昇達科 (3491)-國泰-高雄券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
198.0
漲跌
▲5.0
漲幅
+2.59%
成交量
5,127張
產業
上櫃通信網路類股
528人加入追蹤

立即追蹤
本地時間:14:30

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

昇達科 (3491)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/04/30	5	199.90	7.2	199.53	198.00	-2.2	1,673	-0.13%
2024/04/29	4.3	194.88	9	194.00	193.00	-4.8	1,596	-0.30%
2024/04/26	0	0.00	4.1	196.53	197.50	-4.1	1,546	-0.26%
2024/04/25	21	199.59	17.4	197.11	197.00	3.6	1,503	0.24%
2024/04/24	20	187.93	25.3	191.03	196.50	-5.3	1,393	-0.38%
2024/04/23	0	0.00	1	180.00	179.50	-1	1,200	-0.08%
2024/04/22	1	181.47	3	179.17	179.50	-2	1,154	-0.17%
2024/04/19	5	181.50	6	180.17	182.50	-1	1,113	-0.09%
2024/04/18	6	183.17	10	180.80	180.50	-4	1,046	-0.38%
2024/04/17	11.2	177.56	5.1	180.35	180.50	6.1	976	0.62%
2024/04/16	0	171.00	0	0.00	171.00	0	887	0.00%
2024/04/15	2	172.50	1	172.03	170.50	1	874	0.11%
2024/04/12	0	170.50	0	0.00	168.50	0	840	0.00%
2024/04/11	1	165.50	0	0.00	167.50	1	831	0.12%
2024/04/10	0	167.00	0.1	167.42	167.50	-0.1	839	-0.01%
2024/04/09	2.2	165.36	2	165.00	166.50	0.2	836	0.02%
2024/04/08	1	170.50	1.1	171.97	172.00	-0.1	808	-0.01%
2024/04/03	0	168.50	0	0.00	168.00	0	787	0.00%
2024/04/02	3	169.50	0	0.00	170.00	3	781	0.38%
2024/04/01	6	166.58	6	168.00	169.50	0	749	0.00%
2024/03/28	0	158.00	0	0.00	157.50	0	713	0.00%
2024/03/27	1	157.50	0	0.00	158.50	1	714	0.14%
2024/03/26	0	0.00	2	158.25	158.00	-2	713	-0.28%
2024/03/25	1	161.50	0.1	161.00	161.00	0.9	713	0.13%
2024/03/22	1.1	160.86	2	159.50	161.00	-0.9	715	-0.13%
2024/03/21	2	158.50	3	160.00	158.50	-1	721	-0.14%
2024/03/20	2	160.00	1	160.00	160.00	1	746	0.13%
2024/03/19	0	0.00	2	156.50	157.50	-2	741	-0.27%
2024/03/18	3.1	156.83	2	157.98	156.50	1	754	0.14%
2024/03/15	0	0.00	2	151.50	151.50	-2	758	-0.26%
2024/03/14	9	152.11	3	155.00	149.50	6	777	0.78%
2024/03/12	0	0.00	1	156.50	161.00	-1	795	-0.13%
2024/03/11	0	155.50	0	155.50	156.50	0	796	0.00%
2024/03/08	0	162.30	1	162.95	156.00	-1	796	-0.13%
2024/03/07	1	167.54	2	167.25	166.00	-1	777	-0.13%
2024/03/06	0	172.00	4.2	171.77	172.00	-4.2	747	-0.56%
2024/03/05	1	165.00	0.1	165.00	164.50	1	695	0.14%
2024/03/04	4.1	164.90	2.1	164.55	164.00	2	693	0.28%
2024/03/01	0	162.50	11	162.00	162.00	-11	669	-1.65%
2024/02/29	1	160.00	0	0.00	161.00	1	674	0.15%
2024/02/27	0	0.00	1	160.00	160.50	-1	678	-0.15%
2024/02/26	0	161.72	0	0.00	161.50	0	682	0.00%
2024/02/23	0.1	161.50	0	0.00	161.00	0.1	711	0.01%
2024/02/22	0	0.00	0.7	162.00	163.00	-0.7	741	-0.10%
2024/02/16	0	158.50	0	0.00	160.50	0	777	0.00%
2024/02/15	0	158.00	0	158.00	157.50	0	778	0.00%
2024/02/05	0	158.00	0	0.00	157.50	0	787	0.00%
2024/02/01	2	160.25	2	158.00	157.00	0	860	0.00%
2024/01/31	0	156.50	0	0.00	157.00	0	872	0.00%
2024/01/30	0	157.58	0	0.00	157.00	0	884	0.00%
2024/01/26	0	159.00	0	158.50	158.00	0	945	0.00%
2024/01/25	0	0.00	0	163.00	161.00	0	1,009	0.00%
2024/01/24	0	163.00	0	0.00	162.50	0	1,045	0.00%
2024/01/23	0	162.25	0	0.00	163.00	0	1,246	0.00%
2024/01/19	0.1	155.50	0	0.00	156.50	0.1	1,341	0.01%
2024/01/18	0	154.50	0	0.00	154.50	0	1,449	0.00%
2024/01/17	0.1	158.07	0	0.00	156.00	0.1	1,474	0.01%
2024/01/16	0	161.50	0	0.00	162.00	0	1,500	0.00%
2024/01/10	0	161.50	0	0.00	161.00	0	1,632	0.00%
2024/01/08	0	0.00	1	162.50	162.00	-1	1,812	-0.06%
2024/01/05	0	160.50	0	0.00	162.00	0	1,855	0.00%
2024/01/04	0	156.75	0	157.50	157.50	0	1,866	0.00%
2024/01/03	0.1	158.10	0.1	157.50	157.50	0	1,894	0.00%
2024/01/02	0	162.00	2	161.50	161.00	-2	1,886	-0.11%
2023/12/29	1	163.00	0	165.00	162.50	1	1,895	0.05%
2023/12/28	0.1	161.88	0	162.50	162.50	0.1	1,896	0.00%
2023/12/27	3.1	162.00	0	0.00	163.00	3.1	1,911	0.16%
2023/12/26	0	162.50	0	0.00	162.00	0	1,917	0.00%
2023/12/25	0	162.50	0	0.00	162.00	0	1,929	0.00%
2023/12/22	0	0.00	0	163.50	162.50	0	1,964	0.00%
2023/12/21	1	163.50	0	0.00	163.00	1	2,009	0.05%
2023/12/20	10	162.00	0	0.00	162.00	10	2,126	0.47%
2023/12/19	0	161.94	2	161.25	161.50	-2	2,144	-0.09%
2023/12/18	2.1	163.01	0	0.00	162.50	2.1	2,147	0.10%
2023/12/15	0.1	164.14	0	164.50	163.50	0.1	2,153	0.01%
2023/12/14	4	169.49	1	171.98	166.00	3	2,162	0.14%
2023/12/13	0	0.00	1	168.00	169.00	-1	2,192	-0.05%
2023/12/12	1	169.00	0	167.50	168.00	1	2,195	0.04%
2023/12/11	0.1	166.54	1	165.50	166.00	-0.9	2,184	-0.04%
2023/12/08	3.1	167.84	4	168.00	167.00	-0.9	2,174	-0.04%
2023/12/07	8	166.81	6.6	168.43	166.00	1.4	2,149	0.06%
2023/12/06	0	162.38	0	0.00	163.00	0	2,102	0.00%
2023/12/05	1.1	162.54	1	165.00	162.50	0.1	2,098	0.00%
2023/12/04	1	166.03	3.1	168.81	166.00	-2	2,095	-0.10%
2023/12/01	1.1	164.55	3.2	164.90	165.00	-2.1	2,081	-0.10%
2023/11/30	2.2	165.24	0.8	166.00	164.50	1.4	2,079	0.07%
2023/11/29	1.4	166.29	1.4	166.42	166.50	0	2,073	0.00%
2023/11/27	1.2	165.96	1	163.50	163.00	0.2	2,087	0.01%
2023/11/24	1	164.00	0.1	164.82	163.50	0.9	2,123	0.04%
2023/11/22	0.1	163.74	0.1	165.00	163.50	0	2,122	0.00%
2023/11/21	4.1	167.13	0	167.00	167.00	4.1	2,098	0.19%
2023/11/20	2	169.75	3	166.00	165.50	-1	2,074	-0.05%
2023/11/17	1	166.50	1	167.50	169.00	0	2,046	0.00%
2023/11/16	1	166.00	1.2	163.58	167.00	-0.2	2,037	-0.01%
2023/11/15	1	167.00	2	165.00	164.50	-1	2,036	-0.05%
2023/11/14	0	0.00	0	165.50	166.50	0	2,027	0.00%
2023/11/13	0	0.00	2	164.98	166.00	-2	2,018	-0.10%
2023/11/10	2	162.25	3	164.33	161.00	-1	2,007	-0.05%
2023/11/09	8.5	166.59	12.1	164.85	166.00	-3.7	1,982	-0.19%
2023/11/08	0	172.50	0	0.00	170.50	0	1,934	0.00%
2023/11/07	0	171.00	0	172.00	171.50	0	1,919	0.00%
2023/11/06	6.2	170.79	10	171.25	171.00	-3.8	1,910	-0.20%
2023/11/03	4	174.50	10.2	172.74	171.00	-6.2	1,890	-0.33%
2023/11/02	0.2	172.38	5	170.80	173.50	-4.8	1,866	-0.26%
2023/11/01	4	167.13	5	169.00	166.00	-1	1,803	-0.06%
2023/10/31	21.3	172.83	17	171.85	168.50	4.3	1,760	0.25%
2023/10/30	7.1	169.15	5	169.40	169.50	2.1	1,572	0.13%
2023/10/27	7	170.50	7	171.00	169.00	0	1,579	0.00%
2023/10/26	6	170.33	6	171.00	168.50	0	1,522	0.00%
2023/10/25	2	170.75	0	0.00	168.50	2	1,415	0.14%
2023/10/24	8	169.93	9.2	169.43	171.50	-1.2	1,391	-0.08%
2023/10/23	2	168.01	1	168.50	166.50	1	1,356	0.07%
2023/10/20	2	163.00	1	165.00	164.00	1	1,344	0.07%
2023/10/19	3.2	165.51	2	166.50	167.00	1.2	1,333	0.09%
2023/10/18	8.2	170.46	6.1	171.64	171.00	2.1	1,285	0.17%
2023/10/17	7	172.29	6	173.17	170.50	1	1,231	0.08%
2023/10/16	11	173.23	21.1	170.50	169.00	-10.1	1,175	-0.86%
2023/10/13	6	167.00	6.1	165.49	166.00	-0.1	1,069	0.00%
2023/10/12	0	0.00	10	161.00	160.50	-10	1,028	-0.97%
2023/10/11	0	158.75	2.2	159.50	158.00	-2.2	1,014	-0.22%
2023/10/06	0.1	157.50	0	0.00	157.00	0.1	992	0.01%
2023/10/05	3	158.33	2	156.27	156.00	1	997	0.10%
2023/10/04	0.1	157.50	0	0.00	156.50	0.1	1,011	0.01%
2023/10/03	1	159.50	1	160.35	155.50	0	1,020	0.00%
2023/10/02	2	158.00	1	158.00	159.00	1	1,011	0.10%
2023/09/28	1	156.50	1	155.50	154.50	0	1,018	0.00%
2023/09/27	17	157.21	8	156.50	156.50	9	1,015	0.89%
2023/09/26	5	166.10	6.2	165.58	162.50	-1.2	993	-0.12%
2023/09/25	16.3	168.87	15	168.80	169.50	1.3	961	0.14%
2023/09/22	5	158.10	5	156.90	158.50	0	864	0.00%
2023/09/21	1	152.51	0	0.00	153.00	1	877	0.11%
2023/09/20	0	155.50	0	0.00	156.00	0	899	0.00%
2023/09/19	2	155.25	3	153.83	154.50	-1	917	-0.11%
2023/09/18	6	157.25	3	158.67	155.50	3	926	0.33%
2023/09/12	0	0.00	1	152.50	151.50	-1	867	-0.12%
2023/09/08	0	149.50	0	150.50	149.50	0	869	0.00%
2023/09/07	1	150.00	0	0.00	149.50	1	867	0.12%
2023/09/06	0	0.00	1	156.00	153.50	-1	878	-0.11%
2023/09/04	1	153.50	1	155.00	156.00	0	875	0.00%
2023/09/01	2	154.75	2	157.50	153.50	0	874	0.00%
2023/08/31	3	157.67	3	157.50	157.00	0	882	0.00%
2023/08/30	3	156.67	3	156.17	156.00	0	869	0.00%
2023/08/28	0	0.00	1	150.50	149.00	-1	826	-0.12%
2023/08/25	0	0.00	6	148.33	147.50	-6	824	-0.73%
2023/08/24	5	146.40	2	148.00	146.50	3	831	0.36%
2023/08/23	0	0.00	1	144.00	144.00	-1	840	-0.12%
2023/08/21	5	145.30	3	145.00	145.00	2	875	0.23%
2023/08/17	0	0.00	1	139.50	142.00	-1	917	-0.11%
2023/08/16	1	138.00	0	138.00	141.00	1	950	0.10%
2023/08/10	1.4	136.29	4	137.00	136.50	-2.6	1,029	-0.25%
2023/08/09	1	140.00	0	141.00	138.00	1	1,028	0.10%
2023/08/04	0	150.00	0	0.00	149.00	0	1,036	0.00%
2023/08/02	2.1	149.67	2	149.50	148.00	0.1	1,046	0.01%
2023/08/01	11	154.95	13.1	154.58	154.00	-2.1	1,041	-0.20%
2023/07/31	2.5	145.50	0	0.00	145.50	2.5	1,005	0.25%
2023/07/27	1	147.00	2	146.50	147.50	-1	1,027	-0.10%
2023/07/26	4	148.88	0	0.00	147.00	4	1,048	0.38%
2023/07/24	0	0.00	1	152.50	153.50	-1	1,073	-0.09%
2023/07/21	0	0.00	0	151.00	151.50	0	1,084	0.00%
2023/07/19	0	0.00	0	151.50	150.50	0	1,130	0.00%
2023/07/18	1	154.98	1	152.00	152.00	0	1,164	0.00%
2023/07/17	3	156.51	1.5	157.33	156.50	1.5	1,182	0.13%
2023/07/14	0	0.00	1	155.00	155.00	-1	1,205	-0.08%
2023/07/13	1	156.50	0	0.00	152.50	1	1,269	0.08%
2023/07/12	2	152.00	0	0.00	151.50	2	1,378	0.15%
2023/07/11	4	153.63	3	151.52	154.50	1	1,399	0.07%
2023/07/10	1	157.50	0	0.00	155.50	1	1,455	0.07%
2023/07/07	2	158.75	4	160.25	161.00	-2	1,530	-0.13%
2023/07/06	1	161.00	0	0.00	160.50	1	1,555	0.06%
2023/07/05	5.5	165.62	1	164.50	164.50	4.5	1,587	0.28%
2023/07/04	0	0.00	0.2	166.00	166.50	-0.2	1,626	-0.01%
2023/07/03	0.7	167.02	1	166.50	167.50	-0.3	1,708	-0.02%
2023/06/30	1	164.50	0	0.00	164.50	1	2,067	0.05%
2023/06/29	3	169.03	5	170.10	168.50	-2	2,118	-0.09%
2023/06/28	4	168.50	1	167.00	163.50	3	2,099	0.14%
2023/06/27	2	169.00	5.6	169.53	167.00	-3.6	2,113	-0.17%
2023/06/26	1	166.00	1	166.00	166.00	0	2,173	0.00%
2023/06/20	1.4	160.30	0	0.00	160.00	1.4	2,493	0.06%
2023/06/19	0.5	163.82	0	0.00	162.00	0.5	2,582	0.02%
2023/06/16	0	163.00	0	160.50	163.50	0	2,613	0.00%
2023/06/15	3	159.33	1	161.00	162.00	2	2,626	0.08%
2023/06/13	1	164.50	0	0.00	163.50	1	2,725	0.04%
2023/06/07	0	0.00	2	170.75	171.00	-2	3,461	-0.06%
2023/06/06	5	168.60	1	169.00	168.50	4	3,643	0.11%
2023/06/05	0	0.00	1.1	174.94	174.00	-1.1	3,723	-0.03%
2023/06/01	0	0.00	0	173.00	173.50	0	3,826	0.00%
2023/05/31	1	174.00	1	175.00	173.50	0	3,849	0.00%
2023/05/30	1	177.00	0	0.00	172.50	1	3,898	0.03%
2023/05/29	0	0.00	2	175.25	176.50	-2	4,025	-0.05%
2023/05/26	1	170.00	0	0.00	170.00	1	4,130	0.02%
2023/05/25	1	172.50	0.5	172.01	172.00	0.5	4,141	0.01%
2023/05/24	3	173.34	4	173.50	173.50	-1	4,144	-0.02%
2023/05/23	0.5	175.18	3	175.83	176.00	-2.5	4,181	-0.06%
2023/05/22	4	173.24	7	172.59	172.00	-3	4,164	-0.07%
2023/05/19	2.2	171.51	5.1	168.68	171.50	-2.9	4,139	-0.07%
2023/05/18	1.1	166.59	1	168.00	165.50	0.1	4,094	0.00%
2023/05/17	1	165.00	0	0.00	165.00	1	4,078	0.02%
2023/05/16	0	0.00	4	164.38	162.50	-4	4,095	-0.10%
2023/05/15	0	0.00	2	161.00	162.00	-2	4,126	-0.05%
2023/05/12	0	0.00	1	161.00	161.50	-1	4,136	-0.02%
2023/05/11	2	159.75	0	0.00	158.00	2	4,145	0.05%
2023/05/10	1	162.50	0	0.00	163.00	1	4,139	0.02%
2023/05/09	0.1	164.36	0	0.00	163.00	0.1	4,131	0.00%
2023/05/08	1	165.50	0	0.00	165.50	1	4,127	0.02%
2023/05/04	0	164.50	2	163.25	164.00	-2	4,158	-0.05%
2023/05/03	3	159.67	0	0.00	160.50	3	4,158	0.07%
2023/05/02	1	166.50	0	0.00	165.00	1	4,156	0.02%
2023/04/28	0	166.50	4	165.13	165.50	-4	4,148	-0.10%
2023/04/27	1	161.50	1	160.00	159.50	0	4,127	0.00%
2023/04/26	0	0.00	0	160.75	161.00	0	4,114	0.00%
2023/04/25	0.2	163.59	1	160.50	161.50	-0.8	4,100	-0.02%
2023/04/24	1	167.50	0	167.00	167.50	1	4,072	0.02%
2023/04/21	4	167.75	10	166.15	166.00	-6	4,060	-0.15%
2023/04/20	3	174.84	3	172.67	172.00	0	4,022	0.00%
2023/04/19	5.3	178.06	3	178.67	177.00	2.3	4,002	0.06%
2023/04/18	8	185.31	8	184.13	180.50	0	3,973	0.00%
2023/04/17	29.1	185.70	25.1	183.59	181.00	4	3,910	0.10%
2023/04/14	4	177.38	4	178.13	177.00	0	3,800	0.00%
2023/04/13	5.1	181.26	2	176.50	176.00	3.1	3,775	0.08%
2023/04/12	24	185.83	23	184.46	185.50	1	3,699	0.03%
2023/04/11	3	181.67	5	182.70	183.00	-2	3,611	-0.06%
2023/04/10	1	177.50	2.3	181.88	181.50	-1.3	3,589	-0.04%
2023/04/07	6	181.33	12	180.17	179.50	-6	3,559	-0.17%
2023/04/06	4	179.25	8	179.13	178.50	-4	3,554	-0.11%
2023/03/31	49.1	182.81	61.1	181.43	175.00	-12	3,468	-0.35%
2023/03/30	6	172.59	16	173.66	175.00	-10	3,112	-0.32%
2023/03/29	4	167.25	2	167.50	166.00	2	3,048	0.07%
2023/03/28	5	168.60	6	166.33	167.50	-1	3,054	-0.03%
2023/03/27	6	167.77	8	170.31	172.00	-2	3,031	-0.06%
2023/03/24	8	174.69	7	173.36	173.50	1	2,968	0.03%
2023/03/23	33	176.21	44	175.82	173.00	-11	2,888	-0.38%
2023/03/22	10	167.70	8	169.19	170.00	2	2,630	0.08%
2023/03/21	5.1	161.01	4	163.00	162.50	1.1	2,556	0.04%
2023/03/20	1	162.00	3	162.00	162.00	-2	2,536	-0.08%
2023/03/17	7	164.36	6	161.33	161.50	1	2,545	0.04%
2023/03/16	7	164.51	7	163.29	162.50	0	2,514	0.00%
2023/03/15	26	171.00	21.1	168.66	166.00	4.9	2,548	0.19%
2023/03/14	12	170.71	13	169.81	168.00	-1	2,442	-0.04%
2023/03/13	28	168.13	34.1	169.93	173.00	-6.1	2,377	-0.26%
2023/03/10	22	168.84	23.1	166.97	164.00	-1.1	2,257	-0.05%
2023/03/09	34.2	166.72	25.1	167.61	173.50	9.1	2,112	0.43%
2023/03/08	19	157.42	18	157.67	158.00	1	2,066	0.05%
2023/03/07	4	156.00	6	153.00	151.00	-2	2,078	-0.10%
2023/03/06	17	159.35	20	157.35	156.50	-3	2,044	-0.15%
2023/03/03	3	155.33	8	155.75	155.50	-5	1,985	-0.25%
2023/03/02	2	154.73	3	155.50	156.00	-1	1,966	-0.05%
2023/03/01	24	155.63	23	155.85	155.00	1	1,923	0.05%
2023/02/24	22	152.02	30	149.72	149.50	-8	1,792	-0.45%
2023/02/23	2	146.00	2	148.00	146.00	0	1,678	0.00%
2023/02/21	15	146.37	8.2	145.53	144.50	6.8	1,668	0.41%
2023/02/20	0	143.50	1	143.00	143.00	-1	1,715	-0.06%
2023/02/14	2	143.25	2	143.00	140.50	0	1,903	0.00%
2023/02/13	3	142.67	4	141.50	143.50	-1	1,905	-0.05%
2023/02/10	3	138.33	0	0.00	136.00	3	1,901	0.16%
2023/02/09	1	141.50	0	0.00	138.50	1	1,912	0.05%
2023/02/08	1	141.50	2	142.75	142.50	-1	1,912	-0.05%
2023/02/06	0	0.00	1	138.50	140.00	-1	1,942	-0.05%
2023/02/03	2	141.25	1	140.00	139.50	1	2,016	0.05%
2023/02/02	1	143.00	2	144.00	143.50	-1	2,005	-0.05%
2023/02/01	2	140.75	0	140.50	140.00	2	1,990	0.10%
2023/01/31	1	142.01	2.3	142.23	140.00	-1.3	1,996	-0.07%
2023/01/30	2.1	138.74	4	137.76	140.00	-1.9	1,999	-0.10%
2023/01/17	0	0.00	1.1	133.05	134.00	-1.1	1,998	-0.06%
2023/01/16	1	131.50	0.4	132.23	132.00	0.6	2,022	0.03%
2023/01/13	2	132.74	0	0.00	131.50	2	2,052	0.10%
2023/01/12	1	133.00	0	0.00	133.00	1	2,092	0.05%
2023/01/10	1	134.00	1	136.50	135.50	0	2,204	0.00%
2023/01/09	1	136.00	1	135.00	134.50	0	2,237	0.00%
2023/01/04	2	134.00	0	0.00	133.00	2	2,340	0.09%
2022/12/29	2	135.25	2	135.50	134.50	0	2,458	0.00%
2022/12/27	1	141.00	3	141.17	140.00	-2	2,484	-0.08%
2022/12/26	6	142.33	7	141.93	142.50	-1	2,484	-0.04%
2022/12/23	1	135.00	1	136.00	136.50	0	2,460	0.00%
2022/12/22	1	140.00	1	138.00	135.00	0	2,477	0.00%
2022/12/19	1	139.50	1	139.00	139.00	0	2,526	0.00%
2022/12/16	1	136.49	1	132.00	137.50	0	2,536	0.00%
2022/12/12	2	136.24	6	137.67	137.50	-4	2,594	-0.15%
2022/12/09	3	138.67	4	137.63	138.00	-1	2,663	-0.04%
2022/12/08	6	140.33	4	139.75	140.50	2	2,717	0.07%
2022/12/07	10	147.15	10	143.40	140.00	0	2,731	0.00%
2022/12/06	23	148.98	32	147.55	147.00	-9	2,655	-0.34%
2022/12/05	10	146.95	7	146.29	146.00	3	2,591	0.12%
2022/12/02	39	147.67	34.2	146.57	147.00	4.8	2,559	0.19%
2022/12/01	9	141.34	12	141.87	144.50	-3	2,506	-0.12%
2022/11/30	33	140.17	39	139.78	137.50	-6	2,474	-0.24%
2022/11/29	16	133.91	34	133.26	135.50	-18	2,414	-0.75%
2022/11/28	8	124.00	3	125.67	127.00	5	2,458	0.20%
2022/11/25	8	126.06	13	127.46	124.50	-5	2,510	-0.20%
2022/11/24	1	125.50	8	127.06	127.00	-7	2,570	-0.27%
2022/11/23	8	126.63	4	126.50	124.50	4	2,602	0.15%
2022/11/22	2	124.75	6	125.00	124.50	-4	2,629	-0.15%
2022/11/21	8	126.81	7	126.79	126.00	1	2,739	0.04%
2022/11/18	23	127.28	11	127.27	126.00	12	2,778	0.43%
2022/11/17	6	127.00	17	127.59	128.50	-11	2,805	-0.39%
2022/11/16	46	127.60	17.5	127.81	126.50	28.5	2,871	0.99%
2022/11/15	21	134.29	6.5	135.69	135.00	14.5	2,832	0.51%
2022/11/14	12	132.44	13	132.54	133.00	-1	2,900	-0.03%
2022/11/11	22	126.95	21.1	125.72	124.00	0.9	2,912	0.03%
2022/11/10	9	121.28	15	122.60	123.00	-6	2,885	-0.21%
2022/11/09	5	122.60	4	122.50	122.50	1	2,989	0.03%
2022/11/08	10	123.70	27	123.28	120.50	-17	3,065	-0.55%
2022/11/07	14	121.75	10	120.80	120.50	4	3,148	0.13%
2022/11/04	15	119.13	6	119.67	120.50	9	3,254	0.28%
2022/11/03	11	121.45	0	0.00	120.00	11	3,337	0.33%
2022/11/02	1	120.00	1	121.50	119.50	0	3,502	0.00%
2022/11/01	7	120.43	11	118.55	119.50	-4	3,652	-0.11%
2022/10/31	1	114.50	1	114.00	114.50	0	3,643	0.00%
2022/10/28	0	111.98	0	0.00	110.00	0	3,749	0.00%
2022/10/27	0	0.00	1	114.50	114.00	-1	4,041	-0.02%
2022/10/26	5	110.90	1	112.00	111.00	4	4,143	0.10%
2022/10/25	6	112.25	2	113.00	111.00	4	4,256	0.09%
2022/10/24	2	112.50	31	112.02	112.00	-29	4,354	-0.67%
2022/10/21	1	113.02	0	0.00	111.50	1	4,502	0.02%
2022/10/20	3	116.33	1	117.50	115.50	2	4,538	0.04%
2022/10/19	71.1	126.20	40	124.49	120.50	31.1	4,539	0.69%
2022/10/18	3	123.50	0	0.00	119.50	3	4,483	0.07%
2022/10/17	3	117.00	0	0.00	122.50	3	4,489	0.07%
2022/10/14	7	121.29	3	122.67	123.50	4	4,512	0.09%
2022/10/13	3	120.01	1	116.00	116.00	2	4,537	0.04%
2022/10/12	15.1	122.35	15	123.60	125.00	0.1	4,543	0.00%
2022/10/11	4	126.00	3	126.17	127.00	1	4,555	0.02%
2022/10/07	4.1	134.53	1	136.00	135.00	3.1	4,555	0.07%
2022/10/06	0	144.50	0	0.00	145.50	0	4,600	0.00%
2022/10/05	2	144.00	0.2	145.00	144.00	1.8	4,789	0.04%
2022/10/04	1	142.00	0	142.00	144.50	1	4,848	0.02%
2022/09/30	1	137.47	2	136.25	140.00	-1	5,024	-0.02%
2022/09/29	0	139.47	0	0.00	138.00	0	5,105	0.00%
2022/09/28	13.1	140.12	7	141.50	137.50	6.1	5,130	0.12%
2022/09/27	0	145.69	0	0.00	147.50	0	5,130	0.00%
2022/09/26	1	149.42	1	150.00	143.50	0	5,131	0.00%
2022/09/23	3	156.17	1	156.50	153.50	2	5,142	0.04%
2022/09/22	0	0.00	2	156.00	157.00	-2	5,139	-0.04%
2022/09/21	2	154.00	1	153.00	153.00	1	5,139	0.02%
2022/09/20	7	153.36	6	155.42	155.50	1	5,150	0.02%
2022/09/19	5	149.10	0	0.00	153.50	5	5,174	0.10%
2022/09/16	14	147.61	15	148.77	152.50	-1	5,239	-0.02%
2022/09/15	4	151.25	10	158.00	149.00	-6	5,231	-0.11%
2022/09/14	13.1	157.85	5.1	157.51	158.50	8	5,260	0.15%
2022/09/13	10.1	162.35	3	162.00	161.00	7.1	5,409	0.13%
2022/09/08	7	162.14	7	162.93	164.00	0	5,602	0.00%
2022/09/07	18	160.61	17.1	161.20	160.00	0.9	5,685	0.02%
2022/09/06	10	164.30	3.3	165.80	163.00	6.7	5,881	0.11%
2022/09/05	9.1	176.90	8.1	172.27	170.00	1.1	6,038	0.02%
2022/09/02	14.1	179.33	22.2	178.78	176.00	-8.1	6,005	-0.14%
2022/09/01	8	178.38	12	176.46	174.00	-4	5,881	-0.07%
2022/08/31	2	179.00	7.1	178.13	180.00	-5.1	5,852	-0.09%
2022/08/30	2	174.50	0	0.00	174.50	2	5,890	0.03%
2022/08/29	6	168.00	3	169.17	169.50	3	5,983	0.05%
2022/08/26	15	178.90	11	177.55	173.50	4	5,984	0.07%
2022/08/25	1	175.00	5	175.50	175.00	-4	5,885	-0.07%
2022/08/24	0	0.00	8	173.69	173.00	-8	5,889	-0.14%
2022/08/23	11.1	174.50	15.5	174.35	172.50	-4.4	5,924	-0.07%
2022/08/22	4	172.50	3	173.83	170.00	1	5,924	0.02%
2022/08/19	8.7	175.87	9	175.50	179.50	-0.4	5,947	-0.01%
2022/08/18	6	171.33	4.9	170.58	173.00	1.2	5,835	0.02%
2022/08/17	20	168.10	35	167.87	167.50	-15	5,779	-0.26%
2022/08/16	36	175.17	20	172.67	169.50	16	5,806	0.28%
2022/08/15	18.9	171.23	14	171.64	171.50	4.9	5,701	0.09%
2022/08/12	21.1	172.22	28	170.89	171.00	-6.9	5,614	-0.12%
2022/08/11	8	168.50	7.1	168.78	170.50	0.9	5,511	0.02%
2022/08/10	7	168.36	13	166.85	164.50	-6	5,417	-0.11%
2022/08/09	38	167.14	23	168.22	168.00	15	5,347	0.28%
2022/08/08	35.2	166.12	38	168.13	170.00	-2.8	5,179	-0.05%
2022/08/05	9	161.67	5	160.80	162.50	4	5,029	0.08%
2022/08/04	17	156.18	24.2	157.14	159.50	-7.1	4,991	-0.14%
2022/08/03	52.2	165.77	54	163.81	159.50	-1.8	4,896	-0.04%
2022/08/02	9	161.00	13	162.42	163.50	-4	4,624	-0.09%
2022/08/01	48	165.70	32	162.86	161.50	16	4,579	0.35%
2022/07/29	6	161.42	6	160.84	161.00	0	4,486	0.00%
2022/07/28	31	158.39	36.2	159.22	159.00	-5.2	4,410	-0.12%
2022/07/27	10	151.95	9	152.06	151.50	1	4,254	0.02%
2022/07/26	2.2	151.64	4.2	147.31	146.50	-2	4,206	-0.05%
2022/07/25	1	153.00	11	154.95	154.50	-10	4,205	-0.24%
2022/07/22	4.2	157.76	4	158.38	153.00	0.2	4,242	0.00%
2022/07/21	11	156.82	4	156.50	157.50	7	4,252	0.16%
2022/07/20	5	151.80	4	152.25	152.00	1	4,242	0.02%
2022/07/19	11	152.91	5	153.20	152.00	6	4,229	0.14%
2022/07/18	6	159.92	2	160.25	157.00	4	4,261	0.09%
2022/07/15	3	157.17	1	156.50	157.50	2	4,251	0.05%
2022/07/14	17	156.41	23	156.89	159.50	-6	4,223	-0.14%
2022/07/13	29.4	159.60	23	159.44	156.00	6.4	4,166	0.15%
2022/07/12	3	151.16	4	149.13	153.50	-1	4,049	-0.02%
2022/07/11	36	154.10	30.2	153.80	155.00	5.8	4,060	0.14%
2022/07/08	7	145.79	7	151.00	152.50	0	3,974	0.00%
2022/07/07	18	135.36	20.2	135.59	139.00	-2.2	3,924	-0.06%
2022/07/06	0	129.50	1	130.50	126.50	-1	3,872	-0.03%
2022/07/05	3	134.33	0	0.00	137.00	3	3,871	0.08%
2022/07/04	2	142.71	16	142.63	138.00	-14	3,995	-0.35%
2022/07/01	4	152.88	23.1	152.21	140.00	-19.1	4,071	-0.47%
2022/06/30	2	163.25	8	161.63	152.50	-6	4,110	-0.15%
2022/06/29	2.1	161.43	2.2	162.45	165.00	-0.1	4,217	0.00%
2022/06/28	1	164.50	1	162.50	162.00	0	4,276	0.00%
2022/06/27	21	163.76	15	163.87	167.50	6	4,341	0.14%
2022/06/24	6	158.17	9	157.61	162.00	-3	4,401	-0.07%
2022/06/23	2	156.75	2.1	155.98	158.50	-0.1	4,475	0.00%
2022/06/22	13	164.88	12	168.08	157.50	1	4,737	0.02%
2022/06/21	15	175.60	17	174.74	174.50	-2	4,993	-0.04%
2022/06/20	16	174.72	16.1	173.89	175.00	-0.1	4,977	0.00%
2022/06/17	16	172.16	23.2	173.02	174.00	-7.2	4,936	-0.15%
2022/06/16	9	173.89	10.1	172.36	169.00	-1.1	4,982	-0.02%
2022/06/15	21	176.62	19.1	174.52	169.50	1.9	5,024	0.04%
2022/06/14	33	171.43	30.1	172.12	173.00	3	4,864	0.06%
2022/06/13	1	162.02	3	165.33	165.50	-2	4,663	-0.04%
2022/06/10	1	166.00	2	164.00	163.50	-1	4,645	-0.02%
2022/06/09	0	165.50	1	165.50	165.50	-1	4,636	-0.02%
2022/06/08	6	169.92	6.4	168.42	168.00	-0.4	4,627	-0.01%
2022/06/07	10	164.85	13.1	165.23	168.00	-3.1	4,564	-0.07%
2022/06/06	2	157.75	3	159.17	157.50	-1	4,476	-0.02%
2022/06/02	6	156.67	1	156.02	156.00	5	4,511	0.11%
2022/06/01	3	157.68	5	156.00	156.50	-2	4,580	-0.04%
2022/05/31	8	159.75	4	158.13	158.00	4	4,717	0.08%
2022/05/30	6	158.67	2	156.75	157.50	4	4,666	0.09%
2022/05/27	11	150.59	9	149.17	150.50	2	4,616	0.04%
2022/05/26	2	141.50	4	141.38	143.50	-2	4,578	-0.04%
2022/05/25	0	138.00	5	141.20	140.50	-5	4,592	-0.11%
2022/05/24	7	143.35	7	145.14	138.00	0	4,635	0.00%
2022/05/23	1	145.50	1	143.50	142.50	0	4,598	0.00%
2022/05/20	0	0.00	0	143.00	142.50	0	4,629	0.00%
2022/05/19	0	139.00	4	137.50	145.00	-4	4,642	-0.09%
2022/05/18	3	143.18	6	143.33	142.00	-3	4,660	-0.06%
2022/05/17	1	137.00	1	137.50	139.50	0	4,660	0.00%
2022/05/13	11	133.50	3.1	134.52	134.50	7.9	4,725	0.17%
2022/05/12	2.1	132.77	5	136.10	130.50	-2.9	4,779	-0.06%
2022/05/11	5.2	135.89	0	0.00	135.00	5.2	4,842	0.11%
2022/05/10	7.2	136.36	5	136.70	140.00	2.2	4,924	0.04%
2022/05/09	5.3	135.39	13.3	134.81	136.00	-8.1	5,033	-0.16%
2022/05/06	5.1	143.89	4	145.00	146.00	1.1	5,039	0.02%
2022/05/05	0	0.00	1	153.00	152.00	-1	5,093	-0.02%
2022/05/04	0	0.00	1.2	150.33	150.50	-1.2	5,156	-0.02%
2022/05/03	3.2	147.19	3	149.67	149.50	0.2	5,246	0.00%
2022/04/29	7	150.07	10	150.80	148.50	-3	5,309	-0.06%
2022/04/28	12.1	149.17	5	147.50	145.00	7.1	5,334	0.13%
2022/04/27	5	148.20	5	151.50	155.00	0	5,350	0.00%
2022/04/26	2	153.75	3	154.83	151.50	-1	5,405	-0.02%
2022/04/25	3.1	154.36	4	155.87	156.00	-0.9	5,505	-0.02%
2022/04/22	3	165.16	4	161.50	161.00	-1	5,508	-0.02%
2022/04/21	3	170.33	3	170.33	173.50	0	5,521	0.00%
2022/04/20	2	171.25	5	172.20	170.50	-3	5,570	-0.05%
2022/04/19	4.3	171.30	1	171.50	170.50	3.3	5,625	0.06%
2022/04/18	5	166.30	3	169.33	167.00	2	5,661	0.04%
2022/04/15	6.1	171.01	9	169.06	166.00	-2.9	5,602	-0.05%
2022/04/14	3.2	181.94	4	183.75	182.00	-0.8	5,580	-0.01%
2022/04/13	4	184.38	1	181.50	180.00	3	5,552	0.05%
2022/04/12	8.1	182.14	14	182.04	181.00	-5.9	5,533	-0.11%
2022/04/11	8	189.06	6.5	190.38	184.50	1.5	5,497	0.03%
2022/04/08	15	190.90	14	191.43	191.50	1	5,460	0.02%
2022/04/07	14.1	190.72	11	187.64	185.50	3.1	5,316	0.06%
2022/04/06	4	190.88	2.2	191.56	194.50	1.8	5,224	0.03%
2022/04/01	35	192.91	64	191.78	188.50	-29	5,154	-0.56%
2022/03/31	5	188.98	5.5	190.00	190.00	-0.5	5,047	-0.01%
2022/03/30	6.1	194.15	19.2	194.31	191.50	-13.1	4,984	-0.26%
2022/03/29	11.2	192.50	11.1	191.62	192.50	0.1	4,939	0.00%
2022/03/28	28	193.09	25.3	193.73	196.00	2.7	5,141	0.05%
2022/03/25	53	194.64	43	194.49	193.00	10	5,235	0.19%
2022/03/24	69	189.12	77	189.27	189.50	-8	5,126	-0.16%
2022/03/23	21	177.33	21.1	178.58	178.50	-0.1	5,043	0.00%
2022/03/22	14.1	170.23	18	170.31	172.00	-3.9	5,159	-0.08%
2022/03/21	29	171.90	16	169.75	170.00	13	5,398	0.24%
2022/03/18	16	164.85	13	164.69	166.00	3	5,608	0.05%
2022/03/17	12	159.50	11	160.82	161.50	1	5,845	0.02%
2022/03/16	1	148.00	1	145.50	147.00	0	6,157	0.00%
2022/03/15	0	145.08	0	0.00	143.00	0	6,282	0.00%
2022/03/14	2	151.53	0	0.00	152.00	2	6,503	0.03%
2022/03/11	4	150.25	3	149.83	150.50	1	6,564	0.02%
2022/03/10	4	151.00	2	154.74	153.00	2	6,588	0.03%
2022/03/09	2	143.51	2	142.75	147.00	0	6,593	0.00%
2022/03/08	10	142.75	8	142.69	142.00	2	6,692	0.03%
2022/03/07	25.1	152.97	23	151.59	146.00	2.1	6,859	0.03%
2022/03/04	30.1	165.58	34	167.12	161.00	-3.9	6,884	-0.06%
2022/03/03	7	161.07	2	158.75	158.00	5	6,781	0.07%
2022/03/02	7	156.43	2	157.75	157.00	5	6,852	0.07%
2022/03/01	5	156.00	12	160.25	158.00	-7	7,028	-0.10%
2022/02/25	7	151.43	5.1	151.02	152.00	1.9	7,185	0.03%
2022/02/24	9.2	150.08	11	149.95	147.00	-1.9	7,251	-0.03%
2022/02/23	6	156.83	6.1	158.08	158.00	-0.1	7,316	0.00%
2022/02/22	11	156.41	12.1	154.71	155.50	-1.1	7,547	-0.01%
2022/02/21	5	161.70	3	161.50	161.50	2	7,606	0.03%
2022/02/18	5	162.00	6	161.83	164.00	-1	7,746	-0.01%
2022/02/17	3	162.00	5	163.00	162.50	-2	7,779	-0.03%
2022/02/16	2.1	162.81	4.2	164.33	160.50	-2.1	7,840	-0.03%
2022/02/15	5.2	159.94	5	159.80	157.50	0.2	7,863	0.00%
2022/02/14	5	160.80	1.2	160.42	159.00	3.8	7,875	0.05%
2022/02/11	9.1	162.11	9.1	163.56	169.50	0	7,904	0.00%
2022/02/10	19	171.71	18	169.31	168.00	1	7,850	0.01%
2022/02/09	23.2	171.29	15.1	170.84	168.00	8.1	7,817	0.10%
2022/02/08	11.1	162.31	7.1	163.28	162.00	4.1	7,739	0.05%
2022/02/07	16	159.53	16.3	158.90	166.50	-0.3	7,761	0.00%
2022/01/26	11	167.73	10.1	166.51	167.00	0.9	7,763	0.01%
2022/01/25	20.2	173.17	17	168.85	165.00	3.2	8,010	0.04%
2022/01/24	7	175.79	8.1	176.30	182.00	-1.1	8,091	-0.01%
2022/01/21	9	181.06	8	179.75	178.00	1	8,263	0.01%
2022/01/20	10.2	190.31	11.3	188.49	185.50	-1.2	8,419	-0.01%
2022/01/19	25.1	197.93	24.6	196.21	196.00	0.5	8,409	0.01%
2022/01/18	12	202.29	16	203.97	196.50	-4	8,322	-0.05%
2022/01/17	16	194.75	14	195.14	194.50	2	8,188	0.02%
2022/01/14	10	188.65	11	189.36	195.00	-1	8,172	-0.01%
2022/01/13	11	183.59	14	186.14	190.00	-3	8,114	-0.04%
2022/01/12	15.1	180.98	6	179.84	183.00	9.1	8,051	0.11%
2022/01/11	18.1	188.75	5	193.00	182.50	13.1	8,002	0.16%
2022/01/10	1	198.97	1	194.50	202.50	0	7,932	0.00%
2022/01/07	13.5	194.39	4.1	191.10	189.50	9.4	7,931	0.12%
2022/01/06	4.1	209.30	0	0.00	209.00	4.1	7,883	0.05%
2022/01/05	8.2	210.78	0	0.00	211.50	8.2	7,914	0.10%
2022/01/04	2	212.00	1	216.00	213.00	1	7,936	0.01%
2022/01/03	8.1	213.36	0	0.00	212.00	8.1	7,925	0.10%
2021/12/30	0	214.50	0	0.00	214.50	0	7,919	0.00%
2021/12/28	1.1	211.23	0	213.00	211.00	1.1	7,912	0.01%
2021/12/27	0	214.50	3.1	216.48	215.00	-3	7,905	-0.04%
2021/12/24	2	214.00	3.1	211.03	211.00	-1.1	7,896	-0.01%
2021/12/23	3	215.64	2	213.50	213.50	1	7,881	0.01%
2021/12/22	57	222.45	57	222.54	220.50	0	7,867	0.00%
2021/12/21	50	215.63	43	215.16	213.00	7	7,563	0.09%
2021/12/20	57.1	216.47	46	214.88	208.00	11.1	7,314	0.15%
2021/12/17	60.3	213.99	61	211.64	217.50	-0.7	7,101	-0.01%
2021/12/16	44	207.83	63.2	210.15	216.00	-19.2	6,839	-0.28%
2021/12/15	66.1	194.67	66	194.14	196.50	0.1	6,588	0.00%
2021/12/14	62.3	198.08	53.3	196.43	194.50	9	6,288	0.14%
2021/12/13	33.1	196.33	49.1	199.72	204.50	-16	5,920	-0.27%
2021/12/10	50.2	185.49	48.4	187.12	186.00	1.7	5,557	0.03%
2021/12/09	31.2	180.21	25.1	180.21	177.50	6.1	5,176	0.12%
2021/12/08	45.1	178.14	53.1	179.93	182.50	-8	5,027	-0.16%
2021/12/07	16.1	168.15	9.1	166.42	166.00	6.9	4,775	0.15%
2021/12/06	2	165.00	6	164.67	165.00	-4	4,693	-0.09%
2021/12/03	4	160.88	2	160.25	162.00	2	4,643	0.04%
2021/12/02	14	162.96	15	164.03	160.00	-1	4,593	-0.02%
2021/12/01	34.1	155.60	25	158.37	160.00	9.1	4,451	0.20%
2021/11/30	16.1	174.12	17	175.47	168.00	-0.9	4,211	-0.02%
2021/11/29	5.2	169.53	4	168.13	170.00	1.2	4,107	0.03%
2021/11/26	9.1	170.41	4	169.13	170.00	5.1	4,028	0.13%
2021/11/25	48	181.19	44.1	181.52	175.00	3.9	3,948	0.10%
2021/11/24	24.5	174.80	39.1	177.22	183.00	-14.6	3,734	-0.39%
2021/11/23	19.1	172.55	9	172.05	166.50	10.1	3,525	0.29%
2021/11/22	21.1	177.32	13	174.46	173.00	8.1	3,419	0.24%
2021/11/19	31	172.40	45	174.39	180.00	-14	3,292	-0.42%
2021/11/18	31	169.73	30.1	171.05	164.00	0.9	3,025	0.03%
2021/11/17	30.1	172.08	18	169.53	171.00	12.1	2,917	0.41%
2021/11/16	2	179.50	1.5	180.41	179.00	0.6	2,747	0.02%
2021/11/15	1.4	168.71	4	172.75	180.00	-2.6	2,678	-0.10%
2021/11/12	6	160.50	9	163.15	164.00	-3	2,580	-0.12%
2021/11/11	4	149.51	0.1	150.00	152.50	3.9	2,493	0.16%
2021/11/10	1	154.91	8.2	155.12	154.50	-7.2	2,433	-0.30%
2021/11/09	8	146.88	1	146.00	145.00	7	2,330	0.30%
2021/11/08	2.1	147.28	5	147.59	150.00	-2.9	2,286	-0.13%
2021/11/05	5.1	141.87	1.2	144.76	144.50	3.9	2,213	0.18%
2021/11/04	9.2	146.29	3.1	143.90	140.50	6.1	2,155	0.28%
2021/11/03	5.1	134.39	9.1	140.20	145.00	-4.1	2,053	-0.20%
2021/11/02	12.2	139.32	9	134.78	132.00	3.2	1,962	0.16%
2021/11/01	20	132.75	19.2	135.28	136.50	0.8	1,616	0.05%
2021/10/29	7	117.43	12.2	121.01	124.50	-5.2	1,427	-0.36%
2021/10/28	4.2	112.66	4.2	113.50	113.50	0	1,172	0.00%
2021/10/27	0	0.00	1	103.50	103.50	-1	946	-0.11%
2021/10/26	1	93.40	4	93.45	94.30	-3	880	-0.34%
2021/10/25	1	91.80	1	92.20	92.40	0	858	0.00%
2021/10/22	3	92.03	5	91.64	92.10	-2	854	-0.23%
2021/10/21	1	90.00	2	90.10	89.70	-1	874	-0.11%
2021/10/20	0	90.60	1	91.60	90.30	-1	844	-0.12%
2021/10/19	10	88.78	13	88.58	89.00	-3	807	-0.37%
2021/10/18	0	0.00	2	85.45	85.40	-2	770	-0.26%
2021/10/15	0	0.00	1	83.50	85.00	-1	750	-0.13%
2021/10/14	2	83.15	0	0.00	83.30	2	724	0.28%
2021/10/13	2	80.80	4	81.70	83.00	-2	692	-0.29%
2021/10/12	3	80.80	4	81.00	80.20	-1	649	-0.15%
2021/10/08	0	0.00	2	77.30	77.50	-2	604	-0.33%
2021/10/06	0	0.00	10	77.16	77.10	-10	593	-1.68%
2021/10/05	2	74.90	2	75.05	75.00	0	580	0.00%
2021/10/01	7	75.47	0.1	75.48	75.80	6.9	586	1.17%
2021/09/30	0	0.00	0.1	76.90	77.70	-0.1	567	-0.01%
2021/09/29	3	78.47	3	77.56	77.50	0	556	-0.01%
2021/09/28	0	0.00	1	79.10	79.30	-1	524	-0.19%
2021/09/27	0	0.00	2	79.50	78.10	-2	501	-0.40%
2021/09/24	5.1	78.75	8	78.53	78.50	-2.9	485	-0.61%
2021/09/23	6	76.90	16	77.56	78.50	-10	466	-2.14%
2021/09/22	3	77.50	2	77.05	76.50	1	437	0.23%
2021/09/17	9	76.38	0	0.00	76.60	9	401	2.24%
2021/09/15	9.4	76.34	0	0.00	76.40	9.4	369	2.53%
2021/09/14	2	73.70	0	0.00	74.00	2	342	0.58%
2021/08/20	0	0.00	0	66.80	67.00	0	268	0.00%
2021/08/19	0	0.00	2	67.40	67.10	-2	268	-0.74%
2021/08/10	0	0.00	4	70.28	70.70	-4	261	-1.53%
2021/08/09	2	72.20	0	0.00	71.70	2	262	0.76%
2021/08/06	7	72.76	1	73.50	72.70	6	262	2.29%
2021/08/05	0	0.00	1	71.60	71.90	-1	258	-0.39%
2021/08/04	0	0.00	1	70.00	70.10	-1	261	-0.38%
2021/07/30	0	0.00	1	67.80	67.80	-1	266	-0.38%
2021/07/28	2	69.05	0	0.00	68.50	2	263	0.76%
2021/07/27	6	71.48	5	71.96	72.00	1	258	0.39%
2021/07/19	0	0.00	1	70.40	69.90	-1	219	-0.46%
2021/07/14	0	0.00	1	69.30	68.90	-1	231	-0.43%
2021/07/09	2	71.70	2	71.30	70.70	0	243	0.00%
2021/07/08	2	68.50	0	0.00	70.70	2	232	0.86%
2021/07/06	0	0.00	1	69.50	69.50	-1	241	-0.41%
2021/07/05	0	0.00	1	69.50	69.50	-1	247	-0.40%
2021/07/01	0	0.00	2	68.80	68.70	-2	262	-0.76%
2021/06/29	0	0.00	1	68.70	67.90	-1	265	-0.38%
2021/06/28	0	0.00	1	67.90	68.10	-1	267	-0.37%
2021/06/24	0	0.00	2	67.45	67.40	-2	269	-0.74%
2021/06/23	0	0.00	1	67.10	66.80	-1	271	-0.37%
2021/06/18	0	0.00	1	67.30	67.40	-1	276	-0.36%
2021/06/10	0	0.00	3	66.63	66.80	-3	289	-1.04%
2021/06/04	0	0.00	2	66.80	66.80	-2	295	-0.68%
2021/06/02	1	66.40	0	0.00	66.00	1	303	0.33%
2021/06/01	1	66.20	0	0.00	66.60	1	305	0.33%
2021/05/26	0	0.00	1	64.60	64.60	-1	316	-0.32%
2021/05/25	1	64.50	0	0.00	64.30	1	320	0.31%
2021/05/20	0	0.00	2	62.75	62.70	-2	349	-0.57%
2021/05/17	2	59.80	0	0.00	59.20	2	367	0.54%
2021/05/13	0.1	60.00	0.2	62.10	63.00	-0.1	365	-0.03%
2021/05/12	0.1	65.00	0	0.00	61.80	0.1	360	0.03%
2021/05/11	0.1	68.00	2	68.10	66.80	-1.9	350	-0.54%
2021/05/10	0	0.00	6	69.30	69.20	-6	347	-1.73%
2021/05/07	1	69.60	1	69.70	70.60	0	348	0.00%
2021/05/06	0.1	69.00	0	0.00	68.90	0.1	351	0.03%
2021/05/04	1	71.20	0	0.00	70.00	1	358	0.28%
2021/05/03	1	72.20	3	71.23	71.20	-2	354	-0.56%
2021/04/29	0	0.00	1	73.30	73.40	-1	355	-0.28%
2021/04/27	3	72.50	0	0.00	72.50	3	418	0.72%
2021/04/26	0	0.00	2	72.90	72.60	-2	459	-0.44%
2021/04/23	2	72.80	4	72.75	72.60	-2	464	-0.43%
2021/04/22	0	0.00	2	74.20	73.20	-2	461	-0.43%
2021/04/21	2	75.20	0	0.00	75.30	2	457	0.44%
2021/04/19	2	76.60	8	75.81	76.00	-6	457	-1.31%
2021/04/16	0	0.00	2	73.85	73.90	-2	452	-0.44%
2021/04/14	4	73.25	3	72.70	72.70	1	453	0.22%
2021/04/09	1	76.10	2	75.65	74.90	-1	439	-0.23%
2021/04/08	0	0.00	1	76.60	75.60	-1	433	-0.23%
2021/04/07	1	75.40	3	74.27	75.60	-2	425	-0.47%
2021/04/06	0	74.40	3	73.60	73.40	-3	418	-0.72%
2021/03/31	1	72.80	0	0.00	72.80	1	415	0.24%
2021/03/30	0	73.00	0	0.00	73.20	0	412	0.00%
2021/03/25	2	72.60	1	72.60	72.30	1	407	0.25%
2021/03/24	1	73.10	0	0.00	73.00	1	405	0.25%
2021/03/22	1	73.60	0	0.00	73.90	1	399	0.25%
2021/03/19	2	75.05	0.3	75.00	74.90	1.7	399	0.43%
2021/03/16	0	0.00	2	75.80	76.00	-2	394	-0.51%
2021/03/15	1	74.80	0	0.00	74.80	1	394	0.25%
2021/03/11	1	76.20	0	0.00	76.40	1	400	0.25%
2021/03/09	3	73.13	5	74.18	74.40	-2	410	-0.49%
2021/03/08	2	75.40	2	74.20	73.60	0	408	0.00%
2021/03/05	0	0.00	1	76.10	75.60	-1	403	-0.25%
2021/03/04	0	0.00	1	76.10	76.10	-1	406	-0.25%
2021/03/03	8	76.05	0	0.00	75.50	8	405	1.97%
2021/02/26	5	77.82	1	77.10	77.60	4	402	0.99%
2021/02/25	0	0.00	2	78.70	78.10	-2	400	-0.50%
2021/02/24	3.1	78.13	0	0.00	77.80	3.1	399	0.78%
2021/02/23	3	76.43	6	79.02	78.40	-3	398	-0.75%
2021/02/22	0	0.00	4	78.10	78.00	-4	390	-1.02%
2021/02/19	3	74.10	0	0.00	76.60	3	380	0.79%
2021/02/18	2	73.60	0	0.00	73.80	2	369	0.54%
2021/02/17	1	72.80	1.2	73.37	72.80	-0.1	365	-0.04%
2021/02/04	0.2	72.10	0	0.00	70.50	0.2	357	0.04%
2021/01/29	0	71.80	0	0.00	70.10	0	358	0.00%
2021/01/27	1	70.60	0	0.00	70.80	1	353	0.28%
2021/01/26	2.1	71.15	0	0.00	70.90	2.1	346	0.60%
2021/01/25	5	70.96	1	70.90	71.70	4	343	1.17%
2021/01/22	0	73.40	1	71.10	71.80	-1	337	-0.30%
2021/01/21	2	73.40	3	73.90	72.50	-1	332	-0.30%
2021/01/20	13	77.21	12	76.13	76.90	1	310	0.32%
2021/01/19	5	78.06	6	77.85	80.90	-1	266	-0.37%
2021/01/18	0	0.00	2	73.30	73.60	-2	225	-0.89%
2021/01/12	2	72.50	0	0.00	72.40	2	211	0.95%
2021/01/11	0	0.00	2	73.85	74.10	-2	207	-0.97%
2021/01/08	0.1	72.70	0	0.00	71.30	0.1	201	0.05%
2021/01/06	2	73.50	1	74.00	72.00	1	199	0.50%
2021/01/05	0	0.00	0.1	73.10	73.10	-0.1	196	-0.03%
2021/01/04	0	0.00	1	72.70	72.60	-1	196	-0.51%
2020/12/30	1	71.10	1	71.00	71.30	0	191	0.00%
2020/12/28	4	71.88	0	0.00	71.50	4	189	2.11%
2020/12/25	0	0.00	0	72.40	72.60	0	187	-0.01%
2020/12/18	0	0.00	0	72.60	72.40	0	194	0.00%
2020/12/16	0	0.00	1	72.50	72.50	-1	197	-0.51%
2020/12/14	1	72.80	2	73.05	72.80	-1	195	-0.51%
2020/12/11	1	73.10	0	0.00	73.10	1	195	0.51%
2020/12/09	1	75.00	0	0.00	75.00	1	193	0.52%
2020/12/08	3	75.47	0	0.00	75.50	3	198	1.51%
2020/12/04	2	75.70	0	0.00	76.20	2	193	1.03%
2020/11/30	1	74.20	1	74.50	74.00	0	192	0.00%
2020/11/25	1	72.10	0	0.00	72.00	1	199	0.50%
2020/11/23	1	73.70	2	74.05	73.70	-1	197	-0.51%
2020/11/20	0	73.00	0	0.00	73.50	0	195	0.00%
2020/11/19	1.1	71.61	0	0.00	72.00	1.1	191	0.57%
2020/11/17	2	70.70	0	0.00	70.90	2	189	1.05%
2020/11/12	2	71.30	0	0.00	70.50	2	206	0.97%
2020/11/02	0	67.50	0	0.00	67.10	0	220	0.00%
2020/10/21	1	71.40	0	0.00	70.50	1	272	0.37%
2020/10/20	3	71.43	0	0.00	71.10	3	276	1.08%
2020/10/16	1	72.00	0	0.00	71.50	1	285	0.35%
2020/10/15	1	71.60	1	72.60	72.60	0	286	0.00%
2020/10/13	0	0.00	1	70.20	70.00	-1	298	-0.34%
2020/10/12	0	0.00	1	71.00	70.00	-1	304	-0.33%
2020/09/24	1	70.70	0	0.00	70.80	1	439	0.23%
2020/09/23	0	0.00	2	72.00	72.30	-2	442	-0.45%
2020/09/11	2	72.40	1	72.40	72.40	1	613	0.16%
2020/09/09	1	73.90	0	0.00	74.50	1	611	0.16%
2020/09/08	1	75.00	1	74.80	74.80	0	613	0.00%
2020/09/07	1	77.40	1	77.50	76.30	0	617	0.00%
2020/09/03	3	79.23	0	0.00	79.10	3	628	0.48%
2020/09/02	5	79.30	5	79.08	80.50	0	631	0.00%
2020/08/31	0	0.00	1	78.00	77.50	-1	652	-0.15%
2020/08/12	0	0.00	1	80.00	80.70	-1	672	-0.15%
2020/08/10	0	0.00	1	81.00	80.90	-1	673	-0.15%
2020/08/06	0	0.00	2	83.10	82.80	-2	675	-0.30%
2020/08/05	1	84.20	0	0.00	83.10	1	677	0.15%
2020/08/03	0	0.00	1	81.90	83.20	-1	684	-0.15%
2020/07/31	2	80.90	0	0.00	81.10	2	677	0.30%
2020/07/29	0	0.00	5	77.30	77.90	-5	672	-0.74%
2020/07/27	6.3	74.64	0	0.00	74.00	6.3	673	0.93%
2020/07/24	0	0.00	2	80.10	78.50	-2	674	-0.30%
2020/07/17	4	79.25	0	0.00	79.00	4	691	0.58%
2020/07/16	5	81.40	7	81.21	81.10	-2	691	-0.29%
2020/07/15	0	0.00	16	85.38	85.20	-16	691	-2.31%
2020/07/13	0	0.00	1	86.30	86.40	-1	684	-0.15%
2020/07/10	3	86.83	18	85.69	85.50	-15	687	-2.18%
2020/07/09	8	87.38	5	87.40	87.50	3	682	0.44%
2020/07/08	1	89.10	0	0.00	89.40	1	667	0.15%
2020/07/07	11	89.81	0	0.00	89.00	11	662	1.66%
2020/07/03	11	89.62	3	89.03	89.40	8	628	1.27%
2020/07/02	1	87.70	2	87.90	87.60	-1	614	-0.16%
2020/07/01	0	0.00	3	86.60	87.00	-3	612	-0.49%
2020/06/30	4	85.15	3	86.40	85.60	1	602	0.17%
2020/06/29	10	86.05	1	85.00	85.10	9	596	1.51%
2020/06/24	3	88.57	0	0.00	88.50	3	579	0.52%
2020/06/23	6	90.73	8	90.15	90.10	-2	560	-0.36%
2020/06/22	0	0.00	8	82.38	84.10	-8	483	-1.65%
2020/06/19	3	82.07	3	82.50	81.60	0	482	0.00%
2020/06/18	0	0.00	4	81.70	82.20	-4	483	-0.83%
2020/06/17	5	80.42	1	81.00	80.30	4	483	0.83%
2020/06/16	0	0.00	3	80.40	80.60	-3	488	-0.61%
2020/06/15	4	79.10	0	0.00	79.30	4	505	0.79%
2020/06/12	7	77.86	1	78.30	79.00	6	508	1.18%
2020/06/11	0.9	78.30	0.2	78.30	78.30	0.7	513	0.13%
2020/06/10	1	80.30	0	0.00	79.90	1	514	0.19%
2020/06/09	1	81.00	0	0.00	80.90	1	530	0.19%
2020/06/08	7	81.51	1	81.90	81.80	6	541	1.11%
2020/06/05	3	80.03	0	0.00	80.00	3	523	0.57%
2020/06/04	0	0.00	1	78.50	78.50	-1	524	-0.19%
2020/06/02	0.9	77.50	0	0.00	77.80	0.9	526	0.16%
2020/06/01	1	76.30	0	0.00	76.40	1	524	0.19%
2020/05/22	1	73.30	0	0.00	72.70	1	537	0.19%
2020/05/21	0	0.00	1	74.00	75.00	-1	539	-0.19%
2020/05/14	1	74.50	0.1	74.70	74.00	0.9	543	0.17%
2020/05/12	1	75.90	0	0.00	76.30	1	549	0.18%
2020/05/11	0	0.00	1	76.10	77.10	-1	552	-0.18%
2020/05/08	0	0.00	12	75.98	75.40	-12	547	-2.19%
2020/05/07	1	75.30	0	0.00	75.40	1	550	0.18%
2020/05/06	0	0.00	2	75.40	74.70	-2	554	-0.36%
2020/04/29	4	74.05	0	0.00	74.20	4	587	0.68%
2020/04/28	9	75.10	0	0.00	74.60	9	587	1.53%
2020/04/27	3	74.27	0	0.00	74.20	3	609	0.49%
2020/04/24	2	72.80	0	0.00	72.80	2	605	0.33%
2020/04/22	0	0.00	1	69.60	70.50	-1	594	-0.17%
2020/04/21	0	0.00	1	69.80	69.60	-1	592	-0.17%
2020/04/14	0	0.00	2	71.80	72.30	-2	587	-0.34%
2020/04/13	0	0.00	1	71.10	70.60	-1	585	-0.17%
2020/04/10	0	0.00	1	69.50	70.10	-1	589	-0.17%
2020/04/09	1	69.20	4	69.70	69.10	-3	596	-0.50%
2020/04/07	0.1	69.50	0	0.00	69.40	0.1	586	0.02%
2020/04/06	1	66.80	0	0.00	67.70	1	586	0.17%
2020/03/31	0	0.00	3	66.10	65.70	-3	601	-0.50%
2020/03/27	4	66.80	0	0.00	65.40	4	671	0.60%
2020/03/26	3	64.60	0	0.00	66.00	3	671	0.45%
2020/03/25	2	66.90	4	66.45	66.00	-2	670	-0.30%
2020/03/24	1	65.00	2	64.05	63.40	-1	663	-0.15%
2020/03/23	1	57.10	1	57.70	61.20	0	660	0.00%
2020/03/20	1	59.00	2	59.50	59.50	-1	659	-0.15%
2020/03/19	1	54.20	17	54.65	54.10	-16	654	-2.45%
2020/03/18	1	61.50	0	0.00	60.10	1	639	0.16%
2020/03/16	1	64.80	0	0.00	64.50	1	635	0.16%
2020/03/12	0	0.00	1	71.60	71.50	-1	615	-0.16%
2020/03/10	0	0.00	15	76.05	77.00	-15	621	-2.41%
2020/03/03	1	81.40	1	81.00	80.80	0	620	0.00%
2020/02/25	0	0.00	1	80.50	80.70	-1	606	-0.16%
2020/02/18	3	81.23	0	0.00	81.00	3	644	0.47%
2020/02/12	2	81.40	1	81.40	81.30	1	685	0.15%
2020/02/07	0	0.00	1	81.10	80.60	-1	704	-0.14%
2020/02/06	0	0.00	1	82.50	82.40	-1	721	-0.14%
2020/02/04	0	0.00	1	80.90	81.30	-1	732	-0.14%
2020/01/30	2.2	81.25	1	85.80	81.20	1.2	719	0.17%
2020/01/14	2	91.50	2	91.80	91.80	0	795	0.00%
2020/01/13	1	89.30	0	0.00	90.80	1	801	0.12%
2020/01/09	1	90.00	1	89.80	89.70	0	844	0.00%
2020/01/08	0	0.00	4	89.93	89.60	-4	851	-0.47%
2020/01/07	0	0.00	2	91.80	90.60	-2	884	-0.23%
2020/01/06	14	91.41	0	0.00	91.10	14	891	1.57%
2020/01/03	3	95.30	1	95.20	93.40	2	895	0.22%
2019/12/31	0	0.00	2	94.30	93.80	-2	951	-0.21%
2019/12/30	4	94.90	3	94.40	94.00	1	962	0.10%
2019/12/26	3	96.40	3	95.20	95.40	0	966	0.00%
2019/12/25	2	95.00	2	96.05	96.30	0	963	0.00%
2019/12/24	0.3	94.60	10	91.54	94.60	-9.7	948	-1.02%
2019/12/23	10	90.23	0	0.00	90.00	10	935	1.07%
2019/12/19	0	0.00	0.3	92.60	92.60	-0.3	965	-0.03%
2019/12/18	1	92.60	2	92.50	92.10	-1	972	-0.10%
2019/12/16	0	0.00	9	91.73	91.80	-9	989	-0.91%
2019/12/13	5	91.08	5	92.50	91.00	0	1,000	0.00%
2019/12/09	1	93.10	1	92.60	92.10	0	1,067	0.00%
2019/12/03	1	89.70	0	0.00	90.00	1	1,174	0.09%
2019/12/02	0	0.00	4	88.35	89.80	-4	1,196	-0.33%
2019/11/29	4	90.70	0	0.00	90.20	4	1,341	0.30%
2019/11/25	3	91.20	0	0.00	90.80	3	1,460	0.21%
2019/11/22	5	90.98	2	91.35	91.50	3	1,511	0.20%
2019/11/21	0	0.00	1	91.00	91.00	-1	1,543	-0.06%
2019/11/20	3	91.57	14	91.19	91.10	-11	1,688	-0.65%
2019/11/19	3	89.50	0	0.00	89.50	3	1,721	0.17%
2019/11/18	0	0.00	4	87.80	87.70	-4	1,772	-0.23%
2019/11/14	3	88.77	0	0.00	88.70	3	1,944	0.15%
2019/11/13	5	88.40	5	89.04	88.40	0	1,960	0.00%
2019/11/12	4	88.18	4	90.00	88.50	0	1,976	0.00%
2019/11/11	14	88.46	15	87.77	88.90	-1	1,999	-0.05%
2019/11/08	0	0.00	1	93.80	94.00	-1	2,011	-0.05%
2019/11/05	7	95.47	2	95.00	94.80	5	2,159	0.23%
2019/11/04	1	95.20	2	96.00	96.10	-1	2,201	-0.05%
2019/10/29	3	96.57	0	0.00	95.80	3	2,639	0.11%
2019/10/28	0	0.00	3	98.50	97.70	-3	2,690	-0.11%
2019/10/25	0	0.00	3	97.47	97.60	-3	2,747	-0.11%
2019/10/24	11	98.14	0	0.00	97.80	11	2,914	0.38%
2019/10/23	6	96.70	0	0.00	97.80	6	3,121	0.19%
2019/10/22	2	95.50	1	95.20	95.00	1	3,101	0.03%
2019/10/21	0	0.00	1	93.70	94.60	-1	3,158	-0.03%
2019/10/17	3	94.50	2.3	94.00	93.80	0.7	3,206	0.02%
2019/10/16	0	0.00	0.2	92.30	92.50	-0.2	3,177	-0.01%
2019/10/15	2	92.15	1	92.00	92.10	1	3,174	0.03%
2019/10/08	0	0.00	5	97.64	94.40	-5	3,156	-0.16%
2019/10/07	2	99.85	12	98.69	98.10	-10	3,112	-0.32%
2019/10/04	2	99.75	0	0.00	100.50	2	3,105	0.06%
2019/10/02	3	101.00	0.2	101.00	102.00	2.8	3,123	0.09%
2019/09/27	4	101.38	0	0.00	101.00	4	3,132	0.13%
2019/09/25	2	102.00	0	0.00	103.00	2	3,140	0.06%
2019/09/24	6	104.75	1	103.50	103.50	5	3,180	0.16%
2019/09/19	2	100.75	0	0.00	101.00	2	3,158	0.06%
2019/09/18	2	101.00	0	0.00	101.50	2	3,163	0.06%
2019/09/17	1	100.50	0	0.00	100.00	1	3,165	0.03%
2019/09/16	1.1	101.00	2	100.75	101.50	-0.9	3,193	-0.03%
2019/09/12	0	0.00	1	104.00	103.50	-1	3,203	-0.03%
2019/09/11	3.1	103.21	0	0.00	103.00	3.1	3,199	0.10%
2019/09/10	13.2	103.55	10	103.50	103.50	3.2	3,196	0.10%
2019/09/09	1	110.00	0	0.00	110.00	1	3,149	0.03%
2019/09/06	5	110.00	0	0.00	109.00	5	3,135	0.16%
2019/09/05	17	112.44	12	110.92	111.00	5	3,112	0.16%
2019/09/04	0.1	110.50	4	110.00	110.00	-3.9	3,082	-0.13%
2019/09/03	34	112.47	33	112.32	109.00	1	3,074	0.03%
2019/09/02	5	107.00	1	107.50	108.50	4	2,951	0.14%
2019/08/30	0	0.00	3	107.83	107.00	-3	2,939	-0.10%
2019/08/29	1	106.00	0	0.00	106.00	1	2,915	0.03%
2019/08/28	5	109.10	4	107.00	107.50	1	2,880	0.03%
2019/08/27	5	111.90	4	112.25	110.00	1	2,851	0.04%
2019/08/26	1	109.00	4	108.25	108.50	-3	2,807	-0.11%
2019/08/23	13	111.62	11	113.18	111.50	2	2,792	0.07%
2019/08/22	1	108.00	1	108.50	108.00	0	2,653	0.00%
2019/08/21	12	106.83	7	107.29	107.50	5	2,613	0.19%
2019/08/20	2	108.00	10	110.40	107.50	-8	2,574	-0.31%
2019/08/19	1	101.50	0	0.00	102.50	1	2,430	0.04%
2019/08/15	1	98.80	0	0.00	99.30	1	2,464	0.04%
2019/08/14	1	102.50	1	101.00	101.00	0	2,476	0.00%
2019/08/13	2	100.50	1	101.00	100.50	1	2,484	0.04%
2019/08/12	5	103.80	1	105.00	103.50	4	2,533	0.16%
2019/08/08	0	0.00	6	110.25	112.00	-6	2,625	-0.23%
2019/08/07	12	108.92	12	106.79	105.50	0	2,604	0.00%
2019/08/06	3	107.67	1.1	106.38	108.50	2	2,646	0.07%
2019/08/05	5	111.30	2.5	109.92	107.00	2.5	2,683	0.09%
2019/08/02	34	114.37	34	112.34	113.50	0	2,685	0.00%
2019/08/01	1	113.50	54	113.79	114.00	-53	2,652	-2.00%
2019/07/31	2	104.00	0	0.00	104.00	2	2,468	0.08%
2019/07/30	7	103.36	8	103.63	103.00	-1	2,459	-0.04%
2019/07/29	4	108.00	0	0.00	106.50	4	2,467	0.16%
2019/07/26	8	111.13	4	111.75	111.50	4	2,484	0.16%
2019/07/25	24	105.94	47	107.97	110.50	-23	2,336	-0.98%
2019/07/24	4	99.25	2	99.80	100.50	2	2,174	0.09%
2019/07/23	32	99.50	23	99.09	98.60	9	2,210	0.41%
2019/07/22	5	97.56	4	97.25	97.70	1	2,208	0.05%
2019/07/19	1	96.00	0	0.00	94.50	1	2,280	0.04%
2019/07/16	7	94.74	5	95.50	94.40	2	2,644	0.08%
2019/07/15	1	92.40	1	92.90	93.30	0	2,751	0.00%
2019/07/12	2	93.10	1	93.40	93.10	1	2,827	0.04%
2019/07/10	1	91.70	1	92.60	92.50	0	2,971	0.00%
2019/07/05	0.1	95.20	0	0.00	95.20	0.1	2,990	0.00%
2019/07/02	1	95.80	0	0.00	96.30	1	3,082	0.03%
2019/07/01	1	97.90	0	0.00	96.10	1	3,073	0.03%
2019/06/28	10	92.40	10	91.50	91.50	0	3,029	0.00%
2019/06/27	1	93.50	0	0.00	92.60	1	3,035	0.03%
2019/06/26	1	91.30	2	91.65	91.80	-1	3,035	-0.03%
2019/06/25	5	91.60	0	0.00	91.80	5	3,033	0.16%
2019/06/24	2	93.50	0	0.00	93.60	2	3,021	0.07%
2019/06/21	9	95.01	0	0.00	94.00	9	3,014	0.30%
2019/06/11	0	0.00	1	95.00	94.40	-1	2,967	-0.03%
2019/06/10	0.1	95.10	0	0.00	95.00	0.1	2,989	0.00%
2019/06/06	20.1	91.32	20	90.83	91.10	0.1	2,970	0.00%
2019/06/05	10	91.85	10	91.65	91.20	0	2,973	0.00%
2019/06/04	1.1	90.99	2	91.40	90.70	-1	2,991	-0.03%
2019/06/03	1	90.90	1	90.50	90.50	0	3,002	0.00%
2019/05/31	1	93.20	1	93.00	93.00	0	3,005	0.00%
2019/05/30	1	91.40	1	92.90	93.00	0	3,008	0.00%
2019/05/29	2	91.10	1	91.40	90.70	1	3,002	0.03%
2019/05/28	12	91.25	13	90.65	91.50	-1	3,010	-0.03%
2019/05/27	13	89.60	13	88.12	90.80	0	3,003	0.00%
2019/05/24	18	90.06	18	88.90	89.00	0	3,004	0.00%
2019/05/23	1	87.00	2	88.90	88.70	-1	3,011	-0.03%
2019/05/22	3.1	92.67	8	92.36	90.70	-5	2,998	-0.17%
2019/05/21	12	89.68	17	91.54	91.60	-5	3,000	-0.17%
2019/05/20	21	91.45	15	91.65	91.50	6	3,022	0.20%
2019/05/17	17	92.19	18	93.29	94.10	-1	2,990	-0.03%
2019/05/16	30	94.31	26	93.49	92.00	4	2,916	0.14%
2019/05/15	55	102.38	17	101.41	100.00	38	2,776	1.37%
2019/05/14	6	102.25	0	0.00	102.00	6	2,728	0.22%
2019/05/13	22	103.23	30	105.15	106.00	-8	2,648	-0.30%
2019/05/10	12	101.85	9	101.72	102.50	3	2,571	0.12%
2019/05/09	8.1	101.31	19	101.91	101.00	-11	2,521	-0.43%
2019/05/08	17	99.93	11	100.09	100.00	6	2,410	0.25%
2019/05/07	11.2	100.30	13	101.69	102.50	-1.9	2,385	-0.08%
2019/05/06	11	99.94	5	101.00	99.20	6	2,340	0.26%
2019/05/03	22	103.27	22	104.32	104.50	0	2,271	0.00%
2019/05/02	18	100.61	11	101.05	101.50	7	2,185	0.32%
2019/04/30	2	97.90	1	102.00	100.50	1	2,155	0.05%
2019/04/29	11	99.92	11	101.41	99.40	0	2,095	0.00%
2019/04/26	10	100.50	15	101.07	101.00	-5	2,042	-0.24%
2019/04/25	12	107.08	23	104.78	104.00	-11	1,984	-0.55%
2019/04/24	8	107.44	4	104.88	103.50	4	1,889	0.21%
2019/04/23	7	105.07	6	105.17	103.00	1	1,773	0.06%
2019/04/22	36	101.07	39	100.59	105.00	-3	1,642	-0.18%
2019/04/19	8	95.85	17	95.21	95.60	-9	1,505	-0.60%
2019/04/18	2	92.40	0.1	90.10	90.10	1.9	1,385	0.14%
2019/04/17	1	92.90	1	90.70	90.00	0	1,309	0.00%
2019/04/16	1.1	90.82	13	87.45	91.00	-11.9	1,269	-0.94%
2019/04/15	2	85.85	0	0.00	86.60	2	1,155	0.17%
2019/04/12	4	84.15	0	0.00	84.10	4	1,136	0.35%
2019/04/11	12	85.04	3	84.50	83.70	9	1,129	0.80%
2019/04/10	2	85.60	0	0.00	87.10	2	1,100	0.18%
2019/04/09	15	87.13	0	0.00	86.70	15	1,077	1.39%
2019/04/08	0	0.00	1	85.00	86.70	-1	1,004	-0.10%
2019/04/03	0	0.00	2	83.10	83.20	-2	964	-0.21%
2019/04/02	0	0.00	2	83.20	83.10	-2	951	-0.21%
2019/03/28	1	81.90	1	81.60	81.80	0	932	0.00%
2019/03/21	1	81.90	1	82.40	82.50	0	935	0.00%
2019/03/20	2	81.45	1	81.90	81.50	1	939	0.11%
2019/03/19	2	81.55	0	0.00	81.10	2	966	0.21%
2019/03/18	1	81.40	1	82.00	81.50	0	972	0.00%
2019/03/06	1	80.40	0	0.00	81.30	1	991	0.10%
2019/03/05	5	79.50	5	79.80	79.90	0	1,013	0.00%
2019/02/26	1	83.00	1	82.20	82.20	0	1,017	0.00%
2019/02/25	0	0.00	4	83.43	83.40	-4	1,043	-0.38%
2019/02/13	1	80.80	1	81.50	80.50	0	877	0.00%
2019/02/12	1	80.40	0	0.00	81.00	1	879	0.11%
2019/02/11	4	81.15	0	0.00	81.30	4	868	0.46%
2019/01/30	1	80.40	0	0.00	79.50	1	840	0.12%
2019/01/29	2	77.90	0	0.00	79.00	2	819	0.24%
2019/01/21	0	0.00	7	78.87	77.80	-7	810	-0.86%
2019/01/17	2	79.70	1	80.00	80.20	1	813	0.12%
2019/01/10	4	77.00	4	75.95	76.00	0	776	0.00%
2019/01/09	0	0.00	1	78.30	77.10	-1	769	-0.13%
2019/01/07	5	76.92	0	0.00	76.80	5	756	0.66%
2019/01/03	1	77.50	0	0.00	77.50	1	755	0.13%
2018/12/27	1	76.00	1	76.30	75.90	0	771	0.00%
2018/12/26	0	0.00	20	76.53	74.80	-20	770	-2.60%
2018/12/25	5	76.40	0	0.00	76.50	5	768	0.65%
2018/12/24	15	78.00	0	0.00	77.90	15	770	1.95%
2018/12/21	1	75.80	0	0.00	77.00	1	782	0.13%
2018/12/19	1	76.40	0	0.00	76.20	1	764	0.13%
2018/12/17	1	80.30	1	79.80	78.70	0	742	0.00%
2018/12/12	1	79.90	1	80.40	79.70	0	715	0.00%
2018/12/11	0	0.00	1	77.40	78.60	-1	684	-0.15%
2018/12/07	0	0.00	1	78.20	78.90	-1	658	-0.15%
2018/12/06	2	77.85	0	0.00	77.10	2	638	0.31%
2018/11/29	0	0.00	1	78.60	77.70	-1	532	-0.19%
2018/11/28	1	77.20	0	0.00	77.80	1	503	0.20%
2018/11/23	0	0.00	1	74.60	74.50	-1	446	-0.22%
2018/11/22	6	75.50	6	74.90	74.80	0	418	0.00%
2018/11/21	12	73.73	11	73.77	73.50	1	383	0.26%
2018/11/20	6	72.50	6	72.80	72.30	0	357	0.00%
2018/10/11	0	0.00	7	66.81	67.50	-7	555	-1.26%
2018/10/09	2	71.70	0	0.00	71.50	2	596	0.34%
2018/10/01	3	75.03	3	74.13	74.70	0	741	0.00%
2018/08/24	0	0.00	3	69.20	68.30	-3	907	-0.33%
2018/08/14	0	0.00	1	68.20	68.50	-1	884	-0.11%
2018/07/31	1	74.20	11	73.81	73.80	-10	826	-1.21%
2018/07/23	1	77.00	0	0.00	75.00	1	807	0.12%
2018/07/20	0	0.00	1.2	79.28	80.10	-1.2	795	-0.15%
2018/07/19	3	81.67	0	0.00	78.60	3	770	0.39%
2018/07/18	10	85.58	0	0.00	83.50	10	725	1.38%
2018/07/17	1	83.50	1	84.00	82.30	0	653	0.00%
2018/07/16	9	83.41	8	83.79	84.10	1	602	0.17%
2018/07/13	0.2	79.30	2	81.50	79.90	-1.8	481	-0.37%
2018/06/19	2	78.80	0	0.00	76.60	2	349	0.57%
2018/06/13	1	81.50	1	80.20	79.50	0	335	0.00%
2018/06/04	0	0.00	2	77.60	78.00	-2	268	-0.74%
2018/05/29	2	69.45	0	0.00	70.50	2	203	0.98%
2018/05/22	0	0.00	2	66.10	66.00	-2	228	-0.88%
2018/05/21	0	0.00	2	65.25	65.70	-2	235	-0.85%
2018/05/16	1	63.50	0	0.00	63.40	1	246	0.41%
2018/05/14	2	64.55	0	0.00	64.50	2	265	0.75%
2018/05/04	0	0.00	1	63.60	64.40	-1	271	-0.37%
2018/04/30	1	60.20	0	0.00	60.50	1	271	0.37%
2018/04/26	1	60.50	0	0.00	60.00	1	269	0.37%
2018/03/14	0	0.00	2	72.30	72.20	-2	349	-0.57%
2018/03/13	0	0.00	4	72.43	72.30	-4	350	-1.14%
2018/03/09	3	73.40	0	0.00	73.00	3	357	0.84%
2018/03/02	5	72.84	0	0.00	72.50	5	394	1.27%
2018/02/26	0	0.00	5	73.90	73.90	-5	390	-1.28%
2018/02/08	0	0.00	1	75.50	74.00	-1	364	-0.27%
2018/01/30	0	0.00	3	75.87	75.80	-3	407	-0.74%
2018/01/22	1	78.60	0	0.00	77.30	1	438	0.23%
2018/01/17	0	0.00	0.1	76.90	76.90	-0.1	435	-0.03%
2018/01/12	0	0.00	2	75.40	76.50	-2	441	-0.45%
2018/01/11	0	0.00	1	74.80	75.00	-1	438	-0.23%
2018/01/09	0	0.00	1	74.20	74.80	-1	453	-0.22%
2018/01/02	0	77.30	3	77.20	77.10	-3	455	-0.66%