高端疫苗 (6547)-合庫-自強券商分點個股進出

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

高端疫苗

(6547)

可現股當沖

股價
52.4
漲跌
▲0.1
漲幅
+0.19%
成交量
1,055張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:14:30

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

高端疫苗 (6547)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	5	52.50	52.40	-5	1,392	-0.36%
2024/05/02	0.1	52.40	5	51.70	52.30	-4.9	1,409	-0.35%
2024/04/30	0.1	52.20	4	52.10	51.60	-3.9	1,406	-0.28%
2024/04/29	0	0.00	4	50.80	52.00	-4	1,408	-0.28%
2024/04/26	0	0.00	4	51.78	51.30	-4	1,411	-0.28%
2024/04/25	0	0.00	4	52.30	52.00	-4	1,455	-0.27%
2024/04/24	0.1	51.30	4	51.10	52.50	-3.9	1,468	-0.27%
2024/04/23	0	0.00	4	49.65	50.30	-4	1,484	-0.27%
2024/04/22	0	0.00	4	49.30	49.15	-4	1,492	-0.27%
2024/04/19	0	0.00	19	48.79	48.50	-19	1,544	-1.23%
2024/04/18	0	0.00	4	50.60	50.20	-4	1,568	-0.26%
2024/04/17	10.1	51.79	4	51.70	51.30	6.1	1,615	0.38%
2024/04/16	3.1	48.55	4	49.50	48.50	-0.9	1,602	-0.06%
2024/04/15	1	51.40	6.3	51.50	50.70	-5.3	1,585	-0.33%
2024/04/12	0	0.00	5	52.20	52.20	-5	1,571	-0.32%
2024/04/11	0.1	52.50	4	52.70	52.10	-3.9	1,584	-0.25%
2024/04/10	0	0.00	4	52.75	53.00	-4	1,583	-0.25%
2024/04/09	0	0.00	7	51.93	52.10	-7	1,581	-0.44%
2024/04/08	0	0.00	4	52.10	51.70	-4	1,598	-0.25%
2024/04/03	0	0.00	4	51.80	51.80	-4	1,598	-0.25%
2024/04/02	0.1	52.30	4	52.48	52.40	-3.9	1,596	-0.24%
2024/04/01	0	0.00	4	53.00	52.90	-4	1,587	-0.25%
2024/03/29	0	0.00	8	52.20	52.00	-8	1,581	-0.51%
2024/03/28	0.7	52.75	8	52.69	52.20	-7.3	1,585	-0.46%
2024/03/27	0	0.00	9	52.13	52.40	-9	1,586	-0.57%
2024/03/26	0	0.00	11	53.20	52.00	-11	1,596	-0.69%
2024/03/25	0	0.00	8	53.00	53.50	-8	1,596	-0.50%
2024/03/22	2.8	51.99	8	53.20	53.00	-5.2	1,597	-0.32%
2024/03/21	1	53.30	9	53.86	53.10	-8	1,572	-0.51%
2024/03/20	0	0.00	8	53.80	53.90	-8	1,585	-0.50%
2024/03/19	0	0.00	8	53.20	53.30	-8	1,596	-0.50%
2024/03/18	0.1	54.40	8	55.10	54.00	-7.9	1,598	-0.49%
2024/03/15	0	0.00	8	54.50	54.80	-8	1,612	-0.50%
2024/03/14	0	0.00	8	53.90	54.00	-8	1,693	-0.47%
2024/03/13	0	0.00	8	55.80	54.00	-8	1,702	-0.47%
2024/03/12	0	0.00	8	55.20	55.70	-8	1,718	-0.47%
2024/03/11	1	55.70	8	56.30	55.20	-7	1,733	-0.40%
2024/03/08	11	59.23	8	59.10	57.50	3	1,760	0.17%
2024/03/07	1	57.50	9	58.94	59.30	-8	1,806	-0.44%
2024/03/06	0	0.00	8	59.30	59.10	-8	1,805	-0.44%
2024/03/05	20	59.95	9	60.12	59.30	11	1,811	0.61%
2024/03/04	1	59.90	9.2	60.72	60.00	-8.2	1,813	-0.45%
2024/03/01	0	0.00	10	61.06	60.80	-10	1,815	-0.55%
2024/02/29	0	0.00	11	61.15	61.20	-11	1,852	-0.59%
2024/02/27	5	61.70	5	61.26	61.40	0	1,854	0.00%
2024/02/26	0	0.00	5	60.90	61.50	-5	1,860	-0.27%
2024/02/23	0	0.00	5	60.90	60.60	-5	1,854	-0.27%
2024/02/22	0.4	61.90	5	61.30	60.80	-4.6	1,859	-0.25%
2024/02/21	0	0.00	5	62.10	61.90	-5	1,850	-0.27%
2024/02/20	0	0.00	5	62.74	62.30	-5	1,862	-0.27%
2024/02/19	0	0.00	5	62.60	62.90	-5	1,888	-0.26%
2024/02/16	0	0.00	5	61.58	62.50	-5	1,890	-0.26%
2024/02/15	0	0.00	5	62.40	61.80	-5	1,890	-0.26%
2024/02/05	4.1	65.09	14	64.68	65.30	-9.9	1,870	-0.53%
2024/02/02	0	0.00	8	59.46	60.10	-8	1,786	-0.45%
2024/02/01	0	0.00	5	60.10	60.00	-5	1,789	-0.28%
2024/01/31	0	0.00	3	60.20	60.20	-3	1,794	-0.17%
2024/01/30	2	60.05	3	61.50	60.00	-1	1,806	-0.06%
2024/01/29	0	0.00	3	60.60	61.30	-3	1,820	-0.16%
2024/01/26	6	61.00	3	61.10	60.90	3	1,825	0.16%
2024/01/25	1.1	61.68	3.9	62.54	61.40	-2.8	1,817	-0.16%
2024/01/24	0	0.00	3	63.70	63.10	-3	1,795	-0.17%
2024/01/23	0	0.00	3	63.00	63.30	-3	1,807	-0.17%
2024/01/22	0	0.00	3	63.13	63.00	-3	1,810	-0.17%
2024/01/19	1	63.40	3	64.73	63.10	-2	1,816	-0.11%
2024/01/18	0.4	65.87	3	67.47	65.40	-2.6	1,776	-0.15%
2024/01/17	0.2	68.30	3	68.70	67.20	-2.8	1,764	-0.16%
2024/01/16	0	0.00	3	68.27	67.00	-3	1,741	-0.17%
2024/01/15	0	0.00	3	70.10	68.60	-3	1,750	-0.17%
2024/01/12	0	0.00	4	65.30	68.00	-4	1,705	-0.23%
2024/01/11	2	65.55	4	65.60	65.30	-2	1,683	-0.12%
2024/01/10	1	68.60	3	67.20	68.20	-2	1,666	-0.12%
2024/01/09	5	67.30	3	68.10	67.10	2	1,676	0.12%
2024/01/08	0	0.00	3	69.00	68.40	-3	1,688	-0.18%
2024/01/05	0	0.00	3	67.90	69.10	-3	1,705	-0.18%
2024/01/04	0	0.00	3	68.40	67.70	-3	1,713	-0.18%
2024/01/03	1	68.30	4	68.90	68.30	-3	1,768	-0.17%
2024/01/02	1	68.70	6	69.50	68.50	-5	1,817	-0.28%
2023/12/29	0	0.00	6	70.00	70.10	-6	1,808	-0.33%
2023/12/28	0	0.00	13	69.86	70.00	-13	1,819	-0.71%
2023/12/27	0	0.00	6	70.10	69.90	-6	1,898	-0.32%
2023/12/26	0	0.00	6	69.10	69.90	-6	1,907	-0.31%
2023/12/25	0	0.00	6	69.50	69.00	-6	1,917	-0.31%
2023/12/22	2	69.50	6	69.60	69.40	-4	1,926	-0.21%
2023/12/21	0.2	70.20	7	69.80	69.40	-6.8	1,938	-0.35%
2023/12/20	0	0.00	6	70.55	69.80	-6	1,939	-0.31%
2023/12/19	0	0.00	6	69.30	69.20	-6	1,942	-0.31%
2023/12/18	1	69.30	6	69.90	69.30	-5	1,946	-0.26%
2023/12/15	0	0.00	6	69.80	69.70	-6	1,946	-0.31%
2023/12/14	0	0.00	6	70.70	69.70	-6	1,953	-0.31%
2023/12/13	0	0.00	6	70.75	70.40	-6	1,948	-0.31%
2023/12/12	0	0.00	10	71.03	70.60	-10	1,971	-0.51%
2023/12/11	2.4	71.55	6	74.30	71.10	-3.6	1,981	-0.18%
2023/12/08	2.6	75.55	8	75.40	75.80	-5.4	1,950	-0.27%
2023/12/07	1	75.20	11.2	75.62	75.00	-10.2	1,977	-0.51%
2023/12/06	2	75.70	7	75.33	74.80	-5	2,015	-0.25%
2023/12/05	3	75.23	7	74.29	75.90	-4	2,026	-0.20%
2023/12/04	5.4	75.74	9.5	75.60	74.80	-4.1	1,996	-0.21%
2023/12/01	2	72.95	6	72.60	72.70	-4	1,987	-0.20%
2023/11/30	0	0.00	5	71.62	71.90	-5	2,096	-0.24%
2023/11/29	0	0.00	5	70.60	71.00	-5	2,234	-0.22%
2023/11/28	0	0.00	6	69.87	70.70	-6	2,705	-0.22%
2023/11/27	0	0.00	5	70.48	69.80	-5	2,958	-0.17%
2023/11/24	1	68.90	5	68.90	68.70	-4	2,948	-0.14%
2023/11/22	0	0.00	5	68.00	67.90	-5	2,972	-0.17%
2023/11/21	0	0.00	5	68.10	67.80	-5	2,978	-0.17%
2023/11/20	0	0.00	5	67.40	67.70	-5	2,984	-0.17%
2023/11/17	0	0.00	5	68.10	67.60	-5	3,003	-0.17%
2023/11/16	1	68.00	5	69.20	67.70	-4	3,000	-0.13%
2023/11/15	1.7	69.56	6	69.83	69.10	-4.3	3,000	-0.14%
2023/11/14	0	0.00	5	69.56	69.50	-5	3,011	-0.17%
2023/11/13	0	0.00	5	70.42	69.60	-5	3,025	-0.17%
2023/11/10	2	71.00	5	71.30	70.70	-3	3,039	-0.10%
2023/11/09	1	72.30	6	73.08	72.00	-5	3,059	-0.16%
2023/11/08	2	73.20	5	72.80	72.80	-3	3,140	-0.10%
2023/11/07	0	0.00	7	73.46	72.90	-7	3,233	-0.22%
2023/11/06	0	0.00	11	72.72	73.10	-11	3,228	-0.34%
2023/11/03	0	0.00	5	71.90	71.30	-5	3,204	-0.16%
2023/11/02	0.1	70.24	5	70.08	71.10	-4.9	3,205	-0.15%
2023/11/01	1.3	69.65	5	70.26	69.70	-3.7	3,206	-0.12%
2023/10/31	0	0.00	2	71.30	69.60	-2	3,219	-0.06%
2023/10/30	0.5	70.77	2	70.90	70.60	-1.5	3,232	-0.05%
2023/10/27	0	0.00	2	69.71	70.80	-2	3,249	-0.06%
2023/10/26	0	0.00	2	70.50	69.60	-2	3,261	-0.06%
2023/10/25	0	0.00	2	71.20	70.90	-2	3,262	-0.06%
2023/10/24	0	0.00	2	70.70	71.00	-2	3,262	-0.06%
2023/10/23	0	0.00	2	70.00	70.50	-2	3,266	-0.06%
2023/10/20	0.4	69.10	2	70.00	68.70	-1.6	3,254	-0.05%
2023/10/19	0	0.00	2	70.10	70.20	-2	3,244	-0.06%
2023/10/18	0.2	72.60	12	71.40	69.70	-11.8	3,254	-0.36%
2023/10/17	5	72.60	2	73.50	72.30	3	3,239	0.09%
2023/10/16	2	73.60	2	74.20	73.70	0	3,256	0.00%
2023/10/13	0	0.00	2	73.10	72.70	-2	3,238	-0.06%
2023/10/12	5.4	73.58	7	72.79	72.90	-1.6	3,244	-0.05%
2023/10/11	36.4	74.11	37	72.72	72.10	-0.6	3,236	-0.02%
2023/10/06	55.1	75.06	57	75.69	76.20	-1.9	3,216	-0.06%
2023/10/05	0	0.00	2	73.65	74.00	-2	3,163	-0.06%
2023/10/04	0	0.00	27	73.39	73.40	-27	3,160	-0.85%
2023/10/03	61	76.15	37	74.54	74.00	24	3,151	0.76%
2023/10/02	0	0.00	2	73.10	73.60	-2	3,077	-0.06%
2023/09/28	0	0.00	11	73.53	72.80	-11	3,076	-0.36%
2023/09/27	5	71.50	12	72.17	73.50	-7	3,073	-0.23%
2023/09/26	0	0.00	7	73.30	72.00	-7	3,062	-0.23%
2023/09/25	0	0.00	11	73.40	73.30	-11	3,057	-0.36%
2023/09/22	0	0.00	7	72.10	72.90	-7	3,063	-0.23%
2023/09/21	14	72.17	32	72.14	72.10	-18	3,087	-0.58%
2023/09/20	0	0.00	7	73.27	73.00	-7	3,081	-0.23%
2023/09/19	20	73.96	33	73.49	73.70	-13	3,079	-0.42%
2023/09/18	0	0.00	8	73.29	72.60	-8	3,054	-0.26%
2023/09/15	1	74.40	12	73.77	73.50	-11	3,046	-0.36%
2023/09/14	0	0.00	7	74.00	73.50	-7	3,022	-0.23%
2023/09/13	2	73.35	17	72.58	73.90	-15	3,015	-0.50%
2023/09/12	0	0.00	7	70.50	70.00	-7	2,982	-0.23%
2023/09/11	11	72.37	7.4	73.61	72.00	3.6	2,948	0.12%
2023/09/08	0	0.00	7.1	73.60	73.40	-7.1	2,883	-0.25%
2023/09/07	1	73.40	17	73.06	72.70	-16	2,863	-0.56%
2023/09/06	1	72.50	7	72.70	72.50	-6	2,844	-0.21%
2023/09/05	1	73.10	7	71.70	72.70	-6	2,784	-0.22%
2023/09/04	2.2	73.76	12	73.35	72.70	-9.8	2,640	-0.37%
2023/09/01	26.8	77.72	20	78.34	77.60	6.8	2,495	0.27%
2023/08/31	8	76.30	10.5	76.16	76.30	-2.5	2,029	-0.12%
2023/08/30	0	0.00	7.5	69.40	69.40	-7.5	1,765	-0.42%
2023/08/29	0	0.00	5	61.80	63.10	-5	1,747	-0.29%
2023/08/28	0	0.00	5	60.90	61.60	-5	1,725	-0.29%
2023/08/25	0	0.00	5	61.00	60.90	-5	1,738	-0.29%
2023/08/24	0	0.00	5	62.14	61.20	-5	1,739	-0.29%
2023/08/23	0	0.00	6	63.02	62.30	-6	1,741	-0.34%
2023/08/22	0	0.00	5	63.30	62.80	-5	1,736	-0.29%
2023/08/21	1	62.90	6	63.53	63.00	-5	1,769	-0.28%
2023/08/18	0	0.00	5	62.62	61.00	-5	1,762	-0.28%
2023/08/17	4	62.78	8	62.81	62.50	-4	1,804	-0.22%
2023/08/16	2	62.80	5.7	62.53	63.50	-3.7	1,798	-0.20%
2023/08/15	1	62.90	5	61.70	63.40	-4	1,778	-0.22%
2023/08/14	2	62.20	20	63.10	62.70	-18	1,747	-1.03%
2023/08/11	1	63.20	15	59.60	62.50	-14	1,653	-0.85%
2023/08/10	1.5	57.97	5	58.80	57.90	-3.5	1,566	-0.22%
2023/08/09	0	0.00	5	59.50	59.10	-5	1,572	-0.32%
2023/08/08	1	59.00	8	59.30	59.10	-7	1,592	-0.44%
2023/08/07	0	0.00	5	59.70	59.00	-5	1,611	-0.31%
2023/08/04	0	0.00	5	58.30	59.00	-5	1,619	-0.31%
2023/08/02	0.1	58.50	5	58.60	57.80	-4.9	1,627	-0.30%
2023/08/01	0	0.00	5	57.34	57.00	-5	1,638	-0.31%
2023/07/31	1	57.50	7	58.61	57.00	-6	1,660	-0.36%
2023/07/28	2	58.40	7	58.50	58.40	-5	1,657	-0.30%
2023/07/27	0	0.00	7	59.21	58.80	-7	1,682	-0.42%
2023/07/26	1	58.70	9	59.79	58.70	-8	1,689	-0.47%
2023/07/25	0	0.00	7	60.10	60.20	-7	1,692	-0.41%
2023/07/24	1	60.60	7	60.50	60.20	-6	1,705	-0.35%
2023/07/21	1	60.70	7	62.00	60.40	-6	1,724	-0.35%
2023/07/20	1	60.70	7	60.50	61.70	-6	1,745	-0.34%
2023/07/19	2	61.55	7.5	60.59	60.90	-5.5	1,827	-0.30%
2023/07/18	0	0.00	7	59.19	59.00	-7	1,859	-0.38%
2023/07/17	0	0.00	7	59.11	60.30	-7	1,953	-0.36%
2023/07/14	0.1	57.80	7	57.39	57.80	-6.9	1,999	-0.35%
2023/07/13	0	0.00	7	59.00	57.50	-7	2,108	-0.33%
2023/07/12	0	0.00	7	60.30	59.60	-7	2,577	-0.27%
2023/07/11	1	60.00	7	60.20	60.00	-6	2,941	-0.20%
2023/07/10	0	0.00	8	60.83	60.30	-8	2,989	-0.27%
2023/07/07	0	0.00	7	60.29	60.80	-7	2,994	-0.23%
2023/07/06	2	60.65	7	61.87	60.50	-5	3,018	-0.17%
2023/07/05	0	0.00	7	60.90	61.10	-7	3,025	-0.23%
2023/07/04	0.3	61.00	7	61.00	60.70	-6.7	3,061	-0.22%
2023/07/03	0	0.00	7	61.30	61.10	-7	3,076	-0.23%
2023/06/30	2	62.90	6	62.43	61.60	-4	3,072	-0.13%
2023/06/29	0	0.00	5	62.18	63.00	-5	3,060	-0.16%
2023/06/28	0	0.00	7	61.07	61.30	-7	3,035	-0.23%
2023/06/27	3	60.90	4	60.78	60.50	-1	3,057	-0.03%
2023/06/26	0	0.00	4	60.10	60.00	-4	3,065	-0.13%
2023/06/21	0.3	60.00	4	60.00	60.00	-3.8	3,074	-0.12%
2023/06/20	0	0.00	5	60.50	60.10	-5	3,089	-0.16%
2023/06/19	2.4	62.08	5	61.72	61.00	-2.6	3,094	-0.08%
2023/06/16	0.1	61.80	23.8	60.82	61.50	-23.7	3,100	-0.76%
2023/06/15	17	59.59	4	59.60	60.10	13	3,091	0.42%
2023/06/14	1	59.40	5	59.22	59.40	-4	3,105	-0.13%
2023/06/13	2	59.55	4	59.80	59.50	-2	3,129	-0.06%
2023/06/12	0	0.00	4	60.60	60.30	-4	3,157	-0.13%
2023/06/09	0	0.00	4	61.70	61.20	-4	3,173	-0.13%
2023/06/08	0	0.00	4	61.43	61.10	-4	3,238	-0.12%
2023/06/07	0.1	62.30	4	62.30	61.90	-3.9	3,353	-0.12%
2023/06/06	0	0.00	4	61.50	62.60	-4	3,492	-0.11%
2023/06/05	0	0.00	4	61.80	61.40	-4	3,513	-0.11%
2023/06/02	0	0.00	4	62.00	61.50	-4	3,541	-0.11%
2023/06/01	0	0.00	4	62.00	62.00	-4	3,573	-0.11%
2023/05/31	0	0.00	5	61.50	62.00	-5	3,607	-0.14%
2023/05/30	0	0.00	5	62.50	61.90	-5	3,663	-0.14%
2023/05/29	0	0.00	6	63.00	62.60	-6	3,766	-0.16%
2023/05/26	0	0.00	5	63.00	62.40	-5	3,781	-0.13%
2023/05/25	1	64.30	10	64.35	63.50	-9	3,810	-0.24%
2023/05/24	0	0.00	7	63.70	64.20	-7	3,815	-0.18%
2023/05/23	1	64.40	6	60.80	63.60	-5	3,818	-0.13%
2023/05/22	0	0.00	5	60.28	60.40	-5	3,809	-0.13%
2023/05/19	0	0.00	5	59.30	58.80	-5	3,904	-0.13%
2023/05/18	1	59.40	5	59.70	59.20	-4	3,913	-0.10%
2023/05/17	0	0.00	5	59.60	59.10	-5	3,946	-0.13%
2023/05/16	2	58.75	5	58.80	58.60	-3	3,952	-0.08%
2023/05/15	0	0.00	5	59.60	58.50	-5	4,010	-0.12%
2023/05/12	0	0.00	5	59.12	60.00	-5	4,033	-0.12%
2023/05/11	0	0.00	5	61.98	60.40	-5	4,047	-0.12%
2023/05/10	0	0.00	5	61.10	62.70	-5	4,056	-0.12%
2023/05/09	1	61.90	5	62.50	61.70	-4	4,103	-0.10%
2023/05/08	1	65.00	5	65.50	63.60	-4	4,094	-0.10%
2023/05/05	0	0.00	5	65.30	65.50	-5	4,068	-0.12%
2023/05/04	0	0.00	5	63.28	63.50	-5	4,039	-0.12%
2023/05/03	0	0.00	5	65.50	63.30	-5	4,031	-0.12%
2023/05/02	0	0.00	5	65.82	65.60	-5	4,029	-0.12%
2023/04/28	1	65.70	3	66.50	65.90	-2	4,036	-0.05%
2023/04/27	0	0.00	3	66.40	65.70	-3	4,041	-0.07%
2023/04/26	0	0.00	7	66.63	66.50	-7	4,036	-0.17%
2023/04/25	0.6	69.00	3	68.93	67.50	-2.4	4,029	-0.06%
2023/04/24	3	69.00	3	68.40	67.60	0	3,998	0.00%
2023/04/21	1	66.50	4	68.05	65.70	-3	3,913	-0.08%
2023/04/20	16	70.44	16	69.26	68.50	0	3,880	0.00%
2023/04/19	10.1	68.50	3	68.20	69.40	7.1	3,802	0.19%
2023/04/18	3	68.20	8	69.18	67.50	-5	3,811	-0.13%
2023/04/17	1	71.40	4	70.88	69.90	-3	3,746	-0.08%
2023/04/14	1.2	68.90	15	68.26	69.30	-13.9	3,283	-0.42%
2023/04/13	1	63.00	5	63.00	63.00	-4	3,004	-0.13%
2023/04/12	0	0.00	3	57.10	57.30	-3	3,133	-0.10%
2023/04/11	1	56.80	5	57.16	56.90	-4	3,152	-0.13%
2023/04/10	6	59.03	3	58.70	58.10	3	3,158	0.09%
2023/04/07	0	0.00	3	58.80	59.30	-3	3,155	-0.10%
2023/04/06	2	58.40	5	58.60	58.50	-3	3,158	-0.09%
2023/03/31	0.1	58.10	8	58.00	57.90	-7.9	3,155	-0.25%
2023/03/30	0	0.00	8	57.50	57.80	-8	3,198	-0.25%
2023/03/29	2	57.10	10	57.35	57.20	-8	3,240	-0.25%
2023/03/28	3	57.60	13	58.50	56.80	-10	3,283	-0.30%
2023/03/27	0	0.00	8	58.80	58.30	-8	3,262	-0.25%
2023/03/24	0	0.00	9	57.10	57.90	-9	3,271	-0.28%
2023/03/23	1	56.90	12	57.17	56.80	-11	3,279	-0.34%
2023/03/22	0	0.00	8	57.93	57.90	-8	3,292	-0.24%
2023/03/21	0	0.00	8	57.03	57.90	-8	3,297	-0.24%
2023/03/20	0	0.00	8	56.00	56.70	-8	3,307	-0.24%
2023/03/17	0	0.00	8.1	56.70	56.80	-8.1	3,335	-0.24%
2023/03/16	5	57.80	8	58.05	56.40	-3	3,347	-0.09%
2023/03/15	0	0.00	13	58.52	59.50	-13	3,367	-0.39%
2023/03/14	0	0.00	8	56.90	57.20	-8	3,453	-0.23%
2023/03/13	1	57.10	8	57.60	57.00	-7	3,474	-0.20%
2023/03/10	2	60.70	12	62.43	60.40	-10	3,440	-0.29%
2023/03/09	8	61.18	11.3	61.02	62.10	-3.3	3,367	-0.10%
2023/03/08	0	0.00	8	56.50	56.50	-8	3,287	-0.24%
2023/03/07	4	56.10	9	56.13	56.40	-5	3,378	-0.15%
2023/03/06	0.3	55.90	8	55.80	55.70	-7.7	3,475	-0.22%
2023/03/03	0	0.00	8	56.90	56.40	-8	3,480	-0.23%
2023/03/02	0	0.00	10	57.20	56.60	-10	3,467	-0.29%
2023/03/01	1.3	57.28	15	58.11	57.20	-13.7	3,427	-0.40%
2023/02/24	0	0.00	3	62.17	61.70	-3	3,384	-0.09%
2023/02/23	0	0.00	16	61.33	63.00	-16	3,416	-0.47%
2023/02/22	12	61.36	7	61.34	61.10	5	3,423	0.15%
2023/02/21	1	63.50	2	63.40	63.00	-1	3,599	-0.03%
2023/02/20	0	0.00	2	62.70	63.30	-2	3,668	-0.05%
2023/02/17	2.6	64.30	2	64.40	63.80	0.6	3,653	0.02%
2023/02/16	0.1	67.20	2	67.70	67.10	-1.9	3,593	-0.05%
2023/02/15	1	66.50	2	67.70	67.70	-1	3,653	-0.03%
2023/02/14	0	0.00	2	68.20	68.10	-2	3,696	-0.05%
2023/02/13	16	69.05	2	69.30	68.20	14	3,811	0.37%
2023/02/10	1.2	72.19	2	73.10	71.50	-0.8	3,829	-0.02%
2023/02/09	1	73.70	2	75.40	73.50	-1	4,065	-0.02%
2023/02/08	0.1	75.30	3	76.20	75.20	-2.9	4,044	-0.07%
2023/02/07	0	0.00	4	74.50	77.20	-4	4,045	-0.10%
2023/02/06	0	0.00	2	74.60	73.60	-2	4,038	-0.05%
2023/02/03	0	0.00	3	75.30	74.20	-3	4,100	-0.07%
2023/02/02	0	0.00	2	74.80	75.00	-2	4,114	-0.05%
2023/02/01	2	73.85	3	74.00	74.30	-1	4,171	-0.02%
2023/01/31	1	73.40	7	73.21	73.40	-6	4,232	-0.14%
2023/01/30	0	0.00	6	72.30	71.80	-6	4,322	-0.14%
2023/01/17	0	0.00	6	73.30	71.20	-6	4,389	-0.14%
2023/01/16	0	0.00	7	72.60	73.30	-7	4,494	-0.16%
2023/01/13	5	72.48	12	72.30	72.00	-7	4,632	-0.15%
2023/01/12	0	0.00	7	72.51	71.00	-7	4,681	-0.15%
2023/01/11	0	0.00	6	73.90	72.50	-6	4,707	-0.13%
2023/01/10	4	73.98	9	74.97	73.20	-5	4,728	-0.11%
2023/01/09	9	75.00	13	74.02	75.20	-4	4,756	-0.08%
2023/01/06	7	74.16	15	74.72	72.90	-8	4,788	-0.17%
2023/01/05	5	73.54	19	72.48	73.50	-14	4,804	-0.29%
2023/01/04	2	70.10	11	68.63	70.80	-9	4,912	-0.18%
2023/01/03	15	66.78	7	66.36	67.90	8	4,958	0.16%
2022/12/30	4	63.75	13	64.60	69.50	-9	4,921	-0.18%
2022/12/29	0	0.00	3	67.30	68.00	-3	4,795	-0.06%
2022/12/28	0	0.00	5	70.76	68.60	-5	4,816	-0.10%
2022/12/27	0	0.00	3	72.67	73.00	-3	4,830	-0.06%
2022/12/26	0	0.00	4	72.63	73.00	-4	4,857	-0.08%
2022/12/23	0.1	70.84	3	70.80	71.10	-2.9	4,876	-0.06%
2022/12/22	0	0.00	3	70.83	70.90	-3	4,939	-0.06%
2022/12/21	0	0.00	3	72.60	71.20	-3	4,991	-0.06%
2022/12/20	0.1	74.70	8	75.10	72.00	-7.9	5,026	-0.16%
2022/12/19	0	0.00	3	77.00	76.40	-3	5,090	-0.06%
2022/12/16	0.3	77.80	28	77.39	76.30	-27.7	5,213	-0.53%
2022/12/15	0.2	80.10	3	80.10	78.60	-2.8	5,303	-0.05%
2022/12/14	1.1	78.58	3	78.53	80.90	-1.9	5,426	-0.03%
2022/12/13	0	0.00	3	80.10	80.00	-3	5,462	-0.05%
2022/12/12	0	0.00	3	80.70	79.30	-3	5,510	-0.05%
2022/12/09	2	83.25	3	83.00	82.60	-1	5,613	-0.02%
2022/12/08	0	0.00	4	80.23	81.80	-4	5,606	-0.07%
2022/12/07	4.3	79.82	6	80.60	79.10	-1.7	5,618	-0.03%
2022/12/06	3	85.27	17	84.95	81.40	-14	5,603	-0.25%
2022/12/05	5	82.88	3.1	82.60	82.80	2	5,522	0.04%
2022/12/02	1.7	81.41	4	81.23	80.90	-2.3	5,491	-0.04%
2022/12/01	0	0.00	3	81.07	80.70	-3	5,476	-0.05%
2022/11/30	3	79.00	11	80.39	81.00	-8	5,472	-0.15%
2022/11/29	2	77.95	6	76.27	79.40	-4	5,442	-0.07%
2022/11/28	0	0.00	6	71.53	74.90	-6	5,366	-0.11%
2022/11/25	0.1	76.00	5	78.52	75.70	-5	5,464	-0.09%
2022/11/24	2.1	78.00	5	77.90	77.80	-3	5,488	-0.05%
2022/11/23	0	0.00	6	78.62	78.60	-6	5,484	-0.11%
2022/11/22	3	79.00	10	80.55	78.10	-7	5,474	-0.13%
2022/11/21	0	0.00	5	81.30	80.20	-5	5,421	-0.09%
2022/11/18	6	80.27	5	80.12	79.40	1	5,382	0.02%
2022/11/17	2	81.30	8	81.35	79.30	-6	5,383	-0.11%
2022/11/16	0	0.00	6.2	77.37	84.10	-6.2	5,176	-0.12%
2022/11/15	0	0.00	5.6	76.22	76.50	-5.6	5,100	-0.11%
2022/11/14	0	0.00	6.2	74.24	75.80	-6.2	5,076	-0.12%
2022/11/11	1	74.20	7	73.41	73.50	-6	5,037	-0.12%
2022/11/10	4	71.05	6	72.72	71.20	-2	4,983	-0.04%
2022/11/09	3	69.90	7	68.37	71.80	-4	4,916	-0.08%
2022/11/08	1	68.00	5	68.30	66.80	-4	4,810	-0.08%
2022/11/07	14.4	71.79	15	70.97	68.50	-0.7	4,729	-0.01%
2022/11/04	0	0.00	6.2	73.57	73.70	-6.2	4,460	-0.14%
2022/11/03	0	0.00	5	66.96	67.00	-5	4,479	-0.11%
2022/11/02	0	0.00	5	65.80	67.80	-5	4,444	-0.11%
2022/11/01	2	65.85	6	65.32	65.00	-4	4,398	-0.09%
2022/10/31	0	0.00	7	63.69	64.40	-7	4,339	-0.16%
2022/10/28	0	0.00	12	65.26	63.60	-12	4,406	-0.27%
2022/10/27	0	0.00	17	62.68	65.50	-17	4,367	-0.39%
2022/10/26	1	61.80	8	61.10	63.60	-7	4,376	-0.16%
2022/10/25	1	63.10	15	64.27	65.20	-14	4,280	-0.33%
2022/10/24	1	63.40	15	62.79	63.00	-14	4,208	-0.33%
2022/10/21	0.6	61.80	8	61.45	60.50	-7.4	4,104	-0.18%
2022/10/20	0.3	66.30	8	66.84	66.30	-7.7	3,973	-0.19%
2022/10/19	0.4	69.30	7	72.53	69.30	-6.6	3,917	-0.17%
2022/10/18	0	0.00	8	71.25	71.50	-8	3,890	-0.21%
2022/10/17	1	66.00	7	66.50	70.80	-6	3,888	-0.15%
2022/10/14	0	0.00	7	69.27	69.70	-7	3,836	-0.18%
2022/10/13	0.4	70.01	12	70.20	68.80	-11.7	3,779	-0.31%
2022/10/12	0	0.00	11	74.35	73.20	-11	3,689	-0.30%
2022/10/11	0	0.00	7	69.43	69.60	-7	3,548	-0.20%
2022/10/07	0.2	75.10	7	76.61	75.10	-6.8	3,465	-0.20%
2022/10/06	0.2	77.00	7	77.70	77.20	-6.8	3,418	-0.20%
2022/10/05	0	0.00	7	81.06	78.50	-7	3,383	-0.21%
2022/10/04	0	0.00	8	80.73	80.80	-8	3,366	-0.24%
2022/10/03	0	0.00	10	78.99	79.60	-10	3,337	-0.30%
2022/09/30	1.1	76.01	7	76.77	79.70	-5.9	3,309	-0.18%
2022/09/29	0	0.00	10	80.06	79.60	-10	3,262	-0.31%
2022/09/28	2.4	81.29	7	81.57	78.80	-4.6	3,213	-0.14%
2022/09/27	6.2	84.96	3	85.17	86.90	3.2	3,177	0.10%
2022/09/26	1	86.00	8	85.92	85.60	-7	3,159	-0.22%
2022/09/23	3.5	90.45	12	92.07	88.40	-8.5	3,087	-0.27%
2022/09/22	3	94.77	3	94.83	95.50	0	2,972	0.00%
2022/09/21	1.3	96.22	2.4	98.85	95.30	-1.1	2,867	-0.04%
2022/09/20	44	105.84	46	102.61	101.50	-2	2,744	-0.07%
2022/09/19	0.1	104.33	4	104.38	102.50	-3.9	2,755	-0.14%
2022/09/16	4.7	105.82	2	113.00	106.50	2.7	2,761	0.10%
2022/09/15	0.2	118.00	2	117.25	115.00	-1.8	2,694	-0.07%
2022/09/14	41	117.52	40	118.19	116.50	1	2,691	0.04%
2022/09/13	2.4	121.71	3	125.00	121.50	-0.6	2,654	-0.02%
2022/09/12	0.5	126.52	2	130.50	127.50	-1.5	2,622	-0.06%
2022/09/08	0	0.00	2	129.50	130.50	-2	2,580	-0.08%
2022/09/07	0	0.00	2	132.00	129.50	-2	2,580	-0.08%
2022/09/06	0.5	134.74	3	137.50	132.50	-2.5	2,569	-0.10%
2022/09/05	1.2	138.67	3	138.33	136.50	-1.8	2,551	-0.07%
2022/09/02	6	141.50	7	138.71	137.50	-1	2,534	-0.04%
2022/09/01	6.1	145.93	10.1	140.16	136.00	-4.1	2,489	-0.16%
2022/08/31	6.1	137.77	7.6	147.00	147.00	-1.5	2,260	-0.07%
2022/08/30	0	0.00	5	132.00	134.00	-5	2,205	-0.23%
2022/08/29	0.5	133.00	6	130.50	132.50	-5.5	2,191	-0.25%
2022/08/26	0	0.00	5	131.10	132.00	-5	2,180	-0.23%
2022/08/25	0.2	132.00	5	133.00	131.50	-4.8	2,162	-0.22%
2022/08/24	0	0.00	7	135.57	133.50	-7	2,135	-0.33%
2022/08/23	2.2	130.36	5	130.00	129.00	-2.8	2,083	-0.13%
2022/08/22	2	133.50	7	132.57	130.50	-5	2,066	-0.24%
2022/08/19	0	0.00	5	133.50	132.00	-5	2,045	-0.24%
2022/08/18	0	0.00	5	135.30	134.00	-5	2,038	-0.25%
2022/08/17	0	0.00	5	134.00	135.00	-5	2,040	-0.25%
2022/08/16	0.2	133.50	5	135.00	133.50	-4.8	2,027	-0.24%
2022/08/15	1	132.50	6	127.67	132.00	-5	2,019	-0.25%
2022/08/12	0	133.00	5	133.50	132.00	-5	2,004	-0.25%
2022/08/11	0	0.00	5	134.00	133.50	-5	2,010	-0.25%
2022/08/10	1.1	133.05	7	133.43	134.00	-5.9	2,027	-0.29%
2022/08/09	0	0.00	5	141.00	140.50	-5	2,018	-0.25%
2022/08/08	0	0.00	6	139.25	140.00	-6	2,148	-0.28%
2022/08/05	0	0.00	5	140.00	143.00	-5	2,159	-0.23%
2022/08/04	6	143.50	6	144.42	140.50	0	2,193	0.00%
2022/08/03	3	136.50	6	136.92	139.00	-3	2,114	-0.14%
2022/08/02	3.1	188.06	5	194.50	188.00	-1.9	2,109	-0.09%
2022/08/01	0	0.00	12	207.63	208.50	-12	2,042	-0.59%
2022/07/29	0	0.00	9	206.67	206.00	-9	2,027	-0.44%
2022/07/28	45	207.06	54	206.12	204.50	-9	2,048	-0.44%
2022/07/27	0	0.00	9	198.00	204.50	-9	2,073	-0.43%
2022/07/26	0	0.00	9	198.33	197.50	-9	2,078	-0.43%
2022/07/25	0	0.00	9	194.00	199.00	-9	2,080	-0.43%
2022/07/22	1	195.00	13.1	195.40	195.00	-12.1	2,070	-0.59%
2022/07/21	0	0.00	9	183.83	191.50	-9	2,057	-0.44%
2022/07/20	0	0.00	11.1	182.05	183.50	-11.1	2,064	-0.54%
2022/07/19	0	0.00	9	178.50	179.50	-9	2,119	-0.42%
2022/07/18	0	0.00	11	183.18	181.50	-11	2,226	-0.49%
2022/07/15	5	177.50	14	175.61	177.50	-9	2,237	-0.40%
2022/07/14	1	176.00	10	172.70	177.50	-9	2,247	-0.40%
2022/07/13	0	0.00	10	171.20	174.50	-10	2,253	-0.44%
2022/07/12	5.5	168.83	9	174.50	168.00	-3.6	2,262	-0.16%
2022/07/11	2	173.75	9	174.50	177.50	-7	2,275	-0.31%
2022/07/08	1	177.00	9	178.28	177.00	-8	2,284	-0.35%
2022/07/07	0.1	175.50	10	176.20	180.00	-9.9	2,298	-0.43%
2022/07/06	3	179.33	9	174.06	174.00	-6	2,297	-0.26%
2022/07/05	1.2	174.85	12	171.38	177.00	-10.8	2,318	-0.47%
2022/07/04	4	178.01	20	178.25	174.50	-16	2,264	-0.71%
2022/07/01	11.1	195.65	11	203.95	193.50	0.1	2,210	0.00%
2022/06/30	1.1	205.50	10	207.60	205.00	-8.9	2,177	-0.41%
2022/06/29	1	204.50	12	207.04	205.50	-11	2,191	-0.50%
2022/06/28	3.1	207.52	8	209.50	206.00	-5	2,193	-0.23%
2022/06/27	6.1	208.50	8	220.00	209.00	-2	2,179	-0.09%
2022/06/24	0	0.00	8	228.00	226.00	-8	2,117	-0.38%
2022/06/23	0	0.00	16.1	218.70	226.50	-16.1	2,090	-0.77%
2022/06/22	5	212.79	10	220.60	206.00	-5	2,050	-0.24%
2022/06/21	0	0.00	9	210.94	216.50	-9	2,031	-0.44%
2022/06/20	0	0.00	8	218.50	205.50	-8	2,041	-0.39%
2022/06/17	1	217.00	9	217.56	220.00	-8	2,044	-0.39%
2022/06/16	0	0.00	10	219.20	220.00	-10	2,092	-0.48%
2022/06/15	0	0.00	8	219.00	217.00	-8	2,113	-0.38%
2022/06/14	1	207.00	10	212.20	218.00	-9	2,126	-0.42%
2022/06/13	0	0.00	8	215.42	210.00	-8	2,115	-0.38%
2022/06/10	0	0.00	8.2	221.67	220.00	-8.2	2,146	-0.38%
2022/06/09	1	222.50	9.1	221.06	220.50	-8.1	2,152	-0.38%
2022/06/08	1	225.50	9	226.56	222.00	-8	2,162	-0.37%
2022/06/07	1	223.50	13	224.46	222.50	-12	2,150	-0.56%
2022/06/06	0	0.00	8	223.00	221.00	-8	2,150	-0.37%
2022/06/02	0	0.00	9	219.72	219.00	-9	2,158	-0.42%
2022/06/01	0	0.00	8	222.00	220.50	-8	2,186	-0.37%
2022/05/31	0	0.00	4	221.50	223.50	-4	2,196	-0.18%
2022/05/30	3	220.00	4	219.00	221.00	-1	2,203	-0.05%
2022/05/27	0	0.00	4	218.00	217.00	-4	2,263	-0.18%
2022/05/26	0	0.00	6	220.42	217.00	-6	2,273	-0.26%
2022/05/25	0	0.00	4	220.50	221.00	-4	2,286	-0.17%
2022/05/24	3	220.17	5	220.40	216.50	-2	2,317	-0.09%
2022/05/23	2	225.00	4	226.63	225.00	-2	2,309	-0.09%
2022/05/20	0	0.00	4	232.63	229.00	-4	2,318	-0.17%
2022/05/19	1	228.50	8	225.00	231.00	-7	2,316	-0.30%
2022/05/18	3	233.67	4	236.00	229.50	-1	2,329	-0.04%
2022/05/17	1	230.50	11	228.82	228.00	-10	2,362	-0.42%
2022/05/16	9	224.29	7.2	223.42	234.00	1.9	2,499	0.07%
2022/05/13	0	0.00	4	206.50	216.00	-4	2,372	-0.17%
2022/05/12	2.1	202.12	4	204.50	196.50	-1.9	2,364	-0.08%
2022/05/11	0	0.00	4	211.00	210.50	-4	2,321	-0.17%
2022/05/10	0.1	216.00	4.1	217.77	215.00	-4	2,314	-0.17%
2022/05/09	1	224.00	4	231.00	222.50	-3	2,323	-0.13%
2022/05/06	0	0.00	4	230.50	233.50	-4	2,330	-0.17%
2022/05/05	0	0.00	4	233.50	234.00	-4	2,330	-0.17%
2022/05/04	3	236.67	4.1	244.68	236.00	-1.1	2,328	-0.05%
2022/05/03	3	254.33	5	255.00	248.50	-2	2,308	-0.09%
2022/04/29	0	252.50	7	254.50	250.50	-7	2,320	-0.30%
2022/04/28	2	262.00	9	260.56	254.00	-7	2,351	-0.30%
2022/04/27	1	257.50	7	255.07	256.50	-6	2,375	-0.25%
2022/04/26	1	258.50	7	257.50	255.50	-6	2,414	-0.25%
2022/04/25	6.1	266.09	10.5	268.00	262.00	-4.5	2,696	-0.17%
2022/04/22	3	273.00	15.1	269.36	268.00	-12.1	2,720	-0.44%
2022/04/21	1	269.50	7	265.43	265.00	-6	2,647	-0.23%
2022/04/20	0	0.00	7	257.21	267.50	-7	2,630	-0.27%
2022/04/19	2	257.50	8	259.63	256.50	-6	2,624	-0.23%
2022/04/18	1	261.50	8	268.00	260.00	-7	2,634	-0.27%
2022/04/15	1	269.00	10	267.55	263.50	-9	2,621	-0.34%
2022/04/14	0.1	270.00	7	270.00	264.50	-6.9	2,599	-0.27%
2022/04/13	0	0.00	9	261.90	268.00	-9	2,587	-0.35%
2022/04/12	1	259.50	7	261.36	258.50	-6	2,586	-0.23%
2022/04/11	0.1	269.50	8	265.88	263.00	-7.9	2,591	-0.30%
2022/04/08	0	0.00	7	253.00	261.00	-7	2,609	-0.27%
2022/04/07	1	260.00	7	257.00	250.50	-6	2,645	-0.23%
2022/04/06	0	0.00	7	263.36	260.00	-7	2,632	-0.27%
2022/04/01	0	0.00	7	268.86	263.50	-7	2,639	-0.27%
2022/03/31	0	0.00	9	267.50	267.00	-9	2,635	-0.34%
2022/03/30	0	0.00	9	266.00	267.50	-9	2,622	-0.34%
2022/03/29	3	260.00	15	263.50	263.50	-12	2,619	-0.46%
2022/03/28	2	267.50	13.1	267.05	262.50	-11.1	2,606	-0.42%
2022/03/25	4	267.88	9	273.50	262.50	-5	2,584	-0.19%
2022/03/24	2	267.50	10.1	269.45	271.00	-8.1	2,603	-0.31%
2022/03/23	3.2	269.91	11	266.45	268.50	-7.8	2,611	-0.30%
2022/03/22	7	264.86	9	264.50	265.00	-2	2,606	-0.08%
2022/03/21	3	274.00	11	264.86	268.00	-8	2,607	-0.31%
2022/03/18	0	0.00	9	257.00	263.00	-9	2,572	-0.35%
2022/03/17	0	0.00	10	252.70	254.00	-10	2,558	-0.39%
2022/03/16	0	0.00	20	249.50	247.00	-20	2,562	-0.78%
2022/03/15	4.1	254.88	13	249.50	247.00	-9	2,641	-0.34%
2022/03/14	0	0.00	14	245.29	247.00	-14	2,652	-0.53%
2022/03/11	6	237.58	9	237.50	242.50	-3	2,655	-0.11%
2022/03/10	1	242.00	10	240.55	242.00	-9	2,655	-0.34%
2022/03/09	3	238.50	9	235.00	237.00	-6	2,668	-0.22%
2022/03/08	3	235.50	11	234.23	232.00	-8	2,669	-0.30%
2022/03/07	6	244.17	9	250.50	241.50	-3	2,654	-0.11%
2022/03/04	0	0.00	9	249.50	251.50	-9	2,648	-0.34%
2022/03/03	0	0.00	9	250.50	251.00	-9	2,685	-0.34%
2022/03/02	5	250.00	28	253.86	252.00	-23	2,717	-0.85%
2022/03/01	2	234.00	9	234.00	242.00	-7	2,670	-0.26%
2022/02/25	4.2	231.44	5	232.50	233.50	-0.8	2,679	-0.03%
2022/02/24	1.1	235.68	5	241.50	230.00	-3.9	2,718	-0.14%
2022/02/23	1	247.00	6	247.25	246.50	-5	2,701	-0.19%
2022/02/22	7	248.50	8	247.19	245.00	-1	2,701	-0.04%
2022/02/21	4	250.76	5	252.00	249.50	-1	2,702	-0.04%
2022/02/18	4.1	251.12	6	249.67	254.00	-1.9	2,697	-0.07%
2022/02/17	8.1	254.54	11.3	252.60	251.00	-3.2	2,693	-0.12%
2022/02/16	7.1	271.08	33	272.52	261.00	-25.9	2,655	-0.98%
2022/02/15	0	0.00	8	265.00	265.00	-8	2,489	-0.32%
2022/02/14	0	0.00	6	243.83	241.00	-6	2,483	-0.24%
2022/02/11	2	244.55	5	246.70	244.00	-3	2,468	-0.12%
2022/02/10	0	0.00	10	248.00	247.00	-10	2,462	-0.41%
2022/02/09	4	247.00	13	242.19	248.00	-9	2,472	-0.36%
2022/02/08	5.2	250.40	7	252.26	246.50	-1.8	2,443	-0.08%
2022/02/07	3	254.00	5	254.30	255.50	-2	2,417	-0.08%
2022/01/26	22	254.18	24	258.88	253.50	-2	2,413	-0.08%
2022/01/25	3	263.67	7	265.50	260.00	-4	2,393	-0.17%
2022/01/24	5	264.40	7	269.50	263.00	-2	2,394	-0.08%
2022/01/21	2	266.50	8	267.63	263.00	-6	2,422	-0.25%
2022/01/20	3	260.33	7	261.71	264.50	-4	2,412	-0.17%
2022/01/19	5.1	266.02	7	264.50	261.50	-2	2,422	-0.08%
2022/01/18	34.3	280.69	40	279.10	266.00	-5.7	2,397	-0.24%
2022/01/17	2	263.00	13.1	270.26	283.50	-11.1	2,101	-0.53%
2022/01/14	3.1	261.15	7	261.57	258.00	-3.9	2,030	-0.19%
2022/01/13	1	276.00	7	276.86	271.00	-6	2,003	-0.30%
2022/01/12	1	280.00	8	281.88	276.00	-7	1,988	-0.35%
2022/01/11	3	284.50	8	284.88	282.50	-5	1,978	-0.25%
2022/01/10	1	284.50	8	285.81	281.00	-7	1,978	-0.35%
2022/01/07	2.1	279.52	7.1	282.41	279.00	-5	2,009	-0.25%
2022/01/06	3	283.33	8	283.25	278.00	-5	2,037	-0.25%
2022/01/05	4.1	278.54	8	278.31	279.00	-3.9	2,086	-0.19%
2022/01/04	4.6	276.11	7	271.00	275.00	-2.4	2,087	-0.12%
2022/01/03	4	280.26	8	283.94	279.50	-4	2,084	-0.19%
2021/12/30	4	299.00	12	296.96	299.00	-8	2,070	-0.39%
2021/12/29	0	0.00	9	288.00	287.50	-9	2,045	-0.44%
2021/12/28	4	285.25	10	283.45	291.00	-6	2,115	-0.28%
2021/12/27	2	282.75	13	292.15	281.00	-11	2,166	-0.51%
2021/12/24	0	0.00	10	296.20	293.00	-10	2,167	-0.46%
2021/12/23	0	0.00	9	295.00	293.00	-9	2,173	-0.41%
2021/12/22	0	0.00	9	294.50	292.50	-9	2,196	-0.41%
2021/12/21	1.1	293.67	12	297.92	292.50	-11	2,193	-0.50%
2021/12/20	2	299.50	31	297.56	299.50	-29	2,167	-1.34%
2021/12/17	1	286.00	12	287.38	292.00	-11	2,118	-0.52%
2021/12/16	0	0.00	19	286.74	284.00	-19	2,101	-0.90%
2021/12/15	1	279.00	11	282.23	286.00	-10	2,097	-0.48%
2021/12/14	0	0.00	14	279.18	279.00	-14	2,093	-0.67%
2021/12/13	0	0.00	11.1	283.77	278.50	-11.1	2,083	-0.53%
2021/12/10	2	285.75	19	284.00	285.00	-17	2,093	-0.81%
2021/12/09	4	284.38	15	286.67	280.00	-11	2,079	-0.53%
2021/12/08	0	0.00	13	266.58	279.00	-13	1,996	-0.65%
2021/12/07	1.1	246.09	13.1	250.16	254.00	-12	1,949	-0.62%
2021/12/06	0	0.00	10	254.80	250.00	-10	1,965	-0.51%
2021/12/03	1	248.03	9	248.94	249.00	-8	2,009	-0.40%
2021/12/02	0	0.00	9	240.44	241.00	-9	2,033	-0.44%
2021/12/01	2	241.75	5	243.00	238.50	-3	2,047	-0.15%
2021/11/30	1	244.00	5	243.30	241.00	-4	2,072	-0.19%
2021/11/29	4	251.25	13.1	252.08	250.00	-9.1	2,094	-0.44%
2021/11/26	2	243.51	13.1	246.26	243.50	-11	2,086	-0.53%
2021/11/25	3.5	238.64	7.1	240.91	237.00	-3.6	2,072	-0.17%
2021/11/24	2	236.00	11.1	235.37	240.00	-9.1	2,109	-0.43%
2021/11/23	3.2	242.71	7.1	240.63	237.00	-3.9	2,132	-0.18%
2021/11/22	2.5	225.10	7.1	212.65	228.00	-4.6	2,188	-0.21%
2021/11/19	0	0.00	4	212.38	207.50	-4	2,317	-0.17%
2021/11/18	1	204.00	6	207.17	214.00	-5	2,493	-0.20%
2021/11/17	0	0.00	5	207.50	205.50	-5	2,609	-0.19%
2021/11/16	4	207.63	6	208.17	207.00	-2	2,692	-0.07%
2021/11/15	3	212.33	7	213.57	212.50	-4	2,762	-0.14%
2021/11/12	2	225.25	5	223.50	223.00	-3	2,904	-0.10%
2021/11/11	1.1	220.53	0	0.00	221.00	1.1	3,075	0.03%
2021/11/10	0.1	223.00	4	222.00	220.50	-3.9	3,227	-0.12%
2021/11/09	3	223.17	5	223.00	223.00	-2	3,353	-0.06%
2021/11/08	1	227.00	7	227.57	225.50	-6	3,392	-0.18%
2021/11/05	2	223.50	6.1	225.90	227.50	-4.1	3,411	-0.12%
2021/11/04	0.1	222.50	5	225.80	222.50	-4.9	3,457	-0.14%
2021/11/03	1	224.50	5	223.90	225.50	-4	3,487	-0.11%
2021/11/02	5	225.80	9	227.89	224.00	-4	3,499	-0.11%
2021/11/01	1.1	227.53	11	231.05	226.00	-9.9	3,501	-0.28%
2021/10/29	7	249.07	4.2	243.13	240.00	2.8	3,499	0.08%
2021/10/28	0	0.00	5.4	239.99	240.00	-5.4	3,475	-0.16%
2021/10/27	0	0.00	16.1	217.16	218.50	-16.1	3,510	-0.46%
2021/10/26	3	196.33	5	197.00	199.00	-2	3,496	-0.06%
2021/10/25	3	202.00	9	202.67	203.50	-6	3,506	-0.17%
2021/10/22	3	208.33	3	208.50	208.00	0	3,557	0.00%
2021/10/21	2.1	214.85	5	214.00	210.50	-2.9	3,590	-0.08%
2021/10/20	1.1	210.00	7	209.43	208.50	-5.9	3,639	-0.16%
2021/10/19	1	209.00	7	206.86	210.50	-6	3,792	-0.16%
2021/10/18	3.1	212.87	7.1	208.85	208.00	-4	3,873	-0.10%
2021/10/15	1	219.00	5	220.00	218.50	-4	4,080	-0.10%
2021/10/14	8.2	208.16	8	203.25	212.00	0.2	4,035	0.00%
2021/10/13	4.2	198.18	7.1	198.00	193.00	-2.8	4,037	-0.07%
2021/10/12	0.1	207.00	16.2	210.05	206.00	-16.1	4,080	-0.39%
2021/10/08	0.1	225.50	6	227.33	220.00	-5.9	4,107	-0.14%
2021/10/07	2.1	213.62	4.1	219.16	229.00	-2	4,169	-0.05%
2021/10/06	6	229.92	9	228.61	225.00	-3	4,209	-0.07%
2021/10/05	11.2	227.00	9	227.61	227.00	2.2	4,217	0.05%
2021/10/04	14.1	255.65	7	260.21	250.50	7.1	4,162	0.17%
2021/10/01	7.1	282.56	10	281.25	278.00	-3	4,119	-0.07%
2021/09/30	0	0.00	5	271.10	273.50	-5	4,144	-0.12%
2021/09/29	8	268.75	10.1	268.01	268.00	-2.1	4,161	-0.05%
2021/09/28	0	0.00	7	281.00	279.00	-7	4,196	-0.17%
2021/09/27	1	282.00	5	282.50	282.00	-4	4,226	-0.09%
2021/09/24	0	0.00	7	284.50	285.00	-7	4,261	-0.16%
2021/09/23	2	287.00	15	286.60	283.50	-13	4,299	-0.30%
2021/09/22	1	280.00	15	280.87	280.50	-14	4,409	-0.32%
2021/09/17	4.1	284.56	8	288.38	286.00	-3.9	4,478	-0.09%
2021/09/16	0	0.00	5	285.50	284.00	-5	4,510	-0.11%
2021/09/15	5	289.50	17	290.74	290.00	-12	4,547	-0.26%
2021/09/14	3	281.33	12	280.71	279.00	-9	4,586	-0.20%
2021/09/13	1	282.00	44	284.22	282.00	-43	4,596	-0.94%
2021/09/10	1	291.50	10	288.35	285.50	-9	4,612	-0.20%
2021/09/09	10	287.50	5.2	287.43	284.50	4.8	4,622	0.10%
2021/09/08	4	298.48	8	299.75	297.00	-4	4,607	-0.09%
2021/09/07	5.1	281.57	9.1	282.72	295.00	-4	4,622	-0.09%
2021/09/06	8.2	279.07	7	281.79	277.50	1.2	4,732	0.03%
2021/09/03	3.2	278.67	4	280.38	277.00	-0.8	4,702	-0.02%
2021/09/02	23.4	282.78	8	284.50	281.00	15.4	4,782	0.32%
2021/09/01	3.1	297.13	28	294.55	290.50	-24.9	4,871	-0.51%
2021/08/31	4	302.50	11.1	302.82	302.50	-7.1	4,859	-0.15%
2021/08/30	1	295.50	9.1	297.12	299.00	-8.1	4,853	-0.17%
2021/08/27	0.1	291.00	9	291.00	289.50	-8.9	4,823	-0.18%
2021/08/26	9.5	288.44	11	292.18	286.00	-1.5	4,794	-0.03%
2021/08/25	18	301.46	10.2	308.82	302.50	7.8	4,693	0.17%
2021/08/24	23.4	315.90	16.2	322.13	304.00	7.2	4,625	0.15%
2021/08/23	7.2	353.77	76.1	357.25	337.00	-69	4,507	-1.53%
2021/08/20	13	342.77	7.8	344.87	355.00	5.3	4,439	0.12%
2021/08/19	15.2	329.71	15.2	329.86	334.00	0	4,391	0.00%
2021/08/18	29.4	348.32	16.7	345.27	335.50	12.7	4,360	0.29%
2021/08/17	11.6	365.18	54.3	365.23	367.00	-42.7	4,269	-1.00%
2021/08/16	13.1	332.17	24.8	331.48	339.50	-11.7	4,138	-0.28%
2021/08/13	11.1	303.01	31.2	305.21	309.00	-20.1	4,039	-0.50%
2021/08/12	0	0.00	8	291.00	289.50	-8	4,016	-0.20%
2021/08/11	16	287.13	10	281.00	281.50	6	4,137	0.14%
2021/08/10	50	284.04	1.9	288.16	289.00	48.1	4,281	1.12%
2021/08/09	3.1	278.91	12	280.96	278.00	-8.9	4,446	-0.20%
2021/08/06	1.1	284.91	1.1	283.17	283.00	0	4,669	0.00%
2021/08/05	1	282.00	10	284.50	282.00	-9	4,861	-0.19%
2021/08/04	1.1	284.73	1	280.00	280.00	0.1	4,955	0.00%
2021/08/03	7.1	285.93	10	287.05	285.00	-2.9	4,951	-0.06%
2021/08/02	1.1	283.73	12	286.92	293.00	-10.9	4,925	-0.22%
2021/07/30	1	280.00	4	281.13	277.50	-3	4,924	-0.06%
2021/07/29	1	281.50	3	280.33	280.00	-2	4,933	-0.04%
2021/07/28	2	272.50	3	276.17	275.50	-1	5,018	-0.02%
2021/07/27	3	275.00	4.3	266.74	261.50	-1.3	5,079	-0.03%
2021/07/26	14.5	280.14	6.1	276.47	278.50	8.4	5,088	0.17%
2021/07/23	8.3	257.59	8	260.25	263.00	0.3	5,072	0.01%
2021/07/22	3.4	284.53	6	287.25	282.50	-2.6	4,993	-0.05%
2021/07/21	14.2	296.62	39.5	301.61	299.00	-25.3	4,929	-0.51%
2021/07/20	0	0.00	5.7	280.50	280.50	-5.7	4,732	-0.12%
2021/07/19	4.1	257.45	3.3	259.24	255.00	0.8	4,813	0.02%
2021/07/16	10.2	252.48	0	0.00	258.50	10.2	4,793	0.21%
2021/07/15	0	0.00	12	235.13	241.00	-12	4,726	-0.25%
2021/07/14	2	210.00	14.1	200.09	219.50	-12.1	4,713	-0.26%
2021/07/13	13.1	214.31	19.1	220.81	210.00	-6	4,658	-0.13%
2021/07/12	1.6	234.28	2.4	231.88	232.00	-0.8	4,584	-0.02%
2021/07/09	3	241.33	0	0.00	239.00	3	4,641	0.06%
2021/07/08	5	241.40	0	0.00	241.00	5	4,730	0.11%
2021/07/07	6	250.17	6.6	249.94	248.50	-0.6	4,730	-0.01%
2021/07/06	1	236.00	0.3	241.50	235.00	0.7	4,739	0.01%
2021/07/05	1.2	228.96	26.2	232.88	238.50	-25	4,745	-0.53%
2021/07/02	7.3	242.37	1.1	240.57	237.50	6.2	4,730	0.13%
2021/07/01	3	245.83	2	250.25	243.00	1	4,797	0.02%
2021/06/30	2	244.75	5	243.40	247.00	-3	4,823	-0.06%
2021/06/29	19.6	238.24	14	241.54	242.00	5.6	4,876	0.11%
2021/06/28	21.4	259.65	2	277.00	258.00	19.4	4,877	0.40%
2021/06/25	4.1	273.61	2	272.50	269.50	2.1	4,900	0.04%
2021/06/24	8.1	274.36	6	274.00	276.50	2.1	4,923	0.04%
2021/06/23	4.2	269.65	8.8	272.35	275.00	-4.6	5,050	-0.09%
2021/06/22	5	272.62	0	0.00	255.50	5	5,062	0.10%
2021/06/21	1	280.00	5.1	274.26	272.00	-4.1	5,161	-0.08%
2021/06/18	2.1	270.33	5	280.00	270.00	-2.9	5,191	-0.06%
2021/06/17	2	255.00	0	0.00	260.00	2	5,234	0.04%
2021/06/16	9.2	263.04	5	259.00	255.00	4.2	5,289	0.08%
2021/06/15	29.4	293.16	6.1	292.60	283.00	23.3	5,283	0.44%
2021/06/09	49.7	250.50	2.2	250.50	250.50	47.4	5,214	0.91%
2021/06/08	1	190.50	5.1	205.82	228.00	-4.1	5,200	-0.08%
2021/06/07	8.1	207.50	1	207.50	207.50	7.1	5,154	0.14%
2021/06/04	11.1	230.50	6	230.50	230.50	5.1	5,149	0.10%
2021/06/03	8.6	256.00	0.4	256.00	256.00	8.2	5,143	0.16%
2021/06/02	7.2	284.00	3.1	284.00	284.00	4.1	5,146	0.08%
2021/06/01	8.2	315.50	0.3	315.50	315.50	7.9	5,172	0.15%
2021/05/28	5.4	389.72	0	0.00	389.00	5.4	5,093	0.11%
2021/05/27	3.8	393.77	12.1	390.64	402.00	-8.3	5,050	-0.16%
2021/05/26	2.2	383.96	17.1	392.47	386.00	-14.9	5,024	-0.30%
2021/05/25	12.3	383.17	3	392.28	380.00	9.3	5,073	0.18%
2021/05/24	2.5	390.17	9.7	385.70	396.50	-7.2	5,022	-0.14%
2021/05/21	7.2	357.66	1.1	353.73	360.50	6.1	5,040	0.12%
2021/05/20	4.2	350.69	17	349.47	352.00	-12.8	5,007	-0.26%
2021/05/19	22.6	349.97	9.1	348.65	344.50	13.5	4,972	0.27%
2021/05/18	34.9	380.75	12.4	375.63	375.50	22.4	4,890	0.46%
2021/05/17	8.5	407.86	12	411.59	417.00	-3.5	4,770	-0.07%
2021/05/14	11.3	360.33	25.2	371.41	379.50	-14	4,819	-0.29%
2021/05/13	15.5	348.20	25.7	357.68	363.00	-10.3	4,773	-0.22%
2021/05/12	15.7	321.61	18.2	325.79	330.00	-2.5	4,696	-0.05%
2021/05/11	4	285.00	17.6	285.57	300.00	-13.6	4,539	-0.30%
2021/05/10	0	0.00	1	283.00	280.00	-1	4,515	-0.02%
2021/05/07	2.1	275.96	10	273.75	275.00	-7.9	4,520	-0.17%
2021/05/06	4.2	272.22	0.1	273.50	270.00	4.1	4,514	0.09%
2021/05/05	1.1	278.86	11	283.41	287.00	-9.9	4,463	-0.22%
2021/05/04	12	285.50	1	294.00	281.00	11	4,450	0.25%
2021/05/03	0.1	304.64	43	301.63	310.00	-42.9	4,379	-0.98%
2021/04/29	0	283.50	29.5	287.33	285.00	-29.5	4,273	-0.69%
2021/04/28	15.4	279.17	13	277.08	276.00	2.4	4,253	0.06%
2021/04/27	16.1	288.80	19.3	277.99	287.00	-3.3	4,267	-0.08%
2021/04/26	1.1	270.23	6.2	271.55	268.50	-5.1	4,210	-0.12%
2021/04/23	2.3	261.43	5.1	266.20	262.00	-2.9	4,211	-0.07%
2021/04/22	19.7	267.50	13	277.08	259.00	6.7	4,191	0.16%
2021/04/21	5.3	280.00	0.1	286.00	277.50	5.2	4,115	0.13%
2021/04/20	1.5	285.79	15	286.17	287.00	-13.6	4,124	-0.33%
2021/04/19	10.3	279.19	0	0.00	275.00	10.3	4,152	0.25%
2021/04/16	2	286.03	4	292.38	286.00	-2	4,120	-0.05%
2021/04/15	1.1	282.83	14	285.82	288.00	-13	4,108	-0.32%
2021/04/14	13.4	287.31	5.3	292.44	282.50	8.1	4,119	0.20%
2021/04/13	8.3	302.32	16	303.69	295.00	-7.8	4,048	-0.19%
2021/04/12	0	0.00	15.5	314.00	314.00	-15.5	3,950	-0.39%
2021/04/09	1.2	274.63	18.5	277.38	285.50	-17.3	3,977	-0.43%
2021/04/08	8.2	273.89	0	0.00	272.50	8.2	3,999	0.21%
2021/04/07	2	280.00	19	282.00	276.00	-17	4,096	-0.41%
2021/04/06	10.6	274.48	2.1	281.02	270.00	8.5	4,146	0.20%
2021/04/01	5.1	289.37	12	290.88	289.00	-6.9	4,076	-0.17%
2021/03/31	7.8	291.66	13.9	294.83	289.00	-6.1	4,019	-0.15%
2021/03/30	18	289.56	16	292.59	296.00	2	3,930	0.05%
2021/03/29	7.3	276.42	8	274.88	284.50	-0.7	3,829	-0.02%
2021/03/26	4	250.50	2	257.75	259.00	2	3,755	0.05%
2021/03/25	10.5	258.79	34.3	264.69	253.00	-23.8	3,691	-0.64%
2021/03/24	20	237.68	14	240.89	249.00	6	3,517	0.17%
2021/03/23	14.1	226.07	28.3	214.66	226.50	-14.2	3,432	-0.41%
2021/03/22	2	202.25	2	207.00	206.00	0	3,317	0.00%
2021/03/19	3.1	204.25	11.1	207.50	202.00	-8	3,266	-0.25%
2021/03/18	0.2	201.75	14.1	201.19	208.00	-13.9	3,208	-0.43%
2021/03/17	15.1	189.94	11.8	189.80	197.50	3.3	3,151	0.10%
2021/03/16	8.4	201.04	11.2	203.61	197.50	-2.8	3,095	-0.09%
2021/03/15	2	201.50	1	202.50	202.00	1	3,068	0.03%
2021/03/12	12.1	204.66	0	0.00	197.00	12.1	3,041	0.40%
2021/03/11	4.2	209.09	15.1	207.34	214.00	-10.9	2,979	-0.37%
2021/03/10	0	0.00	5	203.60	205.00	-5	2,905	-0.17%
2021/03/09	1	188.00	10.1	192.02	196.00	-9.1	2,892	-0.31%
2021/03/08	1.1	192.77	0	0.00	188.00	1.1	2,885	0.04%
2021/03/05	1	187.00	3	200.67	203.50	-2	2,886	-0.07%
2021/03/04	0	0.00	11	180.45	185.00	-11	2,903	-0.38%
2021/03/03	2	178.00	1.3	174.42	180.00	0.7	2,954	0.02%
2021/03/02	0.1	178.00	10	175.50	172.50	-9.9	3,103	-0.32%
2021/02/26	0.1	182.50	11	174.55	175.50	-10.9	3,110	-0.35%
2021/02/25	1.3	181.37	7	187.43	185.00	-5.7	3,088	-0.18%
2021/02/24	3	175.50	3	175.50	175.50	0	3,017	0.00%
2021/02/23	2.3	196.65	2.3	213.61	194.50	0.1	3,047	0.00%
2021/02/19	0	0.00	10	196.50	196.50	-10	3,019	-0.33%
2021/02/18	1	179.00	1	179.00	179.00	0	3,061	0.00%
2021/02/17	1	158.50	1.7	163.00	163.00	-0.7	3,051	-0.02%
2021/02/05	18	141.81	15	143.70	148.50	3	3,018	0.10%
2021/02/04	4	129.38	26	130.62	135.00	-22	2,799	-0.79%
2021/02/03	4	120.50	73.2	119.80	123.00	-69.2	2,649	-2.61%
2021/02/02	2	112.00	16	108.34	112.00	-14	2,511	-0.56%
2021/02/01	0	0.00	5.3	109.81	110.00	-5.3	2,462	-0.21%
2021/01/29	2	102.00	0	0.00	103.00	2	2,382	0.08%
2021/01/28	2	107.00	10	107.15	105.50	-8	2,359	-0.34%
2021/01/27	0	0.00	2	107.50	106.50	-2	2,351	-0.09%
2021/01/26	1	108.00	12	107.79	107.50	-11	2,376	-0.46%
2021/01/25	1	110.50	5.2	109.50	107.50	-4.2	2,399	-0.18%
2021/01/22	0	0.00	4	104.75	104.50	-4	2,347	-0.17%
2021/01/21	1.5	104.17	11	104.09	103.50	-9.5	2,340	-0.41%
2021/01/20	0	0.00	14.5	106.01	106.00	-14.5	2,322	-0.62%
2021/01/19	0	0.00	13	102.04	103.00	-13	2,267	-0.57%
2021/01/18	0	0.00	4.2	103.23	102.00	-4.2	2,275	-0.18%
2021/01/15	11	98.86	11	99.11	98.20	0	2,249	0.00%
2021/01/14	5	99.66	1	101.00	100.00	4	2,246	0.18%
2021/01/13	1	100.00	11	101.14	100.00	-10	2,233	-0.45%
2021/01/12	1	102.00	18	102.81	106.50	-17	2,194	-0.77%
2021/01/11	2	98.50	16	99.06	99.10	-14	2,123	-0.66%
2021/01/07	1	100.50	20	100.70	100.50	-19	2,111	-0.90%
2021/01/06	7.8	96.64	0	0.00	95.40	7.8	2,092	0.37%
2021/01/05	1	98.10	25	98.03	97.60	-24	2,115	-1.13%
2021/01/04	8	97.78	11	99.49	96.70	-3	2,119	-0.14%
2020/12/31	6	108.25	18	105.11	103.00	-12	2,074	-0.58%
2020/12/30	8	113.13	1	113.43	110.00	7	1,991	0.35%
2020/12/29	19.8	103.53	30	107.17	109.50	-10.2	1,865	-0.55%
2020/12/28	6.6	99.42	19	99.41	99.60	-12.4	1,777	-0.70%
2020/12/25	0	0.00	29	95.59	95.90	-29	1,760	-1.65%
2020/12/24	0.9	95.83	7	95.56	95.10	-6.1	1,759	-0.35%
2020/12/23	0	0.00	13.2	95.85	94.00	-13.2	1,758	-0.75%
2020/12/22	0	0.00	10.2	99.43	98.40	-10.2	1,761	-0.58%
2020/12/21	0	0.00	10	94.05	92.50	-10	1,749	-0.57%
2020/12/18	1	93.80	11	94.05	93.80	-10	1,752	-0.57%
2020/12/17	8	95.10	3	94.87	94.10	5	1,757	0.28%
2020/12/16	19	95.88	13	95.06	94.50	6	1,773	0.34%
2020/12/15	5	94.50	0	0.00	94.00	5	1,824	0.27%
2020/12/14	0	0.00	15	96.40	95.50	-15	1,829	-0.82%
2020/12/11	5	94.22	2.2	94.95	94.90	2.8	1,842	0.15%
2020/12/10	0	0.00	14	94.82	93.80	-14	1,835	-0.76%
2020/12/09	2	95.05	0	0.00	93.90	2	1,845	0.11%
2020/12/08	0	0.00	31	97.02	96.00	-31	1,856	-1.67%
2020/12/07	6	96.32	10	96.41	96.00	-4	1,857	-0.22%
2020/12/04	12	101.54	41	101.43	100.50	-29	1,858	-1.56%
2020/12/03	2	102.50	2	102.00	102.00	0	1,899	0.00%
2020/12/02	5	103.50	10	101.95	102.50	-5	1,901	-0.26%
2020/12/01	3	104.83	15.1	104.24	103.00	-12.1	1,916	-0.63%
2020/11/30	3	101.53	4	103.63	107.00	-1	1,916	-0.05%
2020/11/27	3.2	101.59	8.2	102.38	102.00	-5	1,869	-0.27%
2020/11/26	16	107.78	35	110.44	107.00	-19	1,846	-1.03%
2020/11/25	0	0.00	17.5	102.50	102.50	-17.5	1,766	-0.99%
2020/11/24	1	93.70	12	93.53	93.20	-11	1,778	-0.62%
2020/11/23	2	93.20	13.1	92.17	92.60	-11.1	1,799	-0.62%
2020/11/20	21	92.73	26	92.31	92.10	-5	1,802	-0.28%
2020/11/19	2	92.00	16	92.56	95.40	-14	1,777	-0.79%
2020/11/18	18	93.19	11	92.43	92.30	7	1,774	0.39%
2020/11/17	23	93.00	20	93.13	94.30	3	1,804	0.17%
2020/11/16	15	88.50	10	89.76	88.50	5	1,806	0.28%
2020/11/13	5	89.72	24	89.07	89.90	-19	1,883	-1.01%
2020/11/12	0	0.00	10	89.02	88.80	-10	1,903	-0.53%
2020/11/11	6	89.88	9	89.84	88.50	-3	1,914	-0.16%
2020/11/10	8	89.15	13	87.93	87.90	-5	1,913	-0.26%
2020/11/09	0	0.00	12	84.74	84.60	-12	1,929	-0.62%
2020/11/06	1	85.80	0	0.00	85.20	1	1,951	0.05%
2020/11/05	2	86.80	0	0.00	86.50	2	2,011	0.10%
2020/11/03	4	89.95	0	0.00	88.00	4	2,076	0.19%
2020/11/02	17	85.96	13	87.61	90.60	4	2,065	0.19%
2020/10/30	0	0.00	10	84.95	83.40	-10	2,061	-0.49%
2020/10/29	9.1	85.63	10	84.10	85.80	-0.9	2,120	-0.04%
2020/10/28	6	88.37	10	86.21	85.20	-4	2,189	-0.18%
2020/10/27	3	83.83	10	83.66	83.80	-7	2,191	-0.32%
2020/10/26	3	83.33	12	83.40	83.00	-9	2,211	-0.41%
2020/10/23	2	87.60	10	87.54	87.60	-8	2,247	-0.36%
2020/10/22	0	0.00	10	87.52	87.40	-10	2,355	-0.42%
2020/10/21	0	0.00	10	89.66	89.10	-10	2,464	-0.41%
2020/10/20	0	0.00	10	90.50	89.80	-10	2,507	-0.40%
2020/10/19	1	90.00	10	89.92	90.00	-9	2,565	-0.35%
2020/10/16	0	0.00	10	91.09	89.60	-10	2,615	-0.38%
2020/10/15	1	89.20	11	90.68	89.30	-10	2,676	-0.37%
2020/10/14	0	0.00	10	92.25	91.10	-10	2,804	-0.36%
2020/10/13	0	0.00	14	89.61	89.40	-14	2,935	-0.48%
2020/10/12	0	0.00	11	94.69	93.10	-11	2,944	-0.37%
2020/10/08	2	96.75	11	96.00	96.10	-9	3,007	-0.30%
2020/10/07	0	0.00	10	98.41	97.70	-10	3,065	-0.33%
2020/10/06	0	0.00	10	98.70	98.70	-10	3,155	-0.32%
2020/10/05	0	0.00	10	97.40	98.60	-10	3,303	-0.30%
2020/09/30	0	0.00	10	92.10	98.80	-10	3,393	-0.29%
2020/09/29	4	94.63	10	97.20	93.70	-6	3,525	-0.17%
2020/09/28	0	0.00	10	96.01	96.50	-10	3,587	-0.28%
2020/09/25	7	95.77	10	99.90	95.00	-3	3,660	-0.08%
2020/09/24	0	0.00	10	100.50	99.50	-10	3,725	-0.27%
2020/09/23	2	102.50	10	102.50	102.50	-8	3,818	-0.21%
2020/09/22	0	0.00	14	101.75	102.00	-14	3,916	-0.36%
2020/09/21	0	0.00	10	103.50	102.50	-10	4,094	-0.24%
2020/09/18	0	0.00	1	102.00	103.00	-1	4,147	-0.02%
2020/09/17	1	102.00	10	101.00	100.50	-9	4,185	-0.22%
2020/09/16	0	0.00	15	101.77	101.50	-15	4,240	-0.35%
2020/09/15	0	0.00	10	99.74	99.00	-10	4,314	-0.23%
2020/09/14	0	0.00	10	97.40	97.00	-10	4,433	-0.23%
2020/09/11	1	97.00	11	97.44	97.00	-10	4,655	-0.21%
2020/09/10	1	102.50	12	101.17	100.00	-11	4,852	-0.23%
2020/09/09	0	0.00	14	102.82	101.50	-14	4,946	-0.28%
2020/09/08	4	104.38	11	102.55	106.50	-7	5,090	-0.14%
2020/09/07	0	0.00	11	100.00	99.70	-11	5,194	-0.21%
2020/09/04	11	100.31	10	101.50	100.50	1	5,396	0.02%
2020/09/03	0	0.00	12	99.32	98.80	-12	5,565	-0.22%
2020/09/02	0	0.00	10	101.50	101.00	-10	5,659	-0.18%
2020/09/01	1	104.50	13	102.81	102.00	-12	5,716	-0.21%
2020/08/31	2	105.75	21	107.64	105.50	-19	5,721	-0.33%
2020/08/28	3	104.00	20	104.00	103.00	-17	5,706	-0.30%
2020/08/27	2	102.50	12	101.25	104.00	-10	5,783	-0.17%
2020/08/26	2	100.50	10	101.50	101.00	-8	5,926	-0.13%
2020/08/25	0.1	99.30	10	99.01	99.10	-9.9	6,019	-0.16%
2020/08/24	0	0.00	13	101.62	101.00	-13	6,138	-0.21%
2020/08/21	2	99.25	14	97.69	103.50	-12	6,248	-0.19%
2020/08/20	3	94.60	12	95.33	95.20	-9	6,403	-0.14%
2020/08/19	4	100.00	16	101.75	100.00	-12	6,668	-0.18%
2020/08/18	0	0.00	11	98.60	98.60	-11	6,835	-0.16%
2020/08/17	1	89.90	12	90.00	89.70	-11	7,088	-0.16%
2020/08/14	3	90.33	10	90.50	91.00	-7	7,195	-0.10%
2020/08/13	10	89.70	13	91.50	90.00	-3	7,469	-0.04%
2020/08/12	0	0.00	15	95.64	94.90	-15	7,507	-0.20%
2020/08/11	10	94.77	12	96.76	93.10	-2	7,655	-0.03%
2020/08/10	0	0.00	14	102.07	100.00	-14	7,675	-0.18%
2020/08/07	6	104.25	11	103.91	103.50	-5	7,858	-0.06%
2020/08/06	11	102.82	13	102.81	101.00	-2	8,049	-0.02%
2020/08/05	10	101.35	14.1	101.66	101.00	-4.1	8,139	-0.05%
2020/08/04	9	105.33	13	105.35	104.00	-4	8,344	-0.05%
2020/08/03	4	105.00	21	105.83	108.50	-17	8,536	-0.20%
2020/07/31	6	99.33	33	99.42	99.00	-27	8,874	-0.30%
2020/07/30	9	98.93	13	99.09	99.10	-4	8,900	-0.04%
2020/07/29	14	99.34	20	99.06	98.00	-6	8,995	-0.07%
2020/07/28	11	94.78	17	92.71	96.80	-6	9,085	-0.07%
2020/07/27	22	101.73	12	98.13	96.80	10	9,064	0.11%
2020/07/24	3	108.33	18	107.75	107.00	-15	9,058	-0.17%
2020/07/23	10	110.30	12	109.83	109.00	-2	9,275	-0.02%
2020/07/22	1	111.50	19	112.42	112.00	-18	9,417	-0.19%
2020/07/21	10	107.55	21.2	109.08	107.50	-11.2	9,504	-0.12%
2020/07/20	15	104.30	15	108.07	107.00	0	9,606	0.00%
2020/07/17	16	116.19	37	117.39	112.50	-21	9,548	-0.22%
2020/07/16	1	126.50	25	125.82	124.50	-24	9,525	-0.25%
2020/07/15	15	126.27	84	126.72	124.50	-69	9,663	-0.71%
2020/07/14	26	126.56	72	127.06	129.00	-46	9,617	-0.48%
2020/07/13	7	126.07	1	126.00	126.00	6	9,570	0.06%
2020/07/10	5	128.70	111	129.66	130.00	-106	9,534	-1.11%	大賣/鉅額交易
2020/07/09	12	126.13	42	126.04	124.00	-30	9,412	-0.32%
2020/07/08	12	128.33	83	128.93	127.50	-71	9,332	-0.76%
2020/07/07	10	120.00	48	119.48	119.00	-38	9,215	-0.41%
2020/07/06	22	122.57	71	121.89	121.50	-49	9,209	-0.53%
2020/07/03	24	121.10	111	120.47	121.00	-87	9,188	-0.95%	大賣/
2020/07/02	35	123.69	61	126.20	123.00	-26	9,143	-0.28%
2020/07/01	7	119.93	80	119.58	122.50	-73	9,107	-0.80%
2020/06/30	4.3	121.38	105	121.82	121.50	-100.8	9,032	-1.12%	大賣/
2020/06/29	3	113.50	203	118.35	118.50	-200	8,874	-2.25%	大賣/鉅額交易
2020/06/24	17.2	109.76	4	109.13	108.00	13.2	8,869	0.15%
2020/06/23	20	113.50	9	114.22	113.00	11	8,821	0.12%
2020/06/22	9	114.06	49	115.30	113.50	-40	8,813	-0.45%
2020/06/19	17	113.65	2	115.25	113.50	15	8,763	0.17%
2020/06/18	10	115.60	27	118.11	119.50	-17	8,676	-0.20%
2020/06/17	10	113.60	34	113.01	115.50	-24	8,475	-0.28%
2020/06/16	9	105.17	24	105.00	105.00	-15	8,308	-0.18%
2020/06/15	19	106.79	31	107.71	106.00	-12	8,290	-0.14%
2020/06/12	17	99.81	46	100.47	104.00	-29	8,214	-0.35%
2020/06/11	28	98.83	23	98.60	96.00	5	8,193	0.06%
2020/06/10	22	102.91	65.1	104.76	105.50	-43.1	8,026	-0.54%
2020/06/09	3	88.57	33.2	94.11	96.30	-30.2	7,856	-0.38%
2020/06/08	4	90.88	16	90.74	87.60	-12	7,796	-0.15%
2020/06/05	40	91.12	39	91.05	91.40	1	7,751	0.01%
2020/06/04	32	92.38	23	92.08	91.00	9	7,761	0.12%
2020/06/03	11	93.35	15	90.07	93.90	-4	7,746	-0.05%
2020/06/02	22	90.78	14	92.69	89.00	8	7,687	0.10%
2020/06/01	25	98.44	15	100.09	97.00	10	7,596	0.13%
2020/05/29	30	99.43	16	99.48	101.50	14	7,519	0.19%
2020/05/28	17	95.88	46	96.07	98.00	-29	7,444	-0.39%
2020/05/27	14	99.74	37	98.78	98.00	-23	7,410	-0.31%
2020/05/26	23	103.71	28	102.82	107.00	-5	7,256	-0.07%
2020/05/25	8	97.68	44	99.23	100.50	-36	7,085	-0.51%
2020/05/22	23	87.85	83.1	90.12	91.40	-60.1	7,186	-0.84%
2020/05/21	70	83.09	3	84.33	83.10	67	6,910	0.97%
2020/05/20	35	83.54	53.1	84.67	84.60	-18.1	6,892	-0.26%
2020/05/19	2	85.80	14.1	85.80	85.80	-12.1	6,676	-0.18%
2020/05/18	23	77.72	26	78.29	78.00	-3	6,790	-0.04%
2020/05/15	20	72.59	3	73.23	72.10	17	6,764	0.25%
2020/05/14	28	75.10	26	74.15	73.10	2	6,756	0.03%
2020/05/13	22	74.74	34.2	71.73	75.00	-12.2	6,547	-0.19%
2020/05/12	25	66.37	32.2	65.26	68.20	-7.2	6,365	-0.11%
2020/05/11	31.5	67.28	18	64.92	66.50	13.5	6,245	0.22%
2020/05/08	30	71.82	14	74.18	70.40	16	5,998	0.27%
2020/05/07	24	74.79	15	77.35	78.20	9	5,762	0.16%
2020/05/06	0	0.00	3	71.10	71.10	-3	5,353	-0.06%
2020/05/05	2	63.20	10	64.15	64.70	-8	5,321	-0.15%
2020/05/04	11	57.86	39	58.29	58.90	-28	5,216	-0.54%
2020/04/30	9	54.79	1	56.20	53.60	8	5,120	0.16%
2020/04/29	2	53.60	9	53.60	53.30	-7	5,081	-0.14%
2020/04/28	38	57.27	1	57.50	55.50	37	5,019	0.74%
2020/04/27	6	54.07	12	54.08	54.60	-6	4,773	-0.13%
2020/04/24	4	49.93	6	50.54	49.65	-2	4,577	-0.04%
2020/04/23	1	46.85	19	50.02	49.90	-18	4,435	-0.41%
2020/04/22	4	47.25	1	47.40	46.80	3	4,259	0.07%
2020/04/21	6	46.49	4	46.50	47.00	2	4,177	0.05%
2020/04/20	4	46.33	8	47.74	47.90	-4	4,046	-0.10%
2020/04/17	1	43.60	0	0.00	43.55	1	3,852	0.03%
2020/04/15	1	45.15	24	44.19	43.85	-23	3,784	-0.61%
2020/04/14	0	0.00	10	45.54	45.25	-10	3,722	-0.27%
2020/04/13	0	0.00	10	45.25	45.15	-10	3,690	-0.27%
2020/04/09	12	46.36	0	0.00	45.90	12	3,647	0.33%
2020/04/08	22	46.29	4	45.78	47.00	18	3,579	0.50%
2020/04/06	3	46.90	5	45.48	46.60	-2	3,466	-0.06%
2020/04/01	2	44.35	8	44.23	43.95	-6	3,387	-0.18%
2020/03/31	2	45.03	0	0.00	45.10	2	3,353	0.06%
2020/03/30	11	46.49	4	46.30	46.00	7	3,322	0.21%
2020/03/27	13	44.46	6	44.73	43.75	7	3,257	0.21%
2020/03/26	6	44.80	0	0.00	45.00	6	3,209	0.19%
2020/03/25	2	43.18	12	43.36	43.35	-10	3,147	-0.32%
2020/03/24	2	42.93	2	43.40	43.00	0	3,095	0.00%
2020/03/23	2	43.60	3	44.57	43.40	-1	3,043	-0.03%
2020/03/20	0	0.00	3	45.90	45.10	-3	2,997	-0.10%
2020/03/19	4	44.45	7	44.61	44.10	-3	2,933	-0.10%
2020/03/18	11	46.10	7	46.79	46.30	4	2,841	0.14%
2020/03/17	3	44.50	17	45.31	45.95	-14	2,740	-0.51%
2020/03/16	0	0.00	10	42.05	42.05	-10	2,594	-0.39%
2020/03/13	2.5	38.25	0	0.00	38.25	2.5	2,542	0.10%
2020/03/12	3	43.17	1	44.10	42.45	2	2,510	0.08%
2020/03/11	0	0.00	2	46.95	46.95	-2	2,441	-0.08%
2020/03/10	1	45.80	2	45.80	46.65	-1	2,409	-0.04%
2020/03/09	3	52.10	0	0.00	50.10	3	2,347	0.13%
2020/03/06	10	51.18	57	51.35	51.40	-47	2,282	-2.06%
2020/03/05	6	49.06	11	50.03	50.10	-5	2,216	-0.23%
2020/03/03	5	52.10	3	53.10	51.80	2	2,073	0.10%
2020/03/02	7	53.59	10	54.41	54.50	-3	2,003	-0.15%
2020/02/27	2	51.20	3	51.00	51.00	-1	1,886	-0.05%
2020/02/26	2	50.40	53	53.13	52.50	-51	1,814	-2.81%
2020/02/25	51	52.11	22	51.81	52.30	29	1,648	1.76%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/21	4	42.45	33	43.15	43.30	-29	1,266	-2.29%
2020/02/20	1	40.05	13	39.52	39.40	-12	1,148	-1.04%
2020/02/19	28	40.70	7	41.64	41.50	21	1,058	1.98%
2020/02/18	7	38.12	16	39.23	39.40	-9	846	-1.06%
2020/02/17	0	0.00	4	34.69	35.85	-4	687	-0.58%
2020/02/14	0	0.00	1	32.80	32.60	-1	601	-0.17%
2020/02/13	0	0.00	21	32.94	33.00	-21	580	-3.62%
2020/02/10	2	32.30	3	32.50	32.00	-1	505	-0.20%
2020/02/06	0	0.00	4	31.30	31.05	-4	466	-0.86%
2020/02/05	1	31.20	1	31.10	30.90	0	451	0.00%
2020/02/04	1	33.30	1	32.00	32.10	0	433	0.00%
2020/02/03	8	33.72	10	34.90	34.90	-2	371	-0.54%
2020/01/31	2	35.68	10	34.50	32.05	-8	313	-2.55%
2020/01/30	0	0.00	25	33.80	33.80	-25	254	-9.81%
2020/01/20	8	30.40	0	0.00	30.75	8	231	3.46%
2019/12/26	0	0.00	1	28.80	28.90	-1	156	-0.64%
2019/12/23	0	0.00	1	28.30	28.40	-1	138	-0.72%
2019/10/29	0	0.00	1	27.55	27.50	-1	94	-1.06%
2019/10/01	0	0.00	4.4	27.36	27.80	-4.4	118	-3.76%
2019/09/26	0	0.00	1	28.05	28.00	-1	118	-0.84%
2019/09/25	0	0.00	3	28.15	28.05	-3	119	-2.51%
2019/09/24	0	0.00	3	28.20	28.25	-3	119	-2.51%
2019/09/20	0	0.00	2	29.00	28.60	-2	118	-1.69%
2019/09/19	0	0.00	3	28.80	29.00	-3	117	-2.54%
2019/09/18	0	0.00	1	29.20	29.10	-1	117	-0.85%
2019/09/16	0	0.00	2	29.22	29.25	-2	116	-1.74%
2019/09/12	0	0.00	3	28.30	28.45	-3	113	-2.65%
2019/09/11	0	0.00	3.2	28.31	28.55	-3.2	113	-2.79%
2019/09/10	0	0.00	3	28.40	28.50	-3	113	-2.63%
2019/09/06	0	0.00	3	28.60	28.65	-3	114	-2.62%
2019/09/05	0	0.00	3	28.45	28.60	-3	115	-2.61%
2019/09/03	0	0.00	3	28.65	28.65	-3	114	-2.63%
2019/09/02	0	0.00	3	28.50	28.40	-3	114	-2.62%
2019/08/30	0	0.00	6	28.08	28.00	-6	113	-5.28%
2019/08/28	0	0.00	3	28.00	27.90	-3	114	-2.63%
2019/08/27	0	0.00	6	28.03	28.05	-6	114	-5.26%
2019/08/26	0	0.00	3	27.90	27.95	-3	113	-2.65%
2019/08/22	0	0.00	3	28.90	28.80	-3	111	-2.70%
2019/08/21	0	0.00	3	29.15	29.35	-3	111	-2.69%
2019/08/16	0	0.00	2	29.30	29.50	-2	111	-1.79%
2019/08/15	0	0.00	2	29.30	29.15	-2	112	-1.78%
2019/07/30	0	0.00	2	31.35	31.50	-2	108	-1.85%
2019/07/26	0	0.00	2	31.40	31.80	-2	108	-1.84%
2019/07/24	0	0.00	2	31.85	32.00	-2	109	-1.83%
2019/07/23	0	0.00	2	31.85	32.30	-2	113	-1.77%
2019/07/18	0	0.00	2	32.50	32.50	-2	111	-1.80%
2019/07/16	0	0.00	2	32.20	32.20	-2	108	-1.85%
2019/07/15	0	0.00	5	32.13	32.00	-5	107	-4.64%
2019/07/12	0	0.00	2	32.15	32.20	-2	111	-1.79%
2019/07/11	0	0.00	2	32.15	32.15	-2	112	-1.78%
2019/07/10	0	0.00	2	32.15	32.15	-2	112	-1.78%
2019/07/09	0	0.00	2	32.05	32.25	-2	114	-1.75%
2019/07/08	0	0.00	2	31.95	31.95	-2	116	-1.72%
2019/07/04	0	0.00	2	32.30	32.30	-2	123	-1.62%
2019/07/02	0	0.00	2	32.40	32.25	-2	131	-1.52%
2019/07/01	0	0.00	2	32.30	32.35	-2	132	-1.51%
2019/06/28	1	32.30	2	32.30	32.30	-1	135	-0.74%
2019/06/27	0	0.00	2	32.15	32.30	-2	139	-1.44%
2019/06/26	0	0.00	4	31.95	32.10	-4	141	-2.83%
2019/06/24	0	0.00	1	32.15	32.05	-1	144	-0.69%
2019/06/20	0	0.00	2	31.75	31.75	-2	150	-1.33%
2019/06/19	0	0.00	2	31.60	31.70	-2	152	-1.31%
2019/06/18	0	0.00	2	31.60	31.60	-2	153	-1.30%
2019/06/17	0	0.00	3	31.70	31.80	-3	154	-1.94%
2019/06/14	0	0.00	2	31.05	31.70	-2	157	-1.27%
2019/06/11	0	0.00	7	31.57	31.55	-7	167	-4.18%
2019/06/10	0	0.00	2	31.60	31.50	-2	169	-1.18%
2019/06/05	0	0.00	1	32.00	31.80	-1	174	-0.57%
2019/05/24	0	0.00	1	32.70	32.45	-1	228	-0.44%
2019/05/23	1	32.00	0	0.00	32.20	1	229	0.44%
2019/05/20	0	0.00	1	32.70	32.35	-1	231	-0.43%
2019/04/29	2	34.93	0	0.00	34.50	2	234	0.85%
2019/04/19	0	0.00	2	35.25	35.15	-2	234	-0.85%
2019/04/16	0.1	35.80	2	35.70	35.70	-1.9	239	-0.80%
2019/04/15	0	0.00	2	35.90	35.60	-2	239	-0.83%
2019/04/12	0	0.00	2	35.80	36.00	-2	239	-0.84%
2019/04/11	0	0.00	4	36.08	36.00	-4	238	-1.68%
2019/04/10	0	0.00	2	36.30	36.20	-2	235	-0.85%
2019/04/09	3	36.15	3	36.17	36.00	0	232	0.00%
2019/04/08	0	0.00	2	35.00	34.85	-2	226	-0.88%
2019/04/03	0	0.00	2	35.00	34.75	-2	226	-0.88%
2019/04/02	0	0.00	2	35.00	34.90	-2	227	-0.88%
2019/04/01	0	0.00	2	35.15	34.90	-2	225	-0.89%
2019/03/29	0	0.00	2	35.40	35.30	-2	224	-0.89%
2019/03/27	0	0.00	2	35.65	35.50	-2	226	-0.88%
2019/03/26	0	0.00	2	35.55	35.75	-2	228	-0.88%
2019/03/25	0	0.00	2	35.60	35.75	-2	229	-0.87%
2019/03/21	0	0.00	2	35.70	35.70	-2	231	-0.86%
2019/03/20	0	0.00	2	35.40	35.30	-2	233	-0.86%
2019/03/19	0	0.00	2	35.35	35.55	-2	234	-0.85%
2019/03/18	1	35.30	1	35.60	35.40	0	233	0.00%
2019/03/15	1	35.95	2	35.60	35.60	-1	233	-0.43%
2019/03/13	0	0.00	2	36.20	36.15	-2	236	-0.85%
2019/03/12	0	0.00	2.2	36.80	36.55	-2.2	253	-0.87%
2019/03/11	0	0.00	2	36.40	36.50	-2	255	-0.78%
2019/03/08	0	0.00	2	36.78	36.75	-2	267	-0.75%
2019/03/07	1	37.45	4	37.49	37.15	-3	277	-1.08%
2019/03/06	1	38.15	15	38.20	38.30	-14	267	-5.23%
2019/03/05	0	0.00	2	35.85	36.15	-2	238	-0.84%
2019/03/04	0	0.00	2	35.35	35.35	-2	235	-0.85%
2019/02/27	1	35.50	2	35.30	35.55	-1	235	-0.42%
2019/02/26	0	0.00	2	35.70	35.70	-2	237	-0.84%
2019/02/22	0	0.00	2	35.80	35.60	-2	238	-0.84%
2019/02/21	0	0.00	2	35.70	35.65	-2	246	-0.81%
2019/02/20	0	0.00	3	35.80	35.60	-3	248	-1.21%
2019/02/19	0	0.00	2	36.20	36.00	-2	247	-0.81%
2019/02/18	0	0.00	5	36.13	36.25	-5	248	-2.01%
2019/02/15	1	36.00	2	35.90	36.20	-1	246	-0.41%
2019/02/14	0	0.00	2	36.00	35.85	-2	241	-0.83%
2019/02/12	0	0.00	2	35.80	35.35	-2	246	-0.81%
2019/02/11	0	0.00	2	35.35	35.80	-2	247	-0.81%
2019/01/29	0	0.00	2	35.00	35.10	-2	247	-0.81%
2019/01/28	0	0.00	2	35.10	35.05	-2	252	-0.79%
2019/01/25	0	0.00	2	34.95	35.30	-2	256	-0.78%
2019/01/24	0	0.00	2	35.05	35.10	-2	262	-0.76%
2019/01/22	0	0.00	2	35.15	35.10	-2	279	-0.72%
2019/01/21	0	0.00	2	35.00	35.05	-2	281	-0.71%
2019/01/18	0	0.00	2	34.75	35.20	-2	283	-0.71%
2019/01/17	0	0.00	3	35.00	35.00	-3	287	-1.04%
2019/01/16	3	35.30	3	35.40	35.20	0	290	0.00%
2019/01/14	0	0.00	5	35.88	35.80	-5	296	-1.69%
2019/01/11	0	0.00	2	35.85	35.85	-2	297	-0.67%
2019/01/10	0	0.00	3	36.20	35.90	-3	301	-0.99%
2019/01/09	0	0.00	3	36.20	36.25	-3	303	-0.99%
2019/01/08	0	0.00	3	36.67	36.80	-3	307	-0.98%
2019/01/07	0	0.00	2	35.65	35.55	-2	310	-0.64%
2019/01/04	0	0.00	2	35.55	35.95	-2	316	-0.63%
2019/01/03	0	0.00	2	35.50	35.50	-2	334	-0.60%
2019/01/02	0	0.00	2	35.10	35.05	-2	352	-0.57%
2018/12/27	0	0.00	2	35.10	34.85	-2	404	-0.49%
2018/12/26	0	0.00	2	34.90	34.90	-2	439	-0.46%
2018/12/24	0	0.00	3	35.70	35.80	-3	479	-0.63%
2018/12/22	0	0.00	3	35.70	35.75	-3	484	-0.62%
2018/12/19	0	0.00	3	36.90	36.70	-3	479	-0.63%
2018/12/18	0	0.00	3	37.35	36.90	-3	479	-0.63%
2018/12/17	0	0.00	4	37.30	37.55	-4	483	-0.83%
2018/12/13	0	0.00	2	37.00	36.90	-2	480	-0.42%
2018/12/12	0	0.00	2	37.35	37.10	-2	480	-0.42%
2018/12/11	0	0.00	2	37.05	37.00	-2	482	-0.41%
2018/12/10	0	0.00	4	36.98	37.30	-4	485	-0.82%
2018/12/06	0	0.00	2	37.90	37.40	-2	513	-0.39%
2018/12/05	0	0.00	2	38.95	38.50	-2	510	-0.39%
2018/12/04	2	37.40	2	37.60	37.10	0	496	0.00%
2018/12/03	0	0.00	6	38.64	37.70	-6	498	-1.20%
2018/11/30	4	37.64	3	37.63	37.40	1	486	0.21%
2018/11/29	0	0.00	2	36.50	36.80	-2	475	-0.42%
2018/11/28	0	0.00	2.3	36.70	36.50	-2.3	471	-0.49%
2018/11/27	0	0.00	2	36.50	36.55	-2	469	-0.43%
2018/11/26	0	0.00	2	36.50	36.70	-2	467	-0.43%
2018/11/23	0	0.00	4	36.30	36.00	-4	467	-0.85%
2018/11/21	0	0.00	2	36.45	36.35	-2	464	-0.43%
2018/11/20	0	0.00	2	36.90	36.80	-2	462	-0.43%
2018/11/19	0	0.00	2	36.10	36.30	-2	454	-0.44%
2018/11/16	0	0.00	2	36.50	36.30	-2	450	-0.44%
2018/11/15	0	0.00	2	36.40	36.70	-2	450	-0.44%
2018/11/13	1	36.45	0	0.00	36.90	1	451	0.22%
2018/11/08	0	0.00	1	36.50	36.60	-1	447	-0.22%
2018/11/07	1	36.10	0	0.00	36.10	1	444	0.22%
2018/10/30	0	0.00	1	36.60	36.85	-1	428	-0.23%
2018/10/24	1	35.35	0	0.00	35.20	1	412	0.24%
2018/10/22	0	0.00	1	35.95	36.45	-1	405	-0.25%
2018/10/18	1	36.15	0	0.00	36.25	1	404	0.25%
2018/10/16	10	36.55	0	0.00	36.15	10	409	2.44%
2018/10/15	0	0.00	2	36.60	36.55	-2	404	-0.49%
2018/10/11	2	34.10	0	0.00	34.15	2	388	0.51%
2018/10/09	2	38.90	1	38.05	37.85	1	367	0.27%
2018/10/08	1	41.50	4	40.21	40.45	-3	349	-0.86%
2018/10/05	1	38.80	0	0.00	38.45	1	320	0.31%
2018/10/04	0	0.00	2	38.90	38.60	-2	298	-0.67%
2018/10/03	0	0.00	22	38.85	38.85	-22	264	-8.32%
2018/10/02	0	0.00	2	35.28	35.35	-2	223	-0.90%
2018/10/01	0	0.00	12	35.58	35.90	-12	220	-5.43%
2018/09/28	3	35.00	3	34.95	34.95	0	216	0.00%
2018/09/20	0	0.00	1	35.60	35.60	-1	218	-0.46%
2018/09/17	1	34.80	1	35.20	35.00	0	225	0.00%
2018/09/12	0	0.00	4	36.60	36.55	-4	287	-1.39%
2018/09/10	3	33.75	0	0.00	33.80	3	262	1.14%
2018/09/07	2	33.75	3	34.42	33.50	-1	259	-0.38%
2018/08/29	0.3	31.30	0	0.00	31.15	0.3	268	0.11%
2018/08/14	0	0.00	7	32.76	32.85	-7	300	-2.33%
2018/08/08	0	0.00	1	34.10	34.25	-1	315	-0.32%
2018/08/06	0	0.00	3	34.48	34.40	-3	338	-0.89%
2018/07/31	0	0.00	1	34.60	34.10	-1	358	-0.28%
2018/07/27	0	0.00	2	34.35	34.25	-2	387	-0.52%
2018/07/26	0	0.00	1	34.80	34.30	-1	411	-0.24%
2018/07/23	1	34.40	3	35.23	35.30	-2	444	-0.45%
2018/07/12	0	0.00	5	34.20	34.40	-5	671	-0.74%
2018/07/11	1	34.50	0	0.00	34.35	1	773	0.13%
2018/07/10	0	0.00	1	35.05	35.15	-1	795	-0.13%
2018/06/28	0	0.00	1	35.80	35.15	-1	975	-0.10%
2018/06/27	10	35.84	0	0.00	35.55	10	977	1.02%
2018/06/25	0	0.00	1	37.20	37.00	-1	977	-0.10%
2018/06/22	2	37.00	1	38.20	38.50	1	959	0.10%
2018/06/21	0	0.00	3	34.47	35.60	-3	923	-0.32%
2018/06/11	0.2	32.85	0	0.00	32.85	0.2	958	0.02%
2018/05/25	0	0.00	1	32.80	32.30	-1	977	-0.10%
2018/05/23	0	0.00	1	32.70	32.30	-1	986	-0.10%
2018/05/21	10	33.00	0	0.00	32.90	10	997	1.00%
2018/05/14	1	33.50	5	34.05	33.35	-4	1,030	-0.39%
2018/05/10	1	34.70	0	0.00	34.70	1	1,070	0.09%
2018/05/09	11	34.98	0	0.00	34.75	11	1,087	1.01%
2018/05/04	1	35.25	0	0.00	35.35	1	1,101	0.09%
2018/05/03	1	37.10	0	0.00	36.65	1	1,079	0.09%
2018/05/02	2	39.35	0	0.00	39.15	2	1,060	0.19%
2018/04/26	15	39.13	0	0.00	39.00	15	1,040	1.44%
2018/04/25	0	0.00	3	41.10	40.80	-3	1,012	-0.30%
2018/04/24	0	0.00	1	42.00	43.00	-1	992	-0.10%
2018/04/23	50	41.59	1	41.55	41.60	49	967	5.07%
2018/04/20	30	40.30	38	40.13	40.20	-8	951	-0.84%
2018/04/19	1	39.80	1	42.50	41.20	0	951	0.00%
2018/04/18	1	40.50	0	0.00	39.45	1	920	0.11%
2018/04/17	4	41.25	6	41.83	41.00	-2	882	-0.23%