康普 (4739)-元大-汐止券商分點個股進出

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

康普

(4739)

可現股當沖

股價
59.3
漲跌
▲1.1
漲幅
+1.89%
成交量
292張
產業
上市化學類股▲2.41%
804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

康普 (4739)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	0	0.00	0.2	59.06	59.30	-0.2	328	-0.05%
2024/04/26	1	58.49	0	0.00	58.20	1	328	0.32%
2024/04/25	0	59.01	1	59.00	58.60	-1	333	-0.30%
2024/04/24	1.1	59.78	0	0.00	59.60	1.1	336	0.33%
2024/04/19	0	59.10	0	0.00	58.30	0	342	0.01%
2024/04/16	0.1	60.00	0	0.00	59.40	0.1	335	0.03%
2024/04/15	0.1	61.60	0	0.00	61.10	0.1	332	0.03%
2024/04/12	5	63.10	0	0.00	63.20	5	326	1.53%
2024/04/10	0	64.90	0	0.00	64.90	0	330	0.00%
2024/04/09	0	0.00	1	63.60	63.70	-1	330	-0.30%
2024/04/08	0.2	63.30	0	0.00	63.30	0.2	332	0.06%
2024/04/03	0	0.00	8	64.50	64.90	-8	333	-2.40%
2024/04/02	0.1	63.20	0	0.00	64.90	0.1	334	0.03%
2024/04/01	0	0.00	0.1	63.00	63.40	-0.1	330	-0.03%
2024/03/29	0.1	63.50	0	0.00	62.90	0.1	331	0.03%
2024/03/22	0	64.40	0	0.00	64.70	0	335	0.00%
2024/03/20	8	63.24	0	0.00	63.30	8	348	2.30%
2024/03/19	6	63.90	7	63.24	63.30	-1	351	-0.28%
2024/03/18	0.1	62.40	0	0.00	62.80	0.1	352	0.03%
2024/03/15	1	63.50	0	0.00	63.40	1	349	0.29%
2024/03/13	4.3	65.18	0	0.00	64.90	4.3	353	1.22%
2024/03/12	0	0.00	9	65.80	66.30	-9	359	-2.51%
2024/03/07	0.1	65.60	22	65.34	65.20	-21.9	416	-5.27%
2024/03/04	4	67.40	0	0.00	67.40	4	577	0.69%
2024/03/01	1	67.60	0	0.00	67.30	1	577	0.17%
2024/02/29	9	68.03	0	0.00	67.90	9	577	1.56%
2024/02/27	16.2	69.78	10	70.20	68.70	6.2	579	1.07%
2024/02/26	10	69.70	0	0.00	69.90	10	589	1.70%
2024/02/23	0	0.00	5.6	68.61	68.10	-5.6	593	-0.94%
2024/02/21	0	0.00	5	71.00	71.00	-5	604	-0.83%
2024/02/20	10	70.50	5	70.90	70.70	5	605	0.83%
2024/02/19	0.8	71.09	0	0.00	71.40	0.8	606	0.14%
2024/02/16	0.8	69.47	6	69.20	69.50	-5.2	615	-0.85%
2024/02/15	6	66.65	0	0.00	66.40	6	607	0.99%
2024/02/05	1	67.80	0	0.00	68.20	1	602	0.17%
2024/02/02	0.1	69.30	2	69.50	68.60	-2	601	-0.32%
2024/02/01	3	69.30	0	0.00	69.20	3	601	0.50%
2024/01/31	0.1	69.80	0	0.00	69.30	0.1	603	0.02%
2024/01/29	1	70.80	0	71.00	70.60	1	616	0.16%
2024/01/26	0	0.00	6	69.28	69.90	-6	623	-0.96%
2024/01/25	0.3	70.17	2	69.95	69.80	-1.7	623	-0.27%
2024/01/24	0.1	70.72	0.1	71.00	70.50	0	623	0.01%
2024/01/23	1	70.60	0	70.40	70.60	1	627	0.15%
2024/01/22	0	69.80	1	69.40	70.00	-1	632	-0.15%
2024/01/19	0	69.60	0	0.00	69.10	0	631	0.00%
2024/01/18	1	70.50	2	70.65	70.30	-1	626	-0.16%
2024/01/17	2	72.10	0	0.00	71.60	2	623	0.32%
2024/01/16	0.1	73.30	0	0.00	73.10	0.1	620	0.02%
2024/01/12	1	73.60	0	0.00	73.40	1	625	0.16%
2024/01/11	0	0.00	1	73.50	73.60	-1	626	-0.16%
2024/01/10	0	0.00	1	75.10	73.50	-1	635	-0.16%
2024/01/09	4	73.60	0	0.00	73.80	4	638	0.63%
2024/01/04	0	0.00	4	75.05	74.80	-4	646	-0.62%
2023/12/25	0.1	77.90	0	0.00	77.10	0.1	661	0.02%
2023/12/21	7.1	78.02	0	0.00	77.90	7.1	678	1.05%
2023/12/20	2	77.30	0	0.00	77.80	2	708	0.28%
2023/12/19	0.1	78.10	0	0.00	76.80	0.1	717	0.01%
2023/12/18	1	78.51	0	0.00	78.10	1	718	0.14%
2023/12/15	1	80.50	1	80.50	79.50	0	721	0.00%
2023/12/13	3.3	77.93	0	0.00	77.60	3.3	726	0.45%
2023/12/11	1	79.00	0	0.00	78.60	1	832	0.12%
2023/12/08	1	79.20	1	79.70	79.00	0	872	0.00%
2023/12/07	5	79.14	0	0.00	78.90	5	872	0.57%
2023/12/06	1.2	80.85	0	0.00	80.50	1.2	866	0.14%
2023/12/05	1	80.50	0	0.00	81.20	1	854	0.12%
2023/12/04	2.3	81.91	1	81.60	81.40	1.3	809	0.16%
2023/12/01	9	83.34	9.1	83.77	82.80	-0.1	799	-0.01%
2023/11/30	13.1	83.02	2	83.20	84.00	11.1	721	1.53%
2023/11/29	0	0.00	2	78.70	78.80	-2	632	-0.32%
2023/11/22	2	78.90	3	78.53	78.80	-1	616	-0.16%
2023/11/21	1	78.60	0	0.00	77.90	1	610	0.16%
2023/11/20	1	78.80	0	0.00	78.60	1	604	0.17%
2023/11/15	3	77.20	3	77.17	76.60	0	585	0.00%
2023/11/10	0.2	75.90	0	0.00	75.20	0.2	572	0.03%
2023/11/08	3.1	77.70	0	0.00	77.30	3.1	575	0.54%
2023/11/07	1	77.20	1	77.20	77.90	0	574	0.00%
2023/11/06	1	76.56	0	77.70	77.50	1	581	0.18%
2023/11/03	1	74.40	0	0.00	75.80	1	582	0.17%
2023/11/02	0.1	73.20	0	0.00	73.40	0.1	579	0.02%
2023/11/01	0	0.00	0.1	72.46	72.40	-0.1	580	-0.01%
2023/10/31	0.1	73.00	1.3	72.11	71.60	-1.2	580	-0.21%
2023/10/30	1	72.90	0	0.00	72.70	1	579	0.17%
2023/10/27	0.1	74.36	0	0.00	73.90	0.1	588	0.02%
2023/10/26	0.2	75.78	0	0.00	74.70	0.2	597	0.03%
2023/10/25	0.1	77.00	0	0.00	76.70	0.1	597	0.02%
2023/10/24	0.1	75.60	0	0.00	76.10	0.1	598	0.01%
2023/10/20	0.1	77.00	0	0.00	77.90	0.1	599	0.02%
2023/10/19	2.1	78.49	0	0.00	77.90	2.1	601	0.35%
2023/10/18	1.1	78.38	0	0.00	79.70	1.1	603	0.18%
2023/10/13	0.1	78.30	0	0.00	78.20	0.1	592	0.02%
2023/10/11	1	77.00	0	0.00	77.20	1	590	0.17%
2023/10/05	0	77.20	0	0.00	76.50	0	589	0.00%
2023/10/03	2	76.50	0	0.00	76.30	2	592	0.34%
2023/10/02	2	78.00	0	0.00	78.00	2	586	0.34%
2023/09/27	1	78.20	1	78.00	77.70	0	588	0.00%
2023/09/26	2	79.50	0	0.00	79.50	2	581	0.34%
2023/09/25	1	81.70	1.9	79.44	82.00	-0.9	575	-0.16%
2023/09/22	0	0.00	2	80.70	80.90	-2	547	-0.36%
2023/09/18	2	83.00	1	82.10	82.10	1	523	0.19%
2023/09/15	2	83.35	2	83.50	84.30	0	513	0.00%
2023/09/14	2	81.20	4	83.45	84.30	-2	492	-0.41%
2023/09/13	2	78.70	3	74.17	78.70	-1	401	-0.25%
2023/09/12	0	0.00	2	72.95	73.00	-2	367	-0.54%
2023/09/11	2	71.70	0	0.00	71.70	2	370	0.54%
2023/09/08	1	73.10	3	73.10	72.90	-2	374	-0.53%
2023/09/06	1	74.60	0	0.00	74.50	1	406	0.25%
2023/09/05	0	0.00	10	75.80	76.00	-10	414	-2.41%
2023/09/01	2	73.70	0	0.00	73.60	2	488	0.41%
2023/08/30	0	0.00	0.1	74.40	74.90	-0.1	491	-0.02%
2023/08/28	3	76.00	1	76.00	74.30	2	524	0.38%
2023/08/25	0	0.00	3	75.20	74.60	-3	526	-0.57%
2023/08/21	8	74.40	8	75.30	73.90	0	536	0.00%
2023/08/16	0	0.00	2	72.80	72.80	-2	546	-0.37%
2023/08/15	0.1	72.05	0.2	72.45	73.30	-0.1	549	-0.02%
2023/08/14	3.1	72.96	0	0.00	71.60	3.1	556	0.56%
2023/08/10	6	74.57	0	0.00	74.50	6	558	1.07%
2023/08/09	2.5	77.53	0	0.00	76.70	2.5	550	0.44%
2023/08/08	0	0.00	0.4	80.00	79.70	-0.4	540	-0.07%
2023/08/07	0	81.50	0	0.00	81.20	0	540	0.01%
2023/08/04	0	82.10	3	82.10	82.30	-3	549	-0.54%
2023/08/02	0	82.43	0	0.00	82.70	0	571	0.00%
2023/08/01	0	0.00	1	85.60	82.70	-1	579	-0.17%
2023/07/31	1	84.40	0	0.00	84.20	1	565	0.18%
2023/07/28	0	0.00	1	85.30	85.20	-1	555	-0.18%
2023/07/27	0	0.00	0	86.20	85.90	0	553	0.00%
2023/07/26	1	86.00	0	0.00	85.60	1	553	0.18%
2023/07/25	0.4	86.00	0	0.00	85.50	0.4	550	0.06%
2023/07/24	0.1	86.02	0	0.00	85.10	0.1	548	0.01%
2023/07/20	0	0.00	2.1	87.36	86.70	-2.1	550	-0.37%
2023/07/19	0	0.00	1	88.00	86.80	-1	549	-0.18%
2023/07/18	1	88.60	0	0.00	87.30	1	554	0.18%
2023/07/17	0	89.10	0	0.00	88.50	0	563	0.01%
2023/07/13	0.1	87.30	4	87.05	87.00	-3.9	580	-0.67%
2023/07/12	1	88.50	2	88.15	88.00	-1	587	-0.17%
2023/07/10	0	0.00	2	90.30	88.60	-2	598	-0.33%
2023/07/06	1	92.50	0	0.00	92.50	1	606	0.16%
2023/07/05	0	0.00	5	92.82	92.80	-5	605	-0.83%
2023/07/03	5	90.70	0	0.00	92.00	5	601	0.83%
2023/06/30	2	90.60	0	0.00	90.50	2	599	0.33%
2023/06/27	1	90.20	0	0.00	90.00	1	610	0.16%
2023/06/21	4	92.43	0	0.00	91.90	4	645	0.62%
2023/06/19	0	0.00	2	93.40	92.90	-2	691	-0.29%
2023/06/16	3	92.97	0	0.00	92.80	3	710	0.42%
2023/06/15	12.1	94.19	0	0.00	93.70	12.1	711	1.70%
2023/06/14	0	0.00	1	95.20	95.00	-1	709	-0.14%
2023/06/12	3	94.70	3	96.53	96.20	0	703	0.00%
2023/06/09	1.1	95.65	0.2	95.50	95.80	0.9	700	0.13%
2023/06/08	2	95.20	1	96.10	95.80	1	699	0.14%
2023/06/07	0	0.00	14	94.66	95.10	-14	673	-2.08%
2023/06/06	1	90.90	0	0.00	90.90	1	654	0.15%
2023/06/05	1	91.70	0	0.00	91.90	1	662	0.15%
2023/06/01	2	92.21	3	93.27	92.70	-1	678	-0.14%
2023/05/30	3	88.63	0	0.00	88.40	3	661	0.45%
2023/05/26	1.1	88.05	1	88.00	87.70	0.1	679	0.01%
2023/05/19	1.5	90.30	11.1	88.99	88.70	-9.6	759	-1.26%
2023/05/18	10	90.00	1.1	90.56	89.50	8.9	789	1.13%
2023/05/17	1	87.41	0	0.00	89.00	1	831	0.12%
2023/05/15	0	86.30	0	0.00	85.50	0	854	0.00%
2023/05/10	0.1	89.30	0	0.00	88.40	0.1	962	0.01%
2023/05/09	11.3	88.04	1	90.39	87.20	10.3	1,024	1.01%
2023/05/08	0	0.00	1	92.20	91.10	-1	1,006	-0.10%
2023/05/05	1	92.90	0	0.00	92.90	1	1,003	0.10%
2023/05/02	0	0.00	1	93.50	93.60	-1	1,039	-0.10%
2023/04/28	1	93.70	0	0.00	93.30	1	1,056	0.09%
2023/04/26	0	92.50	0	0.00	92.80	0	1,059	0.00%
2023/04/24	1	94.80	0	0.00	94.80	1	1,055	0.09%
2023/04/21	0.2	94.72	0	0.00	93.40	0.2	1,055	0.02%
2023/04/20	1	95.50	0	0.00	95.30	1	1,053	0.10%
2023/04/18	1	101.50	2	101.00	99.00	-1	1,042	-0.10%
2023/04/17	2	100.00	0	0.00	100.00	2	1,031	0.19%
2023/04/14	0	0.00	4	99.15	99.90	-4	1,020	-0.39%
2023/04/12	2	98.95	0	0.00	98.90	2	1,010	0.20%
2023/04/11	0	0.00	0.1	100.00	100.00	-0.1	1,008	-0.01%
2023/04/10	0	0.00	1	98.50	98.70	-1	1,012	-0.10%
2023/03/31	1	98.10	0	0.00	98.00	1	1,025	0.10%
2023/03/30	0	0.00	0	98.30	98.30	0	1,036	0.00%
2023/03/29	1	97.50	1	97.90	97.50	0	1,060	0.00%
2023/03/28	4	98.43	4	98.45	98.30	0	1,123	0.00%
2023/03/27	3	100.33	3	100.83	100.00	0	1,126	0.00%
2023/03/24	1	103.50	0	0.00	102.00	1	1,131	0.09%
2023/03/23	0	0.00	1	101.50	101.50	-1	1,112	-0.09%
2023/03/22	2	102.25	6.3	102.24	101.50	-4.3	1,106	-0.38%
2023/03/21	0	97.20	14.2	97.32	100.50	-14.2	1,075	-1.32%
2023/03/20	11.1	95.95	0	0.00	96.60	11.1	1,067	1.04%
2023/03/17	0	94.50	0	0.00	94.70	0	1,076	0.00%
2023/03/16	0.2	94.12	0	0.00	92.70	0.2	1,084	0.02%
2023/03/15	0	95.20	1	95.30	94.60	-1	1,096	-0.09%
2023/03/14	1.3	95.55	0	0.00	95.30	1.3	1,110	0.12%
2023/03/13	1.1	96.35	1.2	97.17	97.20	-0.1	1,130	-0.01%
2023/03/10	6	99.87	1.4	99.56	99.00	4.6	1,147	0.40%
2023/03/09	2.6	103.40	2	103.50	101.50	0.6	1,173	0.05%
2023/03/07	5	104.70	5	104.00	105.00	0	1,373	0.00%
2023/03/06	2.1	104.00	1.1	104.48	104.50	1	1,408	0.07%
2023/03/03	0	0.00	2	102.00	102.00	-2	1,459	-0.14%
2023/03/02	1.1	102.46	6	102.00	102.00	-4.9	1,479	-0.33%
2023/03/01	1	101.00	0.1	101.00	101.50	1	1,484	0.06%
2023/02/24	0	0.00	0.1	102.50	101.50	-0.1	1,488	-0.01%
2023/02/23	0	103.11	0.1	103.05	103.00	-0.1	1,488	0.00%
2023/02/22	6	101.92	2.2	102.23	102.00	3.9	1,509	0.26%
2023/02/21	13	105.81	11	104.32	104.00	2	1,534	0.13%
2023/02/20	2.4	106.03	2	105.75	105.50	0.4	1,536	0.02%
2023/02/17	1	105.50	0	0.00	105.50	1	1,611	0.06%
2023/02/16	0.1	104.55	2	104.75	105.00	-1.9	1,655	-0.12%
2023/02/15	4	103.75	7.1	103.50	102.50	-3.1	1,643	-0.19%
2023/02/14	0.1	101.50	0	0.00	100.50	0.1	1,599	0.01%
2023/02/13	0	0.00	11	101.35	99.80	-11	1,609	-0.68%
2023/02/10	26	104.71	5	106.50	102.50	21	1,605	1.31%
2023/02/09	1	101.50	0.4	101.50	101.50	0.6	1,568	0.04%
2023/02/08	4.4	103.88	1	105.00	102.50	3.4	1,584	0.21%
2023/02/07	2.1	103.26	3.1	103.10	103.00	-1	1,554	-0.07%
2023/02/03	1	99.80	0.1	100.00	99.10	0.9	1,547	0.06%
2023/02/02	0	99.50	5.1	99.41	100.50	-5	1,549	-0.32%
2023/02/01	0	0.00	1	98.50	98.70	-1	1,544	-0.06%
2023/01/31	0	0.00	1.1	97.29	98.00	-1.1	1,556	-0.07%
2023/01/30	1	96.80	0	0.00	96.30	1	1,565	0.07%
2023/01/17	0	94.00	5	91.60	91.60	-5	1,560	-0.32%
2023/01/12	0	0.00	3	94.50	94.00	-3	1,610	-0.19%
2023/01/10	5	95.04	0	0.00	94.40	5	1,654	0.30%
2023/01/05	2	93.70	1	93.90	92.70	1	1,777	0.06%
2023/01/03	0	0.00	0.1	91.50	92.70	-0.1	1,822	0.00%
2022/12/28	0.1	93.57	0.1	92.80	91.20	0	1,858	0.00%
2022/12/26	0	0.00	0	96.20	95.10	0	1,881	0.00%
2022/12/22	0	0.00	0	97.40	96.00	0	1,962	0.00%
2022/12/21	0	0.00	0.6	97.50	96.00	-0.6	1,999	-0.03%
2022/12/20	6	101.35	6	99.95	97.50	0	2,042	0.00%
2022/12/19	2.1	99.20	1	97.71	97.70	1.1	2,026	0.05%
2022/12/16	0.4	101.38	0	0.00	100.50	0.4	2,038	0.02%
2022/12/15	1.1	102.06	0	0.00	102.50	1.1	2,043	0.06%
2022/12/14	0	0.00	0	101.00	101.50	0	2,047	0.00%
2022/12/13	0.1	101.00	0	0.00	100.00	0.1	2,052	0.00%
2022/12/12	0	0.00	1	100.50	100.50	-1	2,071	-0.05%
2022/12/09	2	100.50	1	102.50	100.00	1	2,082	0.05%
2022/12/08	1.2	101.83	0.1	100.50	102.00	1.2	2,084	0.06%
2022/12/07	0	0.00	1.1	100.55	100.00	-1.1	2,084	-0.05%
2022/12/06	0	0.00	1.7	103.26	101.00	-1.7	2,082	-0.08%
2022/12/05	0	0.00	0.2	105.43	103.50	-0.2	2,080	-0.01%
2022/12/02	1	105.01	0.4	104.45	105.50	0.6	2,059	0.03%
2022/12/01	6	105.00	9.2	103.93	104.50	-3.2	2,056	-0.16%
2022/11/30	2	102.75	0	0.00	102.50	2	2,051	0.10%
2022/11/29	9.1	106.40	9.1	106.57	103.00	0	2,034	0.00%
2022/11/28	2.5	102.87	0	0.00	101.50	2.5	1,882	0.13%
2022/11/25	2.5	99.90	7.1	99.72	100.00	-4.7	1,890	-0.25%
2022/11/24	0.6	96.49	0	0.00	97.60	0.6	1,929	0.03%
2022/11/23	1	95.00	0	0.00	94.80	1	1,936	0.05%
2022/11/22	4	93.88	2	95.20	93.80	2	1,979	0.10%
2022/11/21	0	0.00	0.3	96.60	95.60	-0.3	2,128	-0.01%
2022/11/18	2	98.55	1.5	98.51	96.40	0.5	2,173	0.02%
2022/11/17	3	99.87	2	100.00	99.50	1	2,237	0.04%
2022/11/16	2	98.15	4	98.65	98.10	-2	2,436	-0.08%
2022/11/15	5	100.22	6	99.75	99.70	-1	2,610	-0.04%
2022/11/14	2	98.10	22	95.75	97.80	-20	2,542	-0.79%
2022/11/11	4	92.10	0	0.00	91.30	4	2,504	0.16%
2022/11/09	0	0.00	3	92.00	92.00	-3	2,510	-0.12%
2022/11/07	20	92.20	4	92.85	91.60	16	2,549	0.63%
2022/11/04	1	91.80	3	92.40	92.40	-2	2,548	-0.08%
2022/11/03	4	90.50	0	0.00	91.30	4	2,546	0.16%
2022/11/02	0.2	91.90	0	0.00	91.00	0.2	2,601	0.01%
2022/10/31	3	86.30	1	86.40	87.50	2	2,591	0.08%
2022/10/28	2	86.55	1	86.30	84.90	1	2,624	0.04%
2022/10/27	0	0.00	1	87.30	87.30	-1	2,659	-0.04%
2022/10/26	1	86.60	0	0.00	83.50	1	2,671	0.04%
2022/10/25	1	87.50	1	88.40	86.90	0	2,668	0.00%
2022/10/24	1	87.20	1	90.40	87.00	0	2,682	0.00%
2022/10/20	0	0.00	9	86.90	86.90	-9	2,691	-0.33%
2022/10/19	1	87.80	1	89.90	87.80	0	2,709	0.00%
2022/10/18	0	0.00	1	90.10	89.20	-1	2,716	-0.04%
2022/10/17	1	87.70	1	87.50	88.60	0	2,802	0.00%
2022/10/14	9	88.20	2	88.25	87.40	7	2,809	0.25%
2022/10/13	6	86.20	1	83.20	83.20	5	2,819	0.18%
2022/10/11	0.1	92.33	0	0.00	90.50	0.1	2,795	0.00%
2022/10/07	1	96.11	0	0.00	96.10	1	2,813	0.04%
2022/10/05	2	100.00	4	99.43	98.10	-2	2,882	-0.07%
2022/10/04	1	99.00	1	97.70	99.00	0	2,924	0.00%
2022/10/03	0	0.00	1	96.40	96.10	-1	2,937	-0.03%
2022/09/30	4.1	94.04	4.1	94.32	95.10	0	2,988	0.00%
2022/09/29	2	94.10	4	95.25	93.30	-2	3,037	-0.07%
2022/09/28	7.3	97.57	5	98.22	94.70	2.3	3,033	0.08%
2022/09/27	3	99.11	4.1	100.05	101.50	-1.1	3,038	-0.04%
2022/09/26	4.1	106.33	12	109.58	104.50	-7.9	3,013	-0.26%
2022/09/23	4	113.88	0	0.00	114.00	4	3,039	0.13%
2022/09/22	2	117.00	2	117.01	117.50	0	3,052	0.00%
2022/09/21	2	113.25	2	114.50	114.00	0	3,065	0.00%
2022/09/20	2	112.50	3	112.50	113.00	-1	3,095	-0.03%
2022/09/19	2.1	111.87	2	112.25	112.00	0.1	3,126	0.00%
2022/09/16	2	117.00	2	115.75	115.00	0	3,151	0.00%
2022/09/15	1.1	119.14	1	120.50	118.00	0.1	3,183	0.00%
2022/09/14	1	119.50	3	119.17	119.50	-2	3,219	-0.06%
2022/09/13	2	121.25	3	123.83	121.00	-1	3,233	-0.03%
2022/09/12	2	122.50	2	123.00	122.50	0	3,291	0.00%
2022/09/08	4	122.13	3	122.50	123.00	1	3,342	0.03%
2022/09/07	3	120.00	2	120.50	120.00	1	3,394	0.03%
2022/09/06	6	125.00	3	124.83	122.00	3	3,420	0.09%
2022/09/05	3	127.17	3	127.67	126.50	0	3,541	0.00%
2022/09/02	2	129.25	3	129.00	129.50	-1	3,668	-0.03%
2022/09/01	3.4	129.00	1	130.50	128.00	2.4	3,779	0.06%
2022/08/31	10	132.60	9.1	132.95	133.50	0.9	3,915	0.02%
2022/08/30	1	129.50	1	128.00	129.00	0	4,148	0.00%
2022/08/29	2	126.25	3	126.67	127.00	-1	4,125	-0.02%
2022/08/26	12	134.96	16	135.47	132.00	-4	4,094	-0.10%
2022/08/25	0	0.00	3	130.00	130.50	-3	3,946	-0.08%
2022/08/24	3	128.50	1	132.00	129.00	2	3,917	0.05%
2022/08/23	27	130.13	39.2	129.73	129.50	-12.2	3,847	-0.32%
2022/08/22	31	127.69	26	126.73	126.00	5	3,675	0.14%
2022/08/19	1	123.00	0	0.00	122.00	1	3,500	0.03%
2022/08/18	0	0.00	1	117.00	120.50	-1	3,489	-0.03%
2022/08/16	6	121.83	1	121.50	120.50	5	3,495	0.14%
2022/08/15	8	122.81	7	123.14	123.00	1	3,509	0.03%
2022/08/12	0	0.00	1	120.50	121.50	-1	3,484	-0.03%
2022/08/11	2	119.75	2	119.50	118.00	0	3,508	0.00%
2022/08/10	0	0.00	0.1	119.00	117.50	-0.1	3,537	0.00%
2022/08/09	3.1	115.03	4	115.13	117.00	-0.9	3,582	-0.02%
2022/08/08	9	117.44	5	116.50	119.00	4	3,561	0.11%
2022/08/05	6	117.92	6	118.42	118.00	0	3,577	0.00%
2022/08/04	4.1	116.72	3	116.17	117.50	1.1	3,605	0.03%
2022/08/03	2	120.75	2	122.00	119.50	0	3,586	0.00%
2022/08/02	0	0.00	47	120.35	120.00	-47	3,580	-1.31%
2022/08/01	4	120.75	7	121.15	121.00	-3	3,585	-0.08%
2022/07/29	40	119.75	3	119.50	121.50	37	3,608	1.03%
2022/07/28	13	119.19	1	121.50	117.50	12	3,671	0.33%
2022/07/27	5	120.10	3	119.17	120.00	2	3,733	0.05%
2022/07/26	1	118.01	4.1	117.40	118.00	-3.1	3,744	-0.08%
2022/07/25	1	121.00	50	120.98	122.00	-49	3,761	-1.30%
2022/07/22	55	122.64	56.1	125.39	122.00	-1.1	3,793	-0.03%
2022/07/21	9	119.83	5.3	120.29	122.00	3.7	3,759	0.10%
2022/07/20	3	115.00	0.2	116.50	115.50	2.8	3,740	0.08%
2022/07/19	2.1	113.76	0	0.00	113.00	2.1	3,762	0.06%
2022/07/18	0	0.00	1	114.00	114.00	-1	3,791	-0.03%
2022/07/14	23.1	109.94	23	112.74	112.50	0.1	3,845	0.00%
2022/07/13	33	112.45	30	111.50	111.50	3	3,856	0.08%
2022/07/12	12.1	108.66	7	112.71	108.00	5.1	3,873	0.13%
2022/07/11	4	120.00	8	118.69	118.50	-4	3,881	-0.10%
2022/07/08	50	121.59	0	0.00	122.00	50	3,889	1.29%
2022/07/07	0	0.00	4.2	110.79	120.00	-4.2	3,881	-0.11%
2022/07/06	2	117.51	3	119.33	115.00	-1	3,902	-0.03%
2022/07/05	2.1	122.90	1.2	121.85	122.50	0.9	4,069	0.02%
2022/07/04	9	120.78	7	119.00	120.00	2	4,097	0.05%
2022/07/01	24.1	126.22	22	121.39	120.50	2.1	4,215	0.05%
2022/06/30	4	127.50	2	127.50	127.50	2	4,202	0.05%
2022/06/29	3	128.50	4.2	129.62	131.00	-1.2	4,259	-0.03%
2022/06/28	11	128.59	5	129.40	128.50	6	4,339	0.14%
2022/06/27	7	128.79	5.4	129.66	130.00	1.6	4,514	0.04%
2022/06/24	5	123.71	3.7	124.04	123.50	1.3	4,673	0.03%
2022/06/23	0.1	126.67	0	0.00	124.50	0.1	4,710	0.00%
2022/06/22	3	136.17	3	136.33	127.50	0	4,936	0.00%
2022/06/21	1	135.50	0	0.00	136.00	1	5,288	0.02%
2022/06/20	2.3	136.80	6	134.83	133.50	-3.7	5,394	-0.07%
2022/06/17	4	140.38	7.1	140.31	142.50	-3.1	5,378	-0.06%
2022/06/16	8.2	140.49	8	141.50	138.00	0.2	5,459	0.00%
2022/06/15	1	147.00	1.1	143.00	143.00	-0.1	5,654	0.00%
2022/06/14	13	147.08	7	147.07	145.50	6	5,779	0.10%
2022/06/13	7.1	148.79	10	148.90	147.00	-2.9	5,721	-0.05%
2022/06/10	7.1	146.42	9.1	146.73	148.00	-2	5,721	-0.03%
2022/06/09	12.4	144.27	11	143.45	145.50	1.4	5,868	0.02%
2022/06/08	20	143.43	26.1	145.06	139.50	-6.1	6,113	-0.10%
2022/06/07	2	135.50	2	137.00	136.50	0	6,370	0.00%
2022/06/06	1	136.00	2	136.50	136.00	-1	6,527	-0.02%
2022/06/02	5	134.70	6	135.33	135.50	-1	6,602	-0.02%
2022/06/01	2	136.50	1	134.50	135.00	1	6,668	0.01%
2022/05/31	8	135.88	2	135.50	136.50	6	6,704	0.09%
2022/05/30	11	136.59	5.1	136.12	135.50	5.9	6,793	0.09%
2022/05/27	2	132.50	0	0.00	130.50	2	6,808	0.03%
2022/05/26	4	130.00	4	130.50	129.50	0	6,967	0.00%
2022/05/25	0	0.00	1	130.00	131.50	-1	7,006	-0.01%
2022/05/24	1	132.00	1	127.50	127.00	0	7,106	0.00%
2022/05/23	1	132.50	0	0.00	132.00	1	7,204	0.01%
2022/05/20	0	0.00	7	131.36	130.50	-7	7,243	-0.10%
2022/05/19	1	125.00	2	127.00	129.50	-1	7,301	-0.01%
2022/05/18	2	133.00	2	131.25	131.00	0	7,307	0.00%
2022/05/17	0	0.00	0.1	134.00	131.50	-0.1	7,458	0.00%
2022/05/16	7	128.64	1	128.00	128.50	6	7,425	0.08%
2022/05/13	0	0.00	3	124.50	126.00	-3	7,444	-0.04%
2022/05/12	5.1	121.44	43	125.03	119.50	-37.9	7,558	-0.50%
2022/05/11	2	127.00	7	127.50	126.50	-5	7,525	-0.07%
2022/05/10	1	124.00	2	124.00	129.00	-1	7,561	-0.01%
2022/05/09	4.1	129.24	3.1	131.14	128.50	1	7,621	0.01%
2022/05/06	46	131.00	3	130.83	132.50	43	7,638	0.56%
2022/05/05	5	135.30	7.6	135.67	136.00	-2.6	7,638	-0.03%
2022/05/04	2.1	130.19	1	128.00	129.50	1.1	7,673	0.01%
2022/05/03	3.3	130.92	3	130.50	131.50	0.3	7,634	0.00%
2022/04/29	5.1	131.98	4	132.38	129.50	1.1	7,654	0.01%
2022/04/28	4.2	131.83	2	132.00	131.50	2.2	7,704	0.03%
2022/04/27	1.1	128.82	14	126.43	134.00	-12.9	7,728	-0.17%
2022/04/26	1.4	133.86	1	133.00	132.50	0.4	7,783	0.01%
2022/04/25	4	137.00	2	136.50	135.00	2	7,766	0.03%
2022/04/22	9	146.56	4	143.25	143.00	5	7,732	0.06%
2022/04/21	0	0.00	1	151.00	147.50	-1	7,729	-0.01%
2022/04/20	2	148.75	3	150.17	150.00	-1	7,722	-0.01%
2022/04/19	5.1	145.62	3	147.00	147.00	2.1	7,691	0.03%
2022/04/18	3	144.33	14	143.89	143.00	-11	7,664	-0.14%
2022/04/15	10.1	147.25	5	148.10	145.00	5.1	7,628	0.07%
2022/04/14	25.1	154.64	26	153.02	152.00	-0.9	7,603	-0.01%
2022/04/13	6	154.75	6	154.83	153.00	0	7,598	0.00%
2022/04/12	14	152.64	14	154.14	155.00	0	7,586	0.00%
2022/04/11	16.1	159.70	14	157.04	156.50	2.1	7,647	0.03%
2022/04/08	1	157.00	7	155.07	156.50	-6	7,480	-0.08%
2022/04/07	31.2	155.18	18	152.44	150.00	13.2	7,424	0.18%
2022/04/01	8	163.56	13	163.62	163.00	-5	7,260	-0.07%
2022/03/31	23	161.50	4.2	162.26	163.00	18.9	7,208	0.26%
2022/03/30	11	164.82	9	164.83	165.50	2	7,205	0.03%
2022/03/29	14	162.86	14	163.25	161.00	0	7,342	0.00%
2022/03/28	9	160.11	17	160.29	159.50	-8	7,245	-0.11%
2022/03/25	42.2	162.25	42	159.92	158.00	0.2	7,221	0.00%
2022/03/24	13	163.62	27.1	164.23	165.00	-14.1	6,980	-0.20%
2022/03/23	6	158.92	8.8	159.60	155.00	-2.8	6,606	-0.04%
2022/03/22	10	158.35	11	158.18	158.00	-1	6,507	-0.02%
2022/03/21	26	158.67	22	158.80	157.50	4	6,490	0.06%
2022/03/18	35	160.21	31	160.19	159.00	4	6,384	0.06%
2022/03/17	21.3	158.78	20.1	157.58	160.00	1.2	6,173	0.02%
2022/03/16	25.1	152.24	15	153.30	151.00	10.1	6,063	0.17%
2022/03/15	26.1	155.01	32	153.89	151.00	-5.9	6,161	-0.10%
2022/03/14	59	159.29	36	159.39	160.00	23	6,045	0.38%
2022/03/11	65.1	158.38	73	159.38	163.00	-7.9	5,795	-0.14%
2022/03/10	69	159.84	67.8	156.19	155.00	1.2	5,405	0.02%
2022/03/09	17	149.21	22.1	148.54	153.00	-5.1	4,886	-0.10%
2022/03/08	6.1	143.57	4	143.38	143.00	2.1	4,810	0.04%
2022/03/07	3	143.33	3	143.83	142.50	0	4,772	0.00%
2022/03/04	7	150.50	11	150.27	149.00	-4	4,810	-0.08%
2022/03/03	13	153.04	5	151.80	150.50	8	4,844	0.17%
2022/03/02	5	150.10	3	150.85	153.00	2	4,843	0.04%
2022/03/01	8	151.56	10	151.50	151.00	-2	4,828	-0.04%
2022/02/25	4	143.75	8	145.13	143.50	-4	4,754	-0.08%
2022/02/24	7.1	146.99	1	148.00	143.50	6.1	4,908	0.12%
2022/02/23	4	148.88	10	149.70	152.00	-6	4,901	-0.12%
2022/02/22	5	146.30	6	146.25	146.50	-1	4,942	-0.02%
2022/02/21	2	148.25	3	148.33	150.00	-1	5,527	-0.02%
2022/02/18	1	143.00	3	146.33	148.00	-2	5,693	-0.04%
2022/02/17	24	148.21	19	149.16	144.50	5	5,821	0.09%
2022/02/16	1	145.50	3	145.83	145.00	-2	5,863	-0.03%
2022/02/15	4	144.13	3	144.67	143.00	1	5,936	0.02%
2022/02/14	4	146.13	14.3	147.24	144.00	-10.3	6,110	-0.17%
2022/02/11	1	142.50	3	143.33	143.50	-2	6,116	-0.03%
2022/02/10	7	144.64	4	143.75	143.00	3	6,261	0.05%
2022/02/09	2.5	142.78	5.2	144.07	146.00	-2.7	6,378	-0.04%
2022/02/08	2.3	138.98	6.1	139.84	140.50	-3.8	6,471	-0.06%
2022/02/07	0	0.00	4	135.13	136.50	-4	6,679	-0.06%
2022/01/26	11	138.41	9	137.94	136.00	2	7,033	0.03%
2022/01/25	5	134.10	1	134.50	135.00	4	7,384	0.05%
2022/01/24	6	129.83	7	128.93	134.00	-1	8,137	-0.01%
2022/01/21	12	134.29	15	134.70	132.00	-3	8,654	-0.03%
2022/01/20	12	133.58	8	133.38	132.50	4	8,884	0.05%
2022/01/19	7	137.14	8.1	137.69	137.00	-1.1	9,719	-0.01%
2022/01/18	2	132.75	5	131.90	132.00	-3	10,566	-0.03%
2022/01/17	5	130.00	2	131.50	133.00	3	11,043	0.03%
2022/01/14	3	124.33	9	126.39	131.00	-6	11,166	-0.05%
2022/01/13	6.1	129.99	12.1	127.22	127.50	-6	11,282	-0.05%
2022/01/12	7.1	132.35	5.1	131.49	130.50	2	11,387	0.02%
2022/01/11	4	133.25	4	133.00	132.50	0	11,608	0.00%
2022/01/10	4	135.75	3	136.50	136.00	1	11,716	0.01%
2022/01/07	5.1	137.01	3	136.17	135.50	2.1	11,879	0.02%
2022/01/06	3	140.00	3	139.83	140.50	0	12,081	0.00%
2022/01/05	6	145.42	6.3	145.63	143.00	-0.3	12,411	0.00%
2022/01/04	13	151.27	11	151.59	148.50	2	12,618	0.02%
2022/01/03	6	148.58	6	149.33	147.00	0	12,823	0.00%
2021/12/30	5	147.50	3	147.50	148.00	2	12,927	0.02%
2021/12/29	3.3	146.38	5.1	146.92	147.50	-1.8	12,991	-0.01%
2021/12/28	2	145.75	0	0.00	144.50	2	13,027	0.02%
2021/12/27	0	0.00	1.2	144.26	145.00	-1.2	13,055	-0.01%
2021/12/24	14	146.89	8.1	148.07	147.00	6	13,071	0.05%
2021/12/23	20	151.58	25.1	151.03	147.50	-5.1	12,993	-0.04%
2021/12/22	20.1	144.62	16	144.06	145.00	4.1	12,687	0.03%
2021/12/21	0	0.00	2	140.75	142.50	-2	12,613	-0.02%
2021/12/20	3	136.83	3	138.50	137.00	0	12,602	0.00%
2021/12/17	5	135.20	2	134.75	135.00	3	12,623	0.02%
2021/12/16	1	137.50	2	140.00	138.00	-1	12,626	-0.01%
2021/12/15	4	135.13	5	137.20	139.50	-1	12,633	-0.01%
2021/12/14	3.1	136.49	3	135.17	135.00	0.1	12,647	0.00%
2021/12/13	3	141.50	4	141.00	141.00	-1	12,659	-0.01%
2021/12/10	4	143.50	4	143.26	142.50	0	12,728	0.00%
2021/12/09	10	146.15	12	147.92	146.50	-2	13,015	-0.02%
2021/12/08	7	142.86	11	142.36	142.50	-4	12,898	-0.03%
2021/12/07	2	142.25	2.2	141.21	141.00	-0.2	12,952	0.00%
2021/12/06	0	0.00	0.1	142.50	144.00	-0.1	13,030	0.00%
2021/12/03	2	141.25	4	142.50	142.00	-2	13,053	-0.02%
2021/12/02	12	140.92	3	140.83	139.00	9	13,121	0.07%
2021/12/01	2	144.50	4	142.50	145.50	-2	13,177	-0.02%
2021/11/30	9.1	144.67	8	145.31	144.50	1.1	13,208	0.01%
2021/11/29	6	144.42	6	142.50	145.50	0	13,291	0.00%
2021/11/26	4.1	140.37	2	141.50	142.50	2.1	13,330	0.02%
2021/11/25	3	148.00	3	150.00	145.50	0	13,659	0.00%
2021/11/24	5.1	146.39	0	0.00	147.50	5.1	13,788	0.04%
2021/11/23	8.1	152.98	6	152.34	148.50	2	14,060	0.01%
2021/11/22	3.1	155.82	2	155.25	150.00	1.1	14,771	0.01%
2021/11/19	5	158.20	10.2	158.16	157.00	-5.2	15,030	-0.03%
2021/11/18	44.3	162.59	36.3	161.88	155.50	8	15,321	0.05%
2021/11/17	9.1	157.78	11	157.82	155.00	-1.9	15,486	-0.01%
2021/11/16	10	156.40	10.6	157.50	155.50	-0.6	15,748	0.00%
2021/11/15	17	155.24	15.4	156.01	160.00	1.6	16,121	0.01%
2021/11/12	6	152.67	4	152.13	151.50	2	16,089	0.01%
2021/11/11	11	153.86	8.6	152.40	151.50	2.4	16,228	0.01%
2021/11/10	7.1	145.00	9	144.67	150.00	-1.9	16,164	-0.01%
2021/11/09	11.1	149.51	14	149.86	149.50	-2.9	16,175	-0.02%
2021/11/08	6	149.17	6	147.58	149.50	0	16,223	0.00%
2021/11/05	11	150.18	11	149.95	151.50	0	16,311	0.00%
2021/11/04	8.3	150.12	18	150.08	149.00	-9.7	16,569	-0.06%
2021/11/03	7	153.71	14	154.14	156.00	-7	16,566	-0.04%
2021/11/02	33.2	159.10	11	158.14	154.00	22.2	16,636	0.13%
2021/11/01	60	172.85	40	173.26	171.00	20	16,465	0.12%
2021/10/29	16	168.38	23.1	168.76	171.50	-7.1	15,738	-0.04%
2021/10/28	18	151.67	18	151.64	156.00	0	15,275	0.00%
2021/10/27	53	154.18	42.2	154.40	153.50	10.8	15,079	0.07%
2021/10/26	28	149.43	35.2	150.85	149.00	-7.2	14,249	-0.05%
2021/10/25	7	134.64	19	137.93	140.50	-12	13,356	-0.09%
2021/10/22	4.2	126.12	19	127.61	128.00	-14.8	12,987	-0.11%
2021/10/21	4	126.38	5	126.70	122.50	-1	12,962	-0.01%
2021/10/20	16	124.88	15	124.30	124.00	1	12,892	0.01%
2021/10/19	13	124.85	17	124.38	122.00	-4	12,971	-0.03%
2021/10/18	2	124.00	14	123.36	119.50	-12	12,996	-0.09%
2021/10/15	15	119.93	15	121.10	123.00	0	13,226	0.00%
2021/10/14	17	118.47	8	116.50	118.50	9	13,152	0.07%
2021/10/13	54	122.55	47.1	123.84	122.00	6.9	13,025	0.05%
2021/10/12	22	121.43	23	121.67	120.00	-1	12,778	-0.01%
2021/10/08	34.1	119.94	26.2	121.27	120.00	7.9	12,660	0.06%
2021/10/07	3.2	114.94	14.6	113.10	116.50	-11.4	12,398	-0.09%
2021/10/06	13	107.15	18	107.69	107.00	-5	12,727	-0.04%
2021/10/05	6	101.38	6	103.50	106.00	0	12,910	0.00%
2021/10/04	9	102.00	7	103.64	101.00	2	12,941	0.02%
2021/10/01	1.3	107.10	2	106.25	102.00	-0.7	13,020	-0.01%
2021/09/30	3.1	107.82	5	106.80	109.50	-1.9	13,179	-0.01%
2021/09/29	3.2	106.21	0	0.00	106.00	3.2	13,429	0.02%
2021/09/28	5	112.40	6	110.50	110.50	-1	13,549	-0.01%
2021/09/27	3.2	112.91	3	113.50	112.00	0.2	13,709	0.00%
2021/09/24	8	112.38	8	112.25	111.00	0	13,859	0.00%
2021/09/23	2	109.25	4	109.50	108.50	-2	13,951	-0.01%
2021/09/22	5.1	108.80	5	109.00	109.00	0.1	14,260	0.00%
2021/09/17	7	109.36	3	109.50	112.00	4	14,509	0.03%
2021/09/16	6	112.17	3	110.50	109.50	3	14,585	0.02%
2021/09/15	9	113.11	13	113.50	112.50	-4	14,619	-0.03%
2021/09/14	20	116.93	29	117.50	115.50	-9	14,525	-0.06%
2021/09/13	2	113.00	4	114.00	112.50	-2	14,174	-0.01%
2021/09/10	4	112.88	2	112.25	112.00	2	14,098	0.01%
2021/09/09	4	110.50	12	112.46	113.00	-8	14,010	-0.06%
2021/09/08	7	108.14	6.4	108.49	107.50	0.6	13,904	0.00%
2021/09/07	11	108.14	11	108.27	112.00	0	13,856	0.00%
2021/09/06	10	111.55	11	111.23	112.50	-1	13,734	-0.01%
2021/09/03	12	113.00	15	112.93	112.00	-3	13,593	-0.02%
2021/09/02	23	114.04	19	113.47	114.00	4	13,504	0.03%
2021/09/01	15	119.20	11	118.41	118.00	4	13,317	0.03%
2021/08/31	24	122.35	20	122.23	122.00	4	13,191	0.03%
2021/08/30	13	120.58	11.1	119.68	122.00	2	12,758	0.02%
2021/08/27	51	122.01	39	122.99	121.00	12	12,572	0.10%
2021/08/26	21.4	126.25	48.1	126.42	125.00	-26.6	12,189	-0.22%
2021/08/25	32	116.53	20	117.58	119.00	12	11,297	0.11%
2021/08/24	28	124.39	24	125.23	122.00	4	10,933	0.04%
2021/08/23	59	122.64	51	122.18	125.50	8	10,497	0.08%
2021/08/20	17	114.56	29	115.16	119.00	-12	9,685	-0.12%
2021/08/19	49	111.58	50.2	112.56	108.50	-1.2	9,177	-0.01%
2021/08/18	27	105.18	24	105.96	109.50	3	8,628	0.03%
2021/08/17	15	104.03	16	105.22	101.00	-1	8,435	-0.01%
2021/08/16	14	103.35	13	103.77	105.00	1	8,195	0.01%
2021/08/13	14	108.64	27	109.80	106.00	-13	8,024	-0.16%
2021/08/12	32	107.48	29	107.34	110.50	3	7,854	0.04%
2021/08/11	26.1	108.92	21.1	109.24	106.00	5.1	7,645	0.07%
2021/08/10	29	121.67	21	123.43	117.50	8	7,389	0.11%
2021/08/09	20.1	120.43	8	121.44	117.50	12.1	6,966	0.17%
2021/08/06	40	121.88	31	124.37	121.50	9	6,723	0.13%
2021/08/05	14	119.04	16	119.63	121.00	-2	6,276	-0.03%
2021/08/04	9	113.89	6	114.08	112.00	3	6,025	0.05%
2021/08/03	5	115.10	2	115.50	115.00	3	5,977	0.05%
2021/08/02	3	110.24	10	113.30	118.00	-7	5,880	-0.12%
2021/07/30	7	110.71	9	111.22	107.50	-2	5,758	-0.03%
2021/07/29	11	108.77	7	110.86	113.00	4	5,699	0.07%
2021/07/28	4.1	104.49	11	107.55	107.50	-6.9	5,626	-0.12%
2021/07/27	10	113.05	15.2	112.62	110.50	-5.2	5,535	-0.09%
2021/07/26	5	120.00	13	119.65	119.50	-8	5,446	-0.15%
2021/07/23	37	125.09	18.1	122.13	117.50	19	5,393	0.35%
2021/07/22	13	130.77	23.9	129.90	128.00	-10.9	5,200	-0.21%
2021/07/21	24	126.29	25	128.66	131.50	-1	4,918	-0.02%
2021/07/20	16.4	121.96	11	123.91	120.50	5.4	4,568	0.12%
2021/07/19	9.5	122.21	6	122.00	124.00	3.5	4,463	0.08%
2021/07/16	13	120.85	8	123.13	122.00	5	4,377	0.11%
2021/07/15	16	116.13	25	116.96	121.50	-9	4,269	-0.21%
2021/07/14	13	113.38	9.9	113.20	113.00	3.1	4,147	0.07%
2021/07/13	29.5	124.93	22.2	123.70	117.00	7.3	4,066	0.18%
2021/07/12	10	118.60	21	120.40	122.50	-11	3,624	-0.30%
2021/07/09	4	107.75	3	108.83	111.50	1	3,379	0.03%
2021/07/08	10	113.45	11.1	111.74	111.50	-1.1	3,383	-0.03%
2021/07/07	15	114.53	9.1	115.28	112.50	6	3,450	0.17%
2021/07/06	48	111.65	80	110.99	114.00	-32	3,279	-0.98%
2021/07/05	15	109.27	26	112.50	112.50	-11	3,071	-0.36%
2021/07/02	7	98.87	24.1	100.69	102.50	-17.1	2,919	-0.58%
2021/07/01	40.1	97.05	4	98.10	93.50	36.1	2,734	1.32%
2021/06/30	7	99.94	4	98.75	99.70	3	2,545	0.12%
2021/06/29	14.2	102.02	11	100.89	102.50	3.2	2,432	0.13%
2021/06/28	53	93.74	42	94.00	96.20	11	2,133	0.52%
2021/06/25	1	91.80	13	91.02	92.90	-12	1,856	-0.65%
2021/06/24	8	83.13	1	83.60	84.50	7	1,734	0.40%
2021/06/23	0	0.00	32	79.91	79.70	-32	1,647	-1.94%
2021/06/16	1	80.10	1	82.00	78.10	0	1,635	0.00%
2021/06/03	1	77.70	0	0.00	78.20	1	1,647	0.06%
2021/06/02	1	78.90	4	79.65	79.00	-3	1,652	-0.18%
2021/05/31	1	76.30	3	76.77	76.70	-2	1,640	-0.12%
2021/05/25	0	0.00	0.3	71.94	70.60	-0.3	1,764	-0.02%
2021/05/19	0	0.00	0	65.00	66.10	0	1,818	0.00%
2021/05/18	0	0.00	0	64.10	64.10	0	1,857	0.00%
2021/05/17	0	0.00	2	60.00	58.30	-2	1,864	-0.11%
2021/05/14	1	64.19	0.6	64.50	63.40	0.5	1,841	0.03%
2021/05/13	0.7	65.57	1	65.10	64.80	-0.3	1,831	-0.01%
2021/05/12	2.1	63.91	0	0.00	64.60	2.1	1,831	0.11%
2021/05/11	1	71.00	0	0.00	70.00	1	1,798	0.06%
2021/05/06	0	0.00	1	76.40	73.90	-1	1,782	-0.06%
2021/05/05	0	0.00	3	78.20	75.80	-3	1,765	-0.17%
2021/05/04	3	77.67	0	0.00	76.40	3	1,751	0.17%
2021/05/03	3	82.10	4	83.40	82.00	-1	1,718	-0.06%
2021/04/29	3	85.30	3	86.33	86.90	0	1,687	0.00%
2021/04/28	3	83.83	0	0.00	85.00	3	1,649	0.18%
2021/04/27	2	82.90	0	0.00	82.20	2	1,636	0.12%
2021/04/23	0	0.00	1	80.40	81.00	-1	1,633	-0.06%
2021/04/22	2	81.55	0	0.00	80.80	2	1,644	0.12%
2021/04/21	0	0.00	1	81.40	81.30	-1	1,621	-0.06%
2021/04/20	2	82.75	0	0.00	82.40	2	1,615	0.12%
2021/04/19	1	81.70	0	0.00	81.50	1	1,617	0.06%
2021/04/16	31	84.43	6	84.38	84.40	25	1,596	1.57%
2021/04/15	0	0.00	2	84.70	84.60	-2	1,604	-0.12%
2021/04/14	1	82.50	3	86.27	86.00	-2	1,586	-0.13%
2021/04/13	14	87.10	11	87.07	83.10	3	1,505	0.20%
2021/04/12	2	88.90	4	88.90	88.90	-2	1,329	-0.15%
2021/04/09	1	76.40	8.1	79.06	80.90	-7.1	1,318	-0.54%
2021/04/08	3	74.43	2	73.95	73.60	1	1,267	0.08%
2021/04/01	4	74.68	6	74.75	73.90	-2	1,456	-0.14%
2021/03/31	1	75.50	6.1	76.04	76.60	-5.1	1,521	-0.34%
2021/03/24	1	70.20	0	0.00	69.80	1	1,507	0.07%
2021/03/18	11	72.14	0	0.00	72.40	11	1,548	0.71%
2021/03/17	2.1	72.68	0	0.00	71.80	2.1	1,548	0.13%
2021/03/15	0	0.00	0.1	73.50	73.20	-0.1	1,548	0.00%
2021/03/12	1	73.00	2	73.40	73.50	-1	1,547	-0.06%
2021/03/11	0	0.00	1.3	73.22	73.60	-1.3	1,531	-0.08%
2021/03/10	1	71.20	0	0.00	71.10	1	1,544	0.06%
2021/03/08	0	0.00	2	72.20	70.30	-2	1,527	-0.13%
2021/03/05	1	71.10	0	0.00	70.70	1	1,521	0.07%
2021/03/04	1	73.00	1	72.30	71.40	0	1,519	0.00%
2021/03/02	1	73.50	0	0.00	70.10	1	1,557	0.06%
2021/02/26	2.1	73.52	6.2	73.55	73.50	-4.1	1,526	-0.27%
2021/02/24	0	0.00	0.5	69.30	69.50	-0.5	1,428	-0.03%
2021/02/23	3	71.17	0	0.00	70.80	3	1,412	0.21%
2021/02/22	2	69.95	10.3	70.54	71.00	-8.3	1,385	-0.60%
2021/02/19	1	68.20	7	67.71	68.00	-6	1,347	-0.45%
2021/02/18	3	67.77	3	66.43	68.00	0	1,331	0.00%
2021/02/17	0	0.00	5.1	64.18	64.50	-5.1	1,283	-0.40%
2021/02/04	0	0.00	0	62.50	61.80	0	1,261	0.00%
2021/02/02	0	0.00	5	61.80	61.00	-5	1,236	-0.40%
2021/01/29	1	60.00	0	0.00	59.70	1	1,211	0.08%
2021/01/28	1	61.10	0	0.00	60.90	1	1,197	0.08%
2021/01/27	1	61.70	0	0.00	61.40	1	1,179	0.08%
2021/01/26	2	62.00	0	0.00	61.80	2	1,177	0.17%
2021/01/22	1	61.80	15	61.50	62.30	-14	1,167	-1.20%
2021/01/21	0	0.00	0	61.50	61.30	0	1,158	0.00%
2021/01/20	3	64.27	1	64.30	61.70	2	1,151	0.17%
2021/01/19	2	65.30	0	0.00	65.20	2	1,133	0.18%
2021/01/18	3	64.27	2	65.95	65.30	1	1,123	0.09%
2021/01/15	2	68.30	0	0.00	66.90	2	1,111	0.18%
2021/01/14	0.2	67.48	2	68.25	69.40	-1.8	1,092	-0.17%
2021/01/13	5	66.80	4	67.08	67.20	1	1,073	0.09%
2021/01/12	4	66.68	2	66.45	65.60	2	1,065	0.19%
2021/01/11	2	69.35	0	0.00	68.60	2	1,047	0.19%
2021/01/08	2	69.80	1	70.40	68.00	1	1,032	0.10%
2021/01/07	1	67.60	1	67.30	67.20	0	986	0.00%
2021/01/06	1	66.90	1	66.70	67.00	0	975	0.00%
2021/01/05	19	70.33	3	70.30	69.90	16	946	1.69%
2021/01/04	0	0.00	1	73.30	71.50	-1	927	-0.11%
2020/12/31	2	71.55	6	70.10	70.00	-4	896	-0.45%
2020/12/30	12	72.83	8	72.98	71.50	4	872	0.46%
2020/12/29	5	70.04	9	71.27	69.80	-4	811	-0.49%
2020/12/28	11	73.92	5	74.20	73.50	6	763	0.79%
2020/12/25	5	66.16	161	65.60	68.90	-156	647	-24.11%	大賣/鉅額交易
2020/12/24	1	63.60	67	63.47	62.70	-66	540	-12.21%
2020/12/22	111	61.27	6	61.15	59.30	105	520	20.17%	大買/鉅額交易
2020/12/21	5	64.08	1	63.10	62.40	4	516	0.78%
2020/12/18	0	0.00	2	62.20	62.50	-2	494	-0.40%
2020/12/17	0	0.00	1	61.90	61.50	-1	496	-0.20%
2020/12/16	3	62.57	92	63.16	62.50	-89	498	-17.84%
2020/12/15	4	62.25	0	0.00	61.30	4	480	0.83%
2020/12/11	1	61.20	0	0.00	60.40	1	451	0.22%
2020/12/08	1	60.90	0	0.00	60.50	1	447	0.22%
2020/12/07	100	61.15	0	0.00	61.00	100	445	22.43%
2020/12/04	91	59.93	1	63.00	62.00	90	441	20.38%
2020/12/01	0	0.00	3	59.80	59.10	-3	429	-0.70%
2020/11/30	6	59.70	1	60.50	59.50	5	439	1.14%
2020/11/27	4	61.23	0	0.00	60.10	4	458	0.87%
2020/11/26	3	61.00	16	62.05	61.90	-13	563	-2.31%
2020/11/25	0	59.00	3	58.20	57.10	-3	569	-0.53%
2020/11/23	0	0.00	2	56.30	56.10	-2	564	-0.35%
2020/11/18	0	0.00	2	56.70	56.00	-2	567	-0.35%
2020/11/17	2	55.80	0	0.00	55.40	2	568	0.35%
2020/11/11	2	54.80	0	0.00	54.60	2	582	0.34%
2020/11/06	2	53.55	0	0.00	53.60	2	577	0.35%
2020/11/03	1	53.90	1	54.40	54.00	0	584	0.00%
2020/10/28	0	0.00	1	54.50	53.80	-1	588	-0.17%
2020/10/22	3	56.80	0	0.00	54.30	3	593	0.51%
2020/10/20	1	55.80	0	0.00	56.00	1	610	0.16%
2020/10/19	1	56.20	0	0.00	56.60	1	628	0.16%
2020/10/16	1	55.90	0	0.00	56.00	1	632	0.16%
2020/10/13	2	55.50	0	0.00	55.60	2	670	0.30%
2020/10/12	1	55.80	0	0.00	56.00	1	670	0.15%
2020/10/06	0	0.00	1	58.70	58.10	-1	679	-0.15%
2020/09/25	1	56.30	1	56.40	56.10	0	861	0.00%
2020/09/24	1	58.20	2	58.30	57.70	-1	858	-0.12%
2020/09/23	1	59.70	0	0.00	59.60	1	862	0.12%
2020/09/21	1	62.70	0	0.00	62.80	1	861	0.12%
2020/09/18	3	61.50	0.2	62.00	61.60	2.8	843	0.33%
2020/09/16	0	0.00	1	60.80	60.60	-1	839	-0.12%
2020/09/15	1	61.00	0	0.00	61.00	1	839	0.12%
2020/09/08	1	60.70	0	0.00	60.20	1	823	0.12%
2020/09/07	2	62.15	0	0.00	61.70	2	825	0.24%
2020/09/04	1	60.80	1	61.80	61.60	0	823	0.00%
2020/09/02	2	64.00	1	63.60	63.60	1	831	0.12%
2020/09/01	1	67.40	8	67.35	66.00	-7	811	-0.86%
2020/08/31	0	0.00	2	65.00	65.00	-2	690	-0.29%
2020/08/28	0	0.00	1	60.00	59.10	-1	689	-0.15%
2020/08/21	0.1	55.10	0	0.00	55.20	0.1	704	0.01%
2020/08/20	5	55.20	5	56.50	54.60	0	703	0.00%
2020/08/14	0.1	57.60	1	57.50	57.60	-0.9	695	-0.14%
2020/08/13	1	57.80	0	0.00	57.20	1	696	0.14%
2020/08/11	0.1	57.90	0	0.00	57.70	0.1	702	0.01%
2020/08/10	0	0.00	1	59.80	58.30	-1	708	-0.14%
2020/08/07	1	58.90	0	0.00	59.00	1	716	0.14%
2020/08/06	0	0.00	1	59.50	59.50	-1	715	-0.14%
2020/08/05	0	61.00	0	0.00	60.90	0	723	0.00%
2020/07/27	3	61.10	17	60.04	59.50	-14	779	-1.80%
2020/07/24	5	63.46	4	62.90	61.50	1	832	0.12%
2020/07/23	5	63.90	1	63.30	63.90	4	845	0.47%
2020/07/14	1	61.10	0	0.00	60.10	1	838	0.12%
2020/07/13	1	62.10	4	61.33	61.20	-3	849	-0.35%
2020/07/10	2	59.65	1	60.80	59.70	1	855	0.12%
2020/07/09	2	63.15	2	64.95	61.80	0	861	0.00%
2020/07/08	3	64.87	1	65.90	64.60	2	842	0.24%
2020/07/07	2	65.30	2	65.15	65.60	0	784	0.00%
2020/07/02	1	60.40	0	0.00	60.20	1	710	0.14%
2020/06/30	1	58.60	0	0.00	58.60	1	697	0.14%
2020/06/22	1	58.70	0	0.00	58.60	1	701	0.14%
2020/06/16	0	0.00	1	59.20	59.00	-1	706	-0.14%
2020/06/15	1	58.00	0	0.00	58.10	1	710	0.14%
2020/06/12	2	56.40	0	0.00	59.00	2	713	0.28%
2020/06/09	2	64.20	1	65.80	63.50	1	727	0.14%
2020/06/04	4	66.65	3	65.67	65.00	1	707	0.14%
2020/06/03	0	0.00	1	60.10	64.10	-1	663	-0.15%
2020/06/02	1	59.30	0	0.00	58.30	1	641	0.16%
2020/05/27	1	56.70	0	0.00	57.40	1	630	0.16%
2020/05/25	1	55.80	0	0.00	56.10	1	629	0.16%
2020/05/22	1	56.60	0	0.00	56.50	1	629	0.16%
2020/05/18	0	0.00	0.2	59.00	58.20	-0.2	625	-0.02%
2020/05/11	0	0.00	2	64.30	64.50	-2	596	-0.34%
2020/05/08	2	63.00	1	62.60	63.00	1	586	0.17%
2020/05/07	1	62.90	1	63.40	62.60	0	582	0.00%
2020/05/05	2	63.85	2	63.10	63.10	0	574	0.00%
2020/04/30	1	63.70	0	0.00	63.90	1	565	0.18%
2020/04/29	2	64.30	4	63.50	63.00	-2	553	-0.36%
2020/04/28	0	0.00	1	59.00	60.00	-1	496	-0.20%
2020/04/24	0	0.00	1	53.50	53.50	-1	478	-0.21%
2020/04/17	3	56.93	3	57.03	57.20	0	442	0.00%
2020/04/09	0	0.00	1	45.15	45.25	-1	383	-0.26%
2020/04/08	17	43.16	0	0.00	44.20	17	379	4.48%
2020/03/30	1	39.05	0	0.00	39.05	1	409	0.24%
2020/03/27	0	0.00	1	41.00	40.50	-1	409	-0.24%
2020/03/23	0.1	31.70	0	0.00	31.70	0.1	394	0.03%
2020/03/13	6	44.00	0	0.00	45.25	6	350	1.71%
2020/03/12	0	0.00	0.2	54.20	48.85	-0.2	335	-0.05%
2020/03/11	0	0.00	3	54.50	54.20	-3	315	-0.95%
2020/03/10	0	0.00	0	56.00	56.00	0	311	0.00%
2020/03/09	2	59.05	1	59.70	57.50	1	300	0.33%
2020/02/21	0	0.00	3	68.33	67.80	-3	296	-1.01%
2020/02/20	1	67.80	0	0.00	67.90	1	296	0.34%
2020/02/19	3	68.77	0	0.00	68.70	3	294	1.02%
2020/01/30	1	70.50	0	0.00	67.70	1	287	0.35%
2020/01/17	1	75.00	0	0.00	75.40	1	279	0.36%
2020/01/10	0	0.00	1	74.80	75.00	-1	301	-0.33%
2019/12/27	5	78.94	1	78.50	78.40	4	291	1.37%
2019/12/25	3	79.33	0	0.00	79.00	3	296	1.01%
2019/12/06	1	72.60	0	0.00	72.60	1	342	0.29%
2019/11/11	2	76.45	1	77.90	75.60	1	419	0.24%
2019/11/04	0	0.00	1	79.90	79.70	-1	420	-0.24%
2019/10/24	1	82.90	1	82.80	82.80	0	458	0.00%
2019/10/15	0	0.00	1	78.90	78.80	-1	481	-0.21%
2019/10/14	0	0.00	2	79.50	78.90	-2	488	-0.41%
2019/09/19	0	0.00	1	82.40	84.50	-1	574	-0.17%
2019/09/18	1	81.10	0	0.00	81.80	1	562	0.18%
2019/09/16	0	0.00	1	84.40	84.10	-1	567	-0.18%
2019/09/06	0	0.00	2	80.80	81.40	-2	542	-0.37%
2019/09/04	0	0.00	1	80.00	80.50	-1	562	-0.18%
2019/08/30	2	78.80	0	0.00	78.60	2	557	0.36%
2019/08/29	1	78.20	0	0.00	78.10	1	553	0.18%
2019/08/23	0	0.00	1	77.30	77.70	-1	539	-0.19%
2019/08/22	1	76.80	0	0.00	76.70	1	536	0.19%
2019/08/21	0	0.00	1	76.60	77.10	-1	534	-0.19%
2019/08/20	1	76.30	1	75.90	75.90	0	537	0.00%
2019/08/19	2	75.20	1	75.60	75.60	1	536	0.19%
2019/08/16	1	74.30	6	74.27	74.50	-5	545	-0.92%
2019/08/14	2	73.00	0	0.00	71.20	2	535	0.37%
2019/08/13	2	72.05	0	0.00	71.70	2	542	0.37%
2019/08/07	1	70.80	0	0.00	70.80	1	552	0.18%
2019/08/05	0	0.00	1	71.50	71.20	-1	576	-0.17%
2019/08/02	0	0.00	3	74.37	73.50	-3	592	-0.51%
2019/07/25	1	77.30	0	0.00	77.50	1	659	0.15%
2019/07/16	0	0.00	7	80.70	80.60	-7	651	-1.07%
2019/07/08	1	81.50	4	81.83	81.30	-3	715	-0.42%
2019/07/04	3	83.70	1	84.30	84.10	2	738	0.27%
2019/07/03	7	85.13	11	84.86	83.10	-4	735	-0.54%
2019/07/02	0	0.00	1	82.30	82.20	-1	707	-0.14%
2019/06/14	0	0.00	2	75.60	75.20	-2	759	-0.26%
2019/06/13	0	0.00	1	75.20	75.40	-1	790	-0.13%
2019/06/12	1	75.10	2	75.60	75.10	-1	801	-0.12%
2019/06/06	2	71.40	1	71.80	71.40	1	796	0.13%
2019/06/05	3	71.30	1	72.20	71.00	2	807	0.25%
2019/05/22	1	71.90	0	0.00	72.10	1	950	0.11%
2019/05/17	1	73.80	0	0.00	72.90	1	1,080	0.09%
2019/05/16	1	74.60	0	0.00	74.60	1	1,133	0.09%
2019/05/14	1	71.90	0	0.00	73.40	1	1,299	0.08%
2019/05/10	1	74.70	1	74.80	74.70	0	1,306	0.00%
2019/05/09	3	75.70	0	0.00	74.30	3	1,301	0.23%
2019/04/29	1	85.40	0	0.00	85.20	1	1,258	0.08%
2019/04/25	1	87.70	0	0.00	87.60	1	1,282	0.08%
2019/04/23	4	87.40	0	0.00	87.90	4	1,388	0.29%
2019/04/22	0	0.00	3	88.70	89.00	-3	1,392	-0.22%
2019/04/16	1	87.80	0	0.00	88.10	1	1,480	0.07%
2019/04/12	1	89.30	0	0.00	89.40	1	1,481	0.07%
2019/04/11	1	92.80	1	91.40	91.10	0	1,476	0.00%
2019/04/10	2	93.95	6	94.65	92.70	-4	1,471	-0.27%
2019/04/09	1	92.30	2	92.60	92.40	-1	1,445	-0.07%
2019/04/08	1	93.00	21	92.61	92.90	-20	1,453	-1.38%
2019/04/03	5	91.80	1	91.60	92.30	4	1,456	0.27%
2019/03/29	0	0.00	6	90.78	90.70	-6	1,500	-0.40%
2019/03/28	1	90.40	0	0.00	90.00	1	1,514	0.07%
2019/03/27	0	0.00	1	91.80	91.80	-1	1,512	-0.07%
2019/03/26	3	91.67	0	0.00	91.70	3	1,519	0.20%
2019/03/18	2	94.60	15	94.60	94.80	-13	1,613	-0.81%
2019/03/15	1	99.10	1	99.10	97.50	0	1,592	0.00%
2019/03/13	0	0.00	1.1	96.72	96.50	-1.1	1,591	-0.07%
2019/03/12	0	0.00	1	97.60	96.90	-1	1,604	-0.06%
2019/03/11	1	96.50	0	0.00	97.30	1	1,622	0.06%
2019/03/08	0	0.00	1	97.20	95.70	-1	1,659	-0.06%
2019/03/07	1	99.90	0	0.00	98.10	1	1,646	0.06%
2019/03/06	0	0.00	1	100.00	99.90	-1	1,669	-0.06%
2019/03/05	2	99.55	5	100.00	99.30	-3	1,677	-0.18%
2019/03/04	5	100.50	1	100.50	100.50	4	1,698	0.24%
2019/02/25	1	101.00	0	0.00	99.10	1	1,708	0.06%
2019/02/21	0	0.00	3	101.00	101.00	-3	1,773	-0.17%
2019/02/20	15	104.77	4	103.88	102.00	11	1,808	0.61%
2019/02/19	1	103.50	0	0.00	105.00	1	1,750	0.06%
2019/02/18	0	0.00	1	102.50	103.50	-1	1,734	-0.06%
2019/02/15	6	103.17	3	101.50	103.00	3	1,711	0.18%
2019/02/14	2	102.50	8.1	104.50	104.50	-6.1	1,682	-0.36%
2019/02/12	2	96.30	0	0.00	95.90	2	1,523	0.13%
2019/02/11	1	95.40	1.4	95.54	96.50	-0.4	1,537	-0.03%
2019/01/18	0	0.00	1	92.30	93.70	-1	1,869	-0.05%
2019/01/17	1	92.90	2	93.20	92.40	-1	1,927	-0.05%
2019/01/16	1	94.20	2	95.50	94.10	-1	1,953	-0.05%
2019/01/15	1	94.20	0	0.00	93.50	1	1,865	0.05%
2019/01/14	1	92.50	0	0.00	92.20	1	1,851	0.05%
2019/01/10	0	0.00	1	92.10	93.20	-1	1,832	-0.05%
2019/01/09	0	0.00	5	91.62	92.90	-5	1,817	-0.28%
2019/01/08	2	87.90	3	87.43	86.40	-1	1,763	-0.06%
2019/01/07	0	0.00	1	86.60	86.20	-1	1,766	-0.06%
2019/01/04	3	85.20	1.2	84.72	84.50	1.8	1,775	0.10%
2019/01/03	0	0.00	2	88.45	87.60	-2	1,791	-0.11%
2019/01/02	1	91.90	1	92.30	91.20	0	1,789	0.00%
2018/12/28	0.2	91.50	0	0.00	91.50	0.2	1,796	0.01%
2018/12/27	0	0.00	1	92.00	90.60	-1	1,812	-0.06%
2018/12/25	3	91.40	3	91.13	92.10	0	1,794	0.00%
2018/12/24	1	91.70	2.1	91.54	91.30	-1.1	1,805	-0.06%
2018/12/18	2	91.15	0	0.00	89.50	2	1,885	0.11%
2018/12/17	5	94.16	5	94.54	92.20	0	1,868	0.00%
2018/12/14	0	0.00	0.1	90.50	90.60	-0.1	1,798	0.00%
2018/12/13	1	90.70	1	91.40	90.50	0	1,793	0.00%
2018/12/12	1	90.30	2	90.15	89.60	-1	1,792	-0.06%
2018/12/11	2	85.70	0	0.00	86.10	2	1,778	0.11%
2018/12/10	2	85.70	0	0.00	85.30	2	1,805	0.11%
2018/12/06	4	87.58	0	0.00	87.00	4	1,817	0.22%
2018/12/05	1	91.00	0	0.00	90.90	1	1,817	0.06%
2018/12/03	4	94.58	0	0.00	95.70	4	1,848	0.22%
2018/11/29	3	93.10	4	93.33	91.30	-1	1,835	-0.05%
2018/11/28	1	91.50	1	92.00	91.10	0	1,814	0.00%
2018/11/27	0	0.00	1	92.20	92.20	-1	1,829	-0.05%
2018/11/26	0	0.00	4	89.83	90.20	-4	1,809	-0.22%
2018/11/23	1	89.10	3	90.67	88.60	-2	1,799	-0.11%
2018/11/22	0	0.00	3	89.10	88.60	-3	1,786	-0.17%
2018/11/21	2	89.25	2	90.00	89.80	0	1,788	0.00%
2018/11/20	13	91.30	12	90.94	90.10	1	1,795	0.06%
2018/11/19	10	89.58	11	88.99	90.00	-1	1,799	-0.06%
2018/11/16	2	84.40	0	0.00	83.80	2	1,761	0.11%
2018/11/15	1	84.80	0	0.00	84.40	1	1,757	0.06%
2018/11/14	3	85.40	0	0.00	85.00	3	1,745	0.17%
2018/11/13	1	85.60	2	86.45	85.80	-1	1,734	-0.06%
2018/11/12	1	90.50	0	0.00	90.20	1	1,714	0.06%
2018/11/08	0	0.00	10	92.70	91.00	-10	1,728	-0.58%
2018/11/07	11	93.18	6	92.90	93.80	5	1,714	0.29%
2018/11/06	4	92.78	3	93.00	90.50	1	1,722	0.06%
2018/11/05	1	95.20	0	0.00	95.00	1	1,694	0.06%
2018/11/02	13	97.61	10	98.66	95.60	3	1,687	0.18%
2018/11/01	5	95.60	1	97.20	95.00	4	1,658	0.24%
2018/10/31	3	91.00	9	93.31	95.80	-6	1,621	-0.37%
2018/10/30	4	88.93	4	89.48	89.40	0	1,533	0.00%
2018/10/29	2	88.40	5	88.86	89.50	-3	1,544	-0.19%
2018/10/26	8	86.70	9	87.36	87.00	-1	1,537	-0.07%
2018/10/25	8	86.08	9	86.37	86.20	-1	1,504	-0.07%
2018/10/24	4	85.05	4	86.23	85.40	0	1,453	0.00%
2018/10/22	0	0.00	1	82.50	84.10	-1	1,424	-0.07%
2018/10/19	1	80.00	0	0.00	84.50	1	1,424	0.07%
2018/10/15	0	0.00	1	79.10	81.90	-1	1,547	-0.06%
2018/10/11	7	76.71	0	0.00	76.60	7	1,578	0.44%
2018/10/09	0	0.00	5	87.00	85.00	-5	1,593	-0.31%
2018/10/08	0	0.00	1	85.90	85.60	-1	1,599	-0.06%
2018/10/05	3	85.93	0	0.00	84.50	3	1,616	0.19%
2018/10/04	0	0.00	1	89.00	88.70	-1	1,616	-0.06%
2018/10/03	2	87.95	1	90.00	87.90	1	1,632	0.06%
2018/10/02	2	91.10	6	91.78	90.20	-4	1,632	-0.25%
2018/10/01	1	89.00	0	0.00	89.50	1	1,613	0.06%
2018/09/28	2	86.80	4	86.60	86.50	-2	1,621	-0.12%
2018/09/27	2	90.90	4	91.13	89.50	-2	1,609	-0.12%
2018/09/26	2	88.30	0	0.00	88.50	2	1,634	0.12%
2018/09/25	2	91.15	2	89.40	89.70	0	1,718	0.00%
2018/09/20	0	0.00	1	85.00	84.30	-1	1,719	-0.06%
2018/09/17	1	88.30	0	0.00	88.30	1	1,750	0.06%
2018/09/14	1	87.20	3	84.53	87.20	-2	1,747	-0.11%
2018/09/13	1	80.80	2	81.80	80.70	-1	1,730	-0.06%
2018/09/11	2	79.65	2	79.45	79.60	0	1,775	0.00%
2018/09/10	6	78.77	0	0.00	78.50	6	1,791	0.33%
2018/09/06	0	0.00	1	90.00	91.00	-1	1,824	-0.05%
2018/09/04	3	88.50	0	0.00	88.60	3	2,196	0.14%
2018/09/03	1	91.50	0	0.00	88.20	1	2,224	0.04%
2018/08/27	6	94.77	3	94.30	96.00	3	2,439	0.12%
2018/08/24	1	92.50	4	93.58	94.70	-3	2,431	-0.12%
2018/08/15	5	102.00	1	102.00	102.50	4	2,676	0.15%
2018/08/14	0	0.00	1	102.50	104.00	-1	2,732	-0.04%
2018/08/13	2	103.00	2	99.80	100.50	0	2,780	0.00%
2018/08/10	1	107.50	2	107.75	106.00	-1	2,763	-0.04%
2018/08/09	0	0.00	2	109.00	108.50	-2	2,771	-0.07%
2018/08/08	3	112.67	1	112.00	110.00	2	2,781	0.07%
2018/08/06	2	109.00	0	0.00	109.50	2	2,793	0.07%
2018/08/02	7	112.00	6	111.08	109.00	1	2,837	0.04%
2018/07/31	1	105.00	2	105.25	107.00	-1	2,959	-0.03%
2018/07/30	0	0.00	5	104.50	104.50	-5	2,977	-0.17%
2018/07/27	2	108.50	2	107.25	108.50	0	3,020	0.00%
2018/07/24	3	107.33	1	101.50	107.50	2	3,111	0.06%
2018/07/23	2	104.25	2	107.75	104.00	0	3,182	0.00%
2018/07/20	5	108.00	1	108.00	109.50	4	3,193	0.13%
2018/07/19	2	112.50	5	112.80	108.50	-3	3,176	-0.09%
2018/07/18	2	114.50	5	113.00	114.00	-3	3,244	-0.09%
2018/07/17	8	114.06	2	116.75	113.50	6	3,281	0.18%
2018/07/13	0	0.00	1	121.50	120.50	-1	3,268	-0.03%
2018/07/12	0	0.00	1	118.50	120.00	-1	3,269	-0.03%
2018/07/09	2	117.00	3	116.00	117.00	-1	3,424	-0.03%
2018/07/06	5	117.10	0	0.00	117.00	5	3,444	0.15%
2018/07/05	5	118.90	0	0.00	117.00	5	3,484	0.14%
2018/07/04	12	121.25	4	122.38	120.50	8	3,534	0.23%
2018/07/03	2	133.75	12	132.83	130.50	-10	3,608	-0.28%
2018/07/02	0	0.00	1	128.50	128.50	-1	3,570	-0.03%
2018/06/29	1	125.50	2	126.00	127.00	-1	3,562	-0.03%
2018/06/27	1	124.50	0	0.00	122.50	1	3,615	0.03%
2018/06/26	1	123.50	17	124.09	125.50	-16	3,670	-0.44%
2018/06/25	0	0.00	3	120.50	122.00	-3	3,681	-0.08%
2018/06/22	7	120.29	0	0.00	121.50	7	3,715	0.19%
2018/06/21	10	123.50	1	123.50	122.50	9	3,757	0.24%
2018/06/20	3	122.50	1	125.50	122.50	2	3,818	0.05%
2018/06/19	2	129.75	1	130.00	129.00	1	3,823	0.03%
2018/06/15	6	133.17	4	133.25	132.00	2	3,884	0.05%
2018/06/14	3	130.67	1	131.50	131.50	2	3,851	0.05%
2018/06/13	7	134.07	4	135.00	130.50	3	3,903	0.08%
2018/06/12	12	135.50	25	137.54	138.00	-13	3,818	-0.34%
2018/06/11	7	126.50	7	127.21	125.50	0	3,645	0.00%
2018/06/08	8	126.81	6	126.00	125.50	2	3,762	0.05%
2018/06/07	8	129.56	2	128.75	126.50	6	3,815	0.16%
2018/06/06	1	121.50	2	122.75	122.00	-1	3,887	-0.03%
2018/06/05	19	125.61	16	123.81	121.50	3	4,368	0.07%
2018/06/04	2	121.25	2	122.00	123.00	0	4,390	0.00%
2018/06/01	2	120.00	1	121.00	120.50	1	4,457	0.02%
2018/05/31	20	122.98	23	121.61	119.50	-3	4,568	-0.07%
2018/05/30	10	123.00	4	122.88	122.00	6	4,671	0.13%
2018/05/28	1	118.00	2	118.50	119.50	-1	4,844	-0.02%
2018/05/25	4	117.13	0	0.00	116.50	4	4,953	0.08%
2018/05/24	3	119.67	3	120.00	119.50	0	5,083	0.00%
2018/05/23	0	0.00	3	125.33	124.00	-3	5,402	-0.06%
2018/05/22	3	127.17	2	128.00	127.50	1	5,645	0.02%
2018/05/21	1	122.00	7	125.00	126.00	-6	5,668	-0.11%
2018/05/18	2	120.00	3	118.00	118.00	-1	5,658	-0.02%
2018/05/16	1	123.50	1	124.00	121.50	0	5,895	0.00%
2018/05/15	2	123.75	4	124.00	124.00	-2	6,032	-0.03%
2018/05/14	1	126.00	1	125.50	125.50	0	6,164	0.00%
2018/05/11	3	125.00	0	0.00	123.00	3	6,307	0.05%
2018/05/10	0	0.00	4	123.38	125.00	-4	6,406	-0.06%
2018/05/09	9	123.11	1	120.50	121.00	8	6,491	0.12%
2018/05/08	6	123.42	10	125.65	123.00	-4	6,653	-0.06%
2018/05/07	2	118.50	3	118.67	118.50	-1	6,650	-0.02%
2018/05/04	2	115.00	5	113.60	117.50	-3	6,757	-0.04%
2018/05/03	2	114.00	2	114.50	114.50	0	6,756	0.00%
2018/05/02	3	116.17	2	120.00	115.50	1	6,758	0.01%
2018/04/30	4	118.38	2	119.25	121.50	2	6,817	0.03%
2018/04/27	6	115.33	7	112.00	120.00	-1	6,824	-0.01%
2018/04/26	1	112.00	2	115.00	112.00	-1	6,738	-0.01%
2018/04/25	6	116.92	1	116.50	118.00	5	6,695	0.07%
2018/04/24	8	117.69	12	116.54	117.50	-4	6,687	-0.06%
2018/04/23	2	125.00	3	125.67	124.00	-1	6,636	-0.02%
2018/04/19	1	132.50	1	134.00	132.50	0	6,577	0.00%
2018/04/18	5	131.70	9	130.06	131.00	-4	6,588	-0.06%
2018/04/17	15	135.10	10	133.25	130.00	5	6,611	0.08%
2018/04/16	7	141.43	4	137.00	137.00	3	6,564	0.05%
2018/04/13	0	0.00	27	137.04	137.00	-27	6,500	-0.42%
2018/04/12	38	138.38	57	136.05	138.50	-19	6,501	-0.29%
2018/04/11	37	140.28	36	135.53	135.50	1	6,490	0.02%
2018/04/10	35	140.93	34	137.00	137.00	1	6,462	0.02%
2018/04/09	45	137.44	41	141.93	142.00	4	6,460	0.06%
2018/04/03	42	127.83	39	132.88	133.00	3	6,346	0.05%
2018/04/02	37	125.74	41	130.00	130.00	-4	6,314	-0.06%
2018/03/31	26	128.69	4	126.25	128.00	22	6,311	0.35%
2018/03/30	4	129.75	2	124.50	124.50	2	6,333	0.03%
2018/03/29	4	129.00	12	132.67	127.50	-8	6,382	-0.13%
2018/03/28	37	139.09	40	135.09	135.00	-3	6,338	-0.05%
2018/03/27	41	143.79	32	142.55	142.50	9	6,402	0.14%
2018/03/26	38	137.08	30	140.00	140.50	8	6,402	0.12%
2018/03/23	39	134.54	50	133.04	136.00	-11	6,412	-0.17%
2018/03/22	36	144.50	40	139.55	139.50	-4	6,402	-0.06%
2018/03/21	61	148.33	47	143.48	143.00	14	6,460	0.22%
2018/03/20	37	143.26	35	144.46	144.50	2	6,487	0.03%
2018/03/19	28	143.79	15	144.87	144.50	13	6,730	0.19%
2018/03/16	36	141.00	37	140.55	141.00	-1	6,717	-0.01%
2018/03/15	45	141.19	42	142.06	141.50	3	6,771	0.04%
2018/03/14	51	147.65	41	146.17	143.50	10	6,832	0.15%
2018/03/13	53	145.04	67	146.35	144.50	-14	6,784	-0.21%
2018/03/12	42	147.63	59	147.05	146.50	-17	6,742	-0.25%
2018/03/09	49	142.86	35	145.00	143.50	14	6,640	0.21%
2018/03/08	24	138.54	50	138.43	137.50	-26	6,234	-0.42%
2018/03/07	26	139.19	26	138.52	138.50	0	6,250	0.00%
2018/03/06	7	135.29	10	136.85	142.00	-3	6,196	-0.05%
2018/03/05	9	138.00	10	136.65	134.00	-1	6,149	-0.02%
2018/03/02	23	136.80	14	138.96	139.00	9	6,107	0.15%
2018/03/01	33	136.58	36	138.43	141.00	-3	6,126	-0.05%
2018/02/27	45	136.21	46	133.28	132.00	-1	5,939	-0.02%
2018/02/26	29	136.86	21	138.05	139.00	8	5,853	0.14%
2018/02/23	38	138.76	29	138.36	134.50	9	5,751	0.16%
2018/02/22	41	130.65	22	131.50	133.50	19	5,453	0.35%
2018/02/21	1	120.00	3	118.67	123.00	-2	5,209	-0.04%
2018/02/12	8	114.06	6	113.92	114.00	2	5,176	0.04%
2018/02/09	5	110.70	2	112.50	112.00	3	5,229	0.06%
2018/02/08	16	122.88	15	119.03	115.50	1	5,177	0.02%
2018/02/07	25	123.48	15	122.83	120.50	10	5,147	0.19%
2018/02/06	16	119.78	65	117.96	116.50	-49	5,027	-0.97%
2018/02/05	8	126.13	12	127.38	129.00	-4	4,909	-0.08%
2018/02/02	17	127.50	6	127.83	127.50	11	4,771	0.23%
2018/02/01	15	124.93	7	126.50	124.00	8	4,710	0.17%
2018/01/31	22	125.73	7	126.36	125.00	15	4,677	0.32%
2018/01/30	8	118.00	4	118.50	120.00	4	4,472	0.09%
2018/01/29	8	116.94	9	117.89	120.50	-1	4,441	-0.02%
2018/01/26	2	107.25	0	0.00	111.00	2	4,417	0.05%
2018/01/25	3	105.17	3	107.00	106.00	0	4,400	0.00%
2018/01/24	4	104.00	4	104.38	105.50	0	4,430	0.00%
2018/01/23	3	110.00	13	110.46	108.00	-10	4,410	-0.23%
2018/01/18	0	0.00	1	113.00	113.00	-1	4,679	-0.02%
2018/01/17	4	113.63	4	114.38	113.50	0	4,715	0.00%
2018/01/16	1	111.50	2	112.00	112.00	-1	4,782	-0.02%
2018/01/15	3	112.17	1	113.00	111.50	2	4,921	0.04%
2018/01/12	1	113.50	0	0.00	113.00	1	5,153	0.02%
2018/01/11	2	108.75	1	109.50	113.00	1	5,356	0.02%
2018/01/10	1	110.50	6	111.58	112.00	-5	5,411	-0.09%
2018/01/09	4	113.88	8	115.74	112.00	-4	5,522	-0.07%
2018/01/08	4	116.25	3	114.50	114.50	1	5,564	0.02%
2018/01/05	0	0.00	1	116.00	116.00	-1	5,632	-0.02%
2018/01/04	3	118.33	4	118.88	118.50	-1	5,749	-0.02%
2018/01/03	2	119.00	9	119.67	119.00	-7	5,902	-0.12%
2018/01/02	0	0.00	3	117.00	117.50	-3	6,020	-0.05%