康普 (4739)-新光-高雄券商分點個股進出

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

康普

(4739)

可現股當沖

股價
57.6
漲跌
▼1.4
漲幅
-2.37%
成交量
454張
產業
上市化學類股
796人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

康普 (4739)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/12/16	2	59.00	1	60.00	59.00	1	374	0.27%
2024/12/13	5	62.78	0	0.00	61.10	5	369	1.35%
2024/12/12	12	64.33	20	64.47	63.50	-8	356	-2.24%
2024/12/11	1	62.80	1	63.30	63.30	0	337	0.00%
2024/12/10	4	62.45	1	63.20	63.00	3	330	0.91%
2024/12/09	1	61.50	1	62.50	63.00	0	324	0.00%
2024/12/06	4	63.15	6	64.60	61.90	-2	318	-0.63%
2024/12/05	1	62.60	0	0.00	62.90	1	298	0.34%
2024/12/04	0.2	61.85	0	0.00	62.60	0.2	292	0.05%
2024/12/03	0	0.00	0.1	60.47	61.30	-0.1	286	-0.05%
2024/12/02	1	59.80	0	0.00	60.20	1	284	0.35%
2024/11/28	4	60.28	0	0.00	60.00	4	286	1.40%
2024/11/27	0	0.00	2	60.80	59.90	-2	278	-0.72%
2024/11/25	0	0.00	1	63.40	62.30	-1	272	-0.37%
2024/11/21	2	60.30	6.9	62.19	62.60	-4.9	260	-1.87%
2024/11/20	1	59.70	0	0.00	59.70	1	256	0.39%
2024/11/15	1	61.00	0	0.00	60.90	1	249	0.40%
2024/11/14	6	62.68	1.5	62.21	61.50	4.5	245	1.84%
2024/11/12	0	0.00	4	59.20	59.30	-4	223	-1.79%
2024/11/06	5	59.70	0	0.00	60.80	5	220	2.26%
2024/11/04	5	59.00	0	0.00	59.00	5	232	2.15%
2024/11/01	1	59.21	0	0.00	59.90	1	245	0.42%
2024/10/25	9	63.23	9.3	63.10	61.90	-0.3	240	-0.12%
2024/10/24	0	0.00	19	61.38	59.70	-19	208	-9.10%
2024/10/21	0	58.30	0	0.00	58.10	0	205	0.00%
2024/10/18	0	58.00	0	0.00	57.20	0	211	0.00%
2024/10/11	4	57.78	0	0.00	57.40	4	223	1.79%
2024/10/09	5	58.34	0	0.00	57.80	5	230	2.17%
2024/10/07	3	59.80	0	0.00	59.60	3	253	1.19%
2024/10/04	5	59.98	4	60.58	59.80	1	269	0.37%
2024/10/01	1	60.50	0	0.00	60.90	1	283	0.35%
2024/09/30	3	60.50	0	0.00	60.40	3	314	0.95%
2024/09/27	6	60.80	6	60.78	60.70	0	353	0.00%
2024/09/26	0	59.80	0	0.00	59.00	0	398	0.00%
2024/09/25	0	0.00	1	59.90	59.70	-1	420	-0.24%
2024/09/24	2	58.80	0	0.00	58.60	2	430	0.46%
2024/09/20	0	59.50	0	0.00	58.70	0	469	0.00%
2024/09/16	0	0.00	0.1	59.09	59.10	-0.1	486	-0.01%
2024/09/12	3	57.10	0	0.00	57.90	3	492	0.61%
2024/09/10	0	57.60	0	0.00	56.10	0	497	0.01%
2024/09/06	1	58.10	1	58.00	58.30	0	498	0.00%
2024/09/05	0	58.50	0	0.00	58.00	0	500	0.00%
2024/09/04	4	58.17	2	57.25	57.70	2	509	0.39%
2024/08/30	4	62.90	0	0.00	63.00	4	530	0.75%
2024/08/27	0	60.60	0	0.00	60.90	0	539	0.00%
2024/08/26	0	0.00	2	62.30	61.10	-2	543	-0.37%
2024/08/22	2	62.30	0	0.00	62.10	2	554	0.36%
2024/08/20	0	0.00	0	59.60	59.60	0	556	0.00%
2024/08/19	0	0.00	3.3	59.11	59.20	-3.3	559	-0.59%
2024/08/15	0	0.00	0	59.00	58.50	0	567	0.00%
2024/08/09	0	0.00	1	57.30	56.80	-1	599	-0.17%
2024/08/08	0	56.80	0	0.00	56.50	0	611	0.00%
2024/08/07	2.2	54.81	0	0.00	57.10	2.2	613	0.35%
2024/08/06	1	53.80	2	52.10	53.80	-1	609	-0.16%
2024/08/05	2	56.60	0	57.00	56.50	2	599	0.33%
2024/08/02	0.1	64.00	0	0.00	62.70	0.1	587	0.02%
2024/08/01	0.1	65.27	0	0.00	65.70	0.1	587	0.02%
2024/07/26	1	64.30	0	0.00	64.50	1	681	0.15%
2024/07/23	0.1	66.80	0	0.00	66.50	0.1	680	0.01%
2024/07/22	0.3	66.63	1.2	66.64	66.00	-0.9	682	-0.14%
2024/07/19	0.4	67.40	0	0.00	67.30	0.4	676	0.06%
2024/07/15	0.4	69.70	0	0.00	69.80	0.4	675	0.06%
2024/07/11	0	0.00	2	70.05	71.30	-2	671	-0.30%
2024/07/09	3.1	70.25	2.1	70.70	71.00	0.9	673	0.14%
2024/07/08	1.2	73.03	2	75.00	73.00	-0.9	655	-0.13%
2024/07/05	3	71.17	1.2	72.81	72.90	1.8	640	0.28%
2024/07/04	4.2	72.52	0	0.00	71.40	4.2	628	0.67%
2024/07/03	9	74.54	5.3	73.47	73.40	3.7	598	0.62%
2024/07/02	3	71.99	9	72.77	72.50	-6	560	-1.07%
2024/07/01	3.5	71.01	1	71.90	70.20	2.5	515	0.49%
2024/06/28	1	68.90	1	68.90	69.20	0	498	0.00%
2024/06/27	1	69.80	2.4	69.32	67.10	-1.4	489	-0.28%
2024/06/25	1	67.10	0	0.00	67.20	1	453	0.22%
2024/06/24	0.1	66.60	0	0.00	66.00	0.1	451	0.02%
2024/06/21	0	0.00	2	67.80	67.40	-2	452	-0.44%
2024/06/18	0	0.00	0	66.60	66.20	0	440	0.00%
2024/06/12	0	0.00	0	66.40	66.90	0	449	0.00%
2024/06/11	2	67.20	1	67.30	66.50	1	449	0.22%
2024/06/07	0	0.00	1	69.10	69.10	-1	444	-0.22%
2024/06/06	2	65.10	0	0.00	65.00	2	430	0.47%
2024/06/05	1	65.70	2	66.00	65.70	-1	431	-0.23%
2024/06/04	0	0.00	1	66.70	66.80	-1	438	-0.23%
2024/05/29	0	0.00	0.1	67.20	67.50	-0.1	444	-0.01%
2024/05/28	0	0.00	1	67.90	67.90	-1	445	-0.22%
2024/05/27	0	0.00	6	65.87	66.30	-6	439	-1.37%
2024/05/20	2	67.10	1	66.90	66.30	1	441	0.23%
2024/05/17	0.1	66.30	2	66.25	66.40	-2	436	-0.45%
2024/05/16	1	66.60	2	65.35	66.80	-1	435	-0.23%
2024/05/15	1	64.60	2	65.40	64.50	-1	430	-0.23%
2024/05/14	2	65.05	0	0.00	65.70	2	432	0.46%
2024/05/13	1	62.70	0	0.00	63.70	1	424	0.24%
2024/05/09	0	62.10	0	0.00	62.10	0	421	0.01%
2024/05/06	1	63.80	2	63.30	63.10	-1	424	-0.24%
2024/05/03	1	63.77	0	0.00	62.30	1	410	0.25%
2024/05/02	10.1	64.77	14	63.71	64.60	-4	399	-0.99%
2024/04/30	11	63.33	1	65.20	65.20	10	355	2.82%
2024/04/26	0	58.60	0	0.00	58.20	0	328	0.00%
2024/04/22	0	59.50	0	0.00	59.20	0	344	0.00%
2024/04/17	0	61.00	0	0.00	60.80	0	334	0.00%
2024/04/16	0	0.00	3	59.73	59.40	-3	335	-0.89%
2024/04/15	0	0.00	1	62.30	61.10	-1	332	-0.30%
2024/04/12	0.1	63.50	0	0.00	63.20	0.1	326	0.02%
2024/04/10	3	64.93	0	64.90	64.90	3	330	0.91%
2024/04/09	0	63.90	0	0.00	63.70	0	330	0.00%
2024/04/03	0	64.50	0	0.00	64.90	0	333	0.01%
2024/04/02	0	0.00	0	65.00	64.90	0	334	0.00%
2024/03/28	0	0.00	2	65.00	64.00	-2	333	-0.60%
2024/03/27	0	63.80	0	63.27	63.60	0	332	0.01%
2024/03/26	2	64.40	0	0.00	63.30	2	331	0.61%
2024/03/25	0	64.56	0	0.00	64.60	0	330	0.00%
2024/03/22	0	64.40	0	0.00	64.70	0	335	0.01%
2024/03/20	0	63.46	1	62.70	63.30	-1	348	-0.29%
2024/03/19	0	63.30	0	0.00	63.30	0	351	0.00%
2024/03/15	0	64.80	0	0.00	63.40	0	349	0.00%
2024/03/14	0.1	65.20	1	65.00	64.90	-1	349	-0.27%
2024/03/08	0	64.40	0	0.00	63.40	0	411	0.00%
2024/03/07	1	65.51	0	0.00	65.20	1	416	0.25%
2024/03/06	0	67.29	0	0.00	66.60	0	489	0.00%
2024/03/05	0	67.73	0	0.00	67.00	0	577	0.00%
2024/03/04	0	67.40	1	67.40	67.40	-1	577	-0.17%
2024/03/01	1	67.60	0	0.00	67.30	1	577	0.17%
2024/02/29	0	68.60	0	0.00	67.90	0	577	0.00%
2024/02/26	1	69.80	0	0.00	69.90	1	589	0.17%
2024/02/23	1	68.21	0	0.00	68.10	1	593	0.17%
2024/02/22	0	0.00	10	70.00	70.00	-10	594	-1.68%
2024/02/19	1	71.00	0	0.00	71.40	1	606	0.17%
2024/02/15	0	67.30	0	0.00	66.40	0	607	0.00%
2024/02/05	0.2	68.00	0	0.00	68.20	0.2	602	0.03%
2024/02/02	0	69.30	1	68.70	68.60	-1	601	-0.16%
2024/02/01	1	69.30	0	0.00	69.20	1	601	0.17%
2024/01/31	0	0.00	2	69.45	69.30	-2	603	-0.33%
2024/01/30	2	70.20	1	71.00	70.10	1	603	0.17%
2024/01/29	1	70.69	1	70.60	70.60	0	616	0.01%
2024/01/26	1	69.90	0	0.00	69.90	1	623	0.16%
2024/01/25	0	70.00	0	0.00	69.80	0	623	0.00%
2024/01/24	0	0.00	1.4	71.00	70.50	-1.4	623	-0.22%
2024/01/23	0	70.80	0.2	70.80	70.60	-0.2	627	-0.03%
2024/01/19	0	70.80	0	0.00	69.10	0	631	0.00%
2024/01/18	0	71.80	2	70.40	70.30	-2	626	-0.32%
2024/01/17	0	71.90	0	0.00	71.60	0	623	0.00%
2024/01/16	0	0.00	8	73.00	73.10	-8	620	-1.29%
2024/01/12	0	74.09	1	73.20	73.40	-1	625	-0.16%
2024/01/11	1	73.50	0	0.00	73.60	1	626	0.16%
2024/01/10	1	73.60	0	0.00	73.50	1	635	0.16%
2024/01/09	1	73.60	0	0.00	73.80	1	638	0.16%
2024/01/08	0	75.60	0.1	75.30	74.20	-0.1	638	-0.02%
2023/12/29	1	78.11	0	0.00	78.20	1	650	0.16%
2023/12/21	0	0.00	1.2	78.22	77.90	-1.2	678	-0.18%
2023/12/20	2	77.80	0	0.00	77.80	2	708	0.28%
2023/12/18	5	78.80	0	0.00	78.10	5	718	0.70%
2023/12/15	0	0.00	5	80.00	79.50	-5	721	-0.69%
2023/12/13	1	78.30	0	0.00	77.60	1	726	0.14%
2023/12/08	0	0.00	0.2	79.50	79.00	-0.2	872	-0.02%
2023/12/07	2	79.90	1	80.50	78.90	1	872	0.11%
2023/12/06	2	80.65	1	81.00	80.50	1	866	0.12%
2023/12/05	6.2	82.82	6	82.27	81.20	0.2	854	0.02%
2023/12/04	2	81.75	0.3	81.90	81.40	1.7	809	0.21%
2023/12/01	25.1	84.02	24	83.05	82.80	1.1	799	0.13%
2023/11/30	5	82.62	11	83.45	84.00	-6	721	-0.83%
2023/11/29	0	0.00	1	78.70	78.80	-1	632	-0.16%
2023/11/27	11	77.98	0	0.00	77.70	11	631	1.74%
2023/11/24	1	78.40	0	0.00	78.80	1	631	0.16%
2023/11/22	0.3	78.90	1	78.90	78.80	-0.7	616	-0.11%
2023/11/21	1	77.90	2	78.00	77.90	-1	610	-0.16%
2023/11/20	1	79.30	0	0.00	78.60	1	604	0.17%
2023/11/16	0	0.00	0	76.50	77.10	0	588	0.00%
2023/11/15	0	0.00	10.3	77.36	76.60	-10.3	585	-1.76%
2023/11/14	0	74.70	0	0.00	74.40	0	571	0.00%
2023/11/10	0.1	75.83	0	0.00	75.20	0.1	572	0.01%
2023/11/08	0	77.80	1.1	77.71	77.30	-1	575	-0.18%
2023/11/07	10	77.20	0	0.00	77.90	10	574	1.74%
2023/11/06	5	77.74	0	0.00	77.50	5	581	0.87%
2023/11/02	0	73.10	0	0.00	73.40	0	579	0.01%
2023/11/01	0	0.00	3.2	72.59	72.40	-3.2	580	-0.55%
2023/10/31	0	72.80	3	73.07	71.60	-3	580	-0.52%
2023/10/30	0.1	72.71	1	72.40	72.70	-0.9	579	-0.16%
2023/10/27	0.1	74.70	0	0.00	73.90	0.1	588	0.02%
2023/10/26	0.1	75.60	0	0.00	74.70	0.1	597	0.02%
2023/10/24	0	0.00	0.2	76.20	76.10	-0.2	598	-0.03%
2023/10/23	0	0.00	1.7	78.18	76.60	-1.7	598	-0.28%
2023/10/20	0	77.10	0.1	77.10	77.90	-0.1	599	-0.02%
2023/10/18	0	78.10	0	0.00	79.70	0	603	0.00%
2023/10/17	1	79.40	1	79.40	79.00	0	596	0.00%
2023/10/13	2	78.25	0	0.00	78.20	2	592	0.34%
2023/10/12	0	0.00	2.1	78.06	78.40	-2.1	593	-0.35%
2023/10/11	1	77.60	2	77.95	77.20	-1	590	-0.17%
2023/10/04	3	76.70	5	76.70	76.50	-2	590	-0.34%
2023/10/03	4	76.95	0	0.00	76.30	4	592	0.68%
2023/10/02	1	78.90	0	0.00	78.00	1	586	0.17%
2023/09/28	1	78.10	3	78.47	78.90	-2	586	-0.34%
2023/09/27	5	78.54	1	77.60	77.70	4	588	0.68%
2023/09/26	1	80.60	0	0.00	79.50	1	581	0.17%
2023/09/25	6	80.48	3.1	81.22	82.00	2.9	575	0.51%
2023/09/22	0	0.00	16	81.08	80.90	-16	547	-2.92%
2023/09/21	1	81.10	0	0.00	79.50	1	539	0.19%
2023/09/20	2	81.70	2	81.55	81.90	0	533	0.00%
2023/09/19	6	81.85	0	0.00	81.50	6	529	1.13%
2023/09/18	14.1	82.95	0.5	83.06	82.10	13.6	523	2.60%
2023/09/15	20	82.89	2	82.95	84.30	18	513	3.50%
2023/09/14	21.2	84.45	16.1	84.87	84.30	5.1	492	1.04%
2023/09/13	2.2	77.08	3.4	77.65	78.70	-1.2	401	-0.29%
2023/09/11	0	0.00	0.1	72.00	71.70	-0.1	370	-0.03%
2023/09/07	1	73.60	0	0.00	73.50	1	391	0.26%
2023/09/06	0	75.00	0	0.00	74.50	0	406	0.00%
2023/09/05	2	74.40	0	0.00	76.00	2	414	0.49%
2023/08/31	0.1	74.00	0.3	74.26	73.70	-0.3	487	-0.05%
2023/08/30	0.2	74.55	2	73.65	74.90	-1.8	491	-0.37%
2023/08/29	0.5	73.30	0	0.00	72.70	0.5	497	0.09%
2023/08/21	0	0.00	0	74.90	73.90	0	536	0.00%
2023/08/14	0	0.00	2	74.55	71.60	-2	556	-0.36%
2023/08/11	1	75.40	0	0.00	75.10	1	558	0.18%
2023/08/09	0	77.80	6	77.30	76.70	-6	550	-1.09%
2023/08/08	1.3	80.00	3	80.40	79.70	-1.7	540	-0.32%
2023/08/04	0	82.70	0	0.00	82.30	0	549	0.00%
2023/08/01	0	83.60	0	0.00	82.70	0	579	0.00%
2023/07/31	2	84.20	1	84.50	84.20	1	565	0.18%
2023/07/26	0	86.40	0	0.00	85.60	0	553	0.00%
2023/07/25	0	0.00	2	85.20	85.50	-2	550	-0.36%
2023/07/24	2	85.50	1	85.10	85.10	1	548	0.18%
2023/07/20	1	87.80	15	87.00	86.70	-14	550	-2.54%
2023/07/19	0	88.00	0	0.00	86.80	0	549	0.00%
2023/07/18	1	87.30	0	0.00	87.30	1	554	0.18%
2023/07/17	0	88.50	0.4	87.60	88.50	-0.4	563	-0.07%
2023/07/14	0	88.40	0.1	88.58	87.60	-0.1	567	-0.01%
2023/07/13	0.4	87.59	0	0.00	87.00	0.4	580	0.06%
2023/07/12	1	88.30	1	88.40	88.00	0	587	0.00%
2023/07/11	0.1	89.00	1	88.90	88.60	-0.9	596	-0.15%
2023/07/10	1.3	89.54	0.2	90.11	88.60	1.1	598	0.18%
2023/07/05	0	0.00	5.1	92.89	92.80	-5.1	605	-0.84%
2023/07/04	0.3	92.00	0	0.00	91.60	0.3	602	0.04%
2023/07/03	0	91.20	0	0.00	92.00	0	601	0.00%
2023/06/30	0.2	91.80	0.1	91.10	90.50	0.1	599	0.02%
2023/06/29	0.2	91.50	0.1	92.10	91.80	0.1	601	0.02%
2023/06/28	0.1	91.00	0.1	91.40	90.40	0	603	0.00%
2023/06/27	1	90.10	0.2	90.90	90.00	0.8	610	0.13%
2023/06/26	1	90.60	1	90.40	90.30	0	620	0.00%
2023/06/21	0	0.00	0.3	92.50	91.90	-0.3	645	-0.05%
2023/06/20	2	92.40	0.2	92.80	92.20	1.8	656	0.27%
2023/06/19	1	93.40	0.2	93.18	92.90	0.8	691	0.11%
2023/06/16	2.5	93.02	0	0.00	92.80	2.5	710	0.34%
2023/06/15	2.4	94.36	1	94.30	93.70	1.4	711	0.20%
2023/06/14	0	0.00	3.1	95.80	95.00	-3.1	709	-0.44%
2023/06/13	1	95.10	0.2	96.35	95.40	0.8	712	0.11%
2023/06/12	0.2	94.78	0.4	96.57	96.20	-0.2	703	-0.02%
2023/06/09	0.1	95.20	2	95.75	95.80	-1.9	700	-0.27%
2023/06/08	17.1	95.89	10.5	96.39	95.80	6.6	699	0.94%
2023/06/07	0.3	91.97	2.2	94.27	95.10	-1.9	673	-0.28%
2023/06/06	1	90.80	0	0.00	90.90	1	654	0.15%
2023/06/05	1.2	91.82	2	92.20	91.90	-0.8	662	-0.12%
2023/06/02	10.5	91.99	2	92.05	91.70	8.5	673	1.26%
2023/06/01	7	91.61	8.2	92.10	92.70	-1.2	678	-0.18%
2023/05/31	4	89.20	0	0.00	89.20	4	656	0.61%
2023/05/30	2	88.40	0	0.00	88.40	2	661	0.30%
2023/05/26	1	88.60	0	0.00	87.70	1	679	0.15%
2023/05/25	1	89.50	0	0.00	89.10	1	681	0.15%
2023/05/24	2	90.20	5	89.66	90.30	-3	695	-0.43%
2023/05/23	0.1	89.90	0	0.00	88.50	0.1	721	0.01%
2023/05/22	0.1	89.20	0	0.00	88.60	0.1	739	0.01%
2023/05/18	0	0.00	0.1	90.80	89.50	-0.1	789	-0.01%
2023/05/17	0.1	87.80	0.1	89.50	89.00	0	831	0.00%
2023/05/15	0.2	86.37	0.1	89.70	85.50	0.1	854	0.01%
2023/05/12	0	86.70	0	0.00	86.60	0	912	0.00%
2023/05/11	1	88.10	1	86.10	86.10	0	921	0.00%
2023/05/10	1	85.70	0	0.00	88.40	1	962	0.10%
2023/05/09	2	88.95	0	0.00	87.20	2	1,024	0.20%
2023/05/08	0	0.00	1	91.30	91.10	-1	1,006	-0.10%
2023/05/05	3	92.93	1	92.90	92.90	2	1,003	0.20%
2023/05/04	1	92.50	1	92.40	92.50	0	1,020	0.00%
2023/05/02	0	0.00	0	93.80	93.60	0	1,039	0.00%
2023/04/28	0	0.00	0	93.97	93.30	0	1,056	0.00%
2023/04/27	0	0.00	0	93.10	92.60	0	1,057	0.00%
2023/04/26	0	92.80	0	0.00	92.80	0	1,059	0.00%
2023/04/25	1	92.12	0.1	95.20	92.20	1	1,060	0.09%
2023/04/24	1	94.73	0	0.00	94.80	1	1,055	0.10%
2023/04/21	1.1	93.63	0	0.00	93.40	1.1	1,055	0.10%
2023/04/20	2	95.40	0	0.00	95.30	2	1,053	0.19%
2023/04/19	2	98.50	0	0.00	97.50	2	1,048	0.19%
2023/04/18	2.2	100.04	2.1	101.22	99.00	0.1	1,042	0.01%
2023/04/17	3	100.00	2	100.25	100.00	1	1,031	0.10%
2023/04/14	1.1	99.77	0	0.00	99.90	1.1	1,020	0.10%
2023/04/13	0.3	97.90	0	0.00	97.70	0.3	1,010	0.02%
2023/04/12	4	98.92	1.2	99.13	98.90	2.8	1,010	0.28%
2023/04/11	1	100.50	3.1	100.48	100.00	-2.1	1,008	-0.21%
2023/04/10	0	98.60	0	0.00	98.70	0	1,012	0.00%
2023/04/07	0	98.85	0	0.00	98.40	0	1,014	0.00%
2023/04/06	0	98.66	0	0.00	98.40	0	1,016	0.00%
2023/03/31	0	98.40	0	0.00	98.00	0	1,025	0.00%
2023/03/30	1	98.40	0	0.00	98.30	1	1,036	0.10%
2023/03/29	0	97.90	0	0.00	97.50	0	1,060	0.00%
2023/03/28	2	99.25	0	0.00	98.30	2	1,123	0.18%
2023/03/27	0	99.75	0	0.00	100.00	0	1,126	0.00%
2023/03/24	1	102.50	4	102.75	102.00	-3	1,131	-0.27%
2023/03/23	0	102.00	2	101.75	101.50	-2	1,112	-0.18%
2023/03/22	6	101.75	3	102.33	101.50	3	1,106	0.27%
2023/03/21	1	98.60	3	98.50	100.50	-2	1,075	-0.19%
2023/03/20	1	95.81	1	96.00	96.60	0	1,067	0.00%
2023/03/17	0	94.75	2	94.40	94.70	-2	1,076	-0.19%
2023/03/16	1	94.00	2	93.35	92.70	-1	1,084	-0.09%
2023/03/15	2	95.45	0	0.00	94.60	2	1,096	0.18%
2023/03/14	1	95.80	2	95.60	95.30	-1	1,110	-0.09%
2023/03/13	1	97.10	0	0.00	97.20	1	1,130	0.09%
2023/03/10	2	100.05	4	99.30	99.00	-2	1,147	-0.17%
2023/03/09	2	102.01	2	104.50	101.50	0	1,173	0.00%
2023/03/07	2.1	104.32	1	104.51	105.00	1.1	1,373	0.08%
2023/03/06	3.2	104.37	2	103.75	104.50	1.2	1,408	0.08%
2023/03/03	1	102.50	0	0.00	102.00	1	1,459	0.07%
2023/03/02	0	0.00	1	102.50	102.00	-1	1,479	-0.07%
2023/03/01	1	101.50	0	0.00	101.50	1	1,484	0.07%
2023/02/24	2	101.50	0	0.00	101.50	2	1,488	0.13%
2023/02/23	2	103.00	3	103.00	103.00	-1	1,488	-0.07%
2023/02/22	1	101.51	3	102.50	102.00	-2	1,509	-0.13%
2023/02/21	8	106.12	6	105.00	104.00	2	1,534	0.13%
2023/02/20	3	106.00	1.1	105.05	105.50	2	1,536	0.13%
2023/02/17	2	105.25	0	0.00	105.50	2	1,611	0.12%
2023/02/16	2	104.75	4	104.38	105.00	-2	1,655	-0.12%
2023/02/15	7.1	103.51	5	103.20	102.50	2.1	1,643	0.12%
2023/02/14	0	0.00	1	100.50	100.50	-1	1,599	-0.06%
2023/02/13	7	100.99	0	0.00	99.80	7	1,609	0.43%
2023/02/10	11	104.64	6	104.33	102.50	5	1,605	0.31%
2023/02/09	10	101.90	10.5	101.48	101.50	-0.5	1,568	-0.03%
2023/02/08	6.5	104.23	12.1	104.26	102.50	-5.6	1,584	-0.36%
2023/02/07	19	103.42	14.1	103.32	103.00	4.9	1,554	0.32%
2023/02/06	0	99.89	0	0.00	98.70	0	1,537	0.00%
2023/02/03	4	99.68	3	99.73	99.10	1	1,547	0.06%
2023/02/02	5	99.82	8	99.89	100.50	-3	1,549	-0.19%
2023/02/01	1	98.50	0	0.00	98.70	1	1,544	0.06%
2023/01/31	2	97.45	3	96.80	98.00	-1	1,556	-0.06%
2023/01/30	3	96.23	11	95.78	96.30	-8	1,565	-0.51%
2023/01/13	1	94.00	0	0.00	92.00	1	1,599	0.06%
2023/01/11	1	93.50	1	94.70	94.30	0	1,623	0.00%
2023/01/10	0	0.00	1	95.30	94.40	-1	1,654	-0.06%
2023/01/09	1	94.40	0	0.00	95.10	1	1,699	0.06%
2023/01/05	2	93.20	1	92.60	92.70	1	1,777	0.06%
2023/01/04	0	92.60	0	0.00	92.30	0	1,796	0.00%
2022/12/30	1	91.51	1	93.30	91.50	0	1,834	0.00%
2022/12/29	2	91.10	1	90.90	91.40	1	1,836	0.06%
2022/12/28	6	91.32	7	92.90	91.20	-1	1,858	-0.05%
2022/12/27	0	95.40	0	0.00	94.60	0	1,866	0.00%
2022/12/26	1	96.00	1	96.50	95.10	0	1,881	0.00%
2022/12/23	3	94.80	0	0.00	94.90	3	1,919	0.16%
2022/12/21	2	96.85	1	98.00	96.00	1	1,999	0.05%
2022/12/20	11	101.15	10	100.67	97.50	1	2,042	0.05%
2022/12/19	4	99.93	5	98.92	97.70	-1	2,026	-0.05%
2022/12/16	3	101.17	1	102.00	100.50	2	2,038	0.10%
2022/12/15	2	102.00	1	102.00	102.50	1	2,043	0.05%
2022/12/14	0	0.00	1	101.50	101.50	-1	2,047	-0.05%
2022/12/12	3	101.00	3	100.83	100.50	0	2,071	0.00%
2022/12/09	4	101.25	2	101.50	100.00	2	2,082	0.10%
2022/12/08	14	101.25	14	101.14	102.00	0	2,084	0.00%
2022/12/07	1	101.00	5	100.90	100.00	-4	2,084	-0.19%
2022/12/06	3	103.17	2	103.00	101.00	1	2,082	0.05%
2022/12/05	6	104.75	2	104.50	103.50	4	2,080	0.19%
2022/12/02	2	105.00	7	105.07	105.50	-5	2,059	-0.24%
2022/12/01	6.1	104.24	7	104.43	104.50	-0.9	2,056	-0.04%
2022/11/30	6	102.75	5	102.90	102.50	1	2,051	0.05%
2022/11/29	80.2	106.52	76	103.96	103.00	4.2	2,034	0.21%
2022/11/28	2	101.50	1	102.00	101.50	1	1,882	0.05%
2022/11/25	8	99.93	8	99.83	100.00	0	1,890	0.00%
2022/11/22	1	94.60	0	0.00	93.80	1	1,979	0.05%
2022/11/21	0	0.00	1	96.60	95.60	-1	2,128	-0.05%
2022/11/18	3	99.47	16	100.38	96.40	-13	2,173	-0.60%
2022/11/17	7	99.61	7	100.43	99.50	0	2,237	0.00%
2022/11/16	7	98.44	2	98.60	98.10	5	2,436	0.21%
2022/11/15	14.1	99.59	5	98.40	99.70	9.1	2,610	0.35%
2022/11/14	14	96.41	6	95.23	97.80	8	2,542	0.31%
2022/11/10	4	91.40	4	91.90	91.40	0	2,499	0.00%
2022/11/09	0	0.00	2	91.30	92.00	-2	2,510	-0.08%
2022/11/08	1	93.10	5	90.90	90.70	-4	2,541	-0.16%
2022/11/07	21	91.71	21	92.20	91.60	0	2,549	0.00%
2022/11/04	1	92.60	1	92.00	92.40	0	2,548	0.00%
2022/11/03	10	89.50	11	90.22	91.30	-1	2,546	-0.04%
2022/11/02	14	91.09	8	91.79	91.00	6	2,601	0.23%
2022/10/28	2	86.80	0	0.00	84.90	2	2,624	0.08%
2022/10/27	0	0.00	2	86.10	87.30	-2	2,659	-0.08%
2022/10/26	2	84.90	0	0.00	83.50	2	2,671	0.07%
2022/10/24	1	90.40	1	89.40	87.00	0	2,682	0.00%
2022/10/21	0.1	87.10	0	0.00	86.50	0.1	2,680	0.00%
2022/10/20	0	0.00	2	86.25	86.90	-2	2,691	-0.07%
2022/10/19	1	89.30	0	0.00	87.80	1	2,709	0.04%
2022/10/18	2	89.45	1	88.80	89.20	1	2,716	0.04%
2022/10/17	5	87.18	3	86.50	88.60	2	2,802	0.07%
2022/10/14	2	86.20	3	86.77	87.40	-1	2,809	-0.04%
2022/10/13	2	86.70	5	83.36	83.20	-3	2,819	-0.11%
2022/10/12	3	90.67	4	91.28	90.60	-1	2,792	-0.04%
2022/10/11	0	92.90	1	91.80	90.50	-1	2,795	-0.04%
2022/10/07	1	96.90	1	97.50	96.10	0	2,813	0.00%
2022/10/06	0	0.00	4	98.55	99.00	-4	2,842	-0.14%
2022/10/05	4	98.70	2	100.40	98.10	2	2,882	0.07%
2022/10/04	1	97.70	0	0.00	99.00	1	2,924	0.03%
2022/10/03	2	97.25	1	95.30	96.10	1	2,937	0.03%
2022/09/30	2	90.50	4	91.95	95.10	-2	2,988	-0.07%
2022/09/29	7	94.36	5	94.22	93.30	2	3,037	0.07%
2022/09/28	0	98.49	7	96.34	94.70	-7	3,033	-0.23%
2022/09/27	1	102.98	1	100.50	101.50	0	3,038	0.00%
2022/09/26	1.1	104.54	2	109.75	104.50	-0.9	3,013	-0.03%
2022/09/23	3	114.50	2	115.75	114.00	1	3,039	0.03%
2022/09/22	2.1	115.96	1	112.50	117.50	1.1	3,052	0.03%
2022/09/21	6	113.83	6	114.33	114.00	0	3,065	0.00%
2022/09/20	3	112.83	0	0.00	113.00	3	3,095	0.10%
2022/09/19	8	112.88	6	111.50	112.00	2	3,126	0.06%
2022/09/16	7.1	116.93	4	117.75	115.00	3.1	3,151	0.10%
2022/09/15	4	120.00	5	120.40	118.00	-1	3,183	-0.03%
2022/09/14	4	118.50	3	119.33	119.50	1	3,219	0.03%
2022/09/13	1	122.00	21	123.74	121.00	-20	3,233	-0.62%
2022/09/12	23	122.89	15	122.53	122.50	8	3,291	0.24%
2022/09/08	23	122.30	8	121.88	123.00	15	3,342	0.45%
2022/09/07	1.1	120.00	1.5	121.00	120.00	-0.5	3,394	-0.01%
2022/09/06	3	122.50	8	124.50	122.00	-5	3,420	-0.15%
2022/09/05	2	126.25	5	126.80	126.50	-3	3,541	-0.08%
2022/09/02	4	129.00	2	129.50	129.50	2	3,668	0.05%
2022/09/01	4.2	130.36	1	130.00	128.00	3.2	3,779	0.08%
2022/08/31	22	132.23	29	132.95	133.50	-7	3,915	-0.18%
2022/08/30	11	128.23	19	128.55	129.00	-8	4,148	-0.19%
2022/08/29	15	126.40	4	126.88	127.00	11	4,125	0.27%
2022/08/26	26	134.81	23	134.70	132.00	3	4,094	0.07%
2022/08/25	1	130.50	3	130.00	130.50	-2	3,946	-0.05%
2022/08/24	15	130.23	16	129.53	129.00	-1	3,917	-0.03%
2022/08/23	34	130.06	28	130.09	129.50	6	3,847	0.16%
2022/08/22	30.5	126.99	37	127.89	126.00	-6.5	3,675	-0.18%
2022/08/19	2	121.50	5	122.00	122.00	-3	3,500	-0.09%
2022/08/18	11	118.59	10	119.45	120.50	1	3,489	0.03%
2022/08/17	3	120.33	1	120.50	120.00	2	3,482	0.06%
2022/08/16	0	0.00	1.4	121.85	120.50	-1.4	3,495	-0.04%
2022/08/15	13.2	122.98	14	123.50	123.00	-0.8	3,509	-0.02%
2022/08/12	11	120.82	15	120.63	121.50	-4	3,484	-0.11%
2022/08/11	3.4	119.85	11	118.64	118.00	-7.6	3,508	-0.22%
2022/08/10	13	117.77	13	118.15	117.50	0	3,537	0.00%
2022/08/09	8.2	115.22	5	115.90	117.00	3.2	3,582	0.09%
2022/08/08	3	117.68	4	118.13	119.00	-1	3,561	-0.03%
2022/08/05	10	118.15	3	118.00	118.00	7	3,577	0.20%
2022/08/04	2	116.50	5	115.70	117.50	-3	3,605	-0.08%
2022/08/03	10	119.80	6	120.75	119.50	4	3,586	0.11%
2022/08/02	1	118.50	2	119.75	120.00	-1	3,580	-0.03%
2022/08/01	3	121.17	2	120.50	121.00	1	3,585	0.03%
2022/07/29	2	120.75	6	120.58	121.50	-4	3,608	-0.11%
2022/07/28	10.2	119.33	5	118.70	117.50	5.2	3,671	0.14%
2022/07/27	2	117.50	4	119.50	120.00	-2	3,733	-0.05%
2022/07/26	2	117.75	0	0.00	118.00	2	3,744	0.05%
2022/07/25	1	121.03	2	121.00	122.00	-1	3,761	-0.03%
2022/07/22	25.3	125.07	12	124.92	122.00	13.3	3,793	0.35%
2022/07/21	4	118.88	7	118.86	122.00	-3	3,759	-0.08%
2022/07/20	8	114.75	10	115.35	115.50	-2	3,740	-0.05%
2022/07/19	7	113.36	6	114.00	113.00	1	3,762	0.03%
2022/07/18	2.1	114.48	1	114.00	114.00	1.1	3,791	0.03%
2022/07/15	4	113.13	3	113.00	113.50	1	3,810	0.03%
2022/07/14	1	110.00	1	112.00	112.50	0	3,845	0.00%
2022/07/13	2	112.50	7	112.36	111.50	-5	3,856	-0.13%
2022/07/12	5	111.30	9.2	112.05	108.00	-4.2	3,873	-0.11%
2022/07/11	2	121.25	1	119.00	118.50	1	3,881	0.03%
2022/07/08	12.2	121.88	10	122.15	122.00	2.1	3,889	0.05%
2022/07/07	6	113.58	10	114.70	120.00	-4	3,881	-0.10%
2022/07/06	16	119.00	39	115.96	115.00	-23	3,902	-0.59%
2022/07/05	3	120.50	3	117.68	122.50	0	4,069	0.00%
2022/07/04	6	120.08	4	120.00	120.00	2	4,097	0.05%
2022/07/01	16	125.25	16	125.25	120.50	0	4,215	0.00%
2022/06/30	2.1	127.55	1	127.00	127.50	1.1	4,202	0.03%
2022/06/29	0	0.00	2	129.00	131.00	-2	4,259	-0.05%
2022/06/28	3	127.67	14	130.61	128.50	-11	4,339	-0.25%
2022/06/27	23	128.09	8	129.38	130.00	15	4,514	0.33%
2022/06/24	5	123.40	3	123.67	123.50	2	4,673	0.04%
2022/06/23	7	124.86	6	126.17	124.50	1	4,710	0.02%
2022/06/22	4	136.36	5	133.20	127.50	-1	4,936	-0.02%
2022/06/21	2	135.00	3	136.00	136.00	-1	5,288	-0.02%
2022/06/20	8	137.81	8	137.19	133.50	0	5,394	0.00%
2022/06/17	9	140.73	11	139.68	142.50	-2	5,378	-0.04%
2022/06/16	16	144.72	15.4	141.95	138.00	0.6	5,459	0.01%
2022/06/15	8	146.63	8	145.19	143.00	0	5,654	0.00%
2022/06/14	13	146.65	16	146.22	145.50	-3	5,779	-0.05%
2022/06/13	23	148.11	29	148.60	147.00	-6	5,721	-0.10%
2022/06/10	16.1	147.15	16	146.84	148.00	0	5,721	0.00%
2022/06/09	54	143.27	26.1	144.50	145.50	28	5,868	0.48%
2022/06/08	52.1	143.94	62	143.73	139.50	-9.9	6,113	-0.16%
2022/06/07	8	136.06	4.1	136.49	136.50	3.9	6,370	0.06%
2022/06/06	13	136.58	15	136.70	136.00	-2	6,527	-0.03%
2022/06/01	14	136.04	6	135.08	135.00	8	6,668	0.12%
2022/05/31	2	135.50	1	136.50	136.50	1	6,704	0.01%
2022/05/30	23.1	135.59	44	136.27	135.50	-21	6,793	-0.31%
2022/05/27	22	132.77	14	132.36	130.50	8	6,808	0.12%
2022/05/26	12	131.46	1	132.00	129.50	11	6,967	0.16%
2022/05/25	2	128.75	0	0.00	131.50	2	7,006	0.03%
2022/05/24	6	131.92	6	128.75	127.00	0	7,106	0.00%
2022/05/23	1	133.00	2	132.00	132.00	-1	7,204	-0.01%
2022/05/20	7	130.50	7	130.79	130.50	0	7,243	0.00%
2022/05/19	6.2	125.64	6	125.83	129.50	0.2	7,301	0.00%
2022/05/18	10	132.40	12	133.12	131.00	-2	7,307	-0.03%
2022/05/17	20	131.15	19	132.00	131.50	1	7,458	0.01%
2022/05/16	16.1	128.90	18	129.50	128.50	-1.9	7,425	-0.03%
2022/05/13	3	125.67	11	124.36	126.00	-8	7,444	-0.11%
2022/05/12	1	125.42	10.1	121.09	119.50	-9.1	7,558	-0.12%
2022/05/11	5	127.10	2	127.75	126.50	3	7,525	0.04%
2022/05/10	1	127.00	0	0.00	129.00	1	7,561	0.01%
2022/05/09	6	128.92	4	129.13	128.50	2	7,621	0.03%
2022/05/06	1	131.50	3.1	130.10	132.50	-2.1	7,638	-0.03%
2022/05/05	10	136.15	15	133.97	136.00	-5	7,638	-0.07%
2022/05/04	16	130.03	6	130.17	129.50	10	7,673	0.13%
2022/05/03	1	131.00	7	130.71	131.50	-6	7,634	-0.08%
2022/04/29	11.1	132.27	6	130.25	129.50	5.1	7,654	0.07%
2022/04/28	4	130.75	2	131.00	131.50	2	7,704	0.03%
2022/04/27	1	133.06	3	129.50	134.00	-2	7,728	-0.03%
2022/04/26	14.1	135.28	8	135.19	132.50	6.1	7,783	0.08%
2022/04/25	6	137.00	6	136.08	135.00	0	7,766	0.00%
2022/04/22	16.1	144.75	16	145.50	143.00	0.1	7,732	0.00%
2022/04/21	13.1	149.42	2	148.50	147.50	11.1	7,729	0.14%
2022/04/20	11	150.05	8	150.13	150.00	3	7,722	0.04%
2022/04/19	1	145.50	1	147.00	147.00	0	7,691	0.00%
2022/04/18	6	141.85	7.1	143.79	143.00	-1.1	7,664	-0.01%
2022/04/15	4	147.75	2	148.00	145.00	2	7,628	0.03%
2022/04/14	20	153.45	23	152.57	152.00	-3	7,603	-0.04%
2022/04/13	8.1	154.69	7	154.43	153.00	1.1	7,598	0.01%
2022/04/12	15	152.80	15	153.43	155.00	0	7,586	0.00%
2022/04/11	58	160.28	73	159.03	156.50	-15	7,647	-0.20%
2022/04/08	31	156.18	4	154.99	156.50	27	7,480	0.36%
2022/04/07	13.4	155.04	29.3	156.91	150.00	-16	7,424	-0.22%
2022/04/06	8	160.32	4	160.50	161.00	4	7,301	0.06%
2022/04/01	8	163.38	16	162.91	163.00	-8	7,260	-0.11%
2022/03/31	24	162.23	32	163.81	163.00	-8	7,208	-0.11%
2022/03/30	38	165.01	37	165.11	165.50	1	7,205	0.01%
2022/03/29	25	164.04	16	163.31	161.00	9	7,342	0.12%
2022/03/28	10	159.26	7	160.14	159.50	3	7,245	0.04%
2022/03/25	44.3	162.48	40.1	162.01	158.00	4.2	7,221	0.06%
2022/03/24	47.3	163.72	65.1	163.26	165.00	-17.8	6,980	-0.26%
2022/03/23	29	160.17	10.2	158.19	155.00	18.9	6,606	0.29%
2022/03/22	9	159.61	19.5	158.58	158.00	-10.5	6,507	-0.16%
2022/03/21	11.4	161.34	9.1	158.32	157.50	2.3	6,490	0.04%
2022/03/18	44	160.10	26	159.27	159.00	18	6,384	0.28%
2022/03/17	28	157.02	26.1	157.56	160.00	1.9	6,173	0.03%
2022/03/16	13	153.27	13	151.58	151.00	0	6,063	0.00%
2022/03/15	18.1	154.56	29.3	154.51	151.00	-11.3	6,161	-0.18%
2022/03/14	31.2	159.71	17.3	160.79	160.00	13.8	6,045	0.23%
2022/03/11	45.4	159.56	62.6	159.94	163.00	-17.2	5,795	-0.30%
2022/03/10	75.6	159.11	72.4	158.79	155.00	3.2	5,405	0.06%
2022/03/09	30.3	149.96	30	149.20	153.00	0.3	4,886	0.01%
2022/03/08	15	142.97	13.1	143.73	143.00	1.9	4,810	0.04%
2022/03/07	17.5	144.39	47.1	145.52	142.50	-29.6	4,772	-0.62%
2022/03/04	7	151.71	15	150.47	149.00	-8	4,810	-0.17%
2022/03/03	18.1	154.29	17	151.62	150.50	1.1	4,844	0.02%
2022/03/02	30	150.58	20.2	150.77	153.00	9.8	4,843	0.20%
2022/03/01	16.1	150.69	22	149.60	151.00	-6	4,828	-0.12%
2022/02/25	7	145.86	2	145.50	143.50	5	4,754	0.11%
2022/02/24	18.1	145.95	13.1	145.48	143.50	5	4,908	0.10%
2022/02/23	12.1	149.39	12	150.21	152.00	0.1	4,901	0.00%
2022/02/22	7	146.86	15	147.23	146.50	-8	4,942	-0.16%
2022/02/21	23.3	148.65	23	148.48	150.00	0.3	5,527	0.01%
2022/02/18	7.7	144.90	5	144.00	148.00	2.7	5,693	0.05%
2022/02/17	29.1	147.50	23	146.72	144.50	6.1	5,821	0.10%
2022/02/16	5	145.60	0	0.00	145.00	5	5,863	0.09%
2022/02/15	12	146.96	5.1	143.37	143.00	6.9	5,936	0.12%
2022/02/14	8	146.69	10.4	145.91	144.00	-2.4	6,110	-0.04%
2022/02/11	1	142.50	5	141.50	143.50	-4	6,116	-0.07%
2022/02/10	14.1	142.79	13	143.23	143.00	1.1	6,261	0.02%
2022/02/09	7	142.79	10	143.21	146.00	-3	6,378	-0.05%
2022/02/08	8	138.44	8	138.06	140.50	0	6,471	0.00%
2022/02/07	40	136.49	12	137.50	136.50	28	6,679	0.42%
2022/01/26	40.2	136.79	11	138.68	136.00	29.2	7,033	0.42%
2022/01/25	3.1	135.33	5	133.40	135.00	-1.9	7,384	-0.03%
2022/01/24	8	130.31	31	128.85	134.00	-23	8,137	-0.28%
2022/01/21	11	134.14	12	135.04	132.00	-1	8,654	-0.01%
2022/01/20	12	133.58	9	134.44	132.50	3	8,884	0.03%
2022/01/19	12	136.29	11	137.68	137.00	1	9,719	0.01%
2022/01/18	1	131.00	0.1	134.00	132.00	0.9	10,566	0.01%
2022/01/17	6.1	130.56	7	131.50	133.00	-0.9	11,043	-0.01%
2022/01/14	1	127.49	7	127.14	131.00	-6	11,166	-0.05%
2022/01/13	1	127.00	2	127.50	127.50	-1	11,282	-0.01%
2022/01/12	2.1	130.53	1	131.00	130.50	1.1	11,387	0.01%
2022/01/11	0	0.00	26	132.54	132.50	-26	11,608	-0.22%
2022/01/10	1	137.00	0	0.00	136.00	1	11,716	0.01%
2022/01/07	4	139.00	2	135.50	135.50	2	11,879	0.02%
2022/01/06	2	139.75	3	140.68	140.50	-1	12,081	-0.01%
2022/01/05	4.1	146.48	2	148.50	143.00	2.1	12,411	0.02%
2022/01/04	6	149.67	11	150.36	148.50	-5	12,618	-0.04%
2022/01/03	4	151.00	1.2	150.00	147.00	2.8	12,823	0.02%
2021/12/29	1.9	148.00	13	147.50	147.50	-11.1	12,991	-0.09%
2021/12/28	2	144.75	3	145.83	144.50	-1	13,027	-0.01%
2021/12/27	7	146.21	6	144.42	145.00	1	13,055	0.01%
2021/12/24	36.2	147.32	12.2	148.80	147.00	24	13,071	0.18%
2021/12/23	43.1	151.86	47.3	151.94	147.50	-4.2	12,993	-0.03%
2021/12/22	4	143.50	7	144.14	145.00	-3	12,687	-0.02%
2021/12/21	5	141.10	7	141.14	142.50	-2	12,613	-0.02%
2021/12/20	1	138.50	2	138.00	137.00	-1	12,602	-0.01%
2021/12/17	1	136.50	1	134.50	135.00	0	12,623	0.00%
2021/12/16	12	139.58	5	139.00	138.00	7	12,626	0.06%
2021/12/15	7	135.43	7	135.50	139.50	0	12,633	0.00%
2021/12/14	6.1	136.59	2	136.00	135.00	4.1	12,647	0.03%
2021/12/13	3	140.83	2	140.50	141.00	1	12,659	0.01%
2021/12/10	12	143.46	7	143.29	142.50	5	12,728	0.04%
2021/12/09	17	148.24	21	147.02	146.50	-4	13,015	-0.03%
2021/12/08	3	143.50	1	142.00	142.50	2	12,898	0.02%
2021/12/07	0.1	141.63	1	144.00	141.00	-0.9	12,952	-0.01%
2021/12/06	2	142.25	1	141.00	144.00	1	13,030	0.01%
2021/12/03	13	142.50	15	141.17	142.00	-2	13,053	-0.02%
2021/12/02	10	141.15	10.4	139.59	139.00	-0.4	13,121	0.00%
2021/12/01	2	141.01	4	142.88	145.50	-2	13,177	-0.02%
2021/11/30	13.2	145.36	8.1	146.12	144.50	5.2	13,208	0.04%
2021/11/29	11	139.45	14	141.82	145.50	-3	13,291	-0.02%
2021/11/26	10.3	142.69	7.3	141.94	142.50	3	13,330	0.02%
2021/11/25	2	148.50	12.1	147.72	145.50	-10.1	13,659	-0.07%
2021/11/24	11.2	146.38	18	146.83	147.50	-6.9	13,788	-0.05%
2021/11/23	18	152.89	22.8	152.16	148.50	-4.8	14,060	-0.03%
2021/11/22	13	153.34	10.2	154.55	150.00	2.8	14,771	0.02%
2021/11/19	18.3	157.53	30.2	157.73	157.00	-11.9	15,030	-0.08%
2021/11/18	124.3	162.25	107.3	161.75	155.50	17	15,321	0.11%	大買/大賣/
2021/11/17	28.2	157.99	26	158.52	155.00	2.2	15,486	0.01%
2021/11/16	33.2	157.78	17.1	157.40	155.50	16.1	15,748	0.10%
2021/11/15	20.1	155.12	24	155.50	160.00	-3.9	16,121	-0.02%
2021/11/12	5	151.80	7	152.43	151.50	-2	16,089	-0.01%
2021/11/11	30.9	151.89	24	152.25	151.50	6.9	16,228	0.04%
2021/11/10	15	145.77	12	146.50	150.00	3	16,164	0.02%
2021/11/09	13	148.15	26	149.21	149.50	-13	16,175	-0.08%
2021/11/08	19	148.63	13	150.46	149.50	6	16,223	0.04%
2021/11/05	16	150.13	18.1	150.19	151.50	-2.1	16,311	-0.01%
2021/11/04	23	150.44	18.4	150.02	149.00	4.6	16,569	0.03%
2021/11/03	62	155.37	51.6	154.43	156.00	10.4	16,566	0.06%
2021/11/02	38.3	161.05	33.3	160.01	154.00	4.9	16,636	0.03%
2021/11/01	97	173.00	87	172.32	171.00	10	16,465	0.06%
2021/10/29	54.1	166.14	71	168.92	171.50	-16.9	15,738	-0.11%
2021/10/28	41	150.45	146.2	149.87	156.00	-105.2	15,275	-0.69%	大賣/鉅額交易
2021/10/27	99.2	153.75	83	153.87	153.50	16.2	15,079	0.11%
2021/10/26	178.8	148.38	175.2	149.20	149.00	3.6	14,249	0.03%	大買/大賣/
2021/10/25	76.1	134.63	86	137.37	140.50	-10	13,356	-0.07%
2021/10/22	25.1	125.65	26	126.50	128.00	-0.9	12,987	-0.01%
2021/10/21	28	126.00	26.2	125.01	122.50	1.9	12,962	0.01%
2021/10/20	10.2	124.98	14	125.32	124.00	-3.8	12,892	-0.03%
2021/10/19	78.1	125.20	72	123.96	122.00	6.1	12,971	0.05%
2021/10/18	121	123.71	16.1	121.70	119.50	104.9	12,996	0.81%	大買/鉅額交易
2021/10/15	45.4	120.00	49.1	120.48	123.00	-3.7	13,226	-0.03%
2021/10/14	26.1	119.59	27	119.15	118.50	-0.9	13,152	-0.01%
2021/10/13	68	123.40	70.1	122.63	122.00	-2.1	13,025	-0.02%
2021/10/12	63.1	120.98	65	121.02	120.00	-1.9	12,778	-0.02%
2021/10/08	54.1	119.92	53.3	120.16	120.00	0.8	12,660	0.01%
2021/10/07	24	114.50	25	112.38	116.50	-1	12,398	-0.01%
2021/10/06	18	108.53	17	109.06	107.00	1	12,727	0.01%
2021/10/05	19	100.55	19.1	102.41	106.00	-0.1	12,910	0.00%
2021/10/04	3.1	102.51	16	103.06	101.00	-13	12,941	-0.10%
2021/10/01	8	103.31	12	102.67	102.00	-4	13,020	-0.03%
2021/09/30	10	108.20	12	107.67	109.50	-2	13,179	-0.02%
2021/09/29	10	106.51	8	107.63	106.00	2	13,429	0.02%
2021/09/28	1	112.50	2	112.00	110.50	-1	13,549	-0.01%
2021/09/27	4	113.38	3.6	112.80	112.00	0.5	13,709	0.00%
2021/09/24	6	111.92	8	112.19	111.00	-2	13,859	-0.01%
2021/09/23	11	109.82	10	110.45	108.50	1	13,951	0.01%
2021/09/22	10	108.05	13	108.35	109.00	-3	14,260	-0.02%
2021/09/17	17	109.18	18	109.75	112.00	-1	14,509	-0.01%
2021/09/16	12	111.92	7	111.43	109.50	5	14,585	0.03%
2021/09/15	17	113.94	13	113.81	112.50	4	14,619	0.03%
2021/09/14	42	117.51	36	116.79	115.50	6	14,525	0.04%
2021/09/13	11	113.77	16	113.22	112.50	-5	14,174	-0.04%
2021/09/10	19	112.26	15	112.53	112.00	4	14,098	0.03%
2021/09/09	15	111.83	19	110.84	113.00	-4	14,010	-0.03%
2021/09/08	13.1	108.20	8	106.88	107.50	5.1	13,904	0.04%
2021/09/07	18	108.60	19	109.87	112.00	-1	13,856	-0.01%
2021/09/06	15.1	111.82	38	113.29	112.50	-22.9	13,734	-0.17%
2021/09/03	5.2	114.34	8	112.56	112.00	-2.9	13,593	-0.02%
2021/09/02	22.4	114.69	15	114.03	114.00	7.3	13,504	0.05%
2021/09/01	53	119.95	11	119.36	118.00	42	13,317	0.32%
2021/08/31	52.2	123.34	81.1	123.78	122.00	-28.9	13,191	-0.22%
2021/08/30	35.3	120.09	12	119.79	122.00	23.3	12,758	0.18%
2021/08/27	29.2	122.84	18	121.86	121.00	11.2	12,572	0.09%
2021/08/26	131.5	126.27	149.5	127.23	125.00	-18	12,189	-0.15%	大買/大賣/
2021/08/25	49.2	118.65	41	117.13	119.00	8.2	11,297	0.07%
2021/08/24	60.2	124.74	61	124.33	122.00	-0.8	10,933	-0.01%
2021/08/23	90.2	123.63	74	124.14	125.50	16.2	10,497	0.15%
2021/08/20	84.1	115.49	94	116.49	119.00	-10	9,685	-0.10%
2021/08/19	98	112.55	98	113.13	108.50	0	9,177	0.00%
2021/08/18	41	104.42	54	105.26	109.50	-13	8,628	-0.15%
2021/08/17	53	106.36	40	106.08	101.00	13	8,435	0.15%
2021/08/16	28.1	103.69	29	103.40	105.00	-1	8,195	-0.01%
2021/08/13	36	109.33	36	109.42	106.00	0	8,024	0.00%
2021/08/12	41	106.66	41	106.62	110.50	0	7,854	0.00%
2021/08/11	27.1	109.87	32.2	109.04	106.00	-5.1	7,645	-0.07%
2021/08/10	81	121.88	73	119.66	117.50	8	7,389	0.11%
2021/08/09	44	121.77	45.1	119.97	117.50	-1.1	6,966	-0.02%
2021/08/06	53	123.42	71.2	122.76	121.50	-18.2	6,723	-0.27%
2021/08/05	45	119.63	55.1	120.18	121.00	-10.1	6,276	-0.16%
2021/08/04	38	116.43	11	114.91	112.00	27	6,025	0.45%
2021/08/03	30.1	116.22	25	116.38	115.00	5	5,977	0.08%
2021/08/02	19.2	112.93	29	113.64	118.00	-9.8	5,880	-0.17%
2021/07/30	14.1	111.67	13	111.50	107.50	1	5,758	0.02%
2021/07/29	22	110.05	19	110.16	113.00	3	5,699	0.05%
2021/07/28	62	107.95	99	108.74	107.50	-37	5,626	-0.66%
2021/07/27	33.1	116.90	30	114.68	110.50	3.1	5,535	0.06%
2021/07/26	21.1	119.52	30.1	120.46	119.50	-9.1	5,446	-0.17%
2021/07/23	33.3	124.12	20	121.68	117.50	13.3	5,393	0.25%
2021/07/22	32	130.75	73	128.95	128.00	-41	5,200	-0.79%
2021/07/21	70.1	125.95	47.2	128.70	131.50	23	4,918	0.47%
2021/07/20	10.1	121.97	39	121.95	120.50	-29	4,568	-0.63%
2021/07/19	18.1	122.91	22.2	123.43	124.00	-4.1	4,463	-0.09%
2021/07/16	19	122.00	12.2	121.89	122.00	6.8	4,377	0.16%
2021/07/15	9	115.94	17.2	115.52	121.50	-8.2	4,269	-0.19%
2021/07/14	12.1	114.17	3	115.83	113.00	9.1	4,147	0.22%
2021/07/13	119.4	127.07	76.1	124.04	117.00	43.3	4,066	1.07%	大買/
2021/07/12	27	117.50	31.1	120.30	122.50	-4.1	3,624	-0.11%
2021/07/09	10	110.50	14.1	109.71	111.50	-4.1	3,379	-0.12%
2021/07/08	31	113.31	33.1	114.35	111.50	-2.1	3,383	-0.06%
2021/07/07	41	115.41	38.4	114.83	112.50	2.6	3,450	0.07%
2021/07/06	46.4	111.84	47	111.24	114.00	-0.6	3,279	-0.02%
2021/07/05	12.2	110.89	12	111.21	112.50	0.2	3,071	0.01%
2021/07/02	20	99.59	18.5	100.84	102.50	1.5	2,919	0.05%
2021/07/01	23.6	97.74	12	96.30	93.50	11.6	2,734	0.42%
2021/06/30	21	99.82	16	100.71	99.70	5	2,545	0.20%
2021/06/29	40	101.69	31	102.87	102.50	9	2,432	0.37%
2021/06/28	9	93.73	15	93.43	96.20	-6	2,133	-0.28%
2021/06/25	2	87.55	9	92.12	92.90	-7	1,856	-0.38%
2021/06/24	18	83.62	4	83.88	84.50	14	1,734	0.81%
2021/06/23	0	0.00	1	79.90	79.70	-1	1,647	-0.06%
2021/06/22	0	0.00	1	77.30	77.00	-1	1,630	-0.06%
2021/06/21	1	77.50	1	76.90	77.00	0	1,630	0.00%
2021/06/18	1	78.60	1	80.00	78.00	0	1,629	0.00%
2021/06/16	1	78.90	1	78.30	78.10	0	1,635	0.00%
2021/06/08	8	78.40	1	76.80	78.40	7	1,621	0.43%
2021/06/07	2	78.00	0	0.00	77.60	2	1,634	0.12%
2021/06/03	4	78.05	0	0.00	78.20	4	1,647	0.24%
2021/06/02	2	79.00	6	79.08	79.00	-4	1,652	-0.24%
2021/06/01	1	77.00	0	0.00	78.00	1	1,632	0.06%
2021/05/31	2	77.05	2	75.90	76.70	0	1,640	0.00%
2021/05/28	0	0.00	2	73.20	73.00	-2	1,638	-0.12%
2021/05/26	0	0.00	2	71.15	72.00	-2	1,748	-0.11%
2021/05/25	1	71.10	2	73.15	70.60	-1	1,764	-0.06%
2021/05/24	0	0.00	2	68.70	70.00	-2	1,761	-0.11%
2021/05/21	0	0.00	1	67.20	66.70	-1	1,777	-0.06%
2021/05/20	1	65.40	1	67.10	65.40	0	1,809	0.00%
2021/05/18	0	0.00	1	63.60	64.10	-1	1,857	-0.05%
2021/05/17	0	0.00	3	59.23	58.30	-3	1,864	-0.16%
2021/05/14	4	64.85	0	0.00	63.40	4	1,841	0.22%
2021/05/13	1	60.50	1	64.20	64.80	0	1,831	0.00%
2021/05/12	3	66.53	2	66.95	64.60	1	1,831	0.05%
2021/05/11	2	72.50	2	72.80	70.00	0	1,798	0.00%
2021/05/07	0	0.00	1	76.90	77.10	-1	1,777	-0.06%
2021/05/06	2	75.25	0	0.00	73.90	2	1,782	0.11%
2021/05/03	4	86.68	3	86.47	82.00	1	1,718	0.06%
2021/04/29	5	85.78	7	85.66	86.90	-2	1,687	-0.12%
2021/04/28	3	84.20	7	83.24	85.00	-4	1,649	-0.24%
2021/04/27	7	82.71	6	82.32	82.20	1	1,636	0.06%
2021/04/26	7	82.14	6	82.60	81.90	1	1,634	0.06%
2021/04/23	0	0.00	5	80.70	81.00	-5	1,633	-0.31%
2021/04/22	12	82.53	15.5	83.00	80.80	-3.5	1,644	-0.21%
2021/04/21	5	82.40	5	81.38	81.30	0	1,621	0.00%
2021/04/20	4	81.85	8	82.56	82.40	-4	1,615	-0.25%
2021/04/19	4	82.25	5	82.00	81.50	-1	1,617	-0.06%
2021/04/16	4	84.10	6	84.73	84.40	-2	1,596	-0.13%
2021/04/15	5	84.46	9	84.21	84.60	-4	1,604	-0.25%
2021/04/14	17	84.38	14.1	84.85	86.00	2.9	1,586	0.18%
2021/04/13	19.1	89.58	18	85.91	83.10	1.1	1,505	0.07%
2021/04/12	0	0.00	1	88.90	88.90	-1	1,329	-0.08%
2021/04/09	10	76.75	11	78.97	80.90	-1	1,318	-0.08%
2021/04/08	7	74.09	11	73.82	73.60	-4	1,267	-0.32%
2021/04/07	0	0.00	1	74.30	74.00	-1	1,312	-0.08%
2021/04/06	5	74.86	0	0.00	73.90	5	1,353	0.37%
2021/04/01	4	74.60	5	74.06	73.90	-1	1,456	-0.07%
2021/03/31	12	75.50	6	74.23	76.60	6	1,521	0.39%
2021/03/30	1	73.00	1	73.20	73.00	0	1,501	0.00%
2021/03/29	1	72.10	2	72.85	72.10	-1	1,488	-0.07%
2021/03/26	12	71.36	5	71.10	71.40	7	1,489	0.47%
2021/03/24	1	69.90	0	0.00	69.80	1	1,507	0.07%
2021/03/22	2	71.20	1	70.80	70.80	1	1,538	0.07%
2021/03/19	2	71.05	22	70.50	70.80	-20	1,558	-1.28%
2021/03/18	1	71.50	1	72.10	72.40	0	1,548	0.00%
2021/03/17	4	72.10	0	0.00	71.80	4	1,548	0.26%
2021/03/15	0	73.10	0	0.00	73.20	0	1,548	0.00%
2021/03/12	1	74.20	0	0.00	73.50	1	1,547	0.06%
2021/03/11	1	72.83	1	72.70	73.60	0	1,531	0.00%
2021/03/09	1	71.35	2	71.95	72.10	-1	1,541	-0.06%
2021/03/08	5	72.80	5.2	70.37	70.30	-0.2	1,527	-0.01%
2021/03/04	0	0.00	1	71.50	71.40	-1	1,519	-0.07%
2021/03/03	12	71.88	4.1	70.27	71.30	7.9	1,525	0.52%
2021/03/02	16	72.93	37.2	71.62	70.10	-21.2	1,557	-1.36%
2021/02/26	8	74.49	13	73.27	73.50	-5	1,526	-0.33%
2021/02/25	3	71.63	3	70.97	70.50	0	1,454	0.00%
2021/02/24	0.2	69.30	0	0.00	69.50	0.2	1,428	0.01%
2021/02/23	5.3	70.95	1	71.90	70.80	4.3	1,412	0.30%
2021/02/22	4.3	70.58	4	71.08	71.00	0.3	1,385	0.02%
2021/02/19	1	66.60	0	0.00	68.00	1	1,347	0.07%
2021/02/18	10	67.99	5.1	67.48	68.00	4.9	1,331	0.37%
2021/02/17	9	64.23	2.3	64.44	64.50	6.7	1,283	0.52%
2021/02/04	1	62.90	0.4	63.00	61.80	0.6	1,261	0.05%
2021/02/03	5	61.82	6	62.32	62.20	-1	1,255	-0.08%
2021/02/02	4	61.93	3	62.03	61.00	1	1,236	0.08%
2021/02/01	1	58.20	4	58.50	59.00	-3	1,220	-0.25%
2021/01/29	4	61.40	0	0.00	59.70	4	1,211	0.33%
2021/01/28	1	60.00	3.1	60.42	60.90	-2.1	1,197	-0.17%
2021/01/27	0	0.00	2	61.30	61.40	-2	1,179	-0.17%
2021/01/26	2	63.90	0	0.00	61.80	2	1,177	0.17%
2021/01/25	0	0.00	1	62.00	63.20	-1	1,172	-0.09%
2021/01/22	3	62.40	4	61.98	62.30	-1	1,167	-0.09%
2021/01/21	1	61.50	0	0.00	61.30	1	1,158	0.09%
2021/01/20	2	61.70	8	62.15	61.70	-6	1,151	-0.52%
2021/01/19	2	65.70	0	0.00	65.20	2	1,133	0.18%
2021/01/18	3	64.47	3	64.60	65.30	0	1,123	0.00%
2021/01/15	5	67.34	0	0.00	66.90	5	1,111	0.45%
2021/01/14	1	69.10	2	68.65	69.40	-1	1,092	-0.09%
2021/01/13	0	0.00	3	67.17	67.20	-3	1,073	-0.28%
2021/01/12	2	66.30	3	66.00	65.60	-1	1,065	-0.09%
2021/01/11	3	69.00	19	68.84	68.60	-16	1,047	-1.53%
2021/01/08	23	68.37	5	69.92	68.00	18	1,032	1.74%
2021/01/06	5	69.02	5.1	68.70	67.00	-0.1	975	-0.01%
2021/01/05	5	70.22	0	0.00	69.90	5	946	0.53%
2021/01/04	11	71.62	7	72.04	71.50	4	927	0.43%
2020/12/31	1	70.50	3	70.90	70.00	-2	896	-0.22%
2020/12/30	12	72.33	14	72.78	71.50	-2	872	-0.23%
2020/12/29	11	70.45	1	69.80	69.80	10	811	1.23%
2020/12/28	24	73.86	16	73.79	73.50	8	763	1.05%
2020/12/25	5	66.50	7	66.13	68.90	-2	647	-0.31%
2020/12/24	3	63.17	5	63.22	62.70	-2	540	-0.37%
2020/12/22	0	0.00	3	60.17	59.30	-3	520	-0.58%
2020/12/21	8	63.15	4	63.90	62.40	4	516	0.78%
2020/12/17	4	62.35	1	62.00	61.50	3	496	0.60%
2020/12/16	0	0.00	1	62.80	62.50	-1	498	-0.20%
2020/12/15	2	60.95	5	61.80	61.30	-3	480	-0.62%
2020/12/10	1	59.30	0	0.00	61.30	1	451	0.22%
2020/12/09	2	59.90	2	60.00	59.70	0	451	0.00%
2020/12/08	6	60.58	1	61.20	60.50	5	447	1.12%
2020/12/07	0	0.00	1	61.20	61.00	-1	445	-0.22%
2020/12/04	3	62.00	4	62.10	62.00	-1	441	-0.23%
2020/12/03	6	59.85	2	60.05	59.20	4	417	0.96%
2020/12/02	0	0.00	3	59.10	59.80	-3	420	-0.71%
2020/12/01	2	59.45	0	0.00	59.10	2	429	0.47%
2020/11/30	2	61.30	3	60.10	59.50	-1	439	-0.23%
2020/11/27	0	0.00	2	61.65	60.10	-2	458	-0.44%
2020/11/26	3	58.80	5	59.80	61.90	-2	563	-0.35%
2020/11/25	10	58.78	8	57.79	57.10	2	569	0.35%
2020/11/23	1	56.10	1	55.90	56.10	0	564	0.00%
2020/11/18	6	56.47	6	56.05	56.00	0	567	0.00%
2020/11/10	2	55.45	0	0.00	54.50	2	582	0.34%
2020/11/09	0	0.00	2	55.40	55.20	-2	583	-0.34%
2020/11/03	1	54.30	2	52.75	54.00	-1	584	-0.17%
2020/11/02	0	0.00	1	51.00	51.00	-1	581	-0.17%
2020/10/29	1	52.70	0	0.00	53.30	1	588	0.17%
2020/10/28	0	0.00	2	54.10	53.80	-2	588	-0.34%
2020/10/26	1	55.20	0	0.00	55.10	1	588	0.17%
2020/10/21	0	0.00	1	56.00	56.20	-1	596	-0.17%
2020/10/08	1	57.10	0	0.00	57.40	1	669	0.15%
2020/10/06	1	58.40	1	58.60	58.10	0	679	0.00%
2020/09/28	0	0.00	1	57.60	57.60	-1	855	-0.12%
2020/09/25	1	56.30	0	0.00	56.10	1	861	0.12%
2020/09/24	2	58.05	0	0.00	57.70	2	858	0.23%
2020/09/23	2	59.85	0	0.00	59.60	2	862	0.23%
2020/09/22	2	60.90	0	0.00	61.10	2	863	0.23%
2020/09/21	3	63.07	3	63.07	62.80	0	861	0.00%
2020/09/15	0	0.00	2	61.40	61.00	-2	839	-0.24%
2020/09/14	2	60.10	0	0.00	60.10	2	831	0.24%
2020/09/10	1	58.70	0	0.00	58.80	1	825	0.12%
2020/09/09	1	59.40	0	0.00	59.40	1	823	0.12%
2020/09/08	1	60.70	0	0.00	60.20	1	823	0.12%
2020/09/07	0	0.00	3	63.03	61.70	-3	825	-0.36%
2020/09/04	1	61.50	0	0.00	61.60	1	823	0.12%
2020/09/03	3	64.10	3	63.43	63.50	0	813	0.00%
2020/09/02	5	64.16	3	63.60	63.60	2	831	0.24%
2020/09/01	22	67.55	28	67.00	66.00	-6	811	-0.74%
2020/08/31	11	62.89	15	63.94	65.00	-4	690	-0.58%
2020/08/28	0	0.00	2	59.90	59.10	-2	689	-0.29%
2020/08/27	3	59.23	2	59.10	58.20	1	705	0.14%
2020/08/21	2	55.50	1	55.30	55.20	1	704	0.14%
2020/08/20	1	55.30	0	0.00	54.60	1	703	0.14%
2020/08/18	0	0.00	1	60.50	58.70	-1	696	-0.14%
2020/08/13	1	58.00	1	57.60	57.20	0	696	0.00%
2020/08/12	1	57.80	0	0.00	57.80	1	697	0.14%
2020/08/10	1	59.00	0	0.00	58.30	1	708	0.14%
2020/08/07	0	0.00	1	60.00	59.00	-1	716	-0.14%
2020/08/06	1	60.50	4	60.13	59.50	-3	715	-0.42%
2020/08/05	2	62.00	0	0.00	60.90	2	723	0.28%
2020/08/04	0	0.00	1	60.70	60.00	-1	727	-0.14%
2020/08/03	0	0.00	1	60.00	59.60	-1	730	-0.14%
2020/07/31	1	60.20	3	60.20	59.80	-2	734	-0.27%
2020/07/30	2	59.45	0	0.00	59.40	2	740	0.27%
2020/07/29	1	58.60	0	0.00	58.50	1	753	0.13%
2020/07/28	3	59.10	1	59.60	57.50	2	762	0.26%
2020/07/27	0	0.00	4	59.75	59.50	-4	779	-0.51%
2020/07/24	4	63.08	1	62.10	61.50	3	832	0.36%
2020/07/23	3	63.27	4	63.63	63.90	-1	845	-0.12%
2020/07/22	0	0.00	2	62.00	61.40	-2	830	-0.24%
2020/07/21	1	62.00	11	61.31	60.80	-10	828	-1.21%
2020/07/20	1	60.70	1	60.50	60.50	0	829	0.00%
2020/07/17	17	63.49	16	62.64	61.00	1	835	0.12%
2020/07/16	2	60.50	1	60.20	60.40	1	816	0.12%
2020/07/15	2	60.70	2	59.70	59.60	0	825	0.00%
2020/07/14	1	60.10	3	60.47	60.10	-2	838	-0.24%
2020/07/13	4	61.10	20	61.78	61.20	-16	849	-1.88%
2020/07/10	9	59.64	2	61.35	59.70	7	855	0.82%
2020/07/09	5	63.90	2	63.55	61.80	3	861	0.35%
2020/07/08	4	65.30	2	64.55	64.60	2	842	0.24%
2020/07/07	6	65.18	9	64.70	65.60	-3	784	-0.38%
2020/07/06	2	59.90	0	0.00	59.70	2	710	0.28%
2020/07/03	5	61.84	2	60.30	60.30	3	711	0.42%
2020/07/02	4	59.93	14	60.59	60.20	-10	710	-1.41%
2020/06/30	3	58.40	4	58.98	58.60	-1	697	-0.14%
2020/06/29	1	57.70	0	0.00	58.20	1	694	0.14%
2020/06/17	12	59.00	2	59.05	58.60	10	703	1.42%
2020/06/16	2	58.95	0	0.00	59.00	2	706	0.28%
2020/06/15	1	57.80	0	0.00	58.10	1	710	0.14%
2020/06/12	3	55.67	3	58.47	59.00	0	713	0.00%
2020/06/11	3	62.50	3	64.10	60.60	0	717	0.00%
2020/06/09	7	65.09	7	64.81	63.50	0	727	0.00%
2020/06/08	2	62.95	2	62.25	62.50	0	713	0.00%
2020/06/05	2	63.75	0	0.00	63.70	2	708	0.28%
2020/06/04	5	66.32	4	66.08	65.00	1	707	0.14%
2020/06/03	4	62.93	9	63.50	64.10	-5	663	-0.75%
2020/06/02	2	58.50	1	59.30	58.30	1	641	0.16%
2020/06/01	0	0.00	1	56.90	56.70	-1	633	-0.16%
2020/05/29	1	55.30	0	0.00	55.60	1	632	0.16%
2020/05/28	2	56.60	1	57.90	56.00	1	631	0.16%
2020/05/22	1	56.80	0	0.00	56.50	1	629	0.16%
2020/05/21	1	57.80	4	58.35	58.10	-3	626	-0.48%
2020/05/20	1	57.80	3	57.73	57.80	-2	624	-0.32%
2020/05/19	2	59.00	0	0.00	58.70	2	625	0.32%
2020/05/18	11	57.93	1	57.60	58.20	10	625	1.60%
2020/05/15	1	58.60	2	59.90	58.30	-1	621	-0.16%
2020/05/14	2	62.55	1	63.70	60.80	1	613	0.16%
2020/05/13	0	0.00	2	63.90	64.20	-2	605	-0.33%
2020/05/12	1	65.20	0	0.00	64.10	1	605	0.17%
2020/05/11	2	64.65	6	64.12	64.50	-4	596	-0.67%
2020/05/07	1	62.50	0	0.00	62.60	1	582	0.17%
2020/05/05	2	63.85	2	64.60	63.10	0	574	0.00%
2020/05/04	2	61.75	1	62.60	62.70	1	567	0.18%
2020/04/30	1	64.10	2	64.25	63.90	-1	565	-0.18%
2020/04/29	15	63.53	13	63.85	63.00	2	553	0.36%
2020/04/28	4	58.53	4	57.40	60.00	0	496	0.00%
2020/04/27	1	54.60	1	55.40	54.60	0	481	0.00%
2020/04/23	1	54.60	5	54.72	54.50	-4	476	-0.84%
2020/04/22	5	51.94	6	53.32	54.00	-1	472	-0.21%
2020/04/21	4	55.18	5	54.26	54.00	-1	463	-0.22%
2020/04/20	1	57.90	1	57.30	57.90	0	452	0.00%
2020/04/17	6	57.35	3	57.43	57.20	3	442	0.68%
2020/04/16	1	53.60	4	54.28	56.00	-3	427	-0.70%
2020/04/15	1	51.60	2	53.45	54.30	-1	416	-0.24%
2020/04/14	0	0.00	2	50.65	50.90	-2	402	-0.50%
2020/04/13	2	45.23	1	46.35	46.40	1	385	0.26%
2020/04/10	0	0.00	1	45.70	46.40	-1	383	-0.26%
2020/04/09	1	45.00	2	45.78	45.25	-1	383	-0.26%
2020/04/08	2	44.00	1.4	44.06	44.20	0.6	379	0.16%
2020/04/07	1.4	43.43	6	42.80	43.20	-4.6	375	-1.23%
2020/04/06	0	0.00	1	41.20	41.00	-1	371	-0.27%
2020/03/30	0	0.00	2	38.73	39.05	-2	409	-0.49%
2020/03/26	0	0.00	1	37.10	38.95	-1	405	-0.25%
2020/03/25	0	0.00	2	36.53	36.55	-2	400	-0.50%
2020/03/24	0	0.00	2	32.93	33.25	-2	397	-0.50%
2020/03/23	1	31.65	0	0.00	31.70	1	394	0.25%
2020/03/20	3	32.88	0	0.00	33.90	3	395	0.76%
2020/03/19	2	34.55	1	32.70	32.70	1	391	0.26%
2020/03/18	3	37.70	0	0.00	36.30	3	385	0.78%
2020/03/17	5	38.86	8	37.95	37.70	-3	375	-0.80%
2020/03/16	2	45.30	1	43.00	41.80	1	360	0.28%
2020/03/13	2	44.90	0	0.00	45.25	2	350	0.57%
2020/03/12	2	50.05	3	50.27	48.85	-1	335	-0.30%
2020/03/11	1	56.40	1	57.60	54.20	0	315	0.00%
2020/03/10	1	56.00	0	0.00	56.00	1	311	0.32%
2020/03/09	4	59.35	6	60.20	57.50	-2	300	-0.67%
2020/03/04	1	62.30	0	0.00	62.50	1	294	0.34%
2020/03/02	2	62.75	0	0.00	62.50	2	293	0.68%
2020/02/27	2	64.90	1	64.20	64.00	1	291	0.34%
2020/02/26	0	0.00	5	66.80	66.30	-5	289	-1.73%
2020/02/25	1	66.50	0	0.00	67.20	1	289	0.35%
2020/02/21	1	67.80	0	0.00	67.80	1	296	0.34%
2020/02/20	2	69.70	2	68.00	67.90	0	296	0.00%
2020/02/19	2	68.60	0	0.00	68.70	2	294	0.68%
2020/02/18	0	0.00	7	68.49	68.30	-7	296	-2.36%
2020/02/17	1	67.30	0	0.00	68.00	1	299	0.33%
2020/02/14	0	0.00	1	67.40	67.40	-1	301	-0.33%
2020/02/13	2	67.30	3	67.30	67.30	-1	302	-0.33%
2020/02/12	0	0.00	1	68.00	68.20	-1	306	-0.33%
2020/02/11	0	0.00	3	67.57	67.50	-3	308	-0.97%
2020/02/07	1	66.10	1	66.40	66.20	0	309	0.00%
2020/02/06	2	67.90	3	68.77	68.00	-1	310	-0.32%
2020/02/05	13	68.70	19	68.29	67.70	-6	309	-1.94%
2020/02/04	5	65.40	8	66.34	66.00	-3	302	-0.99%
2020/02/03	5	62.66	10	62.42	62.50	-5	298	-1.67%
2020/01/31	4	68.78	1	69.30	68.00	3	288	1.04%
2020/01/30	11	68.84	2	69.40	67.70	9	287	3.13%
2020/01/20	2	75.00	3	74.80	74.70	-1	277	-0.36%
2020/01/17	1	75.00	0	0.00	75.40	1	279	0.36%
2020/01/16	1	75.40	0	0.00	75.50	1	305	0.33%
2020/01/15	1	76.00	5	76.00	75.80	-4	305	-1.31%
2020/01/14	3	77.50	10	77.07	76.50	-7	307	-2.28%
2020/01/10	1	74.10	1	74.80	75.00	0	301	0.00%
2020/01/09	4	75.15	0	0.00	74.70	4	299	1.33%
2020/01/08	1	75.20	4	75.50	75.20	-3	297	-1.01%
2020/01/07	5	76.84	0	0.00	75.80	5	296	1.69%
2020/01/06	0	0.00	3	77.00	77.00	-3	298	-1.01%
2020/01/03	2	76.25	0	0.00	76.10	2	297	0.67%
2020/01/02	1	76.60	0	0.00	77.10	1	293	0.34%
2019/12/27	2	78.90	3.2	78.63	78.40	-1.2	291	-0.41%
2019/12/26	5	78.20	1	78.70	78.00	4	298	1.34%
2019/12/25	10	79.36	21	79.24	79.00	-11	296	-3.72%
2019/12/23	2	76.00	2	75.60	75.40	0	264	0.00%
2019/12/20	2	75.20	2	75.00	74.90	0	268	0.00%
2019/12/19	1	74.70	0	0.00	74.60	1	271	0.37%
2019/12/18	0	0.00	1	74.90	74.90	-1	276	-0.36%
2019/12/17	3	74.00	3	74.20	74.40	0	285	0.00%
2019/12/16	1	73.50	0	0.00	73.50	1	298	0.34%
2019/12/12	1	73.80	1	73.90	73.90	0	314	0.00%
2019/12/11	0	0.00	1	72.40	73.40	-1	325	-0.31%
2019/12/06	0.1	72.60	0	0.00	72.60	0.1	342	0.03%
2019/12/05	0	0.00	1	72.90	72.90	-1	354	-0.28%
2019/12/04	3	72.50	0	0.00	72.70	3	361	0.83%
2019/12/03	0	0.00	4	72.58	72.40	-4	365	-1.09%
2019/12/02	4	72.50	0	0.00	72.30	4	365	1.09%
2019/11/29	5	75.00	0	0.00	74.10	5	368	1.36%
2019/11/28	0	0.00	2	74.90	75.00	-2	371	-0.54%
2019/11/27	0	0.00	1	74.90	74.90	-1	376	-0.27%
2019/11/26	0	0.00	2	75.05	75.00	-2	379	-0.53%
2019/11/22	1	73.20	0	0.00	73.20	1	392	0.25%
2019/11/21	1	72.80	0	0.00	73.10	1	395	0.25%
2019/11/20	10	74.53	0	0.00	74.00	10	398	2.51%
2019/11/19	1	76.00	0	0.00	75.80	1	396	0.25%
2019/11/18	0	0.00	1	75.80	75.80	-1	403	-0.25%
2019/11/15	1	76.60	0	0.00	76.30	1	406	0.25%
2019/11/12	5	76.14	4	76.70	76.60	1	417	0.24%
2019/11/11	5	76.52	0	0.00	75.60	5	419	1.19%
2019/11/08	2	78.55	1	79.00	78.20	1	413	0.24%
2019/11/07	0	0.00	1	79.30	79.10	-1	415	-0.24%
2019/11/06	2	80.90	8	80.74	80.00	-6	416	-1.44%
2019/11/05	3	80.20	0	0.00	80.70	3	418	0.72%
2019/11/04	2	80.30	2	79.75	79.70	0	420	0.00%
2019/11/01	0	0.00	3	80.40	80.40	-3	424	-0.71%
2019/10/30	1.1	81.11	1	81.10	81.20	0.1	433	0.02%
2019/10/29	1	82.30	2	81.75	81.50	-1	448	-0.22%
2019/10/28	0	0.00	1	83.10	82.40	-1	451	-0.22%
2019/10/25	4	83.33	1	82.30	82.00	3	453	0.66%
2019/10/24	5	83.60	6	83.75	82.80	-1	458	-0.22%
2019/10/23	0	0.00	1	80.30	80.00	-1	439	-0.23%
2019/10/21	0.6	80.30	0	0.00	80.80	0.6	456	0.13%
2019/10/15	3	79.20	3	78.83	78.80	0	481	0.00%
2019/10/14	3	79.37	0	0.00	78.90	3	488	0.61%
2019/10/09	4	79.80	4	79.20	79.20	0	489	0.00%
2019/10/08	2	80.55	0	0.00	80.30	2	489	0.41%
2019/10/03	1	81.30	0	0.00	81.50	1	494	0.20%
2019/10/02	0	0.00	2	81.85	82.30	-2	502	-0.40%
2019/09/27	1.3	79.48	0	0.00	79.40	1.3	514	0.25%
2019/09/25	1	79.90	0	0.00	80.00	1	575	0.17%
2019/09/24	3	81.87	0	0.00	81.30	3	582	0.52%
2019/09/23	0	0.00	3	82.67	82.30	-3	583	-0.51%
2019/09/20	1	85.20	0	0.00	83.80	1	583	0.17%
2019/09/19	0	0.00	1	84.20	84.50	-1	574	-0.17%
2019/09/18	5	81.84	0	0.00	81.80	5	562	0.89%
2019/09/16	7	83.59	2	84.60	84.10	5	567	0.88%
2019/09/12	0	0.00	1	84.00	82.80	-1	555	-0.18%
2019/09/11	0	0.00	2	83.05	83.00	-2	553	-0.36%
2019/09/10	0	0.00	1	81.80	82.20	-1	557	-0.18%
2019/09/09	1	82.40	6	82.58	82.60	-5	552	-0.90%
2019/09/06	3	80.90	1	80.90	81.40	2	542	0.37%
2019/09/05	0	0.00	2	80.10	80.70	-2	542	-0.37%
2019/09/03	2	80.25	2	80.35	79.80	0	564	0.00%
2019/09/02	0	0.00	1	79.30	79.40	-1	560	-0.18%
2019/08/29	0	0.00	1	78.40	78.10	-1	553	-0.18%
2019/08/28	1	77.60	2	78.50	77.60	-1	552	-0.18%
2019/08/27	2	78.15	3	78.13	78.30	-1	545	-0.18%
2019/08/26	1	76.70	2	76.75	76.60	-1	540	-0.19%
2019/08/23	0	0.00	4	77.55	77.70	-4	539	-0.74%
2019/08/22	0	0.00	1	77.00	76.70	-1	536	-0.19%
2019/08/21	0	0.00	2	77.15	77.10	-2	534	-0.37%
2019/08/20	0	0.00	4	76.00	75.90	-4	537	-0.74%
2019/08/19	1	75.20	1	75.30	75.60	0	536	0.00%
2019/08/16	0	0.00	1	74.30	74.50	-1	545	-0.18%
2019/08/14	2	72.60	1	71.60	71.20	1	535	0.19%
2019/08/13	1	72.10	0	0.00	71.70	1	542	0.18%
2019/08/12	1	72.70	0	0.00	73.30	1	546	0.18%
2019/08/08	1	71.80	0	0.00	72.50	1	547	0.18%
2019/08/07	0	0.00	4	71.13	70.80	-4	552	-0.72%
2019/08/06	1	68.80	0	0.00	71.80	1	566	0.18%
2019/08/05	1	71.60	0	0.00	71.20	1	576	0.17%
2019/08/02	2	74.20	2	73.55	73.50	0	592	0.00%
2019/08/01	5	76.80	10	77.00	76.20	-5	658	-0.76%
2019/07/31	6	76.65	5	77.06	77.00	1	665	0.15%
2019/07/29	0	0.00	1	74.70	74.90	-1	660	-0.15%
2019/07/26	2	75.90	1	75.80	75.60	1	664	0.15%
2019/07/25	11	77.28	1	77.40	77.50	10	659	1.52%
2019/07/24	0	0.00	1	78.60	78.30	-1	656	-0.15%
2019/07/23	1	78.60	0	0.00	79.00	1	651	0.15%
2019/07/19	1	77.20	0	0.00	78.00	1	651	0.15%
2019/07/18	2	77.60	1	78.30	77.00	1	654	0.15%
2019/07/17	1	80.60	1	80.60	79.50	0	658	0.00%
2019/07/16	2	79.95	0	0.00	80.60	2	651	0.31%
2019/07/12	0	0.00	2	79.85	80.50	-2	666	-0.30%
2019/07/11	1	80.30	2	80.50	79.90	-1	676	-0.15%
2019/07/10	1	79.50	0	0.00	79.80	1	686	0.15%
2019/07/09	2	79.00	0	0.00	79.00	2	698	0.29%
2019/07/08	8	81.48	4	81.30	81.30	4	715	0.56%
2019/07/05	9	84.32	5	84.20	84.20	4	719	0.56%
2019/07/04	2	84.20	5	84.10	84.10	-3	738	-0.41%
2019/07/03	10	85.31	13	85.51	83.10	-3	735	-0.41%
2019/07/02	2	82.40	11	82.10	82.20	-9	707	-1.27%
2019/07/01	0	0.00	1	78.50	80.00	-1	694	-0.14%
2019/06/27	2	77.00	1	77.00	77.00	1	693	0.14%
2019/06/26	1	75.80	0	0.00	75.60	1	699	0.14%
2019/06/25	2	77.25	0	0.00	75.80	2	717	0.28%
2019/06/21	7	78.57	5	78.06	77.90	2	725	0.28%
2019/06/20	2	76.60	2	76.20	76.00	0	722	0.00%
2019/06/18	5	76.96	7	76.84	76.10	-2	733	-0.27%
2019/06/13	1	76.30	1	75.70	75.40	0	790	0.00%
2019/06/12	8	75.80	2	75.40	75.10	6	801	0.75%
2019/06/11	1	72.50	0	0.00	72.60	1	789	0.13%
2019/06/10	0	0.00	2	71.75	71.50	-2	789	-0.25%
2019/06/06	1	70.90	1	71.00	71.40	0	796	0.00%
2019/06/05	6	72.17	5	71.24	71.00	1	807	0.12%
2019/06/03	1	70.10	0	0.00	72.30	1	843	0.12%
2019/05/30	5	72.64	3	72.67	72.70	2	859	0.23%
2019/05/29	3	71.80	4	72.20	72.30	-1	875	-0.11%
2019/05/28	1	71.90	0	0.00	71.70	1	886	0.11%
2019/05/27	1	72.00	1	72.20	71.50	0	906	0.00%
2019/05/24	4	70.75	4	70.33	70.20	0	918	0.00%
2019/05/23	3	70.23	0	0.00	70.10	3	929	0.32%
2019/05/22	5	72.32	9	72.37	72.10	-4	950	-0.42%
2019/05/20	3	70.97	10	70.92	71.80	-7	1,045	-0.67%
2019/05/17	2	74.75	6	73.75	72.90	-4	1,080	-0.37%
2019/05/16	1	75.00	3	74.90	74.60	-2	1,133	-0.18%
2019/05/15	0	0.00	1	75.30	75.60	-1	1,296	-0.08%
2019/05/14	4	70.60	0	0.00	73.40	4	1,299	0.31%
2019/05/13	0	0.00	1	72.30	72.00	-1	1,298	-0.08%
2019/05/10	1	75.20	6	75.38	74.70	-5	1,306	-0.38%
2019/05/09	26	75.90	39.4	77.49	74.30	-13.4	1,301	-1.03%
2019/05/08	3	81.90	0	0.00	82.10	3	1,241	0.24%
2019/05/06	1	85.00	1	86.30	85.00	0	1,247	0.00%
2019/05/03	6	88.12	4	88.03	87.80	2	1,243	0.16%
2019/05/02	1	86.20	0	0.00	87.40	1	1,244	0.08%
2019/04/30	0	0.00	1.3	86.40	86.20	-1.3	1,245	-0.11%
2019/04/29	2	85.70	1	86.30	85.20	1	1,258	0.08%
2019/04/26	0	0.00	0.2	87.60	87.20	-0.2	1,260	-0.02%
2019/04/24	2	88.50	3	88.10	88.20	-1	1,370	-0.07%
2019/04/23	2	87.10	0	0.00	87.90	2	1,388	0.14%
2019/04/22	0	0.00	1	88.80	89.00	-1	1,392	-0.07%
2019/04/19	1	89.60	0	0.00	89.60	1	1,410	0.07%
2019/04/18	5	90.20	5	88.56	88.40	0	1,434	0.00%
2019/04/16	3	88.83	3	88.13	88.10	0	1,480	0.00%
2019/04/15	4	89.55	0	0.00	88.80	4	1,474	0.27%
2019/04/12	7	89.64	0	0.00	89.40	7	1,481	0.47%
2019/04/11	1	91.30	0	0.00	91.10	1	1,476	0.07%
2019/04/10	12	93.45	12	93.71	92.70	0	1,471	0.00%
2019/04/09	1	93.10	3	92.53	92.40	-2	1,445	-0.14%
2019/04/08	3	92.80	14	93.39	92.90	-11	1,453	-0.76%
2019/04/03	5	92.06	10	91.95	92.30	-5	1,456	-0.34%
2019/04/02	1	91.70	1	91.90	91.70	0	1,472	0.00%
2019/04/01	3	91.07	3	91.43	91.00	0	1,502	0.00%
2019/03/29	7	91.31	7	91.03	90.70	0	1,500	0.00%
2019/03/28	6	90.32	3	90.27	90.00	3	1,514	0.20%
2019/03/27	10	91.74	3	91.70	91.80	7	1,512	0.46%
2019/03/26	4	92.68	0	0.00	91.70	4	1,519	0.26%
2019/03/25	10	92.61	4	92.40	92.00	6	1,539	0.39%
2019/03/22	0	0.00	3	94.87	94.70	-3	1,605	-0.19%
2019/03/21	2	95.60	1	95.60	95.60	1	1,608	0.06%
2019/03/19	6	96.23	6	97.08	94.80	0	1,635	0.00%
2019/03/18	7	94.56	4	95.90	94.80	3	1,613	0.19%
2019/03/15	4	98.33	13	98.12	97.50	-9	1,592	-0.57%
2019/03/12	2	97.75	2	97.90	96.90	0	1,604	0.00%
2019/03/08	1	96.80	0	0.00	95.70	1	1,659	0.06%
2019/03/07	3	99.17	3	98.73	98.10	0	1,646	0.00%
2019/03/06	5	100.76	4	99.60	99.90	1	1,669	0.06%
2019/03/05	1	99.20	1	99.30	99.30	0	1,677	0.00%
2019/03/04	4	100.68	1	101.50	100.50	3	1,698	0.18%
2019/02/27	1	99.00	2	99.30	100.00	-1	1,702	-0.06%
2019/02/26	10	100.12	5	99.58	98.50	5	1,713	0.29%
2019/02/25	1	100.00	0	0.00	99.10	1	1,708	0.06%
2019/02/22	4	100.50	9	100.89	100.00	-5	1,705	-0.29%
2019/02/21	11	101.23	9	100.67	101.00	2	1,773	0.11%
2019/02/20	25	105.26	14.1	105.58	102.00	10.9	1,808	0.60%
2019/02/19	17	102.88	7.2	103.60	105.00	9.8	1,750	0.56%
2019/02/18	5	103.50	5	105.10	103.50	0	1,734	0.00%
2019/02/15	7	102.86	7	103.71	103.00	0	1,711	0.00%
2019/02/14	9	101.43	8	103.44	104.50	1	1,682	0.06%
2019/02/12	0	0.00	0.1	95.80	95.90	-0.1	1,523	-0.01%
2019/02/11	0	0.00	3	95.97	96.50	-3	1,537	-0.20%
2019/01/29	2	94.20	3	93.70	93.80	-1	1,571	-0.06%
2019/01/28	1	94.30	2	94.20	93.80	-1	1,574	-0.06%
2019/01/25	0	0.00	1	92.60	92.60	-1	1,635	-0.06%
2019/01/24	0	0.00	0	91.80	92.00	0	1,678	0.00%
2019/01/23	5	91.30	5	92.06	91.70	0	1,771	0.00%
2019/01/22	1	92.00	2	91.95	91.50	-1	1,787	-0.06%
2019/01/21	1	92.00	5	92.00	92.40	-4	1,830	-0.22%
2019/01/18	1	91.90	3	92.77	93.70	-2	1,869	-0.11%
2019/01/17	5	92.44	3	92.67	92.40	2	1,927	0.10%
2019/01/16	8	97.41	10	96.24	94.10	-2	1,953	-0.10%
2019/01/15	7	93.79	7	93.43	93.50	0	1,865	0.00%
2019/01/14	3	93.90	3	92.13	92.20	0	1,851	0.00%
2019/01/11	5	93.10	7	92.37	92.00	-2	1,848	-0.11%
2019/01/10	4	93.20	0.1	93.00	93.20	3.9	1,832	0.21%
2019/01/09	2	92.50	9	90.83	92.90	-7	1,817	-0.39%
2019/01/08	2	87.55	0	0.00	86.40	2	1,763	0.11%
2019/01/07	2	86.45	0	0.00	86.20	2	1,766	0.11%
2019/01/04	1	84.70	3	84.77	84.50	-2	1,775	-0.11%
2019/01/03	2	88.65	0	0.00	87.60	2	1,791	0.11%
2019/01/02	0	0.00	1	92.00	91.20	-1	1,789	-0.06%
2018/12/28	1	91.00	2	91.55	91.50	-1	1,796	-0.06%
2018/12/27	3	91.57	3	92.10	90.60	0	1,812	0.00%
2018/12/26	3	92.80	2	90.80	89.60	1	1,801	0.06%
2018/12/25	5	90.24	1	91.50	92.10	4	1,794	0.22%
2018/12/24	4	90.70	6	91.32	91.30	-2	1,805	-0.11%
2018/12/21	1	86.70	1	88.60	89.60	0	1,818	0.00%
2018/12/20	6	88.22	4	88.63	87.90	2	1,835	0.11%
2018/12/18	3	89.73	2.1	89.02	89.50	0.9	1,885	0.05%
2018/12/17	16	94.43	12	94.41	92.20	4	1,868	0.21%
2018/12/12	2	89.89	7.1	89.88	89.60	-5	1,792	-0.28%
2018/12/11	1	86.00	1	86.50	86.10	0	1,778	0.00%
2018/12/10	2	85.70	0	0.00	85.30	2	1,805	0.11%
2018/12/07	0	0.00	1	88.50	88.60	-1	1,810	-0.06%
2018/12/06	2	87.65	3	87.43	87.00	-1	1,817	-0.06%
2018/12/04	2	94.65	1	95.60	94.00	1	1,855	0.05%
2018/12/03	3	95.87	3	96.23	95.70	0	1,848	0.00%
2018/11/29	2	93.05	7	92.89	91.30	-5	1,835	-0.27%
2018/11/27	1	91.30	3	91.83	92.20	-2	1,829	-0.11%
2018/11/26	1	90.60	1	91.00	90.20	0	1,809	0.00%
2018/11/23	5	90.40	5	89.14	88.60	0	1,799	0.00%
2018/11/22	1	90.50	1	88.70	88.60	0	1,786	0.00%
2018/11/21	2.1	89.33	2	89.90	89.80	0.1	1,788	0.00%
2018/11/20	27	92.13	31	91.10	90.10	-4	1,795	-0.22%
2018/11/19	15	89.07	10	89.87	90.00	5	1,799	0.28%
2018/11/16	1	84.00	2	85.30	83.80	-1	1,761	-0.06%
2018/11/15	1	85.20	1	84.30	84.40	0	1,757	0.00%
2018/11/14	4	86.05	4	85.53	85.00	0	1,745	0.00%
2018/11/13	3	85.73	1	86.70	85.80	2	1,734	0.12%
2018/11/12	3	90.73	5	90.76	90.20	-2	1,714	-0.12%
2018/11/08	3	92.37	4	94.08	91.00	-1	1,728	-0.06%
2018/11/07	17	93.26	10	93.14	93.80	7	1,714	0.41%
2018/11/06	3	93.43	2	93.40	90.50	1	1,722	0.06%
2018/11/05	4	95.75	3	95.00	95.00	1	1,694	0.06%
2018/11/02	14	96.91	13	95.78	95.60	1	1,687	0.06%
2018/11/01	9	95.79	18	95.71	95.00	-9	1,658	-0.54%
2018/10/31	21	93.60	10	92.53	95.80	11	1,621	0.68%
2018/10/30	7	88.11	3	88.97	89.40	4	1,533	0.26%
2018/10/29	12	88.48	17	88.94	89.50	-5	1,544	-0.32%
2018/10/26	4	86.70	6	87.37	87.00	-2	1,537	-0.13%
2018/10/25	2	86.20	9	87.51	86.20	-7	1,504	-0.47%
2018/10/24	1	85.60	8	85.55	85.40	-7	1,453	-0.48%
2018/10/23	1	82.50	0	0.00	82.50	1	1,419	0.07%
2018/10/19	2	80.75	1	84.50	84.50	1	1,424	0.07%
2018/10/18	1	82.40	2	82.50	82.50	-1	1,424	-0.07%
2018/10/16	0	0.00	3	82.47	82.50	-3	1,493	-0.20%
2018/10/15	2	80.55	1	82.40	81.90	1	1,547	0.06%
2018/10/12	1	78.20	4	77.23	79.10	-3	1,568	-0.19%
2018/10/11	5	76.88	2	78.85	76.60	3	1,578	0.19%
2018/10/09	7	86.17	7	85.17	85.00	0	1,593	0.00%
2018/10/08	2	85.75	0	0.00	85.60	2	1,599	0.13%
2018/10/05	1	85.00	2	87.60	84.50	-1	1,616	-0.06%
2018/10/04	1	88.60	2	88.50	88.70	-1	1,616	-0.06%
2018/10/02	5	91.88	4	92.33	90.20	1	1,632	0.06%
2018/10/01	0	0.00	1	86.00	89.50	-1	1,613	-0.06%
2018/09/28	2	87.75	0	0.00	86.50	2	1,621	0.12%
2018/09/27	1	90.10	1	89.50	89.50	0	1,609	0.00%
2018/09/26	1	88.70	0	0.00	88.50	1	1,634	0.06%
2018/09/25	8	90.09	13	88.81	89.70	-5	1,718	-0.29%
2018/09/21	1	85.30	4	85.20	85.30	-3	1,704	-0.18%
2018/09/20	10	84.89	12	86.23	84.30	-2	1,719	-0.12%
2018/09/18	12	85.63	2	86.35	85.50	10	1,736	0.58%
2018/09/17	1	88.60	3	88.43	88.30	-2	1,750	-0.11%
2018/09/14	0	0.00	1	86.90	87.20	-1	1,747	-0.06%
2018/09/13	2	81.35	3	82.07	80.70	-1	1,730	-0.06%
2018/09/12	5	78.88	5	78.56	79.20	0	1,731	0.00%
2018/09/11	1	80.10	4	79.00	79.60	-3	1,775	-0.17%
2018/09/10	5	80.08	1	82.00	78.50	4	1,791	0.22%
2018/09/07	2	88.30	0	0.00	87.20	2	1,808	0.11%
2018/09/06	1	90.50	0	0.00	91.00	1	1,824	0.05%
2018/09/05	4	90.93	4	89.25	90.40	0	1,967	0.00%
2018/09/03	1	88.80	0	0.00	88.20	1	2,224	0.04%
2018/08/30	1	94.00	0	0.00	93.80	1	2,355	0.04%
2018/08/28	2	94.15	0	0.00	94.30	2	2,419	0.08%
2018/08/27	2	94.85	0	0.00	96.00	2	2,439	0.08%
2018/08/24	9	94.64	10	95.42	94.70	-1	2,431	-0.04%
2018/08/23	2	99.90	2	98.75	99.70	0	2,420	0.00%
2018/08/20	0	0.00	7	102.00	102.00	-7	2,568	-0.27%
2018/08/17	1	102.50	1	103.00	101.50	0	2,600	0.00%
2018/08/16	3	102.67	2	102.00	102.00	1	2,658	0.04%
2018/08/15	2	101.50	5	102.30	102.50	-3	2,676	-0.11%
2018/08/14	10	101.50	13	101.73	104.00	-3	2,732	-0.11%
2018/08/13	8	100.89	1	104.00	100.50	7	2,780	0.25%
2018/08/10	7	107.50	0	0.00	106.00	7	2,763	0.25%
2018/08/09	0	0.00	2	108.50	108.50	-2	2,771	-0.07%
2018/08/08	8	111.44	4	112.88	110.00	4	2,781	0.14%
2018/08/07	7	108.79	8	108.56	109.00	-1	2,754	-0.04%
2018/08/06	0	0.00	40	109.50	109.50	-40	2,793	-1.43%
2018/08/03	9	110.67	8	113.13	110.50	1	2,821	0.04%
2018/08/02	6	111.50	1	112.00	109.00	5	2,837	0.18%
2018/08/01	2	108.00	0	0.00	108.00	2	2,874	0.07%
2018/07/31	3	106.33	3	105.17	107.00	0	2,959	0.00%
2018/07/30	2	105.50	4	105.00	104.50	-2	2,977	-0.07%
2018/07/26	3	109.17	1	108.50	107.50	2	3,048	0.07%
2018/07/25	3	106.83	3	107.17	107.50	0	3,078	0.00%
2018/07/24	20	105.65	20	103.53	107.50	0	3,111	0.00%
2018/07/23	18	104.28	17	104.62	104.00	1	3,182	0.03%
2018/07/20	57	108.44	14	107.29	109.50	43	3,193	1.35%
2018/07/19	12	112.42	18	111.33	108.50	-6	3,176	-0.19%
2018/07/18	10	114.50	10	114.65	114.00	0	3,244	0.00%
2018/07/17	4	114.63	4	114.75	113.50	0	3,281	0.00%
2018/07/16	4	117.75	0	0.00	117.50	4	3,259	0.12%
2018/07/13	1	120.50	3	121.67	120.50	-2	3,268	-0.06%
2018/07/12	5	118.70	7	118.36	120.00	-2	3,269	-0.06%
2018/07/11	5	118.30	5	117.10	119.00	0	3,316	0.00%
2018/07/09	10	117.05	1	116.00	117.00	9	3,424	0.26%
2018/07/06	1	117.00	0	0.00	117.00	1	3,444	0.03%
2018/07/05	1	122.00	1	117.50	117.00	0	3,484	0.00%
2018/07/04	6	122.83	4	122.50	120.50	2	3,534	0.06%
2018/07/03	21	133.29	26	131.98	130.50	-5	3,608	-0.14%
2018/07/02	8	127.38	7	125.79	128.50	1	3,570	0.03%
2018/06/29	4	127.00	0	0.00	127.00	4	3,562	0.11%
2018/06/28	12	123.38	12	122.83	124.00	0	3,578	0.00%
2018/06/27	15	124.87	13	125.50	122.50	2	3,615	0.06%
2018/06/26	7	124.21	7	120.43	125.50	0	3,670	0.00%
2018/06/25	7	121.57	7	121.36	122.00	0	3,681	0.00%
2018/06/22	6	121.33	6	120.17	121.50	0	3,715	0.00%
2018/06/21	6	122.50	5	123.50	122.50	1	3,757	0.03%
2018/06/20	18	123.69	21	124.29	122.50	-3	3,818	-0.08%
2018/06/19	5	130.70	5	132.00	129.00	0	3,823	0.00%
2018/06/15	21	135.05	18	133.72	132.00	3	3,884	0.08%
2018/06/14	10	132.10	10	130.60	131.50	0	3,851	0.00%
2018/06/13	15	134.70	16	133.44	130.50	-1	3,903	-0.03%
2018/06/12	8	135.25	15	133.50	138.00	-7	3,818	-0.18%
2018/06/11	1	127.00	0	0.00	125.50	1	3,645	0.03%
2018/06/08	7	126.57	8	126.69	125.50	-1	3,762	-0.03%
2018/06/07	29	128.91	20	128.23	126.50	9	3,815	0.24%
2018/06/06	5	122.00	5	122.30	122.00	0	3,887	0.00%
2018/06/05	10	125.45	11	123.86	121.50	-1	4,368	-0.02%
2018/06/04	0	0.00	1	123.00	123.00	-1	4,390	-0.02%
2018/06/01	4	120.88	4	121.38	120.50	0	4,457	0.00%
2018/05/31	8	122.50	14	122.25	119.50	-6	4,568	-0.13%
2018/05/30	15	122.90	13	122.50	122.00	2	4,671	0.04%
2018/05/29	5	119.30	4	117.50	117.00	1	4,642	0.02%
2018/05/28	10	119.35	5	119.30	119.50	5	4,844	0.10%
2018/05/25	4	117.63	8	116.69	116.50	-4	4,953	-0.08%
2018/05/24	6	120.00	8	119.75	119.50	-2	5,083	-0.04%
2018/05/23	5	126.40	3	125.00	124.00	2	5,402	0.04%
2018/05/22	6	127.58	8	127.63	127.50	-2	5,645	-0.04%
2018/05/21	2	117.50	5	124.00	126.00	-3	5,668	-0.05%
2018/05/18	3	118.00	5	118.90	118.00	-2	5,658	-0.04%
2018/05/17	14	121.21	11	121.95	119.50	3	5,747	0.05%
2018/05/16	6	122.33	6	124.00	121.50	0	5,895	0.00%
2018/05/15	2	124.00	5	124.10	124.00	-3	6,032	-0.05%
2018/05/14	9	125.06	10	123.95	125.50	-1	6,164	-0.02%
2018/05/11	10	124.60	11	125.14	123.00	-1	6,307	-0.02%
2018/05/10	6	124.25	5	123.80	125.00	1	6,406	0.02%
2018/05/09	5	123.70	7	123.50	121.00	-2	6,491	-0.03%
2018/05/08	22	123.82	21	123.90	123.00	1	6,653	0.02%
2018/05/07	5	118.30	5	117.80	118.50	0	6,650	0.00%
2018/05/04	6	110.92	7	112.64	117.50	-1	6,757	-0.01%
2018/05/03	13	113.96	12	114.38	114.50	1	6,756	0.01%
2018/05/02	14	118.11	14	118.82	115.50	0	6,758	0.00%
2018/04/30	3	119.33	4	119.00	121.50	-1	6,817	-0.01%
2018/04/27	32	116.83	34	115.60	120.00	-2	6,824	-0.03%
2018/04/26	11	116.18	5	116.80	112.00	6	6,738	0.09%
2018/04/25	34	116.26	55	115.03	118.00	-21	6,695	-0.31%
2018/04/24	37	116.77	15	118.67	117.50	22	6,687	0.33%
2018/04/23	15	126.63	21	126.83	124.00	-6	6,636	-0.09%
2018/04/20	5	133.10	7	132.00	131.50	-2	6,590	-0.03%
2018/04/19	5	132.70	4	134.13	132.50	1	6,577	0.02%
2018/04/18	3	132.83	1	132.00	131.00	2	6,588	0.03%
2018/04/17	22	132.64	17	136.06	130.00	5	6,611	0.08%
2018/04/16	28	140.18	50	141.32	137.00	-22	6,564	-0.34%
2018/04/13	13	136.92	7	137.43	137.00	6	6,500	0.09%
2018/04/12	2	135.50	8	136.44	138.50	-6	6,501	-0.09%
2018/04/11	10	137.45	8	137.88	135.50	2	6,490	0.03%
2018/04/10	19	139.21	15	138.30	137.00	4	6,462	0.06%
2018/04/09	10	137.05	11	138.91	142.00	-1	6,460	-0.02%
2018/04/03	18	129.97	17	128.24	133.00	1	6,346	0.02%
2018/04/02	3	125.17	5	127.00	130.00	-2	6,314	-0.03%
2018/03/31	2	127.75	2	127.00	128.00	0	6,311	0.00%
2018/03/30	18	125.03	3	124.17	124.50	15	6,333	0.24%
2018/03/29	6	128.75	4	129.00	127.50	2	6,382	0.03%
2018/03/28	7	138.07	53	138.10	135.00	-46	6,338	-0.73%
2018/03/27	68	143.26	27	143.28	142.50	41	6,402	0.64%
2018/03/26	1	139.00	1	139.00	140.50	0	6,402	0.00%
2018/03/23	21	134.90	3	136.50	136.00	18	6,412	0.28%
2018/03/22	9	142.28	4	142.25	139.50	5	6,402	0.08%
2018/03/21	27	146.61	24	147.77	143.00	3	6,460	0.05%
2018/03/20	2	142.00	1	144.00	144.50	1	6,487	0.02%
2018/03/19	31	143.47	17	143.85	144.50	14	6,730	0.21%
2018/03/16	5	140.60	7	141.21	141.00	-2	6,717	-0.03%
2018/03/15	0	0.00	2	139.75	141.50	-2	6,771	-0.03%
2018/03/14	13	147.12	44	147.00	143.50	-31	6,832	-0.45%
2018/03/13	36	146.28	8	145.75	144.50	28	6,784	0.41%
2018/03/12	39	146.10	32	146.39	146.50	7	6,742	0.10%
2018/03/09	46	145.33	41	144.23	143.50	5	6,640	0.08%
2018/03/08	9	139.72	10	139.35	137.50	-1	6,234	-0.02%
2018/03/07	10	138.75	10	138.85	138.50	0	6,250	0.00%
2018/03/06	26	139.58	23	136.70	142.00	3	6,196	0.05%
2018/03/05	11	137.91	32	140.19	134.00	-21	6,149	-0.34%
2018/03/02	23	137.83	13	137.88	139.00	10	6,107	0.16%
2018/03/01	44	139.11	56	136.38	141.00	-12	6,126	-0.20%
2018/02/27	34	135.34	20	136.63	132.00	14	5,939	0.24%
2018/02/26	74	138.90	79	137.25	139.00	-5	5,853	-0.09%
2018/02/23	41	140.21	26	137.21	134.50	15	5,751	0.26%
2018/02/22	29	130.81	32	131.13	133.50	-3	5,453	-0.06%
2018/02/21	6	119.75	11	120.64	123.00	-5	5,209	-0.10%
2018/02/12	9	113.17	58	113.78	114.00	-49	5,176	-0.95%
2018/02/09	22	110.70	31	109.58	112.00	-9	5,229	-0.17%
2018/02/08	65	117.02	13	120.81	115.50	52	5,177	1.00%
2018/02/07	26	122.69	30	123.62	120.50	-4	5,147	-0.08%
2018/02/06	24	119.17	16	118.97	116.50	8	5,027	0.16%
2018/02/05	15	126.30	26	126.48	129.00	-11	4,909	-0.22%
2018/02/02	27	127.06	13	126.77	127.50	14	4,771	0.29%
2018/02/01	9	125.72	6	125.00	124.00	3	4,710	0.06%
2018/01/31	14	126.43	20	125.65	125.00	-6	4,677	-0.13%
2018/01/30	11	119.36	17	118.65	120.00	-6	4,472	-0.13%
2018/01/29	10	116.80	18	116.64	120.50	-8	4,441	-0.18%
2018/01/26	29	107.74	27	107.20	111.00	2	4,417	0.05%
2018/01/25	20	106.03	21	106.17	106.00	-1	4,400	-0.02%
2018/01/24	10	104.85	10	105.30	105.50	0	4,430	0.00%
2018/01/23	15	111.03	11	108.50	108.00	4	4,410	0.09%
2018/01/22	7	113.36	3	112.83	112.50	4	4,455	0.09%
2018/01/18	3	115.33	4	114.63	113.00	-1	4,679	-0.02%
2018/01/17	4	113.50	2	114.25	113.50	2	4,715	0.04%
2018/01/15	1	111.50	1	113.00	111.50	0	4,921	0.00%
2018/01/12	9	113.44	9	113.11	113.00	0	5,153	0.00%
2018/01/11	4	110.25	5	111.10	113.00	-1	5,356	-0.02%
2018/01/10	1	112.50	1	112.00	112.00	0	5,411	0.00%
2018/01/09	1	116.00	1	112.00	112.00	0	5,522	0.00%
2018/01/08	2	116.00	0	0.00	114.50	2	5,564	0.04%
2018/01/05	1	117.00	1	117.00	116.00	0	5,632	0.00%
2018/01/04	2	117.75	2	118.00	118.50	0	5,749	0.00%
2018/01/03	4	119.00	13	119.31	119.00	-9	5,902	-0.15%
2018/01/02	3	114.83	4	115.13	117.50	-1	6,020	-0.02%