康控-KY (4943)-富邦-台北券商分點個股進出

台股 » 個股 » 康控-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康控-KY

(4943)

股價
20.40
漲跌
▼0.20
漲幅
-0.97%
成交量
54張
產業
上市電子零組件類股
309人加入追蹤

立即追蹤
本地時間:13:30

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

康控-KY (4943)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/04/30	3	21.00	0	0.00	21.00	3	118	2.54%
2024/04/25	1	21.05	0	0.00	21.00	1	119	0.84%
2024/04/19	0	0.00	1	22.50	22.30	-1	118	-0.84%
2024/04/16	1	19.60	0	0.00	20.00	1	117	0.85%
2024/04/12	0	0.00	0	22.00	22.00	0	114	-0.02%
2024/03/27	0	28.07	0	0.00	28.00	0	96	0.01%
2024/03/25	0	28.60	0	0.00	29.10	0	93	0.00%
2024/03/22	0	29.00	1.1	29.63	28.60	-1.1	88	-1.25%
2024/03/21	0	0.00	2	27.50	27.50	-2	82	-2.41%
2024/03/20	0	0.00	1	25.05	25.00	-1	78	-1.27%
2024/03/11	0	24.20	0	0.00	24.55	0	61	0.00%
2024/03/08	0	0.00	1	26.00	26.30	-1	57	-1.73%
2024/03/07	10	22.20	0	0.00	23.95	10	46	21.70%
2024/03/06	0	0.00	1	22.25	22.25	-1	32	-3.10%
2024/03/01	0	0.00	6	16.15	16.80	-6	26	-22.42%
2024/01/30	1	14.80	0	0.00	14.85	1	22	4.53%
2024/01/29	0	14.55	0	0.00	14.75	0	22	0.01%
2024/01/24	0	0.00	0.4	14.75	15.00	-0.4	22	-1.86%
2024/01/09	1	14.30	0	0.00	14.40	1	18	5.27%
2023/12/29	2	14.80	0	0.00	14.60	2	18	10.75%
2023/12/20	2.1	14.76	0	0.00	14.25	2.1	21	9.80%
2023/12/15	2	15.10	0	0.00	15.10	2	24	8.28%
2023/12/14	3	15.00	0	0.00	15.00	3	24	12.30%
2023/12/04	0	14.70	0	0.00	14.85	0	25	0.00%
2023/11/30	20	15.45	0	0.00	15.45	20	28	71.26%
2023/10/20	2	14.35	0	0.00	14.35	2	28	7.13%
2023/09/28	0	16.00	0	0.00	15.00	0	32	0.02%
2023/09/21	0	0.00	1	15.30	15.30	-1	32	-3.05%
2023/09/20	0	15.95	0	0.00	15.95	0	32	0.00%
2023/09/08	0	0.00	3.3	15.30	15.90	-3.3	30	-11.07%
2023/05/31	1	15.00	0	0.00	15.00	1	122	0.81%
2023/05/23	0.5	13.90	0	0.00	14.10	0.5	134	0.34%
2023/05/16	0	0.00	1	15.05	15.05	-1	141	-0.71%
2023/05/03	0	0.00	1	15.40	15.15	-1	203	-0.49%
2023/05/02	0	0.00	0.6	15.20	15.40	-0.6	204	-0.27%
2023/04/26	0	14.10	2	14.23	14.50	-2	224	-0.90%
2023/04/25	1	15.10	0	0.00	15.10	1	225	0.44%
2023/04/24	0	0.00	5	16.75	16.75	-5	228	-2.18%
2023/04/12	1	10.30	0	0.00	10.30	1	242	0.41%
2023/04/10	0	0.00	3	9.00	9.40	-3	251	-1.20%
2023/04/07	10	9.90	0	0.00	9.90	10	252	3.95%
2023/03/13	0	0.00	29	13.60	14.20	-29	279	-10.37%
2023/03/10	29	14.05	0	0.00	14.05	29	278	10.40%
2023/03/03	0	0.00	0.3	13.60	13.80	-0.3	327	-0.09%
2023/03/01	0	0.00	1	13.60	14.30	-1	389	-0.26%
2023/02/20	0	0.00	1.1	13.45	13.10	-1.1	388	-0.30%
2023/02/07	1	14.40	0	0.00	14.40	1	430	0.23%
2023/02/06	1	13.80	0	0.00	13.60	1	432	0.23%
2023/02/02	0.7	14.30	0	0.00	14.20	0.7	432	0.16%
2023/02/01	0	0.00	4	14.25	14.30	-4	432	-0.93%
2023/01/17	0	0.00	300	12.60	12.60	-300	437	-68.65%	大賣/鉅額交易
2023/01/13	13	13.60	0	0.00	14.40	13	469	2.77%
2023/01/12	112	13.70	0	0.00	15.10	112	465	24.07%	大買/鉅額交易
2023/01/11	185	12.30	10	14.58	14.85	175	456	38.31%	大買/鉅額交易
2023/01/06	0	0.00	166	18.05	16.65	-166	441	-37.64%	大賣/鉅額交易
2023/01/05	5	18.45	0	0.00	18.45	5	433	1.15%
2023/01/03	70	15.30	0	0.00	15.30	70	439	15.92%
2022/12/30	78	13.94	30	13.95	13.95	48	436	11.00%
2022/12/27	0	0.00	1	11.20	11.45	-1	415	-0.24%
2022/12/23	21	10.61	160	10.61	10.60	-139	402	-34.56%	大賣/鉅額交易
2022/12/22	60	9.71	0	0.00	9.71	60	380	15.77%
2022/12/21	62	8.83	1	8.83	8.83	61	387	15.72%
2022/12/20	19	8.03	0	0.00	8.03	19	387	4.90%
2022/12/08	1	7.10	0	0.00	7.15	1	404	0.25%
2022/12/06	0	0.00	40	7.50	7.13	-40	405	-9.85%
2022/12/02	24	7.58	14	7.64	7.77	10	403	2.48%
2022/12/01	8	6.85	0	0.00	7.15	8	400	2.00%
2022/11/30	5	7.20	16	8.00	7.20	-11	398	-2.76%
2022/11/29	2	8.15	12	8.04	7.85	-10	394	-2.54%
2022/11/28	7	7.20	18	7.32	7.41	-11	377	-2.93%
2022/11/25	10	6.74	7	6.69	6.74	3	372	0.81%
2022/11/24	1	5.89	0	0.00	6.13	1	362	0.28%
2022/11/23	69	6.16	8	6.16	6.16	61	354	17.23%
2022/11/16	0	0.00	3	10.40	10.40	-3	344	-0.87%
2022/11/10	9	11.65	0	0.00	11.70	9	364	2.47%
2022/11/09	0	0.00	1	11.90	11.90	-1	357	-0.28%
2022/11/04	12	10.95	0	0.00	11.35	12	340	3.52%
2022/11/02	1	10.55	2	10.70	10.65	-1	333	-0.30%
2022/10/26	1	9.84	0	0.00	9.87	1	335	0.30%
2022/10/25	2	10.20	0	0.00	9.99	2	334	0.60%
2022/10/24	0	0.00	2	10.90	10.65	-2	328	-0.61%
2022/10/21	11	10.30	0	0.00	10.95	11	314	3.50%
2022/10/20	2	9.99	0	0.00	9.98	2	288	0.69%
2022/10/18	0	0.00	5.7	10.02	10.10	-5.7	291	-1.94%
2022/10/17	0	0.00	10	9.99	10.15	-10	293	-3.41%
2022/10/14	10	10.50	0	0.00	10.40	10	298	3.35%
2022/10/13	3.1	9.90	0	0.00	10.05	3.1	295	1.03%
2022/10/12	2	10.73	0	0.00	10.65	2	289	0.69%
2022/10/11	6	10.68	0	0.00	10.40	6	288	2.08%
2022/10/05	0.1	11.55	1	11.85	11.50	-0.9	283	-0.32%
2022/10/04	0.1	12.05	0	0.00	12.15	0.1	281	0.04%
2022/10/03	0	0.00	2	11.95	12.05	-2	287	-0.70%
2022/09/30	11	12.02	10	11.45	12.05	1	300	0.33%
2022/09/29	12	11.92	0	0.00	12.05	12	300	3.99%
2022/09/28	2	11.80	10	11.55	11.45	-8	299	-2.67%
2022/09/27	0	0.00	1	12.65	12.70	-1	293	-0.34%
2022/09/26	5	13.15	12	13.09	12.65	-7	294	-2.38%
2022/09/23	3	14.10	0	0.00	14.00	3	290	1.03%
2022/09/22	1	14.65	0	0.00	14.60	1	290	0.34%
2022/09/21	2	14.88	0	0.00	14.80	2	290	0.69%
2022/09/13	0.1	15.35	0	0.00	15.35	0.1	296	0.02%
2022/09/12	0.1	15.00	10	15.21	15.15	-9.9	299	-3.32%
2022/09/07	10	15.15	0	0.00	15.05	10	304	3.28%
2022/09/06	2	15.13	0	0.00	15.00	2	307	0.65%
2022/09/05	0.1	14.90	0	0.00	15.30	0.1	308	0.02%
2022/09/01	0	0.00	4	15.30	15.40	-4	304	-1.31%
2022/08/31	0	0.00	0.3	15.30	15.50	-0.3	303	-0.10%
2022/08/30	1	15.35	5	15.50	15.50	-4	301	-1.33%
2022/08/29	2	15.05	0	0.00	15.05	2	298	0.67%
2022/08/26	2	15.65	0	0.00	15.70	2	300	0.67%
2022/08/25	1.1	14.91	25	15.04	15.00	-23.9	303	-7.89%
2022/08/24	10	14.95	0.1	14.85	14.75	9.9	315	3.12%
2022/08/23	0.2	14.93	0	0.00	14.80	0.2	332	0.05%
2022/08/22	25	15.06	0	0.00	15.25	25	334	7.47%
2022/08/15	0	0.00	2	16.55	16.70	-2	303	-0.66%
2022/08/12	0	0.00	5	16.00	16.10	-5	302	-1.65%
2022/08/11	2	16.10	0	0.00	16.15	2	305	0.65%
2022/08/04	5	15.70	1	15.90	15.80	4	322	1.25%
2022/08/03	0	0.00	4.2	16.06	16.05	-4.2	326	-1.29%
2022/08/01	0.1	16.75	0	0.00	16.80	0.1	332	0.03%
2022/07/29	0.1	17.10	0	0.00	17.10	0.1	333	0.02%
2022/07/28	0.1	16.90	0	0.00	17.00	0.1	335	0.01%
2022/07/27	0	0.00	10	17.22	17.20	-10	338	-2.96%
2022/07/26	10	17.50	0	0.00	17.45	10	341	2.93%
2022/07/25	0.1	17.40	0	0.00	17.25	0.1	339	0.02%
2022/07/22	0.1	17.20	0	0.00	17.50	0.1	340	0.02%
2022/07/21	4.1	17.51	0	0.00	18.05	4.1	340	1.19%
2022/07/20	0.1	17.15	10	17.31	17.15	-9.9	334	-2.97%
2022/07/19	10.1	17.23	0	0.00	17.30	10.1	335	3.00%
2022/07/18	0.1	17.05	0	0.00	17.15	0.1	336	0.02%
2022/07/15	0.1	17.30	0	0.00	17.20	0.1	339	0.02%
2022/07/14	0.1	17.85	0	0.00	17.90	0.1	340	0.01%
2022/07/12	1.1	16.88	18	16.77	16.60	-17	344	-4.91%
2022/07/11	0.1	17.30	0	0.00	17.40	0.1	344	0.01%
2022/07/05	1.1	17.29	0	0.00	17.15	1.1	330	0.32%
2022/07/04	0.1	17.60	0.4	17.20	17.40	-0.4	332	-0.12%
2022/06/30	0.1	18.30	0	0.00	18.25	0.1	345	0.01%
2022/06/29	0	18.85	0	0.00	18.70	0	354	0.00%
2022/06/28	0	18.80	0	0.00	18.65	0	377	0.00%
2022/06/27	0	0.00	3	19.20	19.20	-3	384	-0.78%
2022/06/24	0	18.60	0	0.00	18.60	0	386	0.01%
2022/06/23	0	18.40	0	0.00	18.40	0	394	0.00%
2022/06/22	0	0.00	0	18.60	18.55	0	398	0.00%
2022/06/20	0.1	18.50	0	0.00	18.20	0.1	402	0.02%
2022/06/17	0	0.00	2	18.80	19.10	-2	402	-0.50%
2022/06/16	0	19.10	0	0.00	19.10	0	416	0.01%
2022/06/15	2	20.00	0	0.00	19.70	2	452	0.44%
2022/06/08	1	20.05	0	0.00	19.95	1	460	0.22%
2022/06/02	0.1	20.70	0	0.00	20.70	0.1	459	0.01%
2022/06/01	0	0.00	10	22.93	21.95	-10	449	-2.23%
2022/05/31	12	23.98	0.1	23.75	23.75	11.9	434	2.74%
2022/05/30	0	0.00	5.1	22.06	22.30	-5.1	420	-1.22%
2022/05/18	0	0.00	1	19.50	19.45	-1	435	-0.23%
2022/05/12	2	19.45	2	18.70	18.70	0	496	0.00%
2022/05/11	1	19.55	1	19.65	19.50	0	507	0.00%
2022/05/04	2	21.65	0	0.00	21.20	2	631	0.32%
2022/05/03	0	0.00	10	21.85	21.55	-10	637	-1.57%
2022/04/28	5	22.70	0	0.00	22.70	5	648	0.77%
2022/04/25	0	0.00	8	24.05	24.05	-8	663	-1.21%
2022/04/22	0	25.75	0	0.00	25.45	0	676	0.00%
2022/04/19	0	0.00	3	24.45	24.75	-3	699	-0.43%
2022/04/18	1	24.00	0	0.00	23.70	1	701	0.14%
2022/04/15	5	24.30	0	0.00	24.25	5	704	0.71%
2022/04/12	0	0.00	10	24.50	24.50	-10	732	-1.37%
2022/04/08	2	25.80	0	0.00	25.30	2	747	0.27%
2022/04/07	0	0.00	10	25.80	25.90	-10	746	-1.34%
2022/04/06	10	26.15	1	26.50	27.00	9	751	1.20%
2022/03/31	87	26.30	77	24.79	26.35	10	741	1.35%
2022/03/25	0	26.00	0	0.00	25.20	0	718	0.00%
2022/03/23	0	0.00	10	25.40	25.40	-10	717	-1.39%
2022/03/22	10	25.56	0	0.00	25.35	10	720	1.39%
2022/03/21	0	0.00	1	25.35	25.20	-1	724	-0.14%
2022/03/16	6	25.25	6	25.25	25.25	0	695	0.00%
2022/03/15	0	0.00	10	25.48	25.05	-10	699	-1.43%
2022/03/14	11	26.27	0	0.00	25.95	11	704	1.56%
2022/03/10	0	0.00	1	27.00	27.00	-1	728	-0.14%
2022/03/08	0.1	25.85	0.1	26.06	25.55	0	741	0.00%
2022/03/07	3	26.80	1	26.85	26.65	2	765	0.26%
2022/02/25	7	27.84	0	0.00	27.70	7	909	0.77%
2022/02/23	11	29.38	0	0.00	29.20	11	1,024	1.07%
2022/02/22	6	28.80	6	29.15	29.10	0	1,028	0.00%
2022/02/21	8	29.65	0	0.00	29.40	8	1,026	0.78%
2022/02/18	0	0.00	11	30.40	30.20	-11	1,023	-1.07%
2022/02/17	10	30.92	0	0.00	30.35	10	1,026	0.97%
2022/02/16	6	30.64	0	0.00	30.75	6	1,041	0.58%
2022/02/11	3	29.52	0	0.00	29.50	3	1,030	0.29%
2022/02/10	3	30.48	0	31.70	30.15	3	1,016	0.29%
2022/02/09	0	28.70	3	31.42	31.45	-3	962	-0.31%
2022/02/08	24	28.91	20	29.40	28.60	4	919	0.44%
2022/01/24	1	26.75	0	0.00	26.80	1	909	0.11%
2022/01/21	10	27.71	10	27.40	27.40	0	903	0.00%
2022/01/20	5	27.80	2	27.63	27.55	3	897	0.33%
2022/01/18	10	29.73	45	29.21	28.65	-35	889	-3.94%
2022/01/17	3	29.37	116	28.80	29.45	-113	884	-12.78%	大賣/鉅額交易
2022/01/14	35	28.45	0	0.00	28.35	35	869	4.02%
2022/01/13	0	0.00	6	29.13	29.05	-6	859	-0.70%
2022/01/12	1.1	29.59	0	30.40	29.90	1.1	850	0.12%
2022/01/10	0	0.00	4	31.05	31.00	-4	846	-0.47%
2022/01/06	15	31.54	1	31.30	31.50	14	835	1.68%
2022/01/05	2	32.53	0	0.00	32.15	2	830	0.24%
2022/01/04	2	33.23	0	0.00	33.05	2	822	0.24%
2021/12/30	1	33.50	0	0.00	33.60	1	814	0.12%
2021/12/28	9	32.45	0	0.00	32.35	9	807	1.11%
2021/12/27	64	33.12	0	0.00	33.00	64	806	7.93%
2021/12/24	0	0.00	1	33.35	33.35	-1	806	-0.12%
2021/12/23	0	0.00	0.3	33.04	33.15	-0.3	811	-0.04%
2021/12/22	1	33.15	0	33.30	33.00	1	814	0.12%
2021/12/21	4	33.43	0	0.00	33.20	4	817	0.49%
2021/12/20	21	33.50	0	0.00	33.20	21	814	2.58%
2021/12/14	0.4	32.90	3	33.15	32.35	-2.6	807	-0.32%
2021/12/13	3	34.40	0	0.00	34.35	3	794	0.38%
2021/12/10	0	0.00	1	35.70	35.65	-1	788	-0.13%
2021/12/09	2	34.58	0	0.00	34.20	2	781	0.26%
2021/12/08	0	0.00	0.2	34.40	34.70	-0.2	777	-0.03%
2021/12/07	0	0.00	0.5	33.95	34.15	-0.5	777	-0.06%
2021/12/06	1	37.20	1	37.05	35.50	0	767	0.00%
2021/12/02	0	37.85	10	38.00	37.00	-10	748	-1.33%
2021/12/01	30	37.74	0	0.00	39.05	30	738	4.06%
2021/11/30	10	37.50	14	37.39	38.80	-4	709	-0.56%
2021/11/29	10	35.55	1.1	35.92	35.30	8.9	668	1.33%
2021/11/26	1	33.10	1	33.30	34.10	0	664	0.00%
2021/11/25	61	39.54	138	36.92	36.00	-77	649	-11.85%	大賣/
2021/11/24	88	36.60	2.1	36.60	36.60	85.9	587	14.62%
2021/11/23	0	0.00	25.5	29.23	33.30	-25.5	575	-4.43%
2021/11/22	0	0.00	6	30.30	30.30	-6	462	-1.30%
2021/11/17	0	0.00	77	41.50	41.50	-77	464	-16.58%
2021/11/16	0.7	46.10	200	46.10	46.10	-199.3	464	-42.91%	大賣/鉅額交易
2021/11/15	0	0.00	1	50.40	51.20	-1	464	-0.22%
2021/11/12	7	50.70	0	0.00	50.80	7	450	1.56%
2021/11/11	0	0.00	1	53.60	53.10	-1	415	-0.24%
2021/11/04	0.3	56.50	0	0.00	56.40	0.3	439	0.06%
2021/11/02	2.3	59.64	3	59.50	58.20	-0.8	445	-0.17%
2021/11/01	4	62.05	4.3	58.58	62.20	-0.3	426	-0.07%
2021/10/29	0.3	56.31	0	0.00	56.60	0.3	410	0.06%
2021/10/27	0	0.00	6	57.20	56.80	-6	424	-1.41%
2021/10/25	0	0.00	5	55.60	55.90	-5	435	-1.15%
2021/10/22	5	54.40	0	0.00	54.50	5	452	1.10%
2021/10/20	0	0.00	4	56.20	55.90	-4	492	-0.81%
2021/10/19	0	0.00	18	56.80	56.80	-18	496	-3.62%
2021/10/15	0	55.40	11	54.21	55.30	-11	510	-2.16%
2021/10/14	0	0.00	15	52.80	52.90	-15	522	-2.87%
2021/10/12	10	52.25	0	0.00	52.70	10	552	1.81%
2021/10/08	0.3	53.91	0	0.00	53.90	0.3	590	0.04%
2021/10/07	0	0.00	9	54.86	55.10	-9	647	-1.39%
2021/10/05	7	54.49	10	53.30	54.50	-3	677	-0.44%
2021/10/04	15	55.30	0	0.00	53.70	15	702	2.14%
2021/10/01	1	56.90	7	55.67	56.20	-6	788	-0.75%
2021/09/29	5.2	58.34	0	0.00	58.50	5.2	783	0.66%
2021/09/28	19	60.30	4	60.45	60.50	15	784	1.91%
2021/09/24	0	0.00	20	63.10	62.50	-20	796	-2.51%
2021/09/22	0	0.00	1	61.00	60.50	-1	816	-0.12%
2021/09/15	10.2	61.52	0	0.00	61.50	10.2	872	1.17%
2021/09/13	0	0.00	2	63.50	62.90	-2	942	-0.21%
2021/09/10	6	65.07	6	64.93	64.60	0	974	0.00%
2021/09/09	9	61.50	0	0.00	61.90	9	989	0.91%
2021/09/06	2.2	64.59	0	0.00	63.60	2.2	1,131	0.19%
2021/09/01	0	0.00	17	66.32	66.00	-17	1,196	-1.42%
2021/08/31	13	64.99	2	63.80	65.40	11	1,222	0.90%
2021/08/26	1	62.20	0	0.00	61.90	1	1,561	0.06%
2021/08/25	0	0.00	13	63.12	63.60	-13	1,728	-0.75%
2021/08/23	0	0.00	10	62.20	62.20	-10	1,748	-0.57%
2021/08/20	0	0.00	5	61.10	60.20	-5	1,756	-0.28%
2021/08/19	22.3	62.19	2	62.00	60.40	20.3	1,764	1.15%
2021/08/18	1.1	63.58	69	61.47	64.00	-68	1,766	-3.85%
2021/08/17	0	0.00	3	62.23	61.00	-3	1,767	-0.17%
2021/08/16	0	0.00	14	61.59	63.00	-14	1,765	-0.79%
2021/08/13	20	63.94	4	63.30	63.00	16	1,766	0.90%
2021/08/11	12	66.87	1	68.50	65.90	11	1,772	0.62%
2021/08/10	5	67.06	11	67.20	67.20	-6	1,785	-0.34%
2021/08/09	11	69.11	1	69.20	69.00	10	1,788	0.56%
2021/08/04	0	0.00	4	71.90	71.70	-4	1,830	-0.22%
2021/08/03	1	72.80	0	0.00	71.80	1	1,849	0.05%
2021/07/30	11	71.80	7	72.63	70.80	4	1,849	0.22%
2021/07/29	11	71.87	0	0.00	72.90	11	1,854	0.59%
2021/07/28	11	71.35	1	70.91	71.80	10	1,862	0.54%
2021/07/27	0	75.50	0	0.00	74.20	0	1,866	0.00%
2021/07/26	0	75.30	6	73.80	75.70	-6	1,873	-0.32%
2021/07/22	6	72.30	0	0.00	72.10	6	1,863	0.32%
2021/07/21	24	73.08	1	72.30	72.00	23	1,865	1.23%
2021/07/20	1	73.80	10	72.94	72.60	-9	1,859	-0.48%
2021/07/19	1	75.70	0	0.00	75.10	1	1,853	0.05%
2021/07/16	7	77.76	3	78.07	77.20	4	1,853	0.22%
2021/07/15	6	78.03	5	78.06	77.80	1	1,842	0.05%
2021/07/14	11	78.25	20.1	78.08	78.70	-9.1	1,809	-0.51%
2021/07/13	3	75.30	2	76.70	75.10	1	1,757	0.06%
2021/07/12	0	0.00	11	74.92	75.00	-11	1,737	-0.63%
2021/07/09	11	75.90	16	74.28	75.90	-5	1,731	-0.29%
2021/07/08	47	76.90	34	76.06	75.10	13	1,745	0.74%
2021/07/07	0	0.00	1	71.90	71.30	-1	1,667	-0.06%
2021/07/06	18	72.34	10	72.61	72.10	8	1,672	0.48%
2021/07/05	10	74.36	2	73.30	73.40	8	1,674	0.48%
2021/07/01	0.2	73.22	2	73.20	72.00	-1.8	1,686	-0.11%
2021/06/30	1	73.00	0	0.00	73.00	1	1,680	0.06%
2021/06/29	0	0.00	10	74.30	74.00	-10	1,670	-0.60%
2021/06/28	8	73.15	0	0.00	73.10	8	1,663	0.48%
2021/06/25	0	0.00	15	76.51	74.80	-15	1,655	-0.91%
2021/06/24	11	75.78	2	75.60	76.00	9	1,647	0.55%
2021/06/23	6	73.10	2	74.45	74.40	4	1,619	0.25%
2021/06/22	4.2	71.92	4	70.93	70.70	0.2	1,583	0.01%
2021/06/21	6	73.97	0	0.00	72.20	6	1,555	0.39%
2021/06/18	2	77.25	3	76.73	75.80	-1	1,528	-0.07%
2021/06/17	14	77.34	4	77.45	77.50	10	1,511	0.66%
2021/06/16	42	81.18	45	78.46	77.60	-3	1,506	-0.20%
2021/06/15	1	75.90	22	76.28	75.40	-21	1,393	-1.51%
2021/06/11	6	77.54	4	77.23	76.50	2	1,386	0.15%
2021/06/10	4	78.38	28	78.05	78.70	-24	1,361	-1.76%
2021/06/09	3	77.90	4	77.78	77.50	-1	1,346	-0.07%
2021/06/08	28.1	78.29	3	78.43	78.50	25.1	1,328	1.89%
2021/06/07	23	79.25	35	79.63	79.30	-12	1,311	-0.91%
2021/06/04	14	80.34	17	79.73	78.70	-3	1,224	-0.24%
2021/06/03	63	82.93	14	83.61	82.70	49	1,165	4.21%
2021/06/02	52	79.06	29.3	78.96	80.00	22.7	972	2.33%
2021/06/01	1	72.80	0	0.00	72.80	1	803	0.12%
2021/05/28	1	61.00	0	0.00	60.20	1	789	0.13%
2021/05/27	2	62.20	2	62.00	62.00	0	794	0.00%
2021/05/26	0	0.00	0.3	59.20	60.50	-0.3	793	-0.04%
2021/05/25	1	58.80	5	58.64	58.40	-4	793	-0.50%
2021/05/21	1	56.40	1.3	55.39	56.50	-0.3	807	-0.04%
2021/05/20	0	0.00	1	53.60	54.00	-1	810	-0.12%
2021/05/19	1	54.00	1	53.20	53.20	0	816	0.00%
2021/05/18	1	52.88	4	51.50	52.90	-3	824	-0.36%
2021/05/17	1	48.20	0.5	48.50	48.10	0.5	814	0.06%
2021/05/14	1.2	53.77	1.1	53.17	53.40	0.1	803	0.01%
2021/05/13	0.1	52.30	1.3	52.56	51.70	-1.2	794	-0.15%
2021/05/12	2	51.25	2	51.80	51.70	0	786	0.00%
2021/05/11	0	0.00	5	58.18	56.80	-5	764	-0.65%
2021/05/10	0.1	60.50	0	0.00	60.20	0.1	752	0.01%
2021/05/07	0	0.00	3	61.50	62.50	-3	755	-0.40%
2021/05/06	2	59.70	1	59.90	60.00	1	767	0.13%
2021/05/05	0	0.00	2	59.60	58.50	-2	759	-0.26%
2021/05/04	0.6	60.06	2	57.95	61.10	-1.4	755	-0.19%
2021/05/03	1	62.50	6	61.50	60.40	-5	738	-0.68%
2021/04/29	0.2	66.50	9	67.22	66.00	-8.8	733	-1.20%
2021/04/28	3	67.10	5	66.66	66.60	-2	747	-0.27%
2021/04/27	4	68.00	1	68.50	67.30	3	758	0.40%
2021/04/26	0.3	67.20	4	67.55	66.80	-3.7	755	-0.49%
2021/04/23	0	0.00	3.4	66.86	67.20	-3.4	756	-0.46%
2021/04/22	3	70.57	28	68.45	67.50	-25	756	-3.30%
2021/04/21	4	70.45	1	70.50	70.10	3	759	0.40%
2021/04/20	0	0.00	1	72.60	72.60	-1	759	-0.13%
2021/04/19	1	71.50	0	0.00	71.10	1	772	0.13%
2021/04/16	2	72.60	0	0.00	72.80	2	791	0.25%
2021/04/15	1	69.50	2	71.35	72.50	-1	801	-0.12%
2021/04/14	7.4	70.27	35.1	70.04	69.50	-27.7	801	-3.45%
2021/04/13	2.3	74.16	5	74.70	73.70	-2.7	794	-0.34%
2021/04/12	19.1	75.53	6.4	75.17	75.50	12.7	835	1.51%
2021/04/09	4.2	77.97	0	0.00	77.50	4.2	835	0.50%
2021/04/08	2	76.45	21	77.36	77.90	-19	833	-2.28%
2021/04/07	4	75.83	10	76.78	75.60	-6	825	-0.73%
2021/04/06	0.1	76.80	0.1	76.90	77.10	0	819	0.00%
2021/04/01	5	77.90	3	78.70	77.60	2	820	0.24%
2021/03/31	0	0.00	0.8	77.10	78.50	-0.8	829	-0.10%
2021/03/30	2.1	77.14	2	77.15	77.00	0.1	825	0.01%
2021/03/29	1	77.50	1	77.30	77.00	0	829	0.00%
2021/03/25	1.2	77.20	0	0.00	76.70	1.2	838	0.14%
2021/03/24	8	77.29	6	77.20	77.20	2	839	0.24%
2021/03/23	5	78.42	0	0.00	77.80	5	845	0.59%
2021/03/22	9.1	78.22	2	78.30	78.30	7.1	853	0.83%
2021/03/19	8	80.10	6	80.53	79.70	2	858	0.23%
2021/03/18	2	80.75	4	80.75	80.20	-2	858	-0.23%
2021/03/17	16	80.51	0	0.00	80.60	16	883	1.81%
2021/03/16	2	82.15	0	0.00	81.90	2	906	0.22%
2021/03/12	2	82.60	21.9	83.09	82.60	-19.9	978	-2.03%
2021/03/11	8	83.09	5	83.00	82.60	3	1,002	0.30%
2021/03/10	17	80.16	0	0.00	80.00	17	1,008	1.69%
2021/03/09	1	80.30	1	81.50	80.30	0	1,033	0.00%
2021/03/08	0.1	80.00	0	0.00	81.00	0.1	1,088	0.01%
2021/03/05	2	80.20	0	0.00	80.10	2	1,129	0.18%
2021/03/02	1	81.30	0	0.00	80.70	1	1,368	0.07%
2021/02/26	0	0.00	5	81.92	82.40	-5	1,427	-0.35%
2021/02/25	0	0.00	3	82.90	81.90	-3	1,612	-0.19%
2021/02/24	2.5	84.08	0.1	82.84	81.60	2.4	1,626	0.14%
2021/02/23	0.1	81.90	1	82.00	82.50	-0.9	1,630	-0.06%
2021/02/22	0	0.00	8	83.40	83.60	-8	1,643	-0.49%
2021/02/19	0	0.00	7	82.01	82.60	-7	1,665	-0.42%
2021/02/18	0	0.00	13	77.79	81.20	-13	1,733	-0.75%
2021/02/17	0.1	75.10	0	0.00	77.20	0.1	1,742	0.01%
2021/02/05	2.1	74.86	1	74.60	74.60	1.1	1,752	0.06%
2021/02/04	0	0.00	6	77.27	76.40	-6	1,782	-0.34%
2021/02/03	4	76.15	4	76.43	76.10	0	1,832	0.00%
2021/02/02	3	74.77	4	75.20	74.80	-1	1,857	-0.05%
2021/02/01	4.2	74.24	5	76.18	74.20	-0.8	1,874	-0.04%
2021/01/29	3.2	77.06	0	0.00	75.30	3.2	1,906	0.17%
2021/01/28	1	78.00	3	78.53	77.70	-2	1,922	-0.10%
2021/01/27	1	75.60	1	76.00	76.20	0	1,923	0.00%
2021/01/26	4	75.58	0	0.00	75.10	4	1,948	0.21%
2021/01/25	0	0.00	1	76.00	77.20	-1	1,959	-0.05%
2021/01/22	11	75.44	11	74.75	76.20	0	2,025	0.00%
2021/01/21	0.3	76.77	11	78.00	74.00	-10.7	2,044	-0.52%
2021/01/20	1.1	77.64	4	76.90	77.00	-2.9	2,192	-0.13%
2021/01/19	0.1	81.00	0	0.00	80.40	0.1	2,286	0.00%
2021/01/18	1	80.00	4	81.10	80.70	-3	2,299	-0.13%
2021/01/15	0.2	81.70	0	0.00	81.10	0.2	2,352	0.01%
2021/01/14	4	82.50	4	83.08	83.00	0	2,461	0.00%
2021/01/13	2.1	82.10	11	81.53	81.40	-8.9	2,538	-0.35%
2021/01/12	3.2	80.41	0	0.00	80.30	3.2	2,539	0.13%
2021/01/11	3.2	83.69	4	82.98	82.70	-0.8	2,545	-0.03%
2021/01/08	3.1	86.11	0	0.00	86.00	3.1	2,531	0.12%
2021/01/07	4.1	88.06	1	89.00	87.50	3.1	2,527	0.12%
2021/01/06	5.1	89.44	14	91.29	88.20	-8.9	2,538	-0.35%
2021/01/05	28	92.34	38	91.79	92.30	-10	2,520	-0.40%
2021/01/04	0	0.00	3	88.90	87.50	-3	2,483	-0.12%
2020/12/31	0	0.00	12	87.77	86.50	-12	2,478	-0.48%
2020/12/30	5.1	86.49	0	0.00	86.60	5.1	2,478	0.21%
2020/12/29	2	86.30	3	86.37	86.30	-1	2,481	-0.04%
2020/12/28	1.2	86.98	0	0.00	86.90	1.2	2,481	0.05%
2020/12/25	3	87.60	1	87.60	87.50	2	2,487	0.08%
2020/12/24	1	86.80	0	0.00	85.60	1	2,496	0.04%
2020/12/23	4	85.30	4	85.95	85.40	0	2,511	0.00%
2020/12/22	7	86.21	8	86.69	85.20	-1	2,529	-0.04%
2020/12/21	2.2	85.90	0	0.00	85.40	2.2	2,537	0.09%
2020/12/18	7	87.39	6	88.20	87.20	1	2,536	0.04%
2020/12/17	5.2	87.63	1	87.40	87.60	4.2	2,541	0.17%
2020/12/16	2.6	88.92	2	88.35	88.80	0.6	2,542	0.02%
2020/12/15	2.1	87.20	1	89.20	86.30	1.1	2,534	0.04%
2020/12/14	4	87.48	4	88.25	87.90	0	2,528	0.00%
2020/12/11	9	88.52	5	87.22	87.00	4	2,528	0.16%
2020/12/10	5	89.72	4.3	90.31	89.80	0.7	2,511	0.03%
2020/12/09	19	92.07	11	93.43	91.70	8	2,504	0.32%
2020/12/08	17	95.11	13.3	96.15	94.30	3.7	2,471	0.15%
2020/12/07	2	93.85	0	0.00	93.50	2	2,471	0.08%
2020/12/04	6	96.00	2	97.40	95.50	4	2,467	0.16%
2020/12/03	8	97.20	0	0.00	96.30	8	2,469	0.32%
2020/12/02	8	98.38	7	99.14	97.80	1	2,457	0.04%
2020/12/01	2	97.30	62	98.04	97.50	-60	2,423	-2.48%
2020/11/30	89.7	99.38	11	100.17	98.10	78.7	2,393	3.29%
2020/11/27	9	98.09	7.4	98.73	97.90	1.6	2,329	0.07%
2020/11/26	12	95.96	5.1	96.74	95.80	6.9	2,241	0.31%
2020/11/25	21.6	94.63	32	94.01	93.50	-10.4	2,214	-0.47%
2020/11/24	42.1	95.87	49	96.43	95.60	-6.9	2,168	-0.32%
2020/11/23	10	90.07	4	90.73	91.00	6	1,990	0.30%
2020/11/20	4.1	89.56	0	0.00	89.30	4.1	1,985	0.21%
2020/11/19	7	89.89	0	0.00	89.40	7	1,999	0.35%
2020/11/18	2	90.75	0	0.00	90.50	2	2,034	0.10%
2020/11/17	12	90.76	21.2	91.22	90.10	-9.2	2,117	-0.44%
2020/11/16	2.6	89.46	16	89.78	89.30	-13.4	2,069	-0.65%
2020/11/13	3	88.17	2	88.60	88.00	1	2,059	0.05%
2020/11/12	18	90.50	5	89.56	88.90	13	2,061	0.63%
2020/11/11	1	91.70	8.9	90.24	91.00	-7.9	2,066	-0.38%
2020/11/10	5	89.54	4.1	90.30	88.20	0.9	2,021	0.04%
2020/11/09	0	0.00	0.3	88.80	88.60	-0.3	2,007	-0.01%
2020/11/06	1	89.70	5	89.48	89.50	-4	2,005	-0.20%
2020/11/05	4	88.60	6	87.33	87.20	-2	1,980	-0.10%
2020/11/04	5.3	88.70	7.6	88.36	88.60	-2.3	1,972	-0.12%
2020/11/03	11	88.92	21.2	88.96	88.00	-10.2	1,970	-0.52%
2020/11/02	15	87.52	7	86.52	86.30	8	1,976	0.40%
2020/10/30	34	89.76	41.3	89.13	86.60	-7.3	1,991	-0.37%
2020/10/29	18	88.18	5	87.64	87.40	13	1,963	0.66%
2020/10/28	32	91.97	43	92.92	89.80	-11	1,959	-0.56%
2020/10/27	28	91.92	13.9	89.46	92.60	14.1	1,815	0.78%
2020/10/26	1	85.00	2.3	84.47	84.20	-1.3	1,758	-0.07%
2020/10/23	3	88.53	2	86.90	86.40	1	1,761	0.06%
2020/10/22	11.2	89.21	5	90.42	87.70	6.2	1,731	0.36%
2020/10/21	3	88.17	10.1	88.11	91.50	-7.1	1,649	-0.43%
2020/10/20	1	83.60	2	83.40	83.20	-1	1,599	-0.06%
2020/10/19	2	84.30	6.2	83.45	84.50	-4.2	1,622	-0.26%
2020/10/16	0.1	81.40	15	81.67	81.40	-14.9	1,629	-0.91%
2020/10/15	10	81.44	13.4	81.06	81.90	-3.4	1,662	-0.20%
2020/10/14	11	82.40	3	81.97	82.40	8	1,698	0.47%
2020/10/13	15	77.62	4	78.23	78.70	11	1,753	0.63%
2020/10/12	3	80.93	2.1	79.75	79.80	0.9	1,803	0.05%
2020/10/08	1.1	82.54	0	0.00	82.70	1.1	1,849	0.06%
2020/10/07	0	83.20	4	83.35	83.10	-4	1,927	-0.21%
2020/10/05	0.3	84.50	0	0.00	84.40	0.3	2,314	0.01%
2020/09/30	1	84.40	10	83.45	84.60	-9	2,529	-0.36%
2020/09/29	3.2	83.29	20.1	83.34	83.10	-17	2,575	-0.66%
2020/09/28	1.3	78.18	3	81.13	81.20	-1.7	2,655	-0.06%
2020/09/25	13	77.94	1	77.10	77.50	12	2,675	0.45%
2020/09/24	3	81.23	1.5	82.33	81.50	1.5	2,683	0.06%
2020/09/23	2	84.15	2	83.60	83.70	0	2,725	0.00%
2020/09/22	2	85.50	1	84.40	84.40	1	2,810	0.04%
2020/09/21	7.2	87.15	18	86.63	86.00	-10.8	2,808	-0.38%
2020/09/18	7	88.83	4	89.15	88.80	3	2,815	0.11%
2020/09/17	2	89.60	4	89.18	89.20	-2	2,832	-0.07%
2020/09/16	0	0.00	16	88.96	88.60	-16	2,838	-0.56%
2020/09/15	5	89.02	7	88.69	88.60	-2	2,849	-0.07%
2020/09/14	1	87.70	9	86.97	87.90	-8	2,854	-0.28%
2020/09/11	3	84.00	0	0.00	84.30	3	2,881	0.10%
2020/09/10	12	86.37	0	0.00	86.20	12	2,884	0.42%
2020/09/09	0.2	89.00	1	86.70	87.80	-0.9	2,882	-0.03%
2020/09/08	0	0.00	8	83.50	84.00	-8	2,880	-0.28%
2020/09/07	4	87.88	12	87.08	85.80	-8	2,887	-0.28%
2020/09/04	15	88.38	17	88.23	88.60	-2	2,900	-0.07%
2020/09/03	10	91.74	6	91.03	90.90	4	2,896	0.14%
2020/09/02	13	90.47	7	90.34	90.20	6	2,901	0.21%
2020/09/01	5	90.20	9	91.86	90.00	-4	2,914	-0.14%
2020/08/31	35	91.54	24	93.33	91.80	11	2,966	0.37%
2020/08/28	5	101.00	8	101.75	102.50	-3	2,950	-0.10%
2020/08/27	9	100.44	41	100.41	100.00	-32	2,950	-1.08%
2020/08/26	34.2	100.33	6	100.42	100.00	28.2	2,986	0.94%
2020/08/25	9	99.70	36	99.53	99.30	-27	3,002	-0.90%
2020/08/24	34	100.10	5	100.30	100.00	29	2,985	0.97%
2020/08/21	32	100.01	43	99.20	99.00	-11	2,948	-0.37%
2020/08/20	5	113.20	2	110.00	110.00	3	2,859	0.10%
2020/08/19	0	0.00	3	123.00	122.00	-3	2,890	-0.10%
2020/08/18	2	125.00	10	124.00	124.00	-8	2,890	-0.28%
2020/08/17	4	127.75	1	127.50	127.00	3	2,886	0.10%
2020/08/13	1	125.00	1	127.50	123.00	0	2,927	0.00%
2020/08/12	11	125.50	2	123.00	125.50	9	2,966	0.30%
2020/08/11	1	124.50	2	123.75	123.00	-1	2,976	-0.03%
2020/08/10	4	123.50	1	123.50	123.00	3	2,988	0.10%
2020/08/07	7	125.07	10	125.00	124.50	-3	2,999	-0.10%
2020/08/06	5	127.90	14	128.93	126.00	-9	3,004	-0.30%
2020/08/05	13	128.35	1	130.00	127.50	12	2,999	0.40%
2020/08/04	9	129.78	0	0.00	130.00	9	3,005	0.30%
2020/08/03	33	128.77	26	127.08	126.00	7	2,984	0.23%
2020/07/31	6	127.83	8	127.94	128.00	-2	2,971	-0.07%
2020/07/30	6	125.58	25	125.64	127.50	-19	2,976	-0.64%
2020/07/29	22	121.43	22	122.86	122.50	0	3,026	0.00%
2020/07/28	3.2	121.53	13	121.00	118.50	-9.8	3,108	-0.32%
2020/07/27	22	119.84	39	122.82	123.00	-17	3,246	-0.52%
2020/07/24	37	125.09	18	126.78	121.50	19	3,269	0.58%
2020/07/23	6	127.50	3	127.83	127.50	3	3,295	0.09%
2020/07/22	3	129.67	2	128.75	128.00	1	3,290	0.03%
2020/07/21	11	129.32	4	128.50	128.00	7	3,273	0.21%
2020/07/20	24	124.44	25	127.28	128.00	-1	3,256	-0.03%
2020/07/17	13	131.85	21	130.90	130.00	-8	3,238	-0.25%
2020/07/16	6	138.83	6	138.83	136.50	0	3,206	0.00%
2020/07/15	40	136.16	35	137.91	137.00	5	3,169	0.16%
2020/07/14	18	136.92	18.4	136.26	134.00	-0.4	3,153	-0.01%
2020/07/13	32	142.05	14	142.96	140.00	18	3,100	0.58%
2020/07/10	59	137.05	48	138.68	139.00	11	2,981	0.37%
2020/07/09	28	132.93	55.2	132.27	135.00	-27.2	2,772	-0.98%
2020/07/08	31	125.55	27	124.30	125.50	4	2,593	0.15%
2020/07/07	25	122.78	49	123.82	122.00	-24	2,561	-0.94%
2020/07/06	1	121.00	8.1	121.14	122.00	-7.1	2,554	-0.28%
2020/07/03	9	119.50	29	121.10	118.50	-20	2,641	-0.76%
2020/07/02	31	120.11	54	119.82	120.50	-23	2,663	-0.86%
2020/07/01	66.2	119.57	51	120.61	117.50	15.2	2,642	0.57%
2020/06/30	1	112.50	3	112.33	112.00	-2	2,597	-0.08%
2020/06/29	23	112.87	1	112.00	111.00	22	2,654	0.83%
2020/06/24	2	116.00	1	117.00	114.50	1	2,672	0.04%
2020/06/23	6	115.50	2	116.00	114.00	4	2,723	0.15%
2020/06/22	2	116.75	2	119.00	115.50	0	2,758	0.00%
2020/06/19	4	117.25	7	116.71	116.50	-3	2,805	-0.11%
2020/06/18	3	117.17	24	116.69	116.50	-21	2,822	-0.74%
2020/06/17	1	112.00	0	0.00	111.50	1	2,795	0.04%
2020/06/16	1	111.00	22	112.36	113.00	-21	2,838	-0.74%
2020/06/15	28	111.05	15	108.67	109.00	13	2,864	0.45%
2020/06/12	5	110.20	16	109.84	111.50	-11	2,897	-0.38%
2020/06/11	17	116.50	3	115.33	113.50	14	2,922	0.48%
2020/06/10	27	120.04	9	119.83	119.00	18	2,949	0.61%
2020/06/09	11	120.77	0	0.00	120.00	11	2,968	0.37%
2020/06/08	16	123.09	6	121.08	121.00	10	3,015	0.33%
2020/06/05	26	124.58	10	125.95	123.50	16	3,019	0.53%
2020/06/04	23	122.72	2	122.50	123.00	21	2,981	0.70%
2020/06/03	1	121.50	13	123.08	122.00	-12	2,975	-0.40%
2020/06/02	25	118.90	34	121.38	121.50	-9	2,959	-0.30%
2020/06/01	22	119.82	25	121.28	119.50	-3	2,930	-0.10%
2020/05/29	21	115.05	0	0.00	116.50	21	2,915	0.72%
2020/05/28	1	119.50	2	118.25	116.00	-1	2,953	-0.03%
2020/05/27	5	118.20	7	118.86	118.00	-2	2,975	-0.07%
2020/05/26	30	122.25	25	121.06	120.50	5	3,034	0.16%
2020/05/25	4	116.13	2	117.00	117.50	2	2,996	0.07%
2020/05/22	0	0.00	2	119.25	117.50	-2	3,010	-0.07%
2020/05/21	21	121.60	50	119.93	121.00	-29	3,010	-0.96%
2020/05/20	24	118.15	17	118.41	117.00	7	2,981	0.23%
2020/05/19	6	117.50	7	117.43	119.50	-1	2,970	-0.03%
2020/05/18	3	109.83	0	0.00	109.00	3	2,966	0.10%
2020/05/15	10	115.80	8	116.00	115.50	2	3,000	0.07%
2020/05/14	7	120.43	4	119.75	118.00	3	3,077	0.10%
2020/05/13	27	121.28	23	123.22	123.00	4	3,242	0.12%
2020/05/12	33	124.09	20	126.93	122.50	13	3,246	0.40%
2020/05/11	9	126.33	15	125.77	126.00	-6	3,262	-0.18%
2020/05/08	7	125.43	6	125.25	125.00	1	3,250	0.03%
2020/05/07	8	123.75	24	124.56	124.00	-16	3,261	-0.49%
2020/05/06	31	124.34	54	124.57	123.00	-23	3,265	-0.70%
2020/05/05	36	127.49	54	128.69	125.50	-18	3,278	-0.55%
2020/05/04	27	125.13	16	124.97	126.00	11	3,206	0.34%
2020/04/30	87	126.25	83	126.14	128.50	4	3,150	0.13%
2020/04/29	40	117.39	41	117.55	117.00	-1	3,053	-0.03%
2020/04/28	42	115.76	55	116.02	116.50	-13	3,075	-0.42%
2020/04/27	24	112.29	35	113.00	112.50	-11	3,037	-0.36%
2020/04/24	3	109.50	0	0.00	109.50	3	3,021	0.10%
2020/04/23	23	112.89	31	112.21	111.50	-8	3,018	-0.27%
2020/04/22	1	111.50	4.2	111.80	113.00	-3.2	3,012	-0.10%
2020/04/21	30	112.68	12	113.67	110.00	18	3,019	0.60%
2020/04/20	40	114.31	29	113.84	115.00	11	3,011	0.37%
2020/04/17	11	115.45	18.1	114.43	112.50	-7.1	3,050	-0.23%
2020/04/16	2	115.00	8	114.81	114.50	-6	3,047	-0.20%
2020/04/15	13	113.58	8	114.06	114.50	5	3,042	0.16%
2020/04/14	12	113.13	6	112.00	112.50	6	3,027	0.20%
2020/04/13	30	113.38	15	113.90	110.00	15	3,083	0.49%
2020/04/10	6	113.33	26	113.38	111.00	-20	3,071	-0.65%
2020/04/09	65	114.07	33	113.82	112.00	32	3,091	1.04%
2020/04/08	41	111.39	51	106.80	112.00	-10	3,033	-0.33%
2020/04/07	20	104.63	30	104.10	104.00	-10	2,984	-0.34%
2020/04/06	5	100.64	3	100.50	101.50	2	3,061	0.07%
2020/04/01	21	98.00	28	99.16	99.40	-7	3,057	-0.23%
2020/03/31	22	99.51	8	100.88	98.00	14	3,053	0.46%
2020/03/30	5	96.68	10	95.24	97.00	-5	3,025	-0.17%
2020/03/27	34	97.44	30	99.40	94.50	4	3,025	0.13%
2020/03/26	28	92.22	43	92.95	93.50	-15	2,976	-0.50%
2020/03/25	15	90.71	25	91.64	92.40	-10	2,958	-0.34%
2020/03/24	5	84.70	1	84.50	85.40	4	2,921	0.14%
2020/03/23	2.1	80.90	0	0.00	80.80	2.1	2,944	0.07%
2020/03/20	18	85.57	10	85.70	85.50	8	2,987	0.27%
2020/03/19	9	81.19	16	85.25	80.40	-7	3,011	-0.23%
2020/03/18	13	91.97	7	92.31	89.30	6	2,982	0.20%
2020/03/17	5	90.84	10	90.10	88.10	-5	2,957	-0.17%
2020/03/16	36.1	108.04	17	100.59	97.70	19.1	2,934	0.65%
2020/03/13	3	107.17	6	106.75	108.50	-3	2,943	-0.10%
2020/03/12	37.3	122.41	30	118.57	118.00	7.3	2,932	0.25%
2020/03/11	25.3	136.77	24	133.27	131.00	1.3	2,915	0.04%
2020/03/10	9	133.50	5	132.50	138.50	4	2,906	0.14%
2020/03/09	20	136.70	20	133.08	133.00	0	2,898	0.00%
2020/03/06	17	140.00	19	140.03	140.00	-2	2,915	-0.07%
2020/03/05	3	143.50	6	142.83	143.00	-3	2,941	-0.10%
2020/03/04	3	140.17	5	141.10	140.00	-2	2,960	-0.07%
2020/03/03	23	140.13	34	143.72	140.00	-11	2,977	-0.37%
2020/03/02	29	134.21	32	134.08	137.50	-3	2,953	-0.10%
2020/02/27	37.1	137.66	29	141.22	134.00	8.1	2,944	0.28%
2020/02/26	35	148.43	27	146.76	147.00	8	2,888	0.28%
2020/02/25	27	147.63	37	143.43	148.00	-10	2,905	-0.34%
2020/02/24	20	145.53	20	146.65	146.50	0	2,957	0.00%
2020/02/21	1	148.50	15	148.63	148.50	-14	3,071	-0.46%
2020/02/20	30	150.27	59	152.13	150.00	-29	3,273	-0.89%
2020/02/19	50	151.03	22	151.09	151.50	28	3,283	0.85%
2020/02/18	23	152.15	25	152.22	150.00	-2	3,318	-0.06%
2020/02/17	51	154.98	47	155.64	152.50	4	3,354	0.12%
2020/02/14	27	154.78	50	152.37	156.50	-23	3,276	-0.70%
2020/02/13	25.1	143.68	21	142.95	142.50	4.1	3,117	0.13%
2020/02/12	28	144.91	23	143.28	144.50	5	3,137	0.16%
2020/02/11	12	138.79	15	140.33	140.50	-3	3,168	-0.09%
2020/02/10	23.2	137.83	21	135.02	138.00	2.2	3,288	0.07%
2020/02/07	22	136.45	23	138.28	136.50	-1	3,334	-0.03%
2020/02/06	30	138.30	34	138.19	140.00	-4	3,373	-0.12%
2020/02/05	26	137.15	21	134.36	134.50	5	3,388	0.15%
2020/02/04	28.1	134.12	20	136.38	136.50	8.1	3,430	0.24%
2020/02/03	35.1	124.48	42	125.88	129.50	-6.9	3,456	-0.20%
2020/01/31	25	137.94	40	131.04	134.50	-15	3,435	-0.44%
2020/01/30	7	144.29	4	147.00	143.00	3	3,504	0.09%
2020/01/20	17	158.50	16	159.47	158.50	1	3,662	0.03%
2020/01/17	2	159.50	3	159.50	158.00	-1	3,732	-0.03%
2020/01/16	19	158.58	20	159.03	159.00	-1	3,841	-0.03%
2020/01/15	5	158.40	10	158.60	158.50	-5	4,035	-0.12%
2020/01/14	23	157.02	15	155.50	155.50	8	4,339	0.18%
2020/01/13	25	159.50	39	157.26	157.00	-14	4,409	-0.32%
2020/01/10	25	156.40	18	155.11	153.50	7	4,410	0.16%
2020/01/09	20	158.23	17	157.09	157.00	3	4,423	0.07%
2020/01/08	28.1	155.22	15	156.03	155.50	13.1	4,466	0.29%
2020/01/07	49	160.14	8	164.56	158.00	41	4,494	0.91%
2020/01/06	27	169.74	15	167.57	167.50	12	4,507	0.27%
2020/01/03	25	173.48	19	172.92	172.00	6	4,537	0.13%
2020/01/02	29	175.72	23	175.33	174.50	6	4,608	0.13%
2019/12/31	39	177.62	16	178.00	175.50	23	4,676	0.49%
2019/12/30	29	176.59	31	175.16	178.00	-2	4,668	-0.04%
2019/12/27	10	169.35	52	168.85	168.00	-42	4,575	-0.92%
2019/12/26	22	164.66	24	165.90	166.00	-2	4,586	-0.04%
2019/12/25	18	167.81	19	166.79	166.50	-1	4,599	-0.02%
2019/12/24	28	168.39	25	166.82	166.50	3	4,654	0.06%
2019/12/23	2	169.50	9	170.22	170.00	-7	4,694	-0.15%
2019/12/20	11	175.32	6	174.83	173.00	5	4,753	0.11%
2019/12/19	22	174.48	17	177.24	174.00	5	4,904	0.10%
2019/12/18	18	174.39	26.2	176.99	174.50	-8.2	4,899	-0.17%
2019/12/17	29	177.07	33	177.27	177.00	-4	4,897	-0.08%
2019/12/16	10	175.00	35	173.74	174.50	-25	4,924	-0.51%
2019/12/13	8	170.06	4.1	168.75	168.50	3.9	4,909	0.08%
2019/12/12	11	170.64	14.1	170.82	169.50	-3.1	4,931	-0.06%
2019/12/11	12	170.92	9	171.22	169.50	3	5,026	0.06%
2019/12/10	10	171.35	14	171.79	172.50	-4	5,130	-0.08%
2019/12/09	10	169.75	2	168.50	168.50	8	5,194	0.15%
2019/12/06	23	170.33	12	167.00	168.00	11	5,392	0.20%
2019/12/05	29	169.60	18	169.97	170.50	11	5,436	0.20%
2019/12/04	21	166.74	23	168.30	167.50	-2	5,521	-0.04%
2019/12/03	21	168.60	18	167.11	166.50	3	5,579	0.05%
2019/12/02	37	167.50	31	165.34	166.50	6	5,669	0.11%
2019/11/29	27	171.09	19	170.08	170.00	8	5,910	0.14%
2019/11/28	16	176.44	15	174.63	175.00	1	6,009	0.02%
2019/11/27	15	177.50	17	174.21	174.00	-2	6,080	-0.03%
2019/11/26	19	175.24	27	176.26	176.50	-8	6,067	-0.13%
2019/11/25	15	172.03	22	174.57	174.00	-7	6,050	-0.12%
2019/11/22	21	171.83	29	171.17	171.50	-8	6,041	-0.13%
2019/11/21	15	165.67	20	173.40	174.00	-5	6,041	-0.08%
2019/11/20	41.1	173.85	72	172.89	171.00	-31	6,039	-0.51%
2019/11/19	46.1	174.82	41	176.94	179.00	5.1	5,989	0.08%
2019/11/18	28	187.45	18	188.47	187.00	10	5,801	0.17%
2019/11/15	27	184.04	28	185.77	188.50	-1	5,855	-0.02%
2019/11/14	22	177.50	28	180.96	181.50	-6	5,852	-0.10%
2019/11/13	7.1	184.50	2	185.75	184.50	5.1	5,778	0.09%
2019/11/12	15	183.03	16.2	184.32	185.00	-1.2	5,781	-0.02%
2019/11/11	30	182.97	17.3	182.62	182.00	12.7	5,786	0.22%
2019/11/08	22	186.98	27	185.61	184.00	-5	5,776	-0.09%
2019/11/07	41	181.26	31	181.73	185.00	10	5,734	0.17%
2019/11/06	15	189.40	90.2	188.35	187.50	-75.2	5,655	-1.33%
2019/11/05	32	194.38	31	195.92	194.50	1	5,610	0.02%
2019/11/04	30	195.88	4	195.13	196.50	26	5,611	0.46%
2019/11/01	26	194.67	27	194.24	196.50	-1	5,604	-0.02%
2019/10/31	11	194.27	20	194.33	190.50	-9	5,581	-0.16%
2019/10/30	16	192.38	4	191.50	195.00	12	5,531	0.22%
2019/10/29	63	194.60	48	192.54	191.50	15	5,533	0.27%
2019/10/28	60	198.12	64	197.35	193.00	-4	5,479	-0.07%
2019/10/25	29	195.55	44	196.17	195.00	-15	5,349	-0.28%
2019/10/24	65	197.35	54	195.31	196.00	11	5,324	0.21%
2019/10/23	176	197.30	103	197.83	194.00	73	5,301	1.38%	大買/大賣/
2019/10/22	97.1	188.08	93.4	188.67	196.50	3.6	5,123	0.07%
2019/10/21	24	178.52	38	177.63	179.00	-14	4,857	-0.29%
2019/10/18	16	178.44	9	176.00	176.00	7	4,836	0.14%
2019/10/17	27	177.26	36	176.29	178.00	-9	4,796	-0.19%
2019/10/16	22	175.41	31.5	176.74	174.00	-9.5	4,810	-0.20%
2019/10/15	30	177.37	22.3	178.46	175.50	7.7	4,806	0.16%
2019/10/14	17	179.15	60.2	177.92	179.50	-43.2	4,817	-0.90%
2019/10/09	4	174.13	36	174.38	173.00	-32	4,832	-0.66%
2019/10/08	40	175.34	14	175.79	173.50	26	4,913	0.53%
2019/10/07	8	175.06	44	173.83	173.00	-36	4,865	-0.74%
2019/10/04	34	169.94	21	170.40	169.00	13	4,863	0.27%
2019/10/03	18	167.11	18	167.36	168.00	0	4,953	0.00%
2019/10/02	33	166.29	37	165.39	166.50	-4	5,106	-0.08%
2019/10/01	34	164.10	6	164.67	164.50	28	5,130	0.55%
2019/09/27	29.4	164.83	18	166.33	163.50	11.4	5,193	0.22%
2019/09/26	28	173.59	16	172.00	171.00	12	5,321	0.23%
2019/09/25	45	177.52	30	175.87	175.50	15	5,512	0.27%
2019/09/24	61.5	178.28	79	178.38	180.50	-17.5	5,552	-0.32%
2019/09/23	19	172.39	31	172.11	172.50	-12	5,445	-0.22%
2019/09/20	30	170.65	24	171.13	170.50	6	5,540	0.11%
2019/09/19	61	172.16	58.1	171.81	170.50	2.9	5,627	0.05%
2019/09/18	54	176.40	50	176.75	175.00	4	5,643	0.07%
2019/09/17	33	175.68	16	175.69	176.00	17	5,776	0.29%
2019/09/16	62	177.98	77.2	178.21	175.50	-15.2	5,984	-0.25%
2019/09/12	69	177.51	44	178.08	175.00	25	6,008	0.42%
2019/09/11	48	174.28	60.1	174.58	176.50	-12.1	5,898	-0.21%
2019/09/10	79	175.87	63.1	175.93	171.00	15.9	5,822	0.27%
2019/09/09	31	170.79	41	171.15	173.00	-10	5,611	-0.18%
2019/09/06	42.3	166.74	208	165.82	166.50	-165.7	5,524	-3.00%	大賣/鉅額交易
2019/09/05	56	172.29	35	173.03	171.00	21	5,439	0.39%
2019/09/04	71	175.65	92.1	174.64	175.00	-21.1	5,365	-0.39%
2019/09/03	156	173.97	103.3	174.10	171.50	52.7	5,263	1.00%	大買/大賣/
2019/09/02	26	168.06	56	169.61	171.50	-30	5,011	-0.60%
2019/08/30	147	155.99	28.1	155.63	156.00	118.9	4,977	2.39%	大買/鉅額交易
2019/08/29	15	144.90	14	146.11	145.50	1	4,894	0.02%
2019/08/28	17	145.50	30.1	144.35	144.00	-13.1	4,898	-0.27%
2019/08/27	9.7	144.95	7	144.71	144.00	2.7	4,907	0.05%
2019/08/26	7	143.43	26	144.21	143.00	-19	5,023	-0.38%
2019/08/23	55	152.38	32	149.72	149.50	23	5,007	0.46%
2019/08/22	79	158.16	46	158.25	156.00	33	4,964	0.66%
2019/08/21	4	155.50	5	153.80	155.00	-1	4,919	-0.02%
2019/08/20	17	156.74	22	157.18	156.00	-5	4,926	-0.10%
2019/08/19	22	149.61	16	152.47	152.50	6	4,892	0.12%
2019/08/16	1	145.00	0	0.00	144.00	1	4,933	0.02%
2019/08/15	17	140.50	19	143.84	145.00	-2	5,060	-0.04%
2019/08/14	21	145.79	22	145.93	145.00	-1	5,128	-0.02%
2019/08/13	17	146.32	6	145.50	143.50	11	5,128	0.21%
2019/08/12	3	146.33	11	144.41	145.00	-8	5,192	-0.15%
2019/08/08	26	147.60	8	146.38	146.50	18	5,320	0.34%
2019/08/07	32	139.86	0	0.00	137.50	32	5,285	0.61%
2019/08/06	19	130.37	18	133.39	140.00	1	5,281	0.02%
2019/08/05	23	139.72	28	137.00	135.50	-5	5,243	-0.10%
2019/08/02	30	146.18	49	145.47	144.00	-19	5,216	-0.36%
2019/08/01	20	149.35	11	150.00	150.00	9	5,217	0.17%
2019/07/31	46	148.95	41	149.93	150.00	5	5,220	0.10%
2019/07/30	27	148.63	31	157.16	147.00	-4	5,179	-0.08%
2019/07/29	24	163.42	2	162.50	162.00	22	5,102	0.43%
2019/07/26	9	176.17	11.1	176.27	176.50	-2.1	5,062	-0.04%
2019/07/25	19	174.71	31	174.76	175.00	-12	5,026	-0.24%
2019/07/24	10	169.85	15	171.47	169.50	-5	4,945	-0.10%
2019/07/23	24	171.42	6	173.25	169.50	18	4,940	0.36%
2019/07/22	21	168.93	22	169.45	170.50	-1	4,891	-0.02%
2019/07/19	7	162.14	4	162.75	162.00	3	4,827	0.06%
2019/07/18	34	163.82	26	161.06	160.00	8	4,866	0.16%
2019/07/17	19	169.55	16	169.75	167.00	3	4,839	0.06%
2019/07/16	5	168.50	0	0.00	167.50	5	4,821	0.10%
2019/07/15	14	164.11	31	166.68	165.00	-17	4,808	-0.35%
2019/07/12	34	172.62	35	174.03	170.00	-1	4,776	-0.02%
2019/07/11	36	170.97	54	170.16	171.00	-18	4,662	-0.39%
2019/07/10	22.6	169.79	3	170.00	170.00	19.6	4,610	0.43%
2019/07/09	23	171.35	31	170.77	172.50	-8	4,548	-0.18%
2019/07/08	71	177.95	31	175.14	169.50	40	4,414	0.91%
2019/07/05	27	186.30	78	186.15	188.00	-51	4,277	-1.19%
2019/07/04	46	186.67	23	186.39	185.50	23	4,261	0.54%
2019/07/03	70	184.78	50	184.99	188.50	20	4,188	0.48%
2019/07/02	42	181.80	74	181.65	183.00	-32	4,019	-0.80%
2019/07/01	32	167.50	24	167.73	173.00	8	3,815	0.21%
2019/06/28	12	158.67	9	158.50	157.50	3	3,804	0.08%
2019/06/27	35	157.73	47	156.93	162.00	-12	3,855	-0.31%
2019/06/26	43	154.40	34	155.04	155.00	9	3,811	0.24%
2019/06/25	37	155.88	47	155.14	152.50	-10	3,751	-0.27%
2019/06/24	52.1	152.02	52	152.54	159.00	0.1	3,816	0.00%
2019/06/21	55	150.62	55	151.21	148.50	0	3,871	0.00%
2019/06/20	21	140.33	18	140.31	144.00	3	3,810	0.08%
2019/06/19	6	131.67	33	131.74	131.00	-27	3,820	-0.71%
2019/06/18	36	130.69	22	130.86	129.00	14	3,803	0.37%
2019/06/17	1	124.50	7	125.64	127.50	-6	3,762	-0.16%
2019/06/14	2	125.00	26	126.13	123.50	-24	3,766	-0.64%
2019/06/13	36	126.57	0	0.00	125.50	36	3,802	0.95%
2019/06/11	4	124.50	33	124.05	124.50	-29	3,840	-0.76%
2019/06/10	21	123.10	2	122.50	123.00	19	3,827	0.50%
2019/06/06	15	125.43	7	126.79	122.50	8	3,831	0.21%
2019/06/05	20	137.78	25	136.06	133.00	-5	3,739	-0.13%
2019/06/04	3	137.83	1	138.50	136.00	2	3,731	0.05%
2019/06/03	22	137.75	0	0.00	137.00	22	3,732	0.59%
2019/05/31	12	143.42	40	141.93	140.50	-28	3,735	-0.75%
2019/05/30	21	137.36	27	137.07	138.50	-6	3,615	-0.17%
2019/05/29	18	137.11	1	137.00	136.50	17	3,629	0.47%
2019/05/28	3	135.83	30	137.27	138.00	-27	3,654	-0.74%
2019/05/27	26	137.75	10	139.50	137.50	16	3,633	0.44%
2019/05/24	50	140.32	30	139.15	137.00	20	3,618	0.55%
2019/05/23	74	137.84	72	139.68	142.00	2	3,580	0.06%
2019/05/22	29	142.10	30	139.03	134.50	-1	3,579	-0.03%
2019/05/21	14	136.82	11	136.32	140.00	3	3,466	0.09%
2019/05/20	3	129.00	45	129.62	127.50	-42	3,393	-1.24%
2019/05/17	55	135.05	26	133.17	132.00	29	3,379	0.86%
2019/05/16	57	132.33	39	133.28	133.00	18	3,300	0.54%
2019/05/15	15	125.50	17	127.68	126.50	-2	3,204	-0.06%
2019/05/14	1	116.50	22	117.27	121.00	-21	3,220	-0.65%
2019/05/13	17	132.47	4	127.63	123.50	13	3,265	0.40%
2019/05/10	4	130.76	11	131.64	132.00	-7	3,303	-0.21%
2019/05/09	33	136.35	33	133.44	129.00	0	3,318	0.00%
2019/05/08	17	136.15	3	131.33	136.50	14	3,383	0.41%
2019/05/07	1	133.00	0	0.00	131.50	1	3,404	0.03%
2019/05/06	3	131.83	1	130.50	129.50	2	3,417	0.06%
2019/05/03	3	135.83	0	0.00	136.50	3	3,401	0.09%
2019/05/02	3	133.17	6	134.50	136.50	-3	3,395	-0.09%
2019/04/30	3	129.83	6	129.58	131.50	-3	3,390	-0.09%
2019/04/29	0	0.00	16	130.13	129.50	-16	3,393	-0.47%
2019/04/26	5	135.50	8	137.00	135.00	-3	3,399	-0.09%
2019/04/25	7	139.07	6	138.83	139.50	1	3,382	0.03%
2019/04/24	22	141.61	6	140.33	140.00	16	3,372	0.47%
2019/04/23	8	137.81	17	136.53	137.00	-9	3,316	-0.27%
2019/04/22	2	142.25	16	142.31	141.00	-14	3,285	-0.43%
2019/04/19	10	144.80	7	144.50	143.00	3	3,268	0.09%
2019/04/18	9	144.94	8	145.00	144.00	1	3,275	0.03%
2019/04/17	6	142.58	11	141.91	141.00	-5	3,230	-0.15%
2019/04/16	18	143.94	4	143.00	142.50	14	3,232	0.43%
2019/04/15	19	145.47	10	144.25	144.00	9	3,267	0.28%
2019/04/12	1	143.00	15	138.90	138.00	-14	3,260	-0.43%
2019/04/11	12	144.83	28	142.36	142.00	-16	3,311	-0.48%
2019/04/10	32	143.83	12	145.67	148.00	20	3,267	0.61%
2019/04/09	22	148.64	4	148.13	147.00	18	3,224	0.56%
2019/04/08	18	151.86	45	152.37	150.00	-27	3,200	-0.84%
2019/04/03	40	155.80	33	157.12	154.00	7	3,174	0.22%
2019/04/02	43	156.22	29.1	156.04	156.00	13.9	3,140	0.44%
2019/04/01	46	154.27	78	154.42	157.50	-32	3,049	-1.05%
2019/03/29	41	150.40	43	152.74	149.00	-2	2,947	-0.07%
2019/03/28	26	149.79	8	149.88	150.50	18	2,914	0.62%
2019/03/27	49.1	151.45	39	151.14	150.50	10.1	2,876	0.35%
2019/03/26	61	146.47	54	147.51	148.00	7	2,735	0.26%
2019/03/25	56	135.95	51	136.55	139.00	5	2,538	0.20%
2019/03/22	38	134.68	37	134.27	136.00	1	2,429	0.04%
2019/03/21	2	123.00	0	0.00	124.00	2	2,350	0.09%
2019/03/20	1	124.50	22	126.93	124.50	-21	2,386	-0.88%
2019/03/19	22.1	126.09	22	126.41	126.00	0.1	2,433	0.00%
2019/03/18	35	127.11	15	130.10	125.50	20	2,516	0.79%
2019/03/15	6	126.42	1	127.50	128.00	5	2,512	0.20%
2019/03/14	8	126.50	21	125.62	124.50	-13	2,535	-0.51%
2019/03/13	1	121.00	10.1	122.66	123.50	-9.1	2,572	-0.35%
2019/03/12	9	123.00	12	122.21	121.00	-3	2,634	-0.11%
2019/03/11	14	119.04	10	118.25	119.00	4	2,685	0.15%
2019/03/08	8	117.50	3	117.67	118.00	5	2,752	0.18%
2019/03/07	3	116.33	12	119.67	115.00	-9	2,842	-0.32%
2019/03/06	16	120.03	7	121.36	120.50	9	2,940	0.31%
2019/03/05	3	118.17	7	117.93	120.00	-4	2,990	-0.13%
2019/03/04	13	116.62	2	119.25	119.00	11	3,035	0.36%
2019/02/27	20	113.38	3	117.33	114.00	17	3,016	0.56%
2019/02/26	3	126.17	29	129.03	125.00	-26	2,977	-0.87%
2019/02/25	21	128.50	21	129.79	128.50	0	3,001	0.00%
2019/02/22	25	128.00	1	128.50	128.50	24	3,022	0.79%
2019/02/21	49.1	129.39	35	127.21	127.00	14.1	3,029	0.47%
2019/02/20	21	124.71	6	126.92	123.00	15	2,955	0.51%
2019/02/19	11	125.36	8	125.00	125.00	3	3,005	0.10%
2019/02/18	26.2	125.49	26	126.00	124.50	0.2	3,032	0.01%
2019/02/15	14	123.57	0	0.00	122.00	14	3,033	0.46%
2019/02/14	5	124.90	21	124.57	124.50	-16	3,036	-0.53%
2019/02/13	19	123.16	30	123.08	122.50	-11	2,997	-0.37%
2019/02/12	28	121.29	55	121.17	124.00	-27	2,975	-0.91%
2019/02/11	51	118.33	20	120.75	116.50	31	2,933	1.06%
2019/01/30	7	117.79	15	117.53	116.00	-8	2,938	-0.27%
2019/01/29	41	118.57	27	118.19	116.50	14	2,948	0.47%
2019/01/28	3	116.67	6	117.50	118.50	-3	2,874	-0.10%
2019/01/25	10	108.00	10	109.00	108.00	0	2,921	0.00%
2019/01/24	0	0.00	2	106.00	105.50	-2	2,938	-0.07%
2019/01/22	16	106.59	0	0.00	104.00	16	3,041	0.53%
2019/01/21	1	108.00	0	0.00	109.50	1	3,091	0.03%
2019/01/18	10	108.00	11.1	107.95	107.00	-1.1	3,088	-0.04%
2019/01/17	0	0.00	24	104.08	104.00	-24	3,074	-0.78%
2019/01/16	10	105.50	25	104.90	104.00	-15	3,092	-0.49%
2019/01/15	16	104.22	1	105.00	104.50	15	3,096	0.48%
2019/01/11	1	105.00	1	105.50	105.50	0	3,106	0.00%
2019/01/10	5.1	106.29	28	105.30	106.00	-22.9	3,080	-0.74%
2019/01/09	8	101.63	7	102.50	100.00	1	3,032	0.03%
2019/01/08	26	100.08	13	98.62	98.50	13	3,020	0.43%
2019/01/07	35.1	102.15	9	103.54	102.50	26.1	3,009	0.87%
2019/01/04	11	94.30	5	95.50	95.60	6	3,036	0.20%
2019/01/03	14	93.48	19	95.33	96.20	-5	3,010	-0.17%
2019/01/02	2	99.40	1	99.40	98.90	1	3,013	0.03%
2018/12/28	2	99.55	2	100.50	98.40	0	3,046	0.00%
2018/12/27	4	101.38	8	100.35	100.00	-4	3,065	-0.13%
2018/12/26	8.2	100.06	4	99.05	97.50	4.2	3,051	0.14%
2018/12/25	6	100.07	3	100.17	100.00	3	3,040	0.10%
2018/12/24	5	101.60	4	103.00	104.00	1	3,022	0.03%
2018/12/22	7	102.57	6	101.75	101.00	1	3,021	0.03%
2018/12/21	10	102.18	4	100.88	102.00	6	3,006	0.20%
2018/12/20	4	103.63	4	104.13	104.00	0	2,968	0.00%
2018/12/19	5	109.10	5	107.90	107.00	0	2,932	0.00%
2018/12/18	4	109.63	17	109.29	109.00	-13	2,911	-0.45%
2018/12/17	4	105.88	16.2	108.15	107.50	-12.2	2,872	-0.42%
2018/12/14	7.3	107.16	17	107.21	107.50	-9.7	2,815	-0.34%
2018/12/13	27	117.56	24	117.54	118.00	3	2,745	0.11%
2018/12/12	38.1	118.92	23	120.28	119.50	15.1	2,719	0.56%
2018/12/11	34	114.72	64	118.62	117.50	-30	2,670	-1.12%
2018/12/10	34	119.32	22	119.73	118.50	12	2,597	0.46%
2018/12/07	47	134.27	22	136.80	131.50	25	2,611	0.96%
2018/12/06	15	134.97	10	134.80	131.50	5	2,593	0.19%
2018/12/05	23	147.85	6	144.67	145.50	17	2,530	0.67%
2018/12/04	83.1	161.40	23.1	161.50	157.00	60	2,478	2.42%
2018/12/03	43	160.51	66	160.60	159.50	-23	2,425	-0.95%
2018/11/30	10	156.45	57	158.82	155.00	-47	2,373	-1.98%
2018/11/29	12	161.38	6	156.00	161.50	6	2,337	0.26%
2018/11/28	32	145.50	52	146.33	147.00	-20	2,284	-0.88%
2018/11/27	27	143.30	18	144.31	142.50	9	2,229	0.40%
2018/11/26	11	141.00	7	141.00	144.00	4	2,191	0.18%
2018/11/23	9	139.28	31	142.24	137.00	-22	2,183	-1.01%
2018/11/22	30	141.72	20	145.33	140.50	10	2,178	0.46%
2018/11/21	19	142.97	21	138.52	142.00	-2	2,201	-0.09%
2018/11/20	22	141.82	17	142.09	142.00	5	2,174	0.23%
2018/11/19	12	145.50	29	146.50	146.00	-17	2,161	-0.79%
2018/11/16	21	142.10	10	141.55	141.50	11	2,160	0.51%
2018/11/15	37	127.88	18	131.36	134.00	19	2,146	0.89%
2018/11/14	1	123.00	1	122.00	122.00	0	2,116	0.00%
2018/11/13	2	114.75	1	118.50	121.00	1	2,105	0.05%
2018/11/12	1	118.00	0	0.00	120.00	1	2,098	0.05%
2018/11/09	20	124.50	21	125.83	126.00	-1	2,085	-0.05%
2018/11/08	11	125.05	10	122.60	121.50	1	2,090	0.05%
2018/11/07	22.8	120.02	17	125.00	126.00	5.8	2,100	0.28%
2018/11/06	8	133.88	12	126.25	122.00	-4	2,056	-0.19%
2018/11/05	33	128.85	36	134.31	135.50	-3	2,018	-0.15%
2018/11/02	20	132.98	22	134.27	128.00	-2	2,006	-0.10%
2018/11/01	1	126.00	2	126.00	128.50	-1	1,916	-0.05%
2018/10/31	1	120.00	3	119.17	117.00	-2	1,891	-0.11%
2018/10/30	5	111.70	2	114.00	110.00	3	1,863	0.16%
2018/10/29	14	119.43	14	120.11	120.00	0	1,813	0.00%
2018/10/26	3	133.83	0	0.00	127.50	3	1,754	0.17%
2018/10/25	2	141.50	0	0.00	141.50	2	1,748	0.11%
2018/10/24	2	150.50	2	156.25	157.00	0	1,736	0.00%
2018/10/23	3.1	154.74	2	161.50	152.00	1.1	1,729	0.06%
2018/10/22	0	0.00	2	155.25	162.50	-2	1,746	-0.11%
2018/10/18	1	147.00	8	150.00	145.50	-7	1,743	-0.40%
2018/10/17	9.1	150.97	11	149.18	148.00	-1.9	1,747	-0.11%
2018/10/16	2.1	144.69	14	143.29	143.00	-11.9	1,748	-0.68%
2018/10/15	5	143.70	0.4	141.00	140.00	4.6	1,756	0.26%
2018/10/12	4.1	143.83	2	149.50	152.00	2.1	1,747	0.12%
2018/10/11	18	146.89	0	0.00	146.50	18	1,688	1.07%
2018/10/09	7	167.64	5	168.30	162.50	2	1,701	0.12%
2018/10/08	12	185.00	2	182.00	180.50	10	1,640	0.61%
2018/10/05	2.1	201.72	2	207.75	200.50	0.1	1,634	0.00%
2018/10/04	1	225.00	31	223.10	222.50	-30	1,615	-1.86%
2018/10/03	0	0.00	1	236.00	228.00	-1	1,614	-0.06%
2018/10/02	32	238.88	0	0.00	236.00	32	1,608	1.99%
2018/10/01	1	241.00	4	239.75	239.00	-3	1,606	-0.19%
2018/09/28	0	0.00	2	234.00	230.00	-2	1,606	-0.12%
2018/09/26	0	0.00	1	235.00	235.50	-1	1,629	-0.06%
2018/09/25	3	234.83	0	0.00	233.00	3	1,667	0.18%
2018/09/21	13	233.69	13	233.69	238.00	0	1,678	0.00%
2018/09/20	7	226.07	41	226.33	231.00	-34	1,670	-2.03%
2018/09/19	2	240.50	4	237.38	236.50	-2	1,655	-0.12%
2018/09/18	5	236.80	0	0.00	238.00	5	1,667	0.30%
2018/09/17	0	0.00	17	247.65	247.50	-17	1,661	-1.02%
2018/09/14	20	242.03	4	242.50	251.50	16	1,663	0.96%
2018/09/13	7.1	237.68	4	235.25	235.00	3.1	1,659	0.19%
2018/09/12	19	244.97	24	251.71	245.50	-5	1,640	-0.30%
2018/09/11	1	261.50	4.1	258.80	262.50	-3.1	1,654	-0.19%
2018/09/10	2.1	261.18	8	263.69	253.00	-5.9	1,659	-0.36%
2018/09/07	14	271.64	4.3	272.67	270.00	9.7	1,655	0.59%
2018/09/06	10.1	285.27	14	283.64	280.00	-4	1,678	-0.24%
2018/09/05	4.1	289.02	15.1	291.59	291.00	-11	1,673	-0.66%
2018/09/04	12	284.79	12	282.83	286.00	0	1,641	0.00%
2018/09/03	3	264.67	16	268.75	263.50	-13	1,617	-0.80%
2018/08/31	18	278.42	0	0.00	275.00	18	1,641	1.10%
2018/08/30	2	274.75	3	274.50	271.50	-1	1,726	-0.06%
2018/08/29	3	277.17	6	273.17	272.50	-3	1,836	-0.16%
2018/08/28	14	275.75	14.7	275.11	274.00	-0.7	1,909	-0.04%
2018/08/27	6.1	266.02	1	261.50	263.00	5.1	1,852	0.28%
2018/08/24	8.6	255.29	5	257.50	261.50	3.6	1,842	0.20%
2018/08/23	16	260.63	35	259.13	256.00	-19	1,834	-1.04%
2018/08/22	10	248.15	19	253.82	258.50	-9	1,793	-0.50%
2018/08/21	28	235.55	5	236.30	235.00	23	1,734	1.33%
2018/08/20	4	228.50	1	226.00	229.00	3	1,732	0.17%
2018/08/17	4	233.50	2	231.00	229.50	2	1,779	0.11%
2018/08/16	1	225.00	2	225.25	227.00	-1	1,797	-0.06%
2018/08/15	8	231.31	6	228.83	227.00	2	1,838	0.11%
2018/08/14	6	230.00	7	236.21	228.00	-1	1,905	-0.05%
2018/08/13	2	241.75	2	254.75	245.50	0	1,874	0.00%
2018/08/10	1	267.00	1	273.00	266.00	0	1,864	0.00%
2018/08/09	4	277.13	7	276.43	274.50	-3	1,887	-0.16%
2018/08/08	2	291.00	10	288.60	285.00	-8	1,867	-0.43%
2018/08/07	2	286.25	14	287.29	290.00	-12	1,880	-0.64%
2018/08/06	13	289.46	5	290.20	291.50	8	1,894	0.42%
2018/08/03	4	278.00	0	0.00	278.00	4	1,884	0.21%
2018/08/02	3	278.83	6	278.00	277.00	-3	1,893	-0.16%
2018/08/01	2	279.25	3	282.00	282.00	-1	1,900	-0.05%
2018/07/31	6	273.00	1	273.50	277.50	5	1,904	0.26%
2018/07/30	6	277.75	6	269.00	268.50	0	1,935	0.00%
2018/07/27	38	273.16	33	276.17	275.00	5	1,926	0.26%
2018/07/26	8	293.63	9	291.83	296.00	-1	1,908	-0.05%
2018/07/25	2	294.50	1	299.00	290.00	1	1,912	0.05%
2018/07/24	2	294.50	16.1	295.95	295.00	-14.1	1,913	-0.74%
2018/07/23	15	301.07	5	297.90	300.50	10	1,916	0.52%
2018/07/20	3	306.83	5	307.00	309.00	-2	1,912	-0.10%
2018/07/19	2	304.43	2	299.00	299.00	0	1,915	0.00%
2018/07/18	6	308.75	10	299.65	301.00	-4	1,961	-0.20%
2018/07/17	2	306.25	3	304.17	306.00	-1	1,961	-0.05%
2018/07/16	13	315.62	6	305.92	305.50	7	1,958	0.36%
2018/07/13	14	310.44	8	312.81	315.00	6	1,961	0.31%
2018/07/12	2	300.75	1	297.50	298.00	1	1,957	0.05%
2018/07/11	2	292.00	0	0.00	291.00	2	1,989	0.10%
2018/07/10	1	294.00	1	298.50	293.50	0	2,013	0.00%
2018/07/09	2	293.75	1	293.00	293.50	1	2,043	0.05%
2018/07/06	3	282.67	2	289.50	295.00	1	2,079	0.05%
2018/07/05	1	299.00	4	279.25	278.00	-3	2,074	-0.14%
2018/07/04	5	299.40	6	298.08	299.00	-1	2,081	-0.05%
2018/07/03	7	305.07	7	301.36	300.00	0	2,080	0.00%
2018/07/02	3	303.67	1	292.50	292.50	2	2,063	0.10%
2018/06/29	12	293.50	9	293.00	293.00	3	2,070	0.15%
2018/06/28	4	284.88	4	285.88	285.00	0	2,071	0.00%
2018/06/27	4	298.88	2	291.50	291.50	2	2,083	0.10%
2018/06/26	2	289.00	3	285.33	290.00	-1	2,100	-0.05%
2018/06/25	1	305.00	4	292.63	290.00	-3	2,203	-0.14%
2018/06/22	7	299.36	6	300.08	303.50	1	2,255	0.04%
2018/06/21	9	315.44	9	310.39	305.50	0	2,274	0.00%
2018/06/20	14	337.82	12	328.79	320.50	2	2,278	0.09%
2018/06/19	13	347.46	11	346.36	344.00	2	2,321	0.09%
2018/06/15	7	347.64	5	348.00	348.00	2	2,330	0.09%
2018/06/14	28	350.59	21	351.74	346.00	7	2,361	0.30%
2018/06/13	7	345.00	5	342.30	336.00	2	2,350	0.09%
2018/06/12	10	354.90	10	350.15	342.00	0	2,440	0.00%
2018/06/11	20	342.13	4	346.13	356.00	16	2,508	0.64%
2018/06/08	8	352.44	12	350.13	342.50	-4	2,630	-0.15%
2018/06/07	23	347.67	19	347.87	345.00	4	2,737	0.15%
2018/06/06	24	340.54	63	339.70	332.00	-39	2,719	-1.43%
2018/06/05	52	325.07	10	319.20	330.00	42	2,665	1.58%
2018/06/01	8	295.63	0	0.00	296.50	8	2,645	0.30%
2018/05/31	1	294.50	1	285.50	296.00	0	2,663	0.00%
2018/05/30	1	295.00	2	293.25	292.00	-1	2,683	-0.04%
2018/05/29	7	300.00	7	299.29	298.50	0	2,711	0.00%
2018/05/28	5	307.70	3	300.50	298.50	2	2,733	0.07%
2018/05/25	21	312.40	23	312.39	306.00	-2	2,805	-0.07%
2018/05/24	17	304.50	5	305.50	304.00	12	2,811	0.43%
2018/05/23	11	306.68	6	306.58	301.00	5	2,804	0.18%
2018/05/22	6	295.83	8	301.13	305.00	-2	2,797	-0.07%
2018/05/21	0	0.00	2	282.50	282.50	-2	2,725	-0.07%
2018/05/18	3	259.00	6	255.67	257.00	-3	2,742	-0.11%
2018/05/17	8	262.38	2	257.75	256.00	6	2,764	0.22%
2018/05/15	3	278.50	3	279.33	272.50	0	2,803	0.00%
2018/05/14	1	275.50	1	284.50	283.00	0	2,855	0.00%
2018/05/11	1	266.50	1	276.00	274.00	0	2,875	0.00%
2018/05/10	0	0.00	0.1	264.00	264.00	-0.1	3,018	0.00%
2018/05/08	2	279.25	3	282.00	272.50	-1	3,135	-0.03%
2018/05/07	3.2	280.06	1	285.00	280.00	2.2	3,210	0.07%
2018/05/04	0	0.00	3	273.33	272.50	-3	3,198	-0.09%
2018/05/02	0	0.00	1	270.00	270.00	-1	3,249	-0.03%
2018/04/30	3	261.00	2	256.50	260.50	1	3,276	0.03%
2018/04/26	1	262.50	0	0.00	256.00	1	3,343	0.03%
2018/04/25	5	249.80	3	248.00	258.00	2	3,377	0.06%
2018/04/24	21	265.57	17	254.26	258.00	4	3,393	0.12%
2018/04/23	5	283.60	5	282.70	280.00	0	3,456	0.00%
2018/04/20	3	285.17	3	286.00	290.00	0	3,516	0.00%
2018/04/19	2	286.00	3	286.33	285.50	-1	3,556	-0.03%
2018/04/18	5	297.80	8	294.75	290.50	-3	3,598	-0.08%
2018/04/17	9	301.61	4	303.88	299.00	5	3,724	0.13%
2018/04/16	1	304.50	1	303.50	302.00	0	3,773	0.00%
2018/04/13	6	297.67	5	299.00	295.50	1	3,812	0.03%
2018/04/12	11	289.64	16	288.84	288.50	-5	3,904	-0.13%
2018/04/11	2	281.00	1	282.00	275.50	1	3,977	0.03%
2018/04/10	5.1	279.06	3.1	286.51	276.50	2.1	4,062	0.05%
2018/04/09	4	281.75	0	0.00	276.00	4	4,257	0.09%
2018/04/03	6	279.50	7	282.43	285.00	-1	4,329	-0.02%
2018/04/02	2	295.75	1	305.00	291.00	1	4,411	0.02%
2018/03/31	2	301.75	1	301.50	301.50	1	4,479	0.02%
2018/03/30	1	300.00	0	0.00	303.00	1	4,528	0.02%
2018/03/29	7	307.86	7	302.07	300.00	0	4,555	0.00%
2018/03/28	16	314.91	29	315.83	304.50	-13	4,568	-0.28%
2018/03/27	8	318.44	8	322.44	314.00	0	4,534	0.00%
2018/03/26	3	311.50	4	316.25	308.00	-1	4,567	-0.02%
2018/03/23	7	298.50	2	299.00	302.00	5	4,704	0.11%
2018/03/22	8	312.44	7	315.64	305.00	1	4,787	0.02%
2018/03/21	0	0.00	1	299.00	296.00	-1	4,767	-0.02%
2018/03/20	9	298.78	9	299.00	298.50	0	4,839	0.00%
2018/03/19	4	317.13	5	315.20	312.00	-1	4,894	-0.02%
2018/03/16	15	318.20	21	318.50	317.00	-6	5,081	-0.12%
2018/03/15	14	310.25	23	306.13	307.00	-9	5,057	-0.18%
2018/03/14	39.1	311.07	38	309.86	301.50	1.1	5,020	0.02%
2018/03/13	44	292.94	34	297.60	307.00	10	4,948	0.20%
2018/03/12	32	272.20	40	273.91	279.50	-8	4,880	-0.16%
2018/03/09	2	259.00	6	256.92	254.50	-4	4,932	-0.08%
2018/03/08	11	248.00	2	249.50	247.00	9	4,972	0.18%
2018/03/07	6	249.00	5	257.60	248.00	1	5,036	0.02%
2018/03/06	4	263.75	2	263.50	261.00	2	5,076	0.04%
2018/03/05	2	273.00	1	270.50	265.50	1	5,119	0.02%
2018/03/02	6	269.92	9	270.89	275.50	-3	5,135	-0.06%
2018/03/01	2	263.50	8	263.06	270.00	-6	5,159	-0.12%
2018/02/27	22	280.34	38	283.76	261.50	-16	5,156	-0.31%
2018/02/26	9	267.00	16	266.28	278.00	-7	5,098	-0.14%
2018/02/23	24	254.75	5	252.10	253.00	19	5,091	0.37%
2018/02/22	22	250.95	11	252.09	247.00	11	5,097	0.22%
2018/02/21	3	251.00	3	246.17	243.00	0	5,077	0.00%
2018/02/12	11	251.45	9	252.67	242.00	2	5,092	0.04%
2018/02/09	5	247.90	3	246.17	257.00	2	5,139	0.04%
2018/02/08	27	269.09	12	268.42	260.50	15	5,197	0.29%
2018/02/07	2	279.00	21	282.62	274.50	-19	5,208	-0.36%
2018/02/06	14	272.18	6	281.33	275.00	8	5,202	0.15%
2018/02/05	7	286.64	6	289.25	295.00	1	5,132	0.02%
2018/02/02	33	319.70	23.1	323.81	300.50	10	5,086	0.20%
2018/02/01	25	306.58	43.1	306.41	315.50	-18.1	4,932	-0.37%
2018/01/31	9	288.94	12	288.75	287.00	-3	4,835	-0.06%
2018/01/30	24	288.94	22	289.91	286.50	2	4,806	0.04%
2018/01/29	7	278.86	5	277.70	278.50	2	4,719	0.04%
2018/01/26	18	278.14	12	277.33	273.00	6	4,695	0.13%
2018/01/25	0	0.00	10	271.95	270.00	-10	4,648	-0.22%
2018/01/24	16	273.50	7	269.50	271.50	9	4,630	0.19%
2018/01/23	11	273.32	5	276.70	268.50	6	4,592	0.13%
2018/01/22	19	274.47	21	275.67	279.00	-2	4,655	-0.04%
2018/01/19	5	277.70	8	279.56	272.50	-3	4,629	-0.06%
2018/01/18	5	271.30	1	277.50	275.00	4	4,656	0.09%
2018/01/17	13	278.73	9	285.78	271.00	4	4,680	0.09%
2018/01/16	13	269.81	23	268.17	270.00	-10	4,685	-0.21%
2018/01/15	5	271.20	6	272.08	275.00	-1	4,683	-0.02%
2018/01/12	27	278.91	19	276.42	269.50	8	4,680	0.17%
2018/01/11	25.1	275.21	29.3	277.84	283.00	-4.2	4,664	-0.09%
2018/01/10	18	282.08	26	288.90	270.00	-8	4,533	-0.18%
2018/01/09	17	307.24	19	304.97	300.00	-2	4,500	-0.04%
2018/01/08	26	308.96	28	305.66	305.00	-2	4,468	-0.04%
2018/01/05	26	308.88	29	309.57	303.00	-3	4,393	-0.07%
2018/01/04	22	322.09	21	319.02	315.00	1	4,279	0.02%
2018/01/03	49	325.19	42	324.25	313.00	7	4,204	0.17%
2018/01/02	34	326.12	21	322.71	320.00	13	4,023	0.32%