00%
2022/06/21	0	0.00	1	45.60	45.85	-1	2,376	-0.04%
2022/06/20	1.2	46.41	0	0.00	45.25	1.2	2,524	0.05%
2022/06/17	0.1	47.15	0	0.00	47.10	0.1	2,644	0.00%
2022/06/16	0.1	48.60	0	0.00	47.15	0.1	2,745	0.00%
2022/06/15	0.1	49.05	0	0.00	48.65	0.1	2,861	0.00%
2022/06/14	0.1	48.96	0	0.00	48.80	0.1	2,883	0.00%
2022/06/13	0.1	50.40	0	0.00	49.60	0.1	2,918	0.00%
2022/06/08	0	0.00	0.1	52.50	52.50	-0.1	3,072	0.00%
2022/06/07	0	51.78	0	0.00	51.90	0	3,265	0.00%
2022/06/01	0	0.00	0.2	52.28	52.00	-0.2	3,422	-0.01%
2022/05/30	0	0.00	1	50.90	50.90	-1	3,390	-0.03%
2022/05/26	0	0.00	0	50.90	50.10	0	3,424	0.00%
2022/05/25	0	49.85	2.2	49.34	50.00	-2.2	3,447	-0.06%
2022/05/24	0	49.95	0	0.00	49.20	0	3,482	0.00%
2022/05/23	2	50.20	0	0.00	50.10	2	3,480	0.06%
2022/05/20	0	0.00	0.2	50.10	50.20	-0.2	3,492	-0.01%
2022/05/19	0	49.20	0	0.00	49.20	0	3,479	0.00%
2022/05/18	0	0.00	0.1	50.10	49.80	-0.1	3,470	0.00%
2022/05/17	0	0.00	2	48.75	48.85	-2	3,462	-0.06%
2022/05/16	1	48.50	2	48.33	48.00	-1	3,462	-0.03%
2022/05/12	0.1	48.45	3	48.47	48.00	-2.9	3,488	-0.08%
2022/05/11	1	49.35	3	49.07	49.00	-2	3,549	-0.06%
2022/05/10	0.1	50.10	0	0.00	50.30	0.1	3,539	0.00%
2022/05/09	5.1	50.63	9	50.74	49.95	-3.9	3,519	-0.11%
2022/05/06	5.1	53.89	2	54.00	54.00	3.1	3,477	0.09%
2022/05/05	17	55.21	2.1	55.16	55.20	14.9	3,477	0.43%
2022/05/04	2	55.20	0	0.00	54.60	2	3,468	0.06%
2022/05/03	5	54.30	2.1	54.42	54.80	2.9	3,489	0.08%
2022/04/29	2	54.30	3.1	54.47	54.90	-1	3,565	-0.03%
2022/04/28	1	53.20	0	0.00	53.40	1	3,566	0.03%
2022/04/27	1.1	52.62	0	0.00	52.60	1.1	3,561	0.03%
2022/04/26	0.1	53.50	0	53.60	53.90	0.1	3,545	0.00%
2022/04/25	0.2	53.98	0.2	54.00	53.40	0	3,501	0.00%
2022/04/22	1	55.30	0	56.70	55.30	1	3,454	0.03%
2022/04/21	0	56.51	1.1	56.45	55.80	-1.1	3,438	-0.03%
2022/04/20	7.2	57.06	5	57.44	57.80	2.2	3,411	0.06%
2022/04/18	5.1	54.51	0	0.00	54.10	5.1	3,316	0.15%
2022/04/15	4.1	56.33	0	0.00	55.20	4.1	3,515	0.12%
2022/04/13	1.1	57.46	0	0.00	57.30	1.1	3,544	0.03%
2022/04/12	3.1	58.02	4.2	56.50	58.10	-1.1	3,522	-0.03%
2022/04/11	6.1	57.60	2	56.75	56.50	4.1	3,466	0.12%
2022/04/08	6	59.75	5	59.62	59.30	1	3,414	0.03%
2022/04/07	2.1	61.68	4	60.25	59.80	-1.9	3,422	-0.06%
2022/04/06	5.3	63.58	6.5	63.28	62.90	-1.2	3,361	-0.04%
2022/04/01	2.1	64.36	0.2	64.80	64.30	1.9	3,324	0.06%
2022/03/31	2.2	65.56	0	0.00	65.50	2.2	3,315	0.07%
2022/03/30	5	65.46	2	65.60	65.70	3	3,346	0.09%
2022/03/29	16.3	65.57	9	65.78	65.30	7.3	3,372	0.22%
2022/03/28	8	66.58	4.1	65.68	65.50	4	3,439	0.11%
2022/03/25	7	64.53	5	65.02	63.80	2	3,482	0.06%
2022/03/24	13.1	64.81	1	64.81	64.80	12.1	3,480	0.35%
2022/03/23	9.2	72.58	5	72.66	72.70	4.2	3,406	0.12%
2022/03/22	9	72.87	0	0.00	72.30	9	3,308	0.27%
2022/03/21	8.2	76.69	1.2	78.03	75.00	7	3,213	0.22%
2022/03/18	8.1	77.32	2	77.00	78.50	6.1	3,128	0.20%
2022/03/17	0	0.00	2.1	79.60	79.50	-2.1	3,011	-0.07%
2022/03/16	3	79.60	1	82.00	79.10	2	3,019	0.07%
2022/03/15	0.4	81.32	2	81.20	81.40	-1.6	3,011	-0.05%
2022/03/14	2	81.35	0	0.00	81.70	2	3,016	0.07%
2022/03/11	1.1	80.88	1	80.70	81.80	0.1	3,058	0.00%
2022/03/10	7.1	80.96	2.1	81.48	81.30	5	2,998	0.17%
2022/03/08	0.1	69.70	0	0.00	69.60	0.1	2,792	0.00%
2022/03/07	1.2	68.78	2	69.00	69.70	-0.8	2,820	-0.03%
2022/03/02	0.1	74.70	1	74.30	74.20	-0.9	3,492	-0.03%
2022/03/01	2	74.80	0	0.00	75.10	2	3,518	0.06%
2022/02/25	1.2	74.67	0	0.00	74.30	1.2	3,593	0.03%
2022/02/24	0.2	76.60	0	0.00	76.30	0.2	3,671	0.01%
2022/02/23	3	79.03	0	0.00	79.10	3	3,659	0.08%
2022/02/22	2.1	79.06	5	79.10	79.00	-2.9	3,685	-0.08%
2022/02/18	0	80.00	0	0.00	80.50	0	3,708	0.00%
2022/02/16	0.2	80.70	0	0.00	80.90	0.2	3,723	0.01%
2022/02/15	1	80.00	0	0.00	80.00	1	3,726	0.03%
2022/02/14	0.1	79.50	1	79.00	79.40	-0.9	3,732	-0.02%
2022/02/11	10	81.31	6	81.48	81.20	4	3,737	0.11%
2022/02/10	0	0.00	0.5	85.10	85.10	-0.5	3,683	-0.01%
2022/02/08	0	0.00	3	85.40	85.40	-3	3,757	-0.08%
2022/02/07	2	83.80	6	84.30	84.30	-4	3,747	-0.11%
2022/01/26	6	83.92	2	83.70	83.70	4	3,758	0.11%
2022/01/25	2	85.55	9	84.79	84.50	-7	3,767	-0.19%
2022/01/24	8	85.80	7	85.27	85.20	1	3,758	0.03%
2022/01/21	2	83.90	0	0.00	83.10	2	3,681	0.05%
2022/01/20	2	83.70	4	84.48	85.00	-2	3,674	-0.05%
2022/01/19	0	0.00	1	84.90	84.30	-1	3,708	-0.03%
2022/01/18	0	85.70	0	0.00	84.90	0	3,712	0.00%
2022/01/14	0	0.00	30.7	86.00	86.00	-30.7	3,741	-0.82%
2022/01/13	6	84.63	10	84.71	85.60	-4	3,747	-0.11%
2022/01/12	2	83.56	0	0.00	84.00	2	3,747	0.05%
2022/01/11	12	84.71	4	84.23	84.20	8	3,743	0.21%
2022/01/10	29	88.92	30	89.51	87.10	-1	3,709	-0.03%
2022/01/07	4	84.25	12	85.64	86.00	-8	3,479	-0.23%
2022/01/06	22	84.76	5.1	85.53	84.80	16.9	3,467	0.49%
2022/01/05	13	84.92	1	85.60	84.50	12	3,445	0.35%
2022/01/04	0	0.00	0	84.91	85.10	0	3,472	0.00%
2022/01/03	4	84.20	0.1	84.50	85.00	3.9	3,513	0.11%
2021/12/30	6	85.32	5	86.48	85.20	1	3,532	0.03%
2021/12/29	0	0.00	1	85.10	85.10	-1	3,531	-0.03%
2021/12/28	1	84.00	0	0.00	84.50	1	3,575	0.03%
2021/12/27	1	84.10	0	0.00	84.20	1	3,612	0.03%
2021/12/24	18	84.79	0.1	84.50	84.60	17.9	3,643	0.49%
2021/12/23	5	86.44	3	86.67	86.10	2	3,637	0.05%
2021/12/22	7	87.44	3	88.13	86.80	4	3,617	0.11%
2021/12/21	2.6	86.78	11	87.84	87.20	-8.5	3,538	-0.24%
2021/12/20	21	85.95	7	86.00	85.60	14	3,443	0.41%
2021/12/17	4	84.73	9	84.71	83.90	-5	3,510	-0.14%
2021/12/16	2	83.20	13	82.53	83.40	-11	3,499	-0.31%
2021/12/15	1	79.85	16	80.18	81.00	-15	3,545	-0.42%
2021/12/14	5.3	78.81	1	79.00	78.80	4.3	3,520	0.12%
2021/12/13	1	79.80	7	80.10	79.70	-6	3,511	-0.17%
2021/12/10	1.1	81.01	7	81.01	80.60	-5.9	3,498	-0.17%
2021/12/09	5	79.56	1	79.80	79.70	4	3,475	0.12%
2021/12/08	9	80.38	2	81.10	80.30	7	3,478	0.20%
2021/12/07	13	82.33	13	81.42	81.50	0	3,454	0.00%
2021/12/06	2	84.10	0	0.00	84.20	2	3,391	0.06%
2021/12/03	7	84.30	7	84.29	84.50	0	3,440	0.00%
2021/12/02	1	85.99	0	0.00	85.20	1	3,434	0.03%
2021/12/01	5	87.02	5	86.84	85.10	0	3,427	0.00%
2021/11/30	14	85.79	12.1	85.81	84.80	1.9	3,371	0.06%
2021/11/29	24.1	92.07	15	93.01	89.50	9.1	3,261	0.28%
2021/11/26	8	88.16	9	88.60	88.70	-1	2,925	-0.03%
2021/11/25	8	83.98	0	0.00	83.60	8	2,708	0.30%
2021/11/24	8	83.54	2	83.75	83.80	6	2,700	0.22%
2021/11/23	11	84.11	6.6	85.18	85.60	4.4	2,617	0.17%
2021/11/22	1	81.80	5	82.06	82.10	-4	2,505	-0.16%
2021/11/19	1	80.50	0	0.00	80.40	1	2,488	0.04%
2021/11/18	0	80.30	1	81.90	82.00	-1	2,475	-0.04%
2021/11/16	0.1	80.30	2	80.00	80.40	-1.9	2,478	-0.08%
2021/11/15	0	0.00	2	79.40	79.50	-2	2,498	-0.08%
2021/11/12	0	80.70	0	0.00	80.30	0	2,532	0.00%
2021/11/11	0	0.00	0	80.60	80.50	0	2,575	0.00%
2021/11/10	2	81.00	0	0.00	80.70	2	2,621	0.08%
2021/11/09	0.2	79.83	0	0.00	80.00	0.2	2,654	0.01%
2021/11/08	0	0.00	4	80.08	81.60	-4	2,696	-0.15%
2021/11/05	8	79.02	3	79.10	78.80	5	2,723	0.18%
2021/11/04	2.1	81.53	0.1	82.00	81.50	2	2,715	0.07%
2021/11/03	3	81.53	0	0.00	81.60	3	2,743	0.11%
2021/11/02	2	81.75	2	83.20	81.60	0	2,753	0.00%
2021/11/01	11	82.57	4	82.48	82.30	7	2,753	0.25%
2021/10/29	4	81.85	1	82.20	81.50	3	2,745	0.11%
2021/10/28	1	81.91	0	0.00	82.40	1	2,741	0.04%
2021/10/27	8.2	83.05	0	0.00	82.40	8.2	2,748	0.30%
2021/10/26	2	85.25	2	85.70	85.00	0	2,747	0.00%
2021/10/25	0	84.50	0	84.60	84.80	0	2,769	0.00%
2021/10/22	1	84.21	4	85.32	83.90	-3	2,848	-0.10%
2021/10/21	0	84.80	1	85.00	83.60	-1	2,849	-0.04%
2021/10/20	2	83.85	1	83.80	84.00	1	2,877	0.03%
2021/10/19	0	0.00	2.1	84.95	85.50	-2.1	2,914	-0.07%
2021/10/18	2.1	83.92	2	82.60	84.30	0.1	2,925	0.00%
2021/10/15	0.1	85.20	2	85.30	85.10	-1.9	2,955	-0.06%
2021/10/14	3	83.87	2	83.55	83.80	1	3,017	0.03%
2021/10/12	2	87.30	10	87.25	86.50	-8	3,011	-0.27%
2021/10/08	7.4	86.21	5	86.00	86.30	2.4	3,013	0.08%
2021/10/07	0	88.80	5	89.20	89.90	-5	3,043	-0.16%
2021/10/06	1	87.10	0	0.00	86.00	1	3,128	0.03%
2021/10/05	0	0.00	4	86.70	87.90	-4	3,149	-0.13%
2021/10/04	0	0.00	7	85.96	85.20	-7	3,193	-0.22%
2021/10/01	15.1	89.92	10	88.35	88.10	5.1	3,238	0.16%
2021/09/30	3	89.93	4	90.98	91.40	-1	3,464	-0.03%
2021/09/29	2	90.50	0	0.00	89.90	2	3,483	0.06%
2021/09/28	7	91.59	4	92.90	91.70	3	3,569	0.08%
2021/09/27	6	91.65	5	92.94	92.40	1	3,677	0.03%
2021/09/24	8.2	92.88	17	91.78	91.10	-8.8	3,753	-0.23%
2021/09/23	3	94.83	1	96.00	94.70	2	3,788	0.05%
2021/09/22	4	97.95	2	96.95	96.00	2	4,139	0.05%
2021/09/16	4	102.50	1	101.50	102.00	3	5,273	0.06%
2021/09/15	10	103.85	5	104.00	104.00	5	5,919	0.08%
2021/09/14	10	105.60	5	104.00	104.50	5	6,317	0.08%
2021/09/10	10	102.00	10	102.50	102.50	0	6,789	0.00%
2021/09/09	2	102.00	0	0.00	105.00	2	6,921	0.03%
2021/09/08	1	102.50	5	102.50	102.00	-4	6,996	-0.06%
2021/09/07	3	106.33	0	0.00	107.50	3	7,263	0.04%
2021/09/02	4	106.00	4	106.75	103.50	0	7,547	0.00%
2021/09/01	0	107.50	1	107.50	107.50	-1	7,716	-0.01%
2021/08/30	0	0.00	0	111.00	110.50	0	7,964	0.00%
2021/08/27	0	0.00	1	114.50	113.50	-1	8,043	-0.01%
2021/08/26	1	109.00	2	110.50	109.50	-1	8,140	-0.01%
2021/08/25	1	109.50	0	0.00	110.50	1	8,495	0.01%
2021/08/24	5	110.50	0	0.00	110.00	5	8,631	0.06%
2021/08/23	0	0.00	0	112.50	111.50	0	8,732	0.00%
2021/08/20	1	110.00	0	0.00	111.00	1	8,891	0.01%
2021/08/18	2	107.73	4	108.25	111.50	-2	9,245	-0.02%
2021/08/17	1	106.00	5	109.70	106.00	-4	9,306	-0.04%
2021/08/16	0	111.00	1	113.50	111.00	-1	9,466	-0.01%
2021/08/13	3	117.17	0	0.00	114.50	3	9,676	0.03%
2021/08/12	0	121.50	4	119.88	121.50	-4	9,859	-0.04%
2021/08/11	7	115.29	6	113.00	114.50	1	10,119	0.01%
2021/08/10	1	117.00	5	118.40	117.50	-4	10,478	-0.04%
2021/08/09	2	123.00	0	0.00	120.50	2	10,641	0.02%
2021/08/06	1	124.00	5	123.30	124.00	-4	11,003	-0.04%
2021/08/05	1	125.50	1	125.50	125.50	0	11,658	0.00%
2021/08/03	1	125.00	1	125.50	125.50	0	12,781	0.00%
2021/07/30	0	0.00	1	127.00	123.00	-1	13,014	-0.01%
2021/07/29	0	122.50	5	123.00	123.50	-5	13,081	-0.04%
2021/07/28	2	124.00	0	0.00	121.50	2	13,226	0.02%
2021/07/27	0	0.00	11	122.77	121.50	-11	13,423	-0.08%
2021/07/26	13	125.00	0.5	126.50	124.50	12.6	13,615	0.09%
2021/07/23	10	128.50	1	129.00	128.50	9	13,812	0.07%
2021/07/22	2.2	126.68	12	123.79	123.50	-9.8	14,090	-0.07%
2021/07/21	1	124.00	3	124.17	124.00	-2	14,156	-0.01%
2021/07/20	7	127.93	6	129.42	125.00	1	14,126	0.01%
2021/07/19	0	0.00	0.4	127.43	128.00	-0.4	14,063	0.00%
2021/07/16	2.1	128.04	0	128.50	127.00	2.1	14,084	0.01%
2021/07/15	1.1	128.61	20	128.95	129.50	-18.9	14,116	-0.13%
2021/07/14	14.1	127.82	7	123.00	128.00	7.1	14,131	0.05%
2021/07/13	4.2	124.02	1.1	124.91	125.00	3.1	14,088	0.02%
2021/07/12	3	129.50	34	129.46	130.00	-31	14,013	-0.22%
2021/07/09	10.5	130.79	10	130.70	130.50	0.5	14,055	0.00%
2021/07/08	4.1	129.26	0.2	129.50	129.00	3.9	14,022	0.03%
2021/07/07	13.5	128.80	7	131.21	127.50	6.5	13,983	0.05%
2021/07/06	9.1	137.34	0	0.00	137.00	9.1	13,817	0.07%
2021/07/05	11	137.91	2.5	138.20	138.50	8.5	13,873	0.06%
2021/07/02	11.1	138.37	9.4	140.30	138.00	1.7	13,841	0.01%
2021/07/01	7.1	142.35	10	143.90	140.50	-2.9	13,945	-0.02%
2021/06/30	11.5	145.17	12	145.33	143.50	-0.5	13,975	0.00%
2021/06/29	23.5	150.99	9.3	152.30	145.00	14.2	14,056	0.10%
2021/06/28	55.3	164.66	19.1	169.97	159.00	36.3	13,813	0.26%
2021/06/25	64.4	169.51	29.4	169.99	166.00	35	13,528	0.26%
2021/06/24	14.4	160.92	28.4	159.22	165.00	-14.1	13,159	-0.11%
2021/06/23	4.1	149.99	8.1	151.53	150.00	-4	12,978	-0.03%
2021/06/22	8.1	149.06	9.4	149.87	148.50	-1.3	12,702	-0.01%
2021/06/21	2	143.75	9.3	141.81	144.50	-7.3	12,571	-0.06%
2021/06/18	3.2	138.50	1	144.00	144.00	2.2	12,727	0.02%
2021/06/17	2.1	137.36	3	139.00	141.00	-0.9	12,854	-0.01%
2021/06/16	18	141.33	4.2	142.51	138.00	13.9	12,905	0.11%
2021/06/15	8	142.94	21.8	144.04	145.50	-13.8	12,858	-0.11%
2021/06/11	1	139.50	1	139.50	139.50	0	12,826	0.00%
2021/06/09	8	139.44	1	138.00	137.00	7	12,990	0.05%
2021/06/08	3	137.83	6	139.58	138.00	-3	12,896	-0.02%
2021/06/07	1	135.00	4	136.00	135.50	-3	12,907	-0.02%
2021/06/04	2	137.52	0	0.00	137.00	2	13,074	0.02%
2021/06/03	3	139.17	6	141.25	139.50	-3	13,409	-0.02%
2021/06/02	11.1	137.73	7	139.07	139.00	4	14,040	0.03%
2021/06/01	1	137.00	13	134.92	137.00	-12	14,011	-0.09%
2021/05/31	1	134.00	1	132.56	131.00	0	13,996	0.00%
2021/05/28	11	132.45	5	133.00	131.00	6	13,948	0.04%
2021/05/27	9	130.83	9	131.33	134.00	0	13,839	0.00%
2021/05/26	7	130.93	11.3	130.92	127.50	-4.3	13,746	-0.03%
2021/05/25	3	124.50	3	127.33	126.50	0	13,674	0.00%
2021/05/24	3	128.00	3	128.33	126.00	0	13,695	0.00%
2021/05/21	5	125.90	7	125.86	128.00	-2	13,729	-0.01%
2021/05/20	17	121.94	22	122.09	118.50	-5	13,614	-0.04%
2021/05/19	29	117.12	70.1	113.60	125.00	-41.1	13,399	-0.31%
2021/05/18	12.4	118.32	7	117.50	120.00	5.4	13,107	0.04%
2021/05/17	10.1	118.38	53	117.41	115.50	-42.9	12,720	-0.34%
2021/05/14	50.6	135.57	23.6	136.57	128.00	27	12,533	0.22%
2021/05/13	84	148.15	34	148.26	142.00	50	12,167	0.41%
2021/05/12	72.9	148.23	43	144.66	142.00	29.9	11,518	0.26%
2021/05/11	16.7	139.36	12.1	138.35	139.50	4.6	10,709	0.04%
2021/05/10	4	137.50	2	136.75	135.50	2	10,482	0.02%
2021/05/07	5	137.00	5	137.00	139.00	0	10,448	0.00%
2021/05/06	1	135.00	2	133.75	132.00	-1	10,436	-0.01%
2021/05/05	13.1	140.58	7.4	140.28	134.50	5.7	10,451	0.05%
2021/05/04	26	138.71	31.8	140.17	143.00	-5.8	10,505	-0.06%
2021/05/03	7	138.71	7.1	141.87	135.00	-0.1	10,325	0.00%
2021/04/29	16	135.00	11	133.95	136.50	5	10,121	0.05%
2021/04/28	10.2	132.16	5	132.80	131.50	5.2	9,942	0.05%
2021/04/27	2	147.75	0	0.00	143.00	2	9,690	0.02%
2021/04/26	0	0.00	2	144.00	147.00	-2	9,616	-0.02%
2021/04/22	1	137.00	0	0.00	134.50	1	9,708	0.01%
2021/04/20	2	135.00	0	0.00	136.50	2	9,670	0.02%
2021/04/19	1	143.91	0	0.00	139.50	1	9,714	0.01%
2021/04/16	0	143.67	0	0.00	144.00	0	9,725	0.00%
2021/04/15	0	0.00	13.1	134.86	138.50	-13.1	9,757	-0.13%
2021/04/14	0.1	135.00	2	135.00	135.00	-1.9	9,681	-0.02%
2021/04/13	3.8	149.50	1	149.50	149.50	2.8	9,648	0.03%
2021/04/12	11.4	164.81	7	168.29	166.00	4.4	9,667	0.05%
2021/04/09	2	149.00	10	155.20	156.00	-8	9,639	-0.08%
2021/04/08	6	141.33	2.1	142.00	142.00	3.9	9,559	0.04%
2021/04/07	17	123.32	6	125.42	129.50	11	9,485	0.12%
2021/04/06	6	117.42	6	118.00	122.00	0	9,277	0.00%
2021/04/01	19.2	113.94	21	111.93	111.00	-1.8	9,158	-0.02%
2021/03/31	13.1	105.83	19	108.13	110.00	-5.9	8,948	-0.07%
2021/03/30	10	99.77	12	100.28	100.00	-2	8,807	-0.02%
2021/03/29	32	97.90	28	98.42	99.00	4	8,803	0.05%
2021/03/26	10	91.93	20.2	93.00	95.70	-10.2	8,680	-0.12%
2021/03/25	3	86.60	2	86.25	87.80	1	8,398	0.01%
2021/03/24	21.2	87.55	17	87.37	85.80	4.2	8,389	0.05%
2021/03/23	6	85.20	8	84.74	86.30	-2	8,227	-0.02%
2021/03/22	35	80.99	39	80.89	81.10	-4	7,984	-0.05%
2021/03/19	13	75.72	21	75.86	76.40	-8	7,799	-0.10%
2021/03/18	12	75.69	4	74.85	74.60	8	7,805	0.10%
2021/03/17	1	75.40	6	76.22	77.40	-5	7,571	-0.07%
2021/03/16	4	75.33	10	75.19	75.60	-6	7,578	-0.08%
2021/03/15	15	73.29	22	73.34	72.00	-7	7,373	-0.09%
2021/03/12	0	0.00	4	72.90	73.00	-4	7,315	-0.05%
2021/03/11	16	72.33	2	73.05	71.90	14	7,300	0.19%
2021/03/10	11.1	73.31	7	73.04	72.50	4.1	7,200	0.06%
2021/03/09	28	71.79	46	72.45	73.30	-18	6,937	-0.26%
2021/03/08	43	71.25	28	71.54	68.60	15	6,581	0.23%
2021/03/05	27	66.54	44	67.17	70.00	-17	5,864	-0.29%
2021/03/04	3	63.73	3	64.90	63.90	0	5,614	0.00%
2021/03/02	11	63.68	6	63.08	62.50	5	5,553	0.09%
2021/02/26	2	63.40	1	64.00	64.30	1	5,567	0.02%
2021/02/25	3	65.70	4	64.93	64.00	-1	5,614	-0.02%
2021/02/24	4	63.60	4	63.63	63.20	0	5,525	0.00%
2021/02/23	26	63.77	20.3	64.32	65.50	5.7	5,423	0.11%
2021/02/22	1	59.00	14	62.24	62.60	-13	5,248	-0.25%
2021/02/19	0	0.00	4	58.85	58.80	-4	5,210	-0.08%
2021/02/18	1	59.60	7	60.00	59.40	-6	5,391	-0.11%
2021/02/17	1	58.00	5	58.10	58.80	-4	5,493	-0.07%
2021/02/04	1	57.60	5	57.70	57.60	-4	5,953	-0.07%
2021/02/03	8	58.49	0	0.00	58.10	8	6,427	0.12%
2021/02/02	2	59.35	0	0.00	59.20	2	6,696	0.03%
2021/02/01	1	60.20	4	59.83	60.40	-3	6,970	-0.04%
2021/01/29	1	58.00	0	0.00	57.40	1	7,087	0.01%
2021/01/28	22	60.72	7	59.74	59.00	15	7,216	0.21%
2021/01/27	8	62.26	11	62.82	62.90	-3	7,341	-0.04%
2021/01/26	12	62.34	17	62.35	61.70	-5	7,829	-0.06%
2021/01/25	11	60.64	22	61.02	60.50	-11	8,480	-0.13%
2021/01/22	1	59.00	0	0.00	58.90	1	9,014	0.01%
2021/01/21	17	59.05	3	58.73	58.70	14	9,311	0.15%
2021/01/20	2	60.75	12	60.13	60.70	-10	9,611	-0.10%
2021/01/19	5	59.40	0	0.00	58.70	5	10,041	0.05%
2021/01/18	3	59.67	2	59.60	58.30	1	10,328	0.01%
2021/01/15	1	58.50	1	58.10	58.10	0	10,335	0.00%
2021/01/14	0	0.00	3	60.07	60.10	-3	10,439	-0.03%
2021/01/13	9	60.82	6	60.80	60.20	3	10,709	0.03%
2021/01/12	16	61.31	13	61.88	61.00	3	11,041	0.03%
2021/01/11	2	60.50	1	60.80	61.00	1	11,056	0.01%
2021/01/08	4	60.00	0	0.00	59.50	4	11,111	0.04%
2021/01/07	5	58.00	6	58.18	58.20	-1	11,218	-0.01%
2021/01/06	0	0.00	6	58.45	57.90	-6	11,591	-0.05%
2021/01/05	7	57.61	6	58.35	57.60	1	11,824	0.01%
2021/01/04	8	59.58	0	0.00	59.10	8	11,908	0.07%
2020/12/31	1	61.50	4	61.70	61.10	-3	12,011	-0.02%
2020/12/30	3	60.83	0	0.00	60.60	3	12,152	0.02%
2020/12/29	2	60.55	1	60.40	60.30	1	12,282	0.01%
2020/12/28	4	61.25	3	61.17	61.20	1	12,653	0.01%
2020/12/25	10	60.84	1.2	60.70	60.10	8.8	12,791	0.07%
2020/12/24	2	62.00	2	61.95	61.20	0	12,888	0.00%
2020/12/23	26	64.04	12	63.95	61.70	14	12,917	0.11%
2020/12/22	14	63.83	19	65.80	65.00	-5	12,767	-0.04%
2020/12/21	10.5	62.96	26	63.06	63.30	-15.5	12,560	-0.12%
2020/12/18	2	59.30	1	60.60	60.60	1	12,428	0.01%
2020/12/17	1	57.80	0	0.00	58.00	1	12,364	0.01%
2020/12/16	2	57.70	1	57.30	57.60	1	12,368	0.01%
2020/12/15	4	56.90	7	56.97	56.40	-3	12,404	-0.02%
2020/12/14	8	58.90	11	58.05	57.50	-3	12,345	-0.02%
2020/12/11	1	62.10	2	61.00	60.30	-1	12,250	-0.01%
2020/12/10	3	61.30	2	61.80	61.40	1	12,258	0.01%
2020/12/09	2	62.00	0	0.00	60.80	2	12,234	0.02%
2020/12/08	0	0.00	3	61.37	61.10	-3	12,327	-0.02%
2020/12/07	5	60.82	0	0.00	60.60	5	12,430	0.04%
2020/12/03	8	60.35	0	0.00	60.10	8	12,662	0.06%
2020/12/02	1	61.30	9	61.57	61.50	-8	12,678	-0.06%
2020/12/01	3	60.77	0	0.00	60.60	3	12,727	0.02%
2020/11/30	1	61.70	5.2	61.92	61.40	-4.2	12,767	-0.03%
2020/11/27	2	60.65	7	59.44	60.30	-5	12,883	-0.04%
2020/11/26	8	60.48	23	60.13	60.00	-15	12,936	-0.12%
2020/11/25	5	60.80	6	60.77	61.00	-1	13,004	-0.01%
2020/11/24	4	61.43	7	61.80	61.00	-3	13,153	-0.02%
2020/11/23	6	61.87	1	61.30	61.70	5	13,143	0.04%
2020/11/20	1	60.50	3	60.83	60.70	-2	13,299	-0.02%
2020/11/19	12	60.85	6	60.90	60.40	6	13,389	0.04%
2020/11/18	7	60.74	11	61.20	60.60	-4	13,578	-0.03%
2020/11/17	18	60.89	12	60.33	61.70	6	13,584	0.04%
2020/11/16	1	61.20	1	61.00	61.30	0	13,453	0.00%
2020/11/13	5	63.10	6.1	62.42	62.50	-1.1	13,320	-0.01%
2020/11/12	9	63.44	8	63.24	61.70	1	13,110	0.01%
2020/11/11	13	63.88	19	63.39	62.40	-6	12,841	-0.05%
2020/11/10	40.5	66.99	10	67.28	66.50	30.5	12,340	0.25%
2020/11/09	12	75.28	24	74.39	73.80	-12	12,052	-0.10%
2020/11/06	7.1	71.35	3	71.63	72.20	4.1	11,754	0.03%
2020/11/05	3	71.77	4	72.10	72.00	-1	11,574	-0.01%
2020/11/04	9	70.69	9	70.88	71.60	0	11,411	0.00%
2020/11/03	39	70.47	42	69.97	72.30	-3	11,144	-0.03%
2020/11/02	71	73.65	77.1	73.64	69.50	-6.1	10,574	-0.06%
2020/10/30	85	75.77	81	75.97	77.20	4	9,709	0.04%
2020/10/29	34	73.01	35	73.21	73.50	-1	9,101	-0.01%
2020/10/28	31	71.92	17	72.10	73.50	14	8,789	0.16%
2020/10/27	61	71.59	70	67.83	69.50	-9	8,414	-0.11%
2020/10/26	50	66.51	47	66.26	66.70	3	7,902	0.04%
2020/10/23	0	0.00	5	62.88	63.10	-5	7,623	-0.07%
2020/10/22	7	61.59	0	0.00	61.10	7	7,535	0.09%
2020/10/21	25	62.92	23	63.13	63.30	2	7,419	0.03%
2020/10/20	26	61.68	29	61.80	62.20	-3	7,146	-0.04%
2020/10/19	0	0.00	3	59.57	59.20	-3	6,782	-0.04%
2020/10/16	15	58.93	14	58.79	57.90	1	6,692	0.01%
2020/10/15	23	58.90	19	57.94	58.50	4	6,630	0.06%
2020/10/14	9	58.98	12	58.17	59.00	-3	6,491	-0.05%
2020/10/13	22	55.70	7	54.96	55.40	15	6,139	0.24%
2020/10/12	23	53.83	18	53.19	53.30	5	5,882	0.08%
2020/10/08	2	53.30	4	53.85	53.80	-2	5,745	-0.03%
2020/10/07	3	52.03	5	52.36	53.60	-2	5,585	-0.04%
2020/10/06	7	50.93	7	50.51	51.00	0	5,486	0.00%
2020/10/05	13	52.28	16	52.81	51.30	-3	5,411	-0.06%
2020/09/30	7	50.14	1	51.00	49.90	6	5,080	0.12%
2020/09/29	1	49.55	1	51.30	50.90	0	4,924	0.00%
2020/09/28	6	49.28	10	49.25	49.60	-4	4,829	-0.08%
2020/09/25	52	48.15	50	47.11	47.10	2	4,787	0.04%
2020/09/23	4	48.66	0	0.00	48.65	4	4,740	0.08%
2020/09/21	0	0.00	0.3	48.65	48.65	-0.3	4,698	-0.01%
2020/09/18	3	48.80	0	0.00	49.10	3	4,668	0.06%
2020/09/16	0	0.00	1	48.25	48.20	-1	4,631	-0.02%
2020/09/14	16	49.33	22	48.20	48.20	-6	4,821	-0.12%
2020/09/11	1	49.70	16	48.58	47.75	-15	5,079	-0.30%
2020/09/10	21	52.34	16	50.91	51.10	5	5,291	0.09%
2020/09/09	29	50.76	17.1	51.65	51.50	11.9	5,278	0.23%
2020/09/08	13	50.33	1	50.20	51.10	12	5,203	0.23%
2020/09/07	0	0.00	2	48.55	48.00	-2	4,996	-0.04%
2020/09/04	3	49.22	4.1	48.76	48.70	-1.1	4,965	-0.02%
2020/09/03	2	48.40	12.1	47.73	47.80	-10.1	4,867	-0.21%
2020/09/02	15.1	47.50	4	48.23	47.00	11.1	4,807	0.23%
2020/09/01	1	48.15	10	46.99	48.60	-9	4,630	-0.19%
2020/08/31	4	47.04	4.1	47.34	46.95	-0.1	4,517	0.00%
2020/08/28	31.1	46.60	34	46.96	45.80	-2.9	4,433	-0.07%
2020/08/27	16	45.29	12.3	44.41	45.10	3.7	4,255	0.09%
2020/08/26	53	44.91	51	44.75	45.25	2	4,169	0.05%
2020/08/25	1	41.50	10	41.81	42.90	-9	3,992	-0.23%
2020/08/24	20	42.36	13	42.45	42.05	7	3,915	0.18%
2020/08/21	6	39.84	5	38.85	40.05	1	3,685	0.03%
2020/08/20	1	37.25	2	38.15	37.40	-1	3,586	-0.03%
2020/08/19	0	0.00	0.1	37.90	37.90	-0.1	3,579	0.00%
2020/08/18	3	38.20	0	0.00	37.95	3	3,620	0.08%
2020/08/17	0	0.00	1.1	39.06	38.20	-1.1	3,637	-0.03%
2020/08/14	0	0.00	0.1	38.00	38.15	-0.1	3,636	0.00%
2020/08/12	0	0.00	0.1	37.40	37.50	-0.1	3,714	0.00%
2020/08/11	0	0.00	0.1	37.00	36.95	-0.1	3,762	0.00%
2020/08/10	0	0.00	0.1	38.25	38.25	-0.1	3,803	0.00%
2020/08/07	0	0.00	1	37.60	37.35	-1	3,905	-0.03%
2020/08/06	1	38.90	5.1	38.00	37.85	-4.1	4,182	-0.10%
2020/08/05	1	37.10	1.2	37.50	37.55	-0.2	4,210	0.00%
2020/08/04	0	0.00	1	37.10	37.10	-1	4,341	-0.02%
2020/07/30	0	0.00	0.1	34.90	34.90	-0.1	5,058	0.00%
2020/07/27	1	34.30	1	34.85	34.25	0	5,077	0.00%
2020/07/23	1	36.50	1.1	36.65	36.70	-0.1	5,042	0.00%
2020/07/22	0	0.00	0.2	36.50	36.50	-0.2	5,044	0.00%
2020/07/21	1	35.95	13	36.15	36.00	-12	5,023	-0.24%
2020/07/20	0	0.00	0.3	37.10	37.20	-0.3	4,976	-0.01%
2020/07/17	0.3	35.20	1	35.15	35.20	-0.7	4,932	-0.01%
2020/07/13	3	36.80	2	36.95	36.85	1	4,868	0.02%
2020/07/10	1	38.85	0	0.00	38.50	1	4,790	0.02%
2020/07/09	2	39.40	2.1	39.29	39.20	-0.1	4,725	0.00%
2020/07/08	1	39.25	0	0.00	39.25	1	4,666	0.02%
2020/07/07	0	0.00	1	39.10	38.70	-1	4,632	-0.02%
2020/07/06	3	39.93	1	39.80	40.00	2	4,590	0.04%
2020/07/03	5	40.16	1	40.05	39.75	4	4,601	0.09%
2020/07/02	0	0.00	2	39.65	40.15	-2	4,569	-0.04%
2020/07/01	0	0.00	2	39.83	39.80	-2	4,555	-0.04%
2020/06/30	1	38.90	5	38.77	38.90	-4	4,514	-0.09%
2020/06/29	3	39.68	3	39.78	39.25	0	4,485	0.00%
2020/06/24	6	39.46	0	0.00	39.55	6	4,480	0.13%
2020/06/23	0	0.00	21	39.53	39.90	-21	4,461	-0.47%
2020/06/22	8	41.11	17	41.00	40.90	-9	4,380	-0.21%
2020/06/19	38	42.12	18.1	42.00	41.45	19.9	4,310	0.46%
2020/06/18	20	42.26	17.7	42.04	43.15	2.3	4,073	0.06%
2020/06/17	24	39.63	8.3	40.00	39.25	15.7	3,697	0.42%
2020/06/16	15	37.83	2.4	37.56	37.30	12.6	3,333	0.38%
2020/06/15	1	36.80	0	0.00	36.65	1	3,220	0.03%
2020/06/12	1	35.15	0	0.00	35.30	1	3,158	0.03%
2020/06/11	0	0.00	1	36.30	35.65	-1	3,141	-0.03%
2020/06/08	0	0.00	0.1	36.75	36.65	-0.1	3,109	0.00%
2020/06/05	0	0.00	3.1	36.98	36.90	-3.1	3,095	-0.10%
2020/06/04	3	36.83	0.1	36.65	36.70	2.9	3,127	0.09%
2020/06/03	0	0.00	0.1	36.45	36.50	-0.1	3,107	0.00%
2020/06/02	2	36.15	0.1	36.20	36.10	1.9	3,052	0.06%
2020/06/01	1	37.10	4.1	36.49	36.45	-3.1	3,022	-0.10%
2020/05/29	2	37.40	0.2	37.40	37.40	1.8	2,963	0.06%
2020/05/28	1	35.60	3	35.70	35.55	-2	2,910	-0.07%
2020/05/26	17	35.83	8	35.80	35.35	9	2,866	0.31%
2020/05/25	11	35.52	10.1	35.77	36.35	0.9	2,789	0.03%
2020/05/22	1	35.10	0	0.00	35.00	1	2,742	0.04%
2020/05/21	3	36.45	45.1	35.58	35.40	-42.1	2,716	-1.55%
2020/05/20	3	35.20	0	0.00	35.15	3	2,679	0.11%
2020/05/19	5	36.10	0	0.00	35.70	5	2,647	0.19%
2020/05/18	5	36.90	0	0.00	36.80	5	2,587	0.19%
2020/05/15	0	0.00	2.1	36.92	36.50	-2.1	2,529	-0.08%
2020/05/14	35	37.64	13	36.25	36.30	22	2,462	0.89%
2020/05/13	33	39.84	47	39.47	38.90	-14	2,327	-0.60%
2020/05/12	9	38.13	15	37.32	37.50	-6	2,036	-0.29%
2020/05/11	13	36.32	9	37.69	37.75	4	1,962	0.20%
2020/05/08	40	39.57	30	39.45	38.15	10	1,807	0.55%
2020/05/07	14	36.12	3.3	36.48	36.90	10.7	1,467	0.73%
2020/05/06	8	34.95	8.1	35.15	33.55	-0.1	1,249	-0.01%
2020/05/05	1	31.20	2	32.10	32.10	-1	1,048	-0.10%
2020/05/04	0	0.00	0.1	29.75	29.70	-0.1	1,001	-0.01%
2020/04/30	0	0.00	5.3	30.08	30.25	-5.3	1,002	-0.53%
2020/04/29	0	0.00	0.2	29.60	29.60	-0.2	1,018	-0.02%
2020/04/21	0	0.00	2	29.00	28.20	-2	1,088	-0.18%
2020/04/13	0	0.00	0.1	28.80	28.80	-0.1	1,035	-0.01%
2020/04/10	0	0.00	0.2	28.25	28.25	-0.2	1,029	-0.02%
2020/04/09	0	0.00	0.3	28.45	28.25	-0.3	1,023	-0.03%
2020/04/07	0	0.00	0.7	27.95	27.95	-0.7	953	-0.07%
2020/04/06	2	27.40	0	0.00	27.60	2	946	0.21%
2020/04/01	0	0.00	1	26.90	26.95	-1	931	-0.11%
2020/03/31	0	0.00	0.3	26.85	26.85	-0.3	928	-0.03%
2020/03/30	0	0.00	0.4	27.00	26.90	-0.4	913	-0.04%
2020/03/27	0	0.00	1.1	26.01	25.60	-1.1	887	-0.12%
2020/03/23	0	0.00	1	23.60	23.60	-1	867	-0.12%
2020/03/20	0	0.00	0.3	24.20	23.70	-0.3	865	-0.03%
2020/03/19	1	22.85	0	0.00	23.00	1	856	0.12%
2020/03/17	0	24.50	0	0.00	24.40	0	829	0.00%
2020/03/13	1	25.15	0	0.00	24.85	1	799	0.13%
2020/03/12	1	27.25	0	0.00	26.65	1	750	0.13%
2020/03/11	1	29.15	0	0.00	28.70	1	725	0.14%
2020/03/10	1	30.15	3	29.28	29.50	-2	720	-0.28%
2020/03/09	1	29.75	10	29.45	29.50	-9	664	-1.35%
2020/03/02	3	30.07	0	0.00	30.25	3	628	0.48%
2020/02/27	1	30.20	0	0.00	30.00	1	613	0.16%
2020/02/24	2	30.63	0	0.00	30.30	2	597	0.33%
2020/02/21	0	0.00	0.2	30.35	30.50	-0.2	590	-0.03%
2020/02/20	0	0.00	1.6	30.52	30.55	-1.6	584	-0.28%
2020/02/19	1	30.25	0.1	30.30	30.30	0.9	576	0.16%
2020/02/17	2	29.85	0	0.00	29.75	2	589	0.34%
2020/02/12	2	29.70	0	0.00	29.80	2	603	0.33%
2020/02/10	5	29.60	0	0.00	29.50	5	617	0.81%
2020/02/06	1	29.75	0	0.00	29.85	1	614	0.16%
2020/02/04	0	0.00	0.1	29.85	29.85	-0.1	603	-0.02%
2020/02/03	2	30.60	11	29.53	29.50	-9	593	-1.52%
2020/01/31	11	30.65	0	0.00	30.30	11	554	1.98%
2020/01/30	0	0.00	0.3	31.40	31.45	-0.3	530	-0.06%
2020/01/15	0	30.10	0	0.00	30.20	0	449	0.00%
2020/01/14	0	30.10	0	0.00	30.10	0	450	0.00%
2020/01/13	0.1	29.90	0	0.00	30.00	0.1	449	0.02%
2020/01/03	0	0.00	0.1	30.20	30.20	-0.1	500	-0.02%
2020/01/02	0	0.00	0.1	30.20	30.20	-0.1	501	-0.02%
2019/12/31	0	0.00	0.1	30.10	30.10	-0.1	497	-0.02%
2019/12/30	0	0.00	0.1	30.25	30.20	-0.1	498	-0.02%
2019/12/24	1	29.80	0	0.00	29.55	1	483	0.21%
2019/12/23	4	29.80	0	0.00	29.50	4	481	0.83%
2019/12/19	10	29.35	0	0.00	29.30	10	488	2.05%
2019/12/17	0	0.00	0.1	29.55	29.45	-0.1	471	-0.01%
2019/12/04	3	29.43	0	0.00	29.50	3	500	0.60%
2019/12/02	0	0.00	0.4	29.70	29.60	-0.4	500	-0.07%
2019/11/28	0	0.00	2.2	30.01	30.10	-2.2	495	-0.44%
2019/11/27	2	30.00	0	0.00	30.05	2	496	0.40%
2019/11/22	1.8	30.00	0	0.00	29.90	1.8	505	0.36%
2019/11/21	2	29.80	0	0.00	29.75	2	507	0.39%
2019/11/13	1	30.00	0	0.00	29.95	1	484	0.21%
2019/10/25	0	0.00	0.1	32.10	32.10	-0.1	494	-0.02%
2019/10/24	0	0.00	0.1	32.25	32.45	-0.1	492	-0.02%
2019/10/21	0	0.00	0.1	32.30	32.30	-0.1	495	-0.02%
2019/09/23	0	0.00	0.2	32.40	32.30	-0.2	520	-0.04%
2019/09/20	0	0.00	0.1	32.55	32.55	-0.1	524	-0.02%
2019/09/19	0	0.00	0.2	32.20	32.10	-0.2	528	-0.04%
2019/09/18	0	0.00	0.1	32.15	32.10	-0.1	531	-0.02%
2019/09/12	1	31.50	0	0.00	31.70	1	573	0.17%
2019/09/11	0	0.00	13	31.40	31.20	-13	579	-2.24%
2019/09/09	0	0.00	0.1	32.55	32.50	-0.1	582	-0.02%
2019/09/04	0	0.00	0.1	32.65	32.65	-0.1	593	-0.02%
2019/08/30	7	32.75	0	0.00	32.60	7	652	1.07%
2019/08/23	0	0.00	1	31.85	31.80	-1	721	-0.14%
2019/08/12	1	30.70	0	0.00	30.60	1	788	0.13%
2019/08/08	3	31.30	0	0.00	31.30	3	790	0.38%
2019/08/06	3	33.15	0	0.00	33.50	3	829	0.36%
2019/08/05	1	33.20	0	0.00	33.20	1	831	0.12%
2019/08/02	1	33.85	0	0.00	33.70	1	849	0.12%
2019/07/30	1	34.65	0	0.00	34.70	1	853	0.12%
2019/07/18	1	35.35	0	0.00	35.30	1	928	0.11%
2019/07/17	0	0.00	4	35.85	35.50	-4	928	-0.43%
2019/07/15	0	0.00	0.1	35.40	35.40	-0.1	924	-0.01%
2019/06/28	0	0.00	1	35.85	36.00	-1	1,011	-0.10%
2019/06/26	0	0.00	3	36.35	36.35	-3	1,024	-0.29%
2019/06/24	1	36.80	0	0.00	36.75	1	1,029	0.10%
2019/06/20	0	0.00	0.4	36.30	36.45	-0.4	1,025	-0.03%
2019/06/19	3.4	35.21	0	0.00	35.30	3.4	1,011	0.33%
2019/06/17	0.1	34.75	0	0.00	34.75	0.1	1,027	0.01%
2019/06/05	0	0.00	1	36.85	36.95	-1	1,433	-0.07%
2019/05/29	0	0.00	1	35.70	35.40	-1	1,465	-0.07%
2019/05/28	0	0.00	1	35.80	36.10	-1	1,461	-0.07%
2019/05/20	0	0.00	1.3	33.73	33.85	-1.3	1,529	-0.09%
2019/05/16	0	0.00	0.2	35.05	35.15	-0.2	1,552	-0.01%
2019/05/10	0	0.00	0.1	33.75	33.70	-0.1	1,515	-0.01%
2019/05/08	0.3	33.50	0	0.00	33.50	0.3	1,485	0.02%
2019/05/02	1	33.95	0	0.00	34.00	1	1,459	0.07%
2019/04/17	0	0.00	2	32.20	32.35	-2	1,414	-0.14%
2019/04/16	0	0.00	4	32.55	32.35	-4	1,413	-0.28%
2019/04/08	1	32.70	0	0.00	32.60	1	1,337	0.07%
2019/04/03	1	33.65	0	0.00	33.40	1	1,306	0.08%
2019/04/02	1	33.50	5	33.50	33.80	-4	1,296	-0.31%
2019/04/01	0	0.00	5	33.30	33.30	-5	1,285	-0.39%
2019/03/28	0.1	33.50	0	0.00	33.60	0.1	1,268	0.01%
2019/03/27	0.1	33.85	0.3	33.85	33.85	-0.2	1,260	-0.02%
2019/03/26	0	0.00	0.1	33.90	33.90	-0.1	1,251	-0.01%
2019/03/25	0	0.00	1	34.00	34.10	-1	1,252	-0.08%
2019/03/22	0	0.00	1.1	34.67	34.50	-1.1	1,238	-0.09%
2019/03/21	1	34.70	7	34.60	34.60	-6	1,225	-0.49%
2019/03/20	1	34.10	0	0.00	34.50	1	1,217	0.08%
2019/03/19	7	34.14	5.5	33.94	33.95	1.5	1,189	0.13%
2019/03/18	0	0.00	1	36.70	36.50	-1	1,086	-0.09%
2019/03/15	2	37.60	0	0.00	35.95	2	1,048	0.19%
2019/03/13	0	0.00	1	36.25	36.35	-1	842	-0.12%
2019/03/11	2	34.68	4	34.86	34.50	-2	775	-0.26%
2019/03/06	0.1	33.10	0	0.00	33.25	0.1	698	0.01%
2019/03/05	0	0.00	1	33.15	33.15	-1	687	-0.15%
2019/03/04	0.1	32.95	0	0.00	33.10	0.1	671	0.01%
2019/02/27	2	32.00	0	0.00	32.00	2	640	0.31%
2019/02/26	0	0.00	1	31.65	31.95	-1	642	-0.16%
2019/02/25	2	32.35	0	0.00	32.25	2	629	0.32%
2019/02/22	2	32.58	0	0.00	32.60	2	623	0.32%
2019/02/21	1	32.10	0	0.00	32.45	1	606	0.16%
2019/02/20	1	32.10	0	0.00	32.10	1	587	0.17%
2019/02/12	0.1	29.85	0	0.00	30.00	0.1	481	0.02%
2019/01/28	0	0.00	4	29.30	29.40	-4	480	-0.83%
2019/01/23	0.1	29.05	8	29.10	29.05	-7.9	485	-1.63%
2019/01/22	0.1	29.00	1	29.00	29.00	-0.9	489	-0.18%
2019/01/21	0.1	29.05	0	0.00	29.05	0.1	492	0.02%
2019/01/18	0.1	29.10	0.1	29.10	29.10	0	502	-0.01%
2019/01/16	2	28.80	0	0.00	28.95	2	528	0.38%
2019/01/15	2	29.10	0.2	29.10	29.00	1.8	529	0.33%
2019/01/14	0	0.00	2	29.40	29.10	-2	529	-0.38%
2019/01/09	0	0.00	2	29.15	29.10	-2	547	-0.37%
2019/01/07	2	28.20	0	0.00	28.50	2	541	0.37%
2018/12/25	0.1	28.25	0	0.00	28.20	0.1	644	0.02%
2018/12/14	2	28.80	0	0.00	29.00	2	727	0.27%
2018/12/13	0	0.00	2	28.60	28.95	-2	732	-0.27%
2018/12/10	1	28.10	0	0.00	28.25	1	739	0.14%
2018/12/06	3	28.52	0	0.00	28.40	3	758	0.40%
2018/12/03	0	0.00	0	29.15	29.15	0	796	0.00%
2018/11/29	2.4	28.65	6	28.92	28.95	-3.6	806	-0.45%
2018/11/28	4	28.38	0	0.00	28.45	4	806	0.50%
2018/11/27	2	28.35	0	0.00	28.30	2	810	0.25%
2018/11/12	0.6	29.25	0	0.00	29.25	0.6	977	0.06%
2018/11/06	1	29.40	0	0.00	29.80	1	1,098	0.09%
2018/10/26	1	28.70	0	0.00	28.70	1	1,213	0.08%
2018/10/25	0	0.00	4.6	28.85	29.00	-4.6	1,215	-0.38%
2018/10/08	1	29.95	0	0.00	30.40	1	1,334	0.07%
2018/10/03	1	29.55	0	0.00	29.50	1	1,303	0.08%
2018/10/02	1	29.65	0	0.00	29.80	1	1,312	0.08%
2018/09/17	0	0.00	1	31.50	31.30	-1	1,310	-0.08%
2018/09/13	0	0.00	2	31.80	31.75	-2	1,311	-0.15%
2018/09/10	2.5	30.10	0	0.00	30.15	2.5	1,309	0.19%
2018/09/07	0	0.00	0.1	30.55	30.55	-0.1	1,303	0.00%
2018/08/23	0	0.00	83	32.71	33.00	-83	1,337	-6.21%
2018/08/21	0	0.00	1	32.10	31.95	-1	1,303	-0.08%
2018/08/14	1	30.85	2	31.00	31.85	-1	1,311	-0.08%
2018/08/09	0	0.00	1	31.00	31.10	-1	1,238	-0.08%
2018/07/30	0	0.00	10	28.70	28.45	-10	1,112	-0.90%
2018/07/26	10	29.25	0	0.00	29.75	10	1,089	0.92%
2018/07/25	5	28.12	4	28.75	28.75	1	1,083	0.09%
2018/07/24	0	0.00	5	30.00	30.10	-5	1,043	-0.48%
2018/07/23	5	29.95	0	0.00	29.95	5	1,000	0.50%
2018/07/20	0	0.00	4	29.95	29.80	-4	984	-0.41%
2018/07/17	1	30.15	1	30.10	30.20	0	951	0.00%
2018/07/10	0	0.00	4	29.00	28.85	-4	891	-0.45%
2018/07/09	2	28.83	0	0.00	28.80	2	886	0.23%
2018/07/06	3	28.63	0	0.00	28.85	3	894	0.34%
2018/07/04	2	27.90	0	0.00	28.00	2	907	0.22%
2018/06/29	2	28.38	5	28.35	28.40	-3	891	-0.34%
2018/06/26	0	0.00	1	28.50	28.75	-1	904	-0.11%
2018/06/13	0	0.00	2	29.35	29.40	-2	829	-0.24%
2018/06/12	1	28.65	0	0.00	28.80	1	818	0.12%
2018/06/11	2	28.05	0	0.00	28.20	2	789	0.25%
2018/06/08	1	27.65	1	27.75	27.75	0	775	0.00%
2018/06/07	2	27.75	0	0.00	27.55	2	762	0.26%
2018/06/06	0	0.00	2	27.45	27.60	-2	747	-0.27%
2018/06/05	0	0.00	7	27.24	27.20	-7	730	-0.96%
2018/06/04	8	26.86	0	0.00	26.95	8	708	1.13%
2018/05/30	0	0.00	1	26.60	26.90	-1	684	-0.15%
2018/05/29	1	27.00	0	0.00	26.75	1	672	0.15%
2018/05/28	0	0.00	2.1	26.60	27.00	-2.1	666	-0.31%
2018/05/25	4	26.90	3	26.90	26.90	1	656	0.15%
2018/05/24	0	0.00	8	26.45	26.70	-8	629	-1.27%
2018/05/23	0.8	25.95	4	26.11	26.10	-3.2	594	-0.54%
2018/05/22	0	0.00	2	25.65	25.55	-2	568	-0.35%
2018/05/21	1	25.45	0	0.00	25.45	1	560	0.18%
2018/05/18	2	25.15	0	0.00	25.40	2	559	0.36%
2018/05/16	1	25.15	1	25.10	25.20	0	551	0.00%
2018/05/15	7	25.34	0	0.00	25.35	7	548	1.28%
2018/05/11	8	25.21	0	0.00	25.30	8	564	1.42%
2018/05/04	1	25.50	0	0.00	25.50	1	552	0.18%
2018/05/03	0	0.00	1	25.60	25.60	-1	550	-0.18%
2018/05/02	1	25.00	8	25.38	25.60	-7	541	-1.29%
2018/04/30	11	24.98	0	0.00	25.05	11	527	2.09%
2018/04/27	2	24.70	0	0.00	24.80	2	533	0.38%
2018/04/26	0	0.00	1	24.85	24.70	-1	534	-0.19%
2018/04/23	0	0.00	3	25.33	25.25	-3	547	-0.55%
2018/04/19	1	24.85	0	0.00	24.85	1	542	0.18%
2018/04/16	0	0.00	16	25.06	24.80	-16	534	-2.99%
2018/04/10	0	0.00	6	24.83	24.75	-6	493	-1.22%
2018/04/09	0	0.00	1	24.40	24.35	-1	473	-0.21%
2018/03/31	6	24.20	0	0.00	24.25	6	463	1.29%
2018/03/30	2	23.60	2	24.10	24.00	0	450	0.00%
2018/03/26	5	23.64	0	0.00	23.65	5	432	1.16%
2018/03/21	1	23.60	0	0.00	23.55	1	444	0.22%
2018/03/20	1	23.50	0	0.00	23.55	1	444	0.23%
2018/01/29	0	0.00	5	23.40	23.35	-5	665	-0.75%
2018/01/12	1	23.25	0	0.00	23.25	1	661	0.15%
2018/01/04	0.7	23.40	0	0.00	23.55	0.7	650	0.10%
2018/01/03	1	23.55	1	23.55	23.60	0	654	0.00%