漢唐 (2404)-臺銀-臺南券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
358.0
漲跌
▼7.5
漲幅
-2.05%
成交量
1,597張
產業
上市其他電子類股
861人加入追蹤

立即追蹤
本地時間:13:26(已收盤)

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

漢唐 (2404)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/06/20	1.1	367.46	1	365.50	365.50	0.1	2,671	0.00%
2024/06/19	0.1	366.50	2.1	366.43	367.50	-1.9	2,704	-0.07%
2024/06/18	1	365.44	0	0.00	360.00	1	2,733	0.04%
2024/06/17	0	0.00	1	356.00	360.00	-1	2,852	-0.04%
2024/06/14	1.1	355.13	0	357.50	355.50	1.1	2,915	0.04%
2024/06/13	0	0.00	1	364.00	358.00	-1	2,946	-0.03%
2024/06/11	0	360.38	0.2	361.67	360.00	-0.1	2,996	0.00%
2024/06/07	1.4	351.67	0	0.00	351.50	1.4	3,014	0.05%
2024/06/06	0.5	353.70	0	0.00	351.00	0.5	3,071	0.02%
2024/06/05	2	358.75	0.1	357.00	354.50	2	3,131	0.06%
2024/06/04	1	364.50	1	364.01	364.00	0	3,297	0.00%
2024/06/03	1.1	367.84	1	360.50	364.00	0.1	3,369	0.00%
2024/05/31	2	362.25	2	365.50	365.50	0	3,383	0.00%
2024/05/30	1.1	357.63	1	359.00	358.00	0.1	3,365	0.00%
2024/05/29	0	353.50	0	0.00	353.00	0	3,374	0.00%
2024/05/28	0.2	353.17	0	0.00	352.50	0.2	3,398	0.00%
2024/05/27	1.2	352.63	0	0.00	352.00	1.2	3,393	0.03%
2024/05/24	0.2	354.48	0	0.00	354.50	0.2	3,368	0.00%
2024/05/23	1.8	358.77	0	0.00	355.50	1.8	3,344	0.05%
2024/05/22	3.5	355.20	0	0.00	361.00	3.5	3,293	0.11%
2024/05/21	1.5	349.06	3	354.00	351.50	-1.5	3,255	-0.05%
2024/05/20	4.4	344.21	1	349.50	346.00	3.4	3,190	0.11%
2024/05/17	0.2	358.19	0	0.00	353.00	0.2	3,103	0.01%
2024/05/16	1.1	366.30	0	0.00	362.50	1.1	3,050	0.04%
2024/05/15	0.3	367.34	0.1	368.50	365.00	0.2	3,043	0.01%
2024/05/14	2.1	361.05	1	363.50	361.50	1.1	3,062	0.03%
2024/05/13	2	359.81	0	0.00	355.00	2	3,046	0.07%
2024/05/10	0.3	378.72	0	0.00	375.00	0.3	2,993	0.01%
2024/05/09	0.1	383.50	0	0.00	383.50	0.1	2,969	0.00%
2024/05/08	0.1	383.92	0	385.00	383.00	0.1	2,953	0.00%
2024/05/07	1.5	387.65	1.1	384.15	387.00	0.4	2,937	0.01%
2024/05/06	3.3	392.55	1	389.00	389.00	2.3	2,927	0.08%
2024/05/03	1.1	394.14	2	395.25	394.50	-0.9	2,912	-0.03%
2024/05/02	1.7	391.96	0	0.00	390.50	1.7	2,902	0.06%
2024/04/30	1.2	400.75	0	0.00	395.00	1.2	2,893	0.04%
2024/04/29	1.6	405.50	0.7	407.36	405.50	0.9	2,869	0.03%
2024/04/26	0.1	410.00	0	0.00	408.00	0.1	2,860	0.00%
2024/04/25	1.4	411.63	0.2	414.50	408.00	1.2	2,850	0.04%
2024/04/24	3.1	410.60	1.4	411.75	412.50	1.7	2,846	0.06%
2024/04/23	5.2	402.82	3	402.50	401.50	2.2	2,825	0.08%
2024/04/22	4.6	398.96	4.2	395.81	394.50	0.4	2,809	0.01%
2024/04/19	5.4	399.98	5	391.30	399.50	0.4	2,769	0.01%
2024/04/18	3.1	416.65	4	422.88	418.00	-0.9	2,694	-0.03%
2024/04/17	9.1	424.42	13.7	428.58	432.00	-4.7	2,650	-0.18%
2024/04/16	5	409.50	6.1	407.96	407.50	-1.1	2,599	-0.04%
2024/04/15	2	411.50	3.1	411.84	416.00	-1.1	2,570	-0.04%
2024/04/12	2	405.75	2.1	412.90	415.50	-0.1	2,540	0.00%
2024/04/11	2	396.00	2	399.00	401.50	0	2,506	0.00%
2024/04/10	3	403.67	7	406.79	404.50	-4	2,509	-0.16%
2024/04/09	2.1	396.33	1	399.00	399.50	1.1	2,478	0.04%
2024/04/08	4.5	391.39	1	394.50	394.50	3.5	2,455	0.14%
2024/04/03	0	0.00	0.3	400.00	398.00	-0.3	2,438	-0.01%
2024/04/02	4.3	401.83	16.1	400.51	406.50	-11.8	2,411	-0.49%
2024/04/01	1	392.92	0	395.50	390.00	1	2,348	0.04%
2024/03/29	3	390.33	5	389.97	393.00	-2	2,311	-0.09%
2024/03/28	8.1	405.60	6.2	407.11	388.50	2	2,155	0.09%
2024/03/27	7.1	392.54	5.1	394.72	400.00	2.1	2,033	0.10%
2024/03/26	1	370.16	0	0.00	377.50	1	1,904	0.05%
2024/03/25	0	385.50	0	0.00	380.50	0	1,897	0.00%
2024/03/22	2	388.30	0	0.00	380.50	2	1,902	0.10%
2024/03/21	0	413.00	0.1	410.50	409.50	-0.1	1,894	0.00%
2024/03/20	4.1	415.11	0	411.50	413.00	4.1	1,870	0.22%
2024/03/19	0.1	410.12	2.9	410.98	414.00	-2.9	1,781	-0.16%
2024/03/18	0	0.00	0.4	376.13	376.50	-0.4	1,774	-0.02%
2024/03/15	1	343.87	0	386.43	342.50	1	1,808	0.06%
2024/03/14	0.3	389.44	0.1	380.00	378.00	0.2	1,779	0.01%
2024/03/13	0.2	405.17	1.2	408.33	419.50	-1.1	1,743	-0.06%
2024/03/12	4	391.38	5	396.40	398.00	-1	1,706	-0.06%
2024/03/11	3	378.99	9.4	379.05	385.50	-6.4	1,649	-0.39%
2024/03/08	9.2	370.72	8.2	379.40	389.50	1.1	1,580	0.07%
2024/03/07	0.1	344.00	1.8	354.73	358.50	-1.7	1,391	-0.12%
2024/03/06	2	314.50	0.6	317.45	326.00	1.4	1,316	0.11%
2024/03/05	1	302.09	3.1	307.89	309.50	-2.1	1,278	-0.16%
2024/03/04	2.2	303.50	0	0.00	303.50	2.2	1,268	0.17%
2024/03/01	1	294.50	3	299.00	297.00	-2	1,252	-0.16%
2024/02/29	1	293.50	0	295.00	293.50	1	1,228	0.08%
2024/02/27	4	293.75	2	292.77	295.00	2	1,221	0.16%
2024/02/26	0.2	293.06	0	0.00	290.50	0.2	1,208	0.01%
2024/02/23	0.2	290.89	3	290.33	289.00	-2.8	1,202	-0.24%
2024/02/22	3	287.83	5	287.50	288.00	-2	1,198	-0.17%
2024/02/21	1	286.50	3	285.00	285.00	-2	1,194	-0.17%
2024/02/20	2	284.00	0	0.00	283.00	2	1,197	0.17%
2024/02/19	3.1	281.67	0	0.00	281.00	3.1	1,195	0.26%
2024/02/16	2.1	285.20	0	0.00	282.00	2.1	1,205	0.17%
2024/02/15	2.7	284.70	2.2	285.90	292.00	0.5	1,198	0.05%
2024/02/05	1.2	277.25	0	0.00	280.00	1.2	1,182	0.10%
2024/02/02	0.2	276.00	0	0.00	278.00	0.2	1,192	0.02%
2024/02/01	0.2	274.50	0	0.00	274.00	0.2	1,199	0.02%
2024/01/30	0.1	280.00	1	279.50	277.50	-1	1,214	-0.08%
2024/01/29	0.2	280.00	0.2	277.13	281.00	0	1,213	0.00%
2024/01/26	0.1	273.50	0	0.00	274.50	0.1	1,211	0.01%
2024/01/25	0.1	273.00	0	0.00	273.00	0.1	1,227	0.00%
2024/01/24	0	0.00	0.2	272.42	271.50	-0.2	1,242	-0.02%
2024/01/23	1.1	276.06	0	276.50	276.00	1	1,248	0.08%
2024/01/22	0.2	279.00	2	280.00	280.00	-1.9	1,270	-0.15%
2024/01/19	0.1	275.61	2.3	274.37	275.00	-2.2	1,281	-0.17%
2024/01/18	1	277.00	0.1	274.00	278.00	0.9	1,284	0.07%
2024/01/17	1.1	275.91	0	0.00	275.50	1.1	1,284	0.09%
2024/01/16	0	0.00	1	277.00	279.00	-1	1,269	-0.08%
2024/01/12	0	0.00	0.2	272.90	272.00	-0.2	1,284	-0.02%
2024/01/11	0.3	271.54	0.1	273.00	274.50	0.2	1,299	0.02%
2024/01/10	0.2	275.93	0	0.00	276.50	0.2	1,305	0.02%
2024/01/09	1.2	275.43	0	0.00	274.00	1.2	1,302	0.09%
2024/01/08	0	0.00	0.1	270.50	270.00	-0.1	1,298	-0.01%
2024/01/05	0	0.00	0.1	270.50	271.00	-0.1	1,321	-0.01%
2024/01/04	0	0.00	0.1	270.00	273.00	-0.1	1,364	0.00%
2024/01/03	1.1	264.41	1	266.50	267.50	0.1	1,353	0.01%
2024/01/02	1	265.00	0	0.00	265.50	1	1,348	0.07%
2023/12/29	5	263.20	2	265.50	264.50	3	1,352	0.22%
2023/12/27	0	0.00	1	265.00	263.00	-1	1,350	-0.07%
2023/12/25	1	268.00	0	0.00	267.00	1	1,336	0.07%
2023/12/22	0	0.00	1	272.50	272.50	-1	1,328	-0.08%
2023/12/21	2	267.00	1	270.50	270.50	1	1,302	0.08%
2023/12/20	0.4	269.00	1	272.00	272.00	-0.6	1,276	-0.05%
2023/12/19	0	0.00	1.1	267.06	269.50	-1.1	1,250	-0.09%
2023/12/18	0	0.00	0.1	272.69	273.00	-0.1	1,224	-0.01%
2023/12/15	0	274.00	0.1	277.00	273.00	-0.1	1,197	-0.01%
2023/12/14	0	0.00	7.1	280.22	282.50	-7.1	1,190	-0.59%
2023/12/13	2	273.03	3.1	277.32	276.00	-1.1	1,177	-0.09%
2023/12/12	0	0.00	11.1	267.67	270.00	-11.1	1,144	-0.97%
2023/12/11	0.1	254.00	0.2	250.00	254.00	-0.1	1,119	-0.01%
2023/12/07	1	247.50	1.1	250.36	247.50	-0.1	1,184	0.00%
2023/12/06	0	0.00	1	249.50	250.00	-1	1,208	-0.08%
2023/12/05	1	245.50	0	0.00	245.50	1	1,218	0.08%
2023/12/04	0	0.00	6	250.08	249.00	-6	1,256	-0.48%
2023/12/01	0	0.00	0	247.50	248.00	0	1,269	0.00%
2023/11/30	4.2	244.57	0	0.00	244.50	4.2	1,268	0.33%
2023/11/27	0	0.00	7.1	245.86	246.50	-7.1	1,260	-0.56%
2023/11/23	2	242.00	0.7	241.50	243.00	1.3	1,265	0.10%
2023/11/21	0	0.00	1.1	246.07	245.50	-1.1	1,275	-0.08%
2023/11/20	1	243.50	0.1	245.00	243.00	1	1,271	0.07%
2023/11/16	2	243.50	0	0.00	242.50	2	1,286	0.16%
2023/11/15	4.2	244.15	0.1	242.50	242.00	4.1	1,293	0.31%
2023/11/14	4	246.00	0	0.00	243.00	4	1,295	0.31%
2023/11/13	1	243.00	0.1	245.50	246.00	1	1,320	0.07%
2023/11/10	0	0.00	2	245.50	246.00	-2	1,331	-0.15%
2023/11/09	1	244.50	1	245.50	244.50	0	1,328	0.00%
2023/11/08	0	243.00	0.3	242.74	243.00	-0.3	1,347	-0.02%
2023/11/07	0	0.00	1	249.47	247.00	-1	1,355	-0.08%
2023/11/03	1	246.50	1	250.00	247.00	0	1,388	0.00%
2023/11/02	2	247.50	1	246.00	249.00	1	1,395	0.07%
2023/11/01	1.1	241.59	1	245.00	245.00	0.1	1,432	0.01%
2023/10/31	0.1	239.50	0	0.00	240.00	0.1	1,438	0.01%
2023/10/30	1	244.50	1.4	242.48	241.00	-0.4	1,449	-0.02%
2023/10/27	0	0.00	0.3	241.19	242.00	-0.3	1,463	-0.02%
2023/10/19	0.1	235.00	0	0.00	235.00	0.1	1,470	0.01%
2023/10/18	0	235.00	0	0.00	235.00	0	1,474	0.00%
2023/10/17	0.1	238.00	0	0.00	238.50	0.1	1,475	0.01%
2023/10/13	0	0.00	1.2	243.80	238.00	-1.2	1,514	-0.08%
2023/10/12	1	237.50	4	237.87	238.50	-3	1,501	-0.20%
2023/10/11	0	223.50	6	223.92	222.50	-6	1,461	-0.41%
2023/10/06	5.1	221.04	0	0.00	221.00	5.1	1,499	0.34%
2023/10/05	1.1	224.16	0	0.00	223.00	1.1	1,533	0.07%
2023/10/04	0	226.50	0	0.00	226.00	0	1,551	0.00%
2023/10/03	0	229.00	0	0.00	228.00	0	1,572	0.00%
2023/10/02	0.2	231.00	0.1	230.41	231.50	0.1	1,580	0.01%
2023/09/28	0	0.00	0.2	228.00	227.50	-0.2	1,592	-0.01%
2023/09/25	0.2	231.00	0	0.00	230.00	0.2	1,617	0.01%
2023/09/22	0.2	229.50	0	0.00	229.50	0.2	1,614	0.01%
2023/09/21	0	0.00	4	229.25	228.50	-4	1,614	-0.25%
2023/09/20	0	0.00	2	230.50	230.00	-2	1,618	-0.12%
2023/09/19	0	0.00	0.1	236.50	234.50	-0.1	1,620	0.00%
2023/09/18	1	235.97	0	0.00	232.50	1	1,608	0.06%
2023/09/15	1	238.50	2	239.00	236.50	-1	1,600	-0.06%
2023/09/14	0	0.00	0.6	234.83	235.50	-0.6	1,591	-0.04%
2023/09/12	0	222.85	0	0.00	222.00	0	1,613	0.00%
2023/09/11	0.2	232.00	0.1	231.00	233.00	0.1	1,576	0.01%
2023/09/08	3	232.00	9.1	232.16	230.00	-6.1	1,581	-0.38%
2023/09/07	0	0.00	1.3	231.65	230.50	-1.3	1,602	-0.08%
2023/09/06	0	0.00	3	225.33	225.50	-3	1,569	-0.19%
2023/09/05	1	222.50	1	224.50	223.00	0	1,554	0.00%
2023/09/04	3.4	218.80	0	0.00	220.50	3.4	1,541	0.22%
2023/09/01	2.1	217.98	1	217.50	218.00	1.1	1,537	0.07%
2023/08/30	0.3	217.31	0	0.00	216.50	0.3	1,538	0.02%
2023/08/29	0.2	216.79	0	0.00	217.00	0.2	1,550	0.01%
2023/08/28	5.2	215.16	1	214.00	214.00	4.2	1,546	0.27%
2023/08/25	0.1	217.50	0	0.00	220.00	0.1	1,537	0.01%
2023/08/24	0.1	219.72	0	0.00	218.50	0.1	1,535	0.01%
2023/08/23	0.1	219.50	1.1	219.91	221.00	-1	1,542	-0.07%
2023/08/22	3.2	219.17	17	219.50	218.50	-13.8	1,541	-0.90%
2023/08/21	2.1	222.48	0	0.00	222.50	2.1	1,535	0.14%
2023/08/18	3.1	226.68	1	230.50	225.00	2.1	1,527	0.13%
2023/08/15	1	223.00	2	224.00	223.50	-1	1,474	-0.07%
2023/08/11	6	224.58	0	0.00	223.50	6	1,452	0.41%
2023/08/10	13.5	227.75	0	0.00	228.00	13.5	1,439	0.93%
2023/08/09	5	224.90	2.5	225.70	225.50	2.6	1,439	0.18%
2023/08/08	1.2	232.37	1.1	230.45	232.00	0.1	1,415	0.00%
2023/08/07	1.2	231.63	7.1	230.43	234.00	-5.9	1,407	-0.42%
2023/08/04	0.4	222.50	1	225.00	225.50	-0.7	1,365	-0.05%
2023/08/02	4	222.36	3	224.33	221.00	1	1,351	0.08%
2023/08/01	3.1	222.17	13	223.73	222.00	-9.9	1,331	-0.74%
2023/07/31	7.3	221.27	0	0.00	220.50	7.3	1,313	0.56%
2023/07/27	2.1	214.45	8	213.75	214.50	-5.9	1,289	-0.46%
2023/07/25	6	211.83	2	211.25	211.00	4	1,294	0.31%
2023/07/24	0	213.06	0	0.00	212.50	0	1,296	0.00%
2023/07/21	0.3	214.00	1	213.50	214.00	-0.8	1,299	-0.06%
2023/07/19	2.4	211.36	1	210.50	209.50	1.4	1,297	0.11%
2023/07/18	0	208.50	0	0.00	208.50	0	1,277	0.00%
2023/07/17	2	209.01	0	0.00	208.00	2	1,262	0.16%
2023/07/14	0.2	211.69	0	0.00	210.50	0.2	1,257	0.01%
2023/07/13	1.1	208.05	4	207.88	207.00	-2.9	1,254	-0.23%
2023/07/12	3	219.34	0	0.00	219.50	3	1,218	0.25%
2023/07/11	2	221.51	0	0.00	221.50	2	1,191	0.17%
2023/07/10	0	0.00	8	225.63	225.00	-8	1,188	-0.67%
2023/07/07	0.2	224.00	0	0.00	223.50	0.2	1,167	0.02%
2023/07/06	1	226.50	0	0.00	225.50	1	1,163	0.09%
2023/07/05	4	225.00	1	226.00	225.00	3	1,156	0.26%
2023/07/04	1	221.00	2	223.00	223.00	-1	1,141	-0.09%
2023/07/03	0.3	220.33	0	0.00	220.00	0.3	1,131	0.03%
2023/06/29	3	219.00	0	0.00	218.00	3	1,157	0.26%
2023/06/28	1	220.00	0	0.00	220.00	1	1,180	0.08%
2023/06/27	0.2	219.00	1	218.00	218.50	-0.8	1,226	-0.07%
2023/06/21	1.2	215.08	1	215.50	217.50	0.2	1,335	0.01%
2023/06/20	2.2	214.36	1	215.00	213.50	1.2	1,329	0.09%
2023/06/19	1.1	217.64	1	217.54	217.50	0.1	1,317	0.01%
2023/06/16	5	219.60	2	219.50	220.00	3	1,323	0.23%
2023/06/15	0	234.50	2	234.50	234.50	-2	1,272	-0.16%
2023/06/13	1	234.50	1	235.00	233.00	0	1,291	0.00%
2023/06/12	0.1	228.50	1	228.99	229.50	-0.9	1,263	-0.07%
2023/06/09	1	225.00	0	0.00	226.50	1	1,259	0.08%
2023/06/08	0.2	223.00	0.2	223.00	223.50	0	1,268	0.00%
2023/06/07	0	0.00	1	223.00	223.50	-1	1,282	-0.08%
2023/06/06	1	220.53	0	0.00	221.00	1	1,285	0.08%
2023/06/05	2	223.50	0.1	224.00	223.50	1.9	1,285	0.15%
2023/06/02	1	225.53	0.3	226.61	224.50	0.8	1,286	0.06%
2023/06/01	0	0.00	0.1	228.50	229.00	-0.1	1,278	0.00%
2023/05/31	1	228.00	0	0.00	229.00	1	1,289	0.08%
2023/05/29	0	0.00	2	228.50	227.50	-2	1,294	-0.15%
2023/05/26	0	225.00	2	228.00	224.50	-2	1,282	-0.16%
2023/05/25	1	224.50	1	222.00	226.50	0	1,290	0.00%
2023/05/24	0	223.94	1	225.50	223.00	-1	1,287	-0.08%
2023/05/23	2	224.25	6	224.08	224.50	-4	1,297	-0.31%
2023/05/22	1	219.00	1	220.50	220.00	0	1,303	0.00%
2023/05/19	1	218.50	0	0.00	219.00	1	1,304	0.08%
2023/05/18	1	220.00	0	0.00	220.00	1	1,308	0.08%
2023/05/17	4	219.38	1	221.00	221.00	3	1,319	0.23%
2023/05/16	5.1	222.29	0.1	223.00	221.50	5.1	1,325	0.38%
2023/05/15	2	228.25	0	0.00	224.00	2	1,342	0.15%
2023/05/12	0	0.00	0.4	223.75	227.00	-0.4	1,335	-0.03%
2023/05/11	0.3	225.98	9.2	225.51	225.00	-8.9	1,334	-0.67%
2023/05/10	0.8	225.83	0	0.00	226.50	0.8	1,335	0.06%
2023/05/09	0.2	223.50	2.2	224.68	224.00	-2	1,333	-0.15%
2023/05/08	0.2	223.49	1.3	223.00	223.00	-1.1	1,334	-0.08%
2023/05/05	3.2	224.47	0.2	224.50	223.50	3	1,335	0.22%
2023/05/04	1	220.00	0	0.00	220.00	1	1,332	0.08%
2023/05/03	0	217.17	0	0.00	217.50	0	1,342	0.00%
2023/05/02	0	217.00	1	217.00	217.50	-1	1,360	-0.07%
2023/04/28	0.3	216.50	0.1	216.00	216.50	0.2	1,385	0.01%
2023/04/27	1	216.50	1.4	216.36	215.50	-0.4	1,376	-0.03%
2023/04/26	1	208.50	1	212.50	215.00	0	1,368	0.00%
2023/04/25	0.2	212.99	0	0.00	212.50	0.2	1,367	0.01%
2023/04/24	0.1	214.50	2	214.50	215.00	-1.9	1,373	-0.14%
2023/04/21	1	212.00	0.2	211.50	212.00	0.9	1,416	0.06%
2023/04/20	0.1	211.00	0	0.00	210.00	0.1	1,397	0.01%
2023/04/19	0	0.00	15	211.03	211.50	-15	1,406	-1.07%
2023/04/18	2.5	210.77	2	210.50	210.00	0.5	1,395	0.04%
2023/04/17	0	214.91	3	215.00	212.50	-3	1,382	-0.21%
2023/04/14	0.1	216.79	0	0.00	216.50	0.1	1,364	0.01%
2023/04/13	1.2	217.26	3	216.00	216.50	-1.9	1,352	-0.14%
2023/04/12	0	213.00	0	0.00	214.00	0	1,332	0.00%
2023/04/11	3.3	213.20	0	0.00	211.00	3.3	1,327	0.25%
2023/04/10	0	0.00	0	212.50	212.50	0	1,320	0.00%
2023/04/06	0	208.83	3.1	210.06	210.00	-3.1	1,310	-0.23%
2023/03/31	0	212.00	2	211.00	211.50	-2	1,308	-0.15%
2023/03/30	1	209.00	1	210.50	210.50	0	1,303	0.00%
2023/03/29	0.4	208.50	0	0.00	207.00	0.4	1,291	0.03%
2023/03/28	5.2	205.49	47	204.13	204.50	-41.8	1,274	-3.28%
2023/03/27	8.4	207.54	2.2	207.95	209.00	6.2	1,234	0.50%
2023/03/24	4.5	214.50	0.2	214.50	214.50	4.3	1,143	0.38%
2023/03/23	6	237.09	0	0.00	238.00	6	1,106	0.54%
2023/03/22	0.4	238.82	0.2	238.43	238.50	0.1	1,101	0.01%
2023/03/21	0	0.00	1	239.00	239.00	-1	1,118	-0.09%
2023/03/20	0	0.00	1	236.00	236.50	-1	1,104	-0.09%
2023/03/17	0.1	223.50	0	224.00	228.00	0.1	1,073	0.01%
2023/03/16	13	220.65	0	0.00	221.00	13	1,034	1.26%
2023/03/15	15	224.50	0	0.00	224.00	15	1,033	1.45%
2023/03/14	0	0.00	3	225.00	224.00	-3	1,031	-0.29%
2023/03/10	0	229.75	1	228.50	228.50	-1	1,016	-0.10%
2023/03/08	0.1	233.00	0	0.00	233.50	0.1	1,008	0.01%
2023/03/07	3	233.50	0.1	233.00	235.00	2.9	1,002	0.29%
2023/03/06	0	229.50	0	0.00	233.00	0	998	0.00%
2023/03/03	0	0.00	1	233.00	229.50	-1	991	-0.10%
2023/03/01	0	0.00	1.7	227.81	229.50	-1.7	978	-0.18%
2023/02/24	0	0.00	1	225.50	225.50	-1	967	-0.10%
2023/02/23	1	226.00	1.1	227.38	225.00	-0.1	965	-0.01%
2023/02/22	1	223.00	0	0.00	223.50	1	956	0.10%
2023/02/21	1	219.50	3	221.99	223.00	-2	949	-0.21%
2023/02/20	0	217.50	1	217.00	220.00	-1	952	-0.10%
2023/02/17	0	216.00	0	0.00	218.00	0	957	0.00%
2023/02/16	0	0.00	1	219.50	219.50	-1	962	-0.10%
2023/02/15	0	216.67	1	220.50	216.00	-1	977	-0.10%
2023/02/14	1	220.00	1	218.00	220.00	0	963	0.00%
2023/02/13	1	214.00	2	215.75	218.00	-1	945	-0.11%
2023/02/10	0	209.50	0.1	210.00	210.50	0	918	0.00%
2023/02/09	0	0.00	1	214.02	214.50	-1	902	-0.12%
2023/02/08	0	214.50	1	215.00	214.50	-1	897	-0.11%
2023/02/07	0.2	210.50	3.8	211.53	212.50	-3.6	886	-0.41%
2023/02/03	0	208.33	0	0.00	208.00	0	863	0.00%
2023/02/02	0	209.50	1.1	209.95	210.50	-1.1	855	-0.13%
2023/02/01	20	209.00	36	210.28	210.50	-16	834	-1.92%
2023/01/31	0	0.00	2	205.75	206.00	-2	807	-0.25%
2023/01/30	0	202.00	1.6	202.42	204.50	-1.5	786	-0.20%
2023/01/17	1	195.50	0	0.00	197.50	1	756	0.13%
2023/01/16	0	0.00	5	196.50	196.50	-5	753	-0.66%
2023/01/13	2.3	197.89	1.1	195.96	195.50	1.2	748	0.15%
2023/01/12	4.3	199.53	2.1	198.69	199.00	2.2	757	0.28%
2023/01/11	0	0.00	0.4	197.00	197.00	-0.4	728	-0.05%
2023/01/10	0	187.00	0	0.00	188.00	0	671	0.00%
2023/01/09	0.4	187.38	0	0.00	189.00	0.4	672	0.06%
2022/12/29	0	0.00	1.3	177.62	177.50	-1.3	672	-0.19%
2022/12/28	1	177.00	0	0.00	177.50	1	668	0.15%
2022/12/22	0	0.00	1.1	187.41	186.50	-1.1	665	-0.17%
2022/12/21	1	185.00	2	184.50	185.00	-1	664	-0.15%
2022/12/20	0	183.00	0	0.00	184.00	0	658	0.00%
2022/12/19	0	0.00	1.1	188.50	188.00	-1.1	651	-0.17%
2022/12/16	0.2	181.31	2	185.75	186.00	-1.8	634	-0.28%
2022/12/15	0.4	183.28	0.3	182.50	184.00	0	626	0.00%
2022/12/14	0.2	182.50	0	0.00	182.00	0.2	627	0.03%
2022/12/13	2	180.25	1	179.00	179.00	1	630	0.16%
2022/12/12	1	186.00	0	0.00	189.00	1	606	0.16%
2022/12/09	1.2	189.75	0	0.00	188.50	1.2	620	0.19%
2022/12/08	1.3	187.80	0.2	188.50	189.50	1.1	633	0.17%
2022/12/07	1.1	189.86	1	187.00	187.00	0.1	726	0.01%
2022/12/06	0.5	186.00	2	188.50	186.50	-1.5	730	-0.21%
2022/12/05	0.5	186.50	0.2	186.00	187.00	0.3	718	0.04%
2022/12/02	0.4	179.50	1.2	181.25	181.50	-0.8	701	-0.11%
2022/12/01	0	0.00	1	180.00	180.00	-1	694	-0.14%
2022/11/29	0.1	175.00	1	175.50	176.00	-0.9	671	-0.13%
2022/11/28	2.2	175.16	2	175.50	176.00	0.2	667	0.03%
2022/11/25	0	173.50	1.1	175.50	174.50	-1.1	663	-0.16%
2022/11/24	5	174.50	0	0.00	175.50	5	658	0.76%
2022/11/23	42.2	175.06	0	0.00	175.00	42.2	651	6.47%
2022/11/21	0	0.00	3	173.50	173.50	-3	641	-0.47%
2022/11/18	0	0.00	41	174.02	172.50	-41	635	-6.45%
2022/11/17	0.4	174.50	1	174.50	175.00	-0.6	627	-0.09%
2022/11/16	0	0.00	7.1	174.28	173.50	-7.1	623	-1.13%
2022/11/15	0.2	171.50	1.1	171.93	172.00	-0.9	603	-0.16%
2022/11/14	0.3	166.50	0	0.00	167.00	0.3	581	0.05%
2022/11/11	36	166.78	0	0.00	162.00	36	569	6.32%
2022/11/09	0	0.00	0.2	155.00	155.00	-0.2	542	-0.04%
2022/11/08	5	152.00	1	152.00	151.00	4	543	0.74%
2022/11/03	0.2	148.00	0	0.00	148.50	0.2	555	0.04%
2022/10/28	0.4	143.00	0	0.00	142.50	0.4	560	0.07%
2022/10/27	0.4	143.00	0	0.00	144.00	0.4	563	0.06%
2022/10/26	1	140.50	0	0.00	141.50	1	563	0.18%
2022/10/25	0.1	142.40	0	0.00	140.00	0.1	562	0.02%
2022/10/24	0.1	142.50	0	0.00	142.00	0.1	558	0.02%
2022/10/21	0.1	143.50	1	144.00	143.50	-0.9	557	-0.16%
2022/10/20	1.1	139.14	0	0.00	146.00	1.1	557	0.20%
2022/10/18	0.2	143.86	0	0.00	144.00	0.2	527	0.03%
2022/10/14	0	0.00	1	145.50	145.00	-1	545	-0.18%
2022/10/13	1	144.50	0	0.00	140.00	1	556	0.18%
2022/10/12	1	143.50	1	146.50	146.50	0	564	0.00%
2022/10/11	0	146.50	0	0.00	144.00	0	573	0.00%
2022/10/04	0	0.00	0.1	154.00	154.50	-0.1	576	-0.01%
2022/09/29	0	150.00	0.3	150.50	148.50	-0.3	580	-0.06%
2022/09/28	0.2	153.17	1	149.00	148.00	-0.9	585	-0.15%
2022/09/27	1	159.50	1	159.50	158.50	0	583	0.00%
2022/09/26	1	158.50	0	0.00	158.00	1	590	0.17%
2022/09/21	1	163.50	0	0.00	163.00	1	608	0.16%
2022/09/20	1.1	165.05	1	164.50	163.50	0.1	635	0.01%
2022/09/19	5	168.70	0.1	167.50	166.50	4.9	643	0.76%
2022/09/16	4	170.15	0	169.00	167.50	4	646	0.62%
2022/09/15	0.1	176.00	0	0.00	175.50	0.1	634	0.02%
2022/09/14	2	176.75	5.2	177.75	181.50	-3.2	618	-0.52%
2022/09/13	1	173.99	4	175.50	177.00	-3	522	-0.57%
2022/09/12	0.3	161.00	0	0.00	161.00	0.3	503	0.06%
2022/09/07	0	155.50	1	156.50	154.50	-1	521	-0.19%
2022/09/06	0	0.00	2	158.00	157.50	-2	555	-0.36%
2022/09/05	1	158.50	0	0.00	157.50	1	564	0.18%
2022/08/29	0	158.00	0	0.00	157.50	0	600	0.00%
2022/08/26	1	160.50	0	0.00	161.50	1	597	0.17%
2022/08/25	0	0.00	0	160.50	160.00	0	597	0.00%
2022/08/23	0.1	158.45	0	0.00	157.00	0.1	600	0.02%
2022/08/19	0	0.00	1	160.50	160.50	-1	601	-0.17%
2022/08/18	1.2	159.13	0	0.00	159.50	1.2	600	0.19%
2022/08/16	1.1	161.09	5	161.20	161.00	-3.9	597	-0.65%
2022/08/15	4.3	162.48	2	164.00	163.00	2.3	597	0.38%
2022/08/12	1.1	161.02	0	160.00	162.50	1	594	0.17%
2022/08/11	0	158.00	3	157.67	158.00	-3	584	-0.51%
2022/08/05	0	0.00	1	150.50	151.00	-1	579	-0.17%
2022/08/04	0.1	147.00	0	0.00	147.50	0.1	581	0.02%
2022/08/03	1.2	148.26	0	0.00	148.50	1.2	582	0.21%
2022/08/02	0.2	150.01	0	0.00	149.50	0.2	586	0.03%
2022/07/27	1	149.50	0	0.00	150.50	1	588	0.17%
2022/07/26	3	152.00	1	149.50	149.00	2	586	0.34%
2022/07/21	0.1	146.50	1	146.00	148.50	-1	573	-0.17%
2022/07/20	0	0.00	2	144.75	145.00	-2	575	-0.35%
2022/07/18	2	142.52	1	143.50	143.00	1	575	0.18%
2022/07/12	0.1	138.50	0	0.00	136.50	0.1	590	0.02%
2022/07/11	0.1	140.00	0	0.00	140.50	0.1	590	0.01%
2022/07/07	0.1	131.25	0	0.00	135.50	0.1	584	0.02%
2022/07/06	0	132.50	0	0.00	131.50	0	583	0.00%
2022/07/04	1.1	137.91	0	0.00	137.50	1.1	578	0.19%
2022/07/01	1	142.51	1	145.50	142.00	0	584	0.01%
2022/06/30	1.1	144.61	0	0.00	147.50	1.1	584	0.19%
2022/06/29	1.1	152.50	0	0.00	151.00	1.1	575	0.20%
2022/06/28	3	156.68	0.3	157.50	156.50	2.7	574	0.48%
2022/06/27	1.7	171.00	0.1	171.00	169.50	1.6	548	0.29%
2022/06/24	4.1	170.18	0	0.00	169.00	4.1	545	0.75%
2022/06/23	2.2	170.59	1	170.00	170.50	1.2	547	0.22%
2022/06/22	0.1	175.50	0	0.00	174.00	0.1	548	0.02%
2022/06/21	1.1	175.52	2	175.00	177.50	-1	556	-0.17%
2022/06/20	0	178.00	2	177.50	175.00	-2	560	-0.35%
2022/06/17	1	182.00	0	0.00	182.00	1	559	0.18%
2022/06/16	2.2	186.93	2	187.25	183.00	0.2	567	0.03%
2022/06/15	3	187.50	1.1	187.64	186.00	1.9	595	0.32%
2022/06/14	1	184.50	0.1	182.50	184.50	0.9	572	0.16%
2022/06/13	1.7	183.80	4.1	184.74	185.00	-2.3	575	-0.41%
2022/06/10	0	0.00	0.1	180.50	181.00	-0.1	567	-0.01%
2022/06/09	1	179.50	0	0.00	179.00	1	571	0.18%
2022/06/08	0	0.00	1	181.98	182.00	-1	594	-0.17%
2022/06/01	0	0.00	0.1	181.00	181.50	-0.1	657	-0.02%
2022/05/30	0	0.00	0.1	180.50	180.50	-0.1	654	-0.01%
2022/05/25	0.1	177.00	0	0.00	177.50	0.1	655	0.01%
2022/05/23	0.2	180.00	1	180.00	180.00	-0.8	667	-0.12%
2022/05/18	0.1	176.00	0	0.00	176.50	0.1	683	0.01%
2022/05/16	1	173.50	0	0.00	174.50	1	690	0.14%
2022/05/12	0.1	174.00	0	0.00	171.50	0.1	690	0.01%
2022/05/10	0	0.00	1	176.00	175.00	-1	689	-0.15%
2022/05/06	0.2	179.50	0	0.00	179.50	0.2	690	0.02%
2022/05/05	0	0.00	1	181.00	181.00	-1	691	-0.14%
2022/04/29	1.3	178.23	0.1	179.00	179.50	1.3	695	0.18%
2022/04/27	1.1	175.54	0	0.00	176.00	1.1	708	0.16%
2022/04/26	0	178.50	0	0.00	177.50	0	711	0.00%
2022/04/25	2	179.76	0	0.00	179.50	2	700	0.29%
2022/04/22	0	0.00	2.1	184.50	185.00	-2.1	690	-0.30%
2022/04/21	0.1	182.25	1	183.50	186.50	-0.9	685	-0.13%
2022/04/20	2	180.25	1.1	181.55	178.50	0.9	681	0.13%
2022/04/19	1	176.50	0	0.00	176.50	1	667	0.15%
2022/04/18	0	0.00	0	180.00	179.00	0	664	0.00%
2022/04/15	1.1	177.55	0	0.00	178.00	1.1	668	0.16%
2022/04/13	1	179.50	1	178.50	179.50	0	706	0.00%
2022/04/12	0	179.00	0	0.00	178.50	0	724	0.00%
2022/04/11	0.1	184.00	0	0.00	181.00	0.1	754	0.01%
2022/04/08	1	182.51	0	0.00	185.50	1	757	0.13%
2022/04/07	1.1	185.95	0	0.00	183.50	1.1	777	0.14%
2022/04/06	0.1	190.50	0	0.00	190.50	0.1	769	0.01%
2022/04/01	1.1	194.05	0	0.00	195.00	1.1	765	0.14%
2022/03/31	0	0.00	0.1	195.50	195.00	-0.1	766	-0.01%
2022/03/29	2	198.25	1	197.00	197.00	1	803	0.12%
2022/03/28	0	0.00	1	200.00	200.00	-1	817	-0.12%
2022/03/25	0.1	199.00	1	200.00	199.50	-1	836	-0.11%
2022/03/24	2.4	197.33	0	197.50	197.50	2.4	864	0.28%
2022/03/23	0.2	194.50	0	0.00	195.50	0.2	887	0.02%
2022/03/21	0	0.00	0.3	194.50	194.50	-0.3	890	-0.03%
2022/03/18	0	0.00	1	192.50	192.50	-1	888	-0.11%
2022/03/17	0	0.00	1	190.00	189.50	-1	848	-0.12%
2022/03/16	0	0.00	1	186.50	186.50	-1	850	-0.12%
2022/03/15	0.4	185.00	2.5	187.88	187.50	-2.1	850	-0.25%
2022/03/14	0.3	190.00	0	0.00	189.00	0.3	855	0.03%
2022/03/11	0	0.00	4	187.25	189.00	-4	860	-0.47%
2022/03/10	1.1	187.27	5.1	186.69	186.00	-4	851	-0.47%
2022/03/09	1.2	183.37	3	182.83	184.00	-1.9	843	-0.22%
2022/03/08	0.1	173.00	0.4	173.12	173.00	-0.3	817	-0.04%
2022/03/07	2	174.25	0	0.00	174.00	2	811	0.25%
2022/03/03	0.4	177.75	0	0.00	177.00	0.4	816	0.05%
2022/03/02	1.1	176.00	0	0.00	176.50	1.1	820	0.13%
2022/02/25	0	174.50	0	0.00	176.00	0	847	0.00%
2022/02/24	0.3	174.54	0	0.00	173.00	0.3	850	0.03%
2022/02/23	0	176.50	0	0.00	176.00	0	842	0.00%
2022/02/22	1.2	175.23	5	176.10	175.00	-3.8	841	-0.45%
2022/02/21	5	180.50	0	0.00	179.00	5	837	0.60%
2022/02/18	0.1	180.00	0	0.00	179.50	0.1	842	0.01%
2022/02/17	0	0.00	1	180.00	180.00	-1	847	-0.12%
2022/02/15	0.1	178.50	0	179.00	177.00	0	858	0.00%
2022/02/11	0	0.00	2	180.25	180.50	-2	893	-0.22%
2022/02/07	0.1	176.50	0	0.00	176.00	0.1	895	0.01%
2022/01/26	0.5	176.15	0	0.00	174.50	0.5	894	0.06%
2022/01/25	1.1	174.66	0.2	175.50	174.50	0.9	896	0.10%
2022/01/24	0	175.36	1	174.00	177.00	-1	895	-0.11%
2022/01/21	1.2	179.78	1	178.50	177.00	0.2	889	0.02%
2022/01/20	0.1	182.00	0	0.00	181.00	0.1	879	0.01%
2022/01/19	0.2	182.76	0	0.00	182.00	0.2	876	0.02%
2022/01/18	0	185.00	4	185.50	184.50	-4	869	-0.46%
2022/01/14	3.1	184.02	1.3	185.90	183.50	1.9	871	0.21%
2022/01/13	1.3	187.50	0	0.00	186.00	1.3	879	0.14%
2022/01/12	2	182.50	0	0.00	184.50	2	877	0.23%
2022/01/11	0.1	182.50	0	0.00	182.00	0.1	875	0.01%
2022/01/10	1	182.00	0	0.00	183.50	1	876	0.11%
2022/01/07	0.2	185.76	2	185.50	186.00	-1.8	875	-0.20%
2022/01/06	2	189.00	4	188.38	188.50	-2	865	-0.23%
2022/01/05	0	0.00	1	184.00	184.50	-1	843	-0.12%
2022/01/04	1.3	180.72	0.1	181.50	186.00	1.2	834	0.14%
2022/01/03	1	180.50	2	179.00	178.50	-1	800	-0.12%
2021/12/30	1	183.00	1	179.50	181.50	0	796	0.00%
2021/12/29	0.1	178.50	1	179.00	179.00	-0.9	771	-0.12%
2021/12/28	3	177.00	0	0.00	177.00	3	765	0.39%
2021/12/27	0.5	177.39	2	177.00	177.00	-1.6	760	-0.20%
2021/12/24	1.3	177.73	0	0.00	178.00	1.3	764	0.17%
2021/12/23	0.4	175.00	4	173.50	174.50	-3.6	755	-0.48%
2021/12/22	3.1	171.03	2	172.25	171.50	1.1	724	0.15%
2021/12/21	2.3	170.14	0	0.00	170.00	2.3	700	0.32%
2021/12/20	1	170.00	1	173.00	171.50	0	682	0.00%
2021/12/17	3.2	170.54	0.2	171.50	171.00	3	661	0.46%
2021/12/16	1.1	172.00	2.1	171.56	171.00	-1	653	-0.16%
2021/12/14	1.2	171.76	4	172.50	172.50	-2.9	656	-0.43%
2021/12/13	2	171.50	2	174.25	174.50	0	646	0.00%
2021/12/10	11.1	172.10	0	0.00	172.50	11.1	647	1.71%
2021/12/09	0.2	175.00	1.1	174.11	174.00	-0.9	636	-0.14%
2021/12/08	2.1	175.19	0.1	176.79	173.00	2	628	0.33%
2021/12/07	3.1	171.55	1	173.00	174.50	2.1	613	0.34%
2021/12/06	5.1	174.31	0	0.00	173.50	5.1	601	0.85%
2021/12/03	1.1	177.02	0	0.00	177.00	1.1	593	0.18%
2021/12/02	0.1	179.17	1	180.00	179.00	-0.9	585	-0.16%
2021/12/01	1.1	179.50	0	0.00	179.00	1.1	585	0.18%
2021/11/29	0	0.00	3	177.00	177.50	-3	587	-0.51%
2021/11/26	0.1	178.32	0.1	180.00	177.50	0	587	0.00%
2021/11/25	1	179.98	0	0.00	178.50	1	587	0.17%
2021/11/24	4	180.51	1.1	180.59	180.00	2.9	580	0.50%
2021/11/19	0.1	189.50	0	0.00	190.00	0.1	572	0.01%
2021/11/17	2	191.25	0.1	192.00	192.00	1.9	573	0.33%
2021/11/16	1	187.06	1	190.00	190.50	0	571	0.01%
2021/11/15	1	187.00	0	0.00	187.00	1	574	0.17%
2021/11/12	1	187.00	0	0.00	186.50	1	590	0.17%
2021/11/11	1	192.00	0.3	190.23	190.00	0.7	588	0.13%
2021/11/09	0	0.00	2	185.25	184.50	-2	585	-0.34%
2021/11/05	0	0.00	0.1	186.00	184.50	-0.1	649	-0.01%
2021/11/04	0	0.00	1	184.00	185.00	-1	668	-0.15%
2021/11/01	0	181.00	0	0.00	181.50	0	677	0.00%
2021/10/29	0	183.00	1	182.00	183.50	-1	684	-0.14%
2021/10/28	0	183.50	0	0.00	184.00	0	698	0.00%
2021/10/25	0	0.00	0.1	182.50	182.50	-0.1	740	-0.01%
2021/10/21	0	183.00	0	0.00	182.00	0	752	0.00%
2021/10/20	0.2	183.50	0	0.00	184.00	0.2	744	0.02%
2021/10/15	0.1	179.95	0	0.00	180.00	0.1	760	0.01%
2021/10/14	0.2	177.00	0	0.00	176.00	0.2	768	0.02%
2021/10/13	1	175.50	2	174.75	177.00	-1	777	-0.13%
2021/10/12	0.2	181.88	0	0.00	182.00	0.2	775	0.03%
2021/10/08	0	178.50	0	0.00	177.50	0	784	0.00%
2021/10/07	0.2	177.00	0	0.00	177.00	0.2	806	0.02%
2021/10/05	0	173.00	0	0.00	173.00	0	838	0.00%
2021/10/01	0	174.00	0	0.00	173.00	0	853	0.00%
2021/09/30	0.2	176.00	1	175.00	177.00	-0.9	850	-0.10%
2021/09/28	0.2	174.00	1	172.00	173.50	-0.8	859	-0.09%
2021/09/27	0.1	172.50	0	0.00	171.50	0.1	866	0.01%
2021/09/24	1	173.99	2.1	174.27	174.50	-1	868	-0.12%
2021/09/23	1.1	172.22	0.2	173.00	172.00	0.9	857	0.11%
2021/09/22	1.1	180.52	1	183.00	178.00	0.1	839	0.01%
2021/09/17	0.2	185.00	0	0.00	184.50	0.2	824	0.02%
2021/09/16	0	183.00	0	0.00	182.50	0	828	0.00%
2021/09/15	0	184.00	0	0.00	182.50	0	838	0.00%
2021/09/13	1	183.52	0	0.00	185.50	1	889	0.11%
2021/09/08	1	182.50	2	184.00	182.50	-1	1,018	-0.09%
2021/09/07	0	188.00	0.4	188.00	186.50	-0.4	1,050	-0.04%
2021/09/06	0.1	191.50	0	0.00	188.00	0.1	1,100	0.01%
2021/08/31	0	197.50	0	196.50	199.00	0	1,150	0.00%
2021/08/27	1	193.00	0	0.00	193.50	1	1,177	0.08%
2021/08/26	2	195.00	0	0.00	195.00	2	1,194	0.17%
2021/08/25	0	0.00	0.5	192.00	193.00	-0.5	1,210	-0.04%
2021/08/23	0	0.00	1.1	191.56	191.00	-1.1	1,218	-0.09%
2021/08/20	0	0.00	2	185.25	188.50	-2	1,219	-0.16%
2021/08/19	0	188.00	0	0.00	186.00	0	1,220	0.00%
2021/08/18	1	190.00	2	187.00	192.50	-1	1,219	-0.08%
2021/08/16	2	191.75	2.1	191.77	192.00	-0.1	1,199	0.00%
2021/08/13	2.2	199.14	0	0.00	197.50	2.2	1,189	0.18%
2021/08/12	1	201.50	0	0.00	203.50	1	1,181	0.09%
2021/08/11	6.4	203.55	4.1	204.15	206.00	2.4	1,170	0.20%
2021/08/10	1.4	195.17	3	198.33	197.50	-1.6	1,137	-0.14%
2021/08/09	0	0.00	2	191.00	191.00	-2	1,154	-0.17%
2021/08/06	1	191.50	0.1	192.50	191.50	0.9	1,173	0.08%
2021/08/05	0	193.00	0	0.00	192.50	0	1,197	0.00%
2021/08/03	1.3	198.54	1.1	197.55	197.00	0.2	1,273	0.02%
2021/08/02	1.1	191.26	0	0.00	192.00	1.1	1,270	0.09%
2021/07/30	1	197.48	3	196.50	195.50	-2	1,267	-0.16%
2021/07/29	2	198.51	0	0.00	198.50	2	1,265	0.16%
2021/07/27	0	203.00	2	202.25	202.50	-2	1,321	-0.15%
2021/07/26	2	200.00	0	0.00	200.50	2	1,354	0.15%
2021/07/23	0	0.00	2	201.00	201.00	-2	1,362	-0.15%
2021/07/22	0.1	202.00	0	0.00	201.00	0.1	1,361	0.01%
2021/07/21	2.1	201.02	1	201.50	202.00	1.1	1,367	0.08%
2021/07/20	0.1	204.83	1	202.50	202.50	-0.9	1,380	-0.06%
2021/07/19	1	205.00	1.5	205.83	206.00	-0.5	1,392	-0.04%
2021/07/16	1	209.00	1	209.00	208.50	0	1,431	0.00%
2021/07/15	2.1	209.78	0	0.00	211.00	2.1	1,458	0.14%
2021/07/14	1.5	208.17	1	206.00	207.00	0.5	1,453	0.03%
2021/07/13	4.2	209.62	2	211.25	209.50	2.2	1,448	0.15%
2021/07/12	1.2	207.83	0	0.00	206.00	1.2	1,441	0.08%
2021/07/09	1.1	206.10	1	206.00	206.50	0.1	1,449	0.00%
2021/07/08	0.2	209.06	0	0.00	208.00	0.2	1,484	0.01%
2021/07/07	1	210.00	0	0.00	209.00	1	1,539	0.06%
2021/07/05	1	211.00	0	212.00	212.00	1	1,637	0.06%
2021/07/02	0.2	210.50	0.2	210.50	209.00	0.1	1,701	0.00%
2021/07/01	1.2	210.28	1.4	211.39	209.00	-0.1	1,707	-0.01%
2021/06/30	1	213.00	2	212.50	212.50	-1	1,718	-0.06%
2021/06/29	0.1	213.42	0	214.00	213.50	0	1,721	0.00%
2021/06/28	2.3	213.70	1	217.00	214.00	1.3	1,717	0.07%
2021/06/25	3	215.51	0	0.00	216.00	3	1,722	0.18%
2021/06/24	1	212.03	1	213.50	214.00	0	1,729	0.00%
2021/06/23	3	210.17	2	213.02	211.50	1	1,736	0.06%
2021/06/22	1.1	216.44	0	0.00	210.00	1.1	1,761	0.06%
2021/06/21	4.2	217.33	1	216.50	216.00	3.2	1,752	0.18%
2021/06/18	8.4	223.85	0	0.00	222.00	8.4	1,741	0.48%
2021/06/17	7.6	237.90	8	238.38	237.50	-0.4	1,707	-0.03%
2021/06/16	5	240.10	1.3	242.76	239.50	3.7	1,668	0.22%
2021/06/15	1.5	241.67	0	0.00	242.50	1.5	1,664	0.09%
2021/06/11	1	232.50	1	234.50	236.00	0	1,626	0.00%
2021/06/10	0.1	236.50	1	235.50	235.50	-1	1,619	-0.06%
2021/06/09	1.1	232.58	0	0.00	232.00	1.1	1,626	0.07%
2021/06/08	1	236.00	0	0.00	235.50	1	1,627	0.06%
2021/06/07	0.1	238.50	0	238.00	237.00	0.1	1,635	0.00%
2021/06/04	1	238.00	0	0.00	238.00	1	1,630	0.06%
2021/06/03	1	239.00	2	239.50	241.00	-1	1,637	-0.06%
2021/06/02	1	237.50	0	0.00	236.00	1	1,627	0.06%
2021/06/01	0	231.00	0.5	231.50	229.50	-0.5	1,614	-0.03%
2021/05/31	0	0.00	1.1	231.57	231.00	-1.1	1,620	-0.07%
2021/05/28	1.1	232.95	0.1	233.50	233.00	1	1,636	0.06%
2021/05/27	0.2	233.00	0	0.00	231.00	0.2	1,637	0.01%
2021/05/26	0	0.00	0.6	230.58	231.00	-0.6	1,641	-0.04%
2021/05/25	2	227.02	1	228.00	228.00	1	1,646	0.06%
2021/05/21	0.5	228.00	0	0.00	227.50	0.5	1,664	0.03%
2021/05/20	0.1	226.00	0.1	226.00	225.00	0	1,675	0.00%
2021/05/19	2	223.02	0.3	225.00	224.50	1.7	1,686	0.10%
2021/05/18	0.5	226.90	0	0.00	225.50	0.5	1,695	0.03%
2021/05/17	1.1	213.98	0	0.00	214.50	1.1	1,701	0.06%
2021/05/14	6	225.33	1	225.00	223.00	5	1,674	0.30%
2021/05/13	0.5	222.83	1	221.00	221.50	-0.5	1,654	-0.03%
2021/05/12	2.3	216.16	2	211.50	217.50	0.3	1,634	0.02%
2021/05/11	5.2	225.37	0	0.00	224.00	5.2	1,588	0.33%
2021/05/10	0	0.00	1	232.50	232.00	-1	1,573	-0.06%
2021/05/07	2.3	232.70	2	233.75	234.00	0.3	1,578	0.02%
2021/05/06	1	230.00	1	228.50	228.50	0	1,595	0.00%
2021/05/05	2.2	231.06	4	230.00	229.00	-1.8	1,596	-0.11%
2021/05/04	2.3	229.57	2.1	228.78	228.00	0.2	1,601	0.01%
2021/05/03	3.5	235.96	1	239.00	233.50	2.5	1,583	0.15%
2021/04/29	0.1	245.00	1	242.50	243.50	-0.9	1,600	-0.06%
2021/04/28	1.1	247.52	3	247.17	246.50	-2	1,722	-0.11%
2021/04/27	0.1	249.50	0.4	251.00	249.00	-0.4	1,756	-0.02%
2021/04/26	0.1	250.00	2	247.50	248.00	-1.9	1,788	-0.11%
2021/04/23	3.1	242.55	0	0.00	242.50	3.1	1,828	0.17%
2021/04/22	6.1	247.33	1	245.00	245.00	5.1	1,900	0.27%
2021/04/21	5	250.80	3.1	251.21	250.50	1.9	1,878	0.10%
2021/04/20	1	253.50	1.1	257.05	257.00	-0.1	1,871	0.00%
2021/04/19	5.1	258.29	0	0.00	256.50	5.1	1,878	0.27%
2021/04/16	0	0.00	1	263.50	261.00	-1	1,867	-0.05%
2021/04/15	3	260.00	0.2	262.00	262.50	2.8	1,857	0.15%
2021/04/14	4.2	254.77	5.6	257.59	261.50	-1.4	1,870	-0.07%
2021/04/13	4.1	262.77	1.6	263.29	260.50	2.5	1,838	0.13%
2021/04/12	4	271.25	2.2	271.77	268.50	1.9	1,789	0.10%
2021/04/09	9.2	267.05	1.3	267.77	265.00	7.9	1,747	0.45%
2021/04/08	5.3	263.23	2.2	265.00	266.50	3.1	1,697	0.18%
2021/04/07	0	0.00	5	253.10	253.50	-5	1,623	-0.31%
2021/04/06	1	251.01	1	251.00	251.00	0	1,615	0.00%
2021/04/01	0	0.00	2	249.24	248.50	-2	1,603	-0.13%
2021/03/31	0	0.00	4	247.50	247.50	-4	1,597	-0.25%
2021/03/30	0	0.00	1.1	245.59	246.50	-1.1	1,603	-0.07%
2021/03/29	1	246.00	1.3	247.90	246.00	-0.3	1,604	-0.02%
2021/03/26	0	246.00	2.2	247.11	247.50	-2.2	1,604	-0.14%
2021/03/25	3.1	249.94	11	250.41	247.50	-7.9	1,598	-0.49%
2021/03/24	3.1	244.66	0	0.00	244.50	3.1	1,567	0.19%
2021/03/23	0.1	242.00	1	243.00	243.50	-0.9	1,542	-0.06%
2021/03/22	0.1	242.50	1	242.50	243.50	-0.9	1,539	-0.06%
2021/03/19	0	0.00	1	241.00	243.50	-1	1,534	-0.07%
2021/03/18	1	239.00	3	238.17	240.50	-2	1,521	-0.13%
2021/03/17	2.1	233.78	0	0.00	233.00	2.1	1,558	0.13%
2021/03/16	1.2	233.72	1.2	235.83	234.00	0	1,569	0.00%
2021/03/15	4.2	236.37	1	236.00	235.50	3.2	1,561	0.20%
2021/03/11	1.3	226.96	2	228.25	229.50	-0.7	1,558	-0.04%
2021/03/10	6.1	231.00	5	230.50	230.50	1.1	1,548	0.07%
2021/03/09	0.2	231.00	1.1	229.10	230.00	-0.9	1,555	-0.06%
2021/03/08	0	0.00	1	235.50	233.50	-1	1,543	-0.06%
2021/03/05	0.1	234.50	3	233.67	233.00	-3	1,558	-0.19%
2021/03/04	0	0.00	1	235.00	235.00	-1	1,561	-0.06%
2021/03/03	1.5	233.85	0	0.00	235.50	1.5	1,566	0.10%
2021/03/02	2	239.51	1	239.50	236.50	1	1,570	0.07%
2021/02/26	1.2	237.09	0	239.00	237.00	1.1	1,583	0.07%
2021/02/25	1.3	238.31	1	238.50	239.00	0.3	1,603	0.02%
2021/02/24	2.3	239.37	1	241.00	238.50	1.3	1,665	0.08%
2021/02/23	0.1	240.00	1	239.00	240.50	-1	1,669	-0.06%
2021/02/22	0.1	243.05	0	0.00	242.50	0.1	1,666	0.01%
2021/02/19	2.2	241.59	0	0.00	242.50	2.2	1,691	0.13%
2021/02/18	1	243.00	0	0.00	244.00	1	1,702	0.06%
2021/02/17	1	246.03	0.5	245.00	246.50	0.5	1,727	0.03%
2021/02/05	1.2	240.43	1	240.00	240.00	0.2	1,776	0.01%
2021/02/04	1	237.50	0	0.00	239.00	1	1,778	0.06%
2021/02/02	2	240.75	1	241.50	242.00	1	1,793	0.06%
2021/02/01	1.2	235.76	1	235.00	239.50	0.2	1,795	0.01%
2021/01/29	0	0.00	1	240.00	239.00	-1	1,800	-0.06%
2021/01/28	3	240.51	2	243.00	239.00	1	1,789	0.06%
2021/01/27	1	246.00	0	0.00	246.00	1	1,764	0.06%
2021/01/26	2.1	250.14	0	0.00	248.50	2.1	1,751	0.12%
2021/01/25	2	250.50	0	0.00	250.50	2	1,721	0.12%
2021/01/22	1	250.00	3	253.67	253.50	-2	1,697	-0.12%
2021/01/21	7.1	249.89	10	246.70	254.00	-3	1,640	-0.18%
2021/01/20	0	0.00	20	239.13	242.00	-20	1,510	-1.32%
2021/01/19	1	242.00	10	239.50	239.50	-9	1,471	-0.61%
2021/01/18	16	232.69	4	235.00	238.50	12	1,428	0.84%
2021/01/15	4.7	234.89	30	236.35	232.00	-25.3	1,368	-1.85%
2021/01/13	1	222.50	3	222.50	222.00	-2	1,286	-0.16%
2021/01/08	2	220.75	0	0.00	220.50	2	1,251	0.16%
2021/01/07	0	0.00	1	219.00	221.00	-1	1,247	-0.08%
2021/01/05	0.1	221.00	0	0.00	219.00	0.1	1,219	0.01%
2021/01/04	0	0.00	1	217.00	219.50	-1	1,215	-0.08%
2020/12/28	1	215.50	1	215.00	214.50	0	1,193	0.00%
2020/12/25	1.1	211.45	0	0.00	211.50	1.1	1,182	0.09%
2020/12/24	1	209.50	0	0.00	209.50	1	1,179	0.08%
2020/12/23	2	211.00	7	211.29	210.50	-5	1,174	-0.43%
2020/12/22	1	212.00	0	0.00	209.50	1	1,184	0.08%
2020/12/21	1	212.50	0	0.00	212.50	1	1,195	0.08%
2020/12/18	0	0.00	1	215.00	214.50	-1	1,199	-0.08%
2020/12/16	0.1	217.00	0	0.00	216.50	0.1	1,201	0.01%
2020/12/15	1	214.50	0	0.00	214.00	1	1,204	0.08%
2020/12/11	9	215.67	1	216.50	215.00	8	1,219	0.66%
2020/12/10	2	226.78	1	227.00	226.50	1	1,158	0.09%
2020/12/09	9	228.89	2.3	228.70	229.50	6.7	1,142	0.59%
2020/12/08	3	229.17	0	0.00	229.50	3	1,151	0.26%
2020/12/07	2	230.00	10	228.00	228.00	-8	1,145	-0.70%
2020/12/04	2	226.50	8	225.50	226.50	-6	1,141	-0.53%
2020/12/02	0	0.00	0.2	229.00	228.50	-0.2	1,136	-0.02%
2020/12/01	1.2	226.17	0	228.50	227.00	1.2	1,140	0.10%
2020/11/27	2	228.00	1.1	228.55	229.00	0.9	1,114	0.08%
2020/11/26	0	0.00	5	228.10	228.50	-5	1,104	-0.45%
2020/11/25	2	225.25	2	225.00	223.50	0	1,087	0.00%
2020/11/24	1.3	222.77	3	222.17	224.00	-1.7	1,091	-0.16%
2020/11/23	0	0.00	4	221.63	222.00	-4	1,100	-0.36%
2020/11/20	4	213.88	1	213.50	214.00	3	1,129	0.27%
2020/11/19	2	215.25	0	0.00	216.00	2	1,129	0.18%
2020/11/18	0	0.00	6	218.50	216.50	-6	1,125	-0.53%
2020/11/17	2	213.00	2	213.00	213.50	0	1,098	0.00%
2020/11/13	3	209.83	3	207.67	210.00	0	1,103	0.00%
2020/11/12	3	203.50	0	0.00	202.50	3	1,057	0.28%
2020/11/10	1	207.00	0	0.00	205.50	1	1,078	0.09%
2020/11/09	0	0.00	1	205.50	207.00	-1	1,079	-0.09%
2020/11/06	0	0.00	1	203.50	203.50	-1	1,075	-0.09%
2020/10/29	1	198.50	0	0.00	198.50	1	1,151	0.09%
2020/10/26	2	200.25	0	0.00	200.00	2	1,157	0.17%
2020/10/22	1	203.00	1	203.50	201.00	0	1,201	0.00%
2020/10/21	0	0.00	1	202.50	201.00	-1	1,209	-0.08%
2020/10/20	0	0.00	1	202.50	202.50	-1	1,225	-0.08%
2020/10/16	0	0.00	1	198.50	198.50	-1	1,247	-0.08%
2020/09/28	0	0.00	1	192.50	193.00	-1	1,575	-0.06%
2020/09/25	2	193.00	2	191.75	191.50	0	1,583	0.00%
2020/09/24	0	0.00	7	194.21	193.50	-7	1,580	-0.44%
2020/09/22	1	199.00	1	199.50	199.00	0	1,581	0.00%
2020/09/18	1	202.50	0	0.00	201.00	1	1,601	0.06%
2020/09/17	1	199.50	1	201.50	200.00	0	1,618	0.00%
2020/09/16	0	0.00	44	200.59	201.50	-44	1,627	-2.70%
2020/09/11	1	202.50	1	203.00	200.50	0	1,707	0.00%
2020/09/10	3	199.33	0	0.00	199.00	3	1,807	0.17%
2020/09/08	1	199.50	2	199.50	200.00	-1	1,911	-0.05%
2020/09/07	4	200.25	0	0.00	200.00	4	1,946	0.21%
2020/09/04	1	202.00	1	200.00	201.50	0	1,983	0.00%
2020/08/31	0.3	207.00	0	0.00	206.00	0.3	2,035	0.01%
2020/08/28	1	206.00	0	0.00	204.50	1	2,052	0.05%
2020/08/27	2.3	210.72	0	0.00	209.00	2.3	2,053	0.11%
2020/08/26	5.3	212.19	3	212.33	210.50	2.3	2,040	0.11%
2020/08/25	0.3	206.00	0	0.00	204.50	0.3	1,964	0.01%
2020/08/24	0	0.00	1	200.00	201.00	-1	2,004	-0.05%
2020/08/21	1	198.50	0	0.00	199.50	1	2,027	0.05%
2020/08/20	6	198.75	1	202.50	197.00	5	2,028	0.25%
2020/08/19	2	203.75	2	207.25	203.50	0	2,029	0.00%
2020/08/18	9	203.89	0	0.00	203.50	9	2,111	0.43%
2020/08/17	1	208.00	0	0.00	207.50	1	2,107	0.05%
2020/08/14	8	208.50	0	0.00	207.50	8	2,123	0.38%
2020/08/13	2	211.50	0	0.00	212.00	2	2,100	0.10%
2020/08/12	0	0.00	2	210.50	212.00	-2	2,092	-0.10%
2020/08/11	4	211.00	0	0.00	209.00	4	2,099	0.19%
2020/08/10	2	213.25	3	212.33	213.00	-1	2,133	-0.05%
2020/08/07	4	209.00	1	209.00	208.50	3	2,124	0.14%
2020/08/06	6	210.83	0	0.00	210.00	6	2,127	0.28%
2020/08/05	6	211.50	0	0.00	212.00	6	2,159	0.28%
2020/08/04	5	206.60	1	207.00	207.50	4	2,149	0.19%
2020/08/03	10	205.60	2	205.50	205.50	8	2,151	0.37%
2020/07/31	15	204.03	7	205.50	205.50	8	2,157	0.37%
2020/07/30	15	206.10	8	206.56	206.50	7	2,154	0.32%
2020/07/29	7	203.50	10	204.50	203.50	-3	2,150	-0.14%
2020/07/28	11	205.86	1.3	206.40	202.50	9.8	2,146	0.45%
2020/07/27	8.3	209.71	3	210.00	210.00	5.3	2,117	0.25%
2020/07/24	2	205.50	2	204.75	204.50	0	2,083	0.00%
2020/07/23	7	208.07	0	0.00	207.50	7	2,065	0.34%
2020/07/22	1	209.00	0	0.00	209.00	1	2,053	0.05%
2020/07/21	2	208.25	1	209.00	209.50	1	2,044	0.05%
2020/07/17	2	211.00	1	210.50	213.00	1	2,008	0.05%
2020/07/16	10	212.25	1	213.00	210.50	9	2,014	0.45%
2020/07/15	1	215.00	2	219.00	214.50	-1	1,991	-0.05%
2020/07/14	10	219.70	1	219.00	219.50	9	1,974	0.46%
2020/07/13	3	221.50	14	220.21	219.50	-11	1,937	-0.57%
2020/07/10	1	206.00	6	206.08	206.00	-5	1,858	-0.27%
2020/07/09	2	209.50	0	0.00	209.00	2	1,866	0.11%
2020/07/08	5	205.50	0	0.00	205.50	5	1,845	0.27%
2020/07/07	1	205.00	0	0.00	206.50	1	1,840	0.05%
2020/07/03	5	206.90	0	0.00	206.50	5	1,838	0.27%
2020/07/01	1	201.00	0	0.00	201.50	1	1,853	0.05%
2020/06/29	1	198.50	6	199.33	200.50	-5	1,869	-0.27%
2020/06/24	1	202.50	3	200.33	201.00	-2	1,859	-0.11%
2020/06/22	3	200.67	1	201.00	201.00	2	1,899	0.11%
2020/06/19	1	206.00	0	0.00	205.50	1	1,871	0.05%
2020/06/18	1	208.00	12	209.00	210.00	-11	1,847	-0.60%
2020/06/17	17	210.12	7	210.57	208.00	10	1,844	0.54%
2020/06/16	22	222.73	1	222.50	224.00	21	1,760	1.19%
2020/06/15	1	224.00	0	0.00	221.00	1	1,743	0.06%
2020/06/11	1	222.00	0	0.00	218.00	1	1,701	0.06%
2020/06/10	0	0.00	2	220.50	222.00	-2	1,687	-0.12%
2020/06/08	1	218.00	1	218.00	217.00	0	1,761	0.00%
2020/06/05	1	212.00	1	213.00	214.00	0	1,765	0.00%
2020/06/04	1	215.00	0	0.00	214.00	1	1,789	0.06%
2020/06/03	1	214.00	0	0.00	215.00	1	1,787	0.06%
2020/06/02	1	216.00	2	216.50	215.50	-1	1,764	-0.06%
2020/06/01	8	212.94	8.1	213.02	215.00	-0.1	1,741	-0.01%
2020/05/29	6	210.58	7	211.43	210.00	-1	1,720	-0.06%
2020/05/28	1	206.00	5	205.90	205.00	-4	1,696	-0.24%
2020/05/27	1	207.50	1	207.50	208.00	0	1,695	0.00%
2020/05/26	4	210.00	2	209.25	208.50	2	1,688	0.12%
2020/05/25	3	204.33	2	205.75	209.00	1	1,647	0.06%
2020/05/22	3	197.17	0	0.00	197.00	3	1,548	0.19%
2020/05/20	0.1	192.00	0	0.00	191.50	0.1	1,519	0.01%
2020/05/15	15	200.47	15	196.77	195.00	0	1,520	0.00%
2020/05/14	3	196.50	2	195.50	194.00	1	1,450	0.07%
2020/05/13	0	0.00	2	196.00	196.50	-2	1,438	-0.14%
2020/05/12	7	197.79	6.3	196.76	197.50	0.7	1,436	0.05%
2020/05/11	0	0.00	1	191.50	190.50	-1	1,409	-0.07%
2020/05/07	1	188.50	0	0.00	189.50	1	1,417	0.07%
2020/05/05	1	186.50	0	0.00	186.50	1	1,420	0.07%
2020/05/04	13	186.50	13	186.50	187.00	0	1,431	0.00%
2020/04/29	0	0.00	3	188.00	188.50	-3	1,456	-0.21%
2020/04/22	0	0.00	1	180.00	183.50	-1	1,523	-0.07%
2020/04/21	0	0.00	28	182.05	183.00	-28	1,533	-1.83%
2020/04/17	21	189.12	7	188.64	187.00	14	1,596	0.88%
2020/04/16	0	0.00	2	183.00	184.50	-2	1,583	-0.13%
2020/04/15	10	184.50	0	0.00	185.00	10	1,593	0.63%
2020/04/14	0	0.00	3	179.50	181.00	-3	1,569	-0.19%
2020/04/13	0	0.00	1	175.50	175.00	-1	1,564	-0.06%
2020/04/10	2	173.25	0	0.00	175.00	2	1,575	0.13%
2020/04/08	3	175.00	1	175.00	175.50	2	1,612	0.12%
2020/04/07	1	174.50	0	0.00	174.50	1	1,612	0.06%
2020/04/06	1	166.50	1	167.00	168.00	0	1,591	0.00%
2020/03/31	0	0.00	1	164.50	165.50	-1	1,602	-0.06%
2020/03/30	0	0.00	3	159.50	162.50	-3	1,623	-0.18%
2020/03/27	3	163.83	1	164.00	161.50	2	1,752	0.11%
2020/03/26	2	161.00	1	164.50	161.00	1	1,875	0.05%
2020/03/25	3	159.00	1	159.50	159.50	2	1,923	0.10%
2020/03/24	10	143.45	3	146.50	145.00	7	1,949	0.36%
2020/03/23	0	0.00	8	134.25	138.50	-8	1,936	-0.41%
2020/03/20	9	137.00	16	140.81	142.00	-7	1,944	-0.36%
2020/03/19	0	0.00	15	133.00	131.50	-15	1,933	-0.78%
2020/03/18	1	149.00	1	146.00	145.00	0	1,926	0.00%
2020/03/17	1	149.00	0	0.00	147.00	1	1,996	0.05%
2020/03/16	2	157.25	0	0.00	152.00	2	2,116	0.09%
2020/03/13	3	153.33	2	152.75	158.50	1	2,122	0.05%
2020/03/12	1	172.00	3	169.17	168.00	-2	2,161	-0.09%
2020/03/11	1	178.50	2	178.25	177.00	-1	2,128	-0.05%
2020/03/10	4	175.38	2	175.75	175.50	2	2,110	0.09%
2020/03/09	3	182.67	2	181.00	179.50	1	2,083	0.05%
2020/03/06	1	185.50	0	0.00	185.50	1	2,076	0.05%
2020/03/04	0	185.00	0	0.00	185.50	0	2,150	0.00%
2020/03/03	1.2	182.25	1	186.50	186.50	0.2	2,156	0.01%
2020/03/02	1	179.50	3	178.00	179.50	-2	2,156	-0.09%
2020/02/21	10	190.50	10	187.50	188.00	0	2,290	0.00%
2020/02/19	1	184.50	0	0.00	184.50	1	2,457	0.04%
2020/02/14	1	188.00	1	187.50	188.00	0	2,511	0.00%
2020/02/12	0	0.00	1	189.50	189.00	-1	2,538	-0.04%
2020/02/11	2.1	186.81	1	186.50	188.00	1.1	2,530	0.04%
2020/02/10	1	184.50	0	0.00	183.00	1	2,533	0.04%
2020/02/06	7	190.00	0	0.00	190.00	7	2,546	0.27%
2020/02/05	0	0.00	1	186.00	188.00	-1	2,547	-0.04%
2020/02/04	1	185.00	0	0.00	187.50	1	2,567	0.04%
2020/02/03	6	184.33	4	183.00	184.50	2	2,555	0.08%
2020/01/30	8	186.44	3	187.00	184.50	5	2,518	0.20%
2020/01/20	0	0.00	2	198.00	198.00	-2	2,470	-0.08%
2020/01/17	3	199.67	0	0.00	199.00	3	2,466	0.12%
2020/01/15	0	0.00	2	201.00	201.00	-2	2,484	-0.08%
2020/01/14	6	199.75	2	198.50	200.50	4	2,465	0.16%
2020/01/13	0	0.00	1	192.00	194.50	-1	2,402	-0.04%
2020/01/09	1	190.00	0	0.00	193.00	1	2,392	0.04%
2020/01/08	0	0.00	8	189.69	188.00	-8	2,391	-0.33%
2020/01/07	3	189.00	3	188.17	189.00	0	2,393	0.00%
2020/01/06	2	190.00	0	0.00	190.00	2	2,419	0.08%
2020/01/03	1	194.00	4	193.00	193.00	-3	2,409	-0.12%
2020/01/02	5	195.80	3	196.50	195.00	2	2,387	0.08%
2019/12/30	0	0.00	2	195.00	194.50	-2	2,369	-0.08%
2019/12/27	1	196.00	1	198.00	196.00	0	2,361	0.00%
2019/12/26	3	196.17	2	195.75	197.50	1	2,349	0.04%
2019/12/25	4	195.50	15	196.00	195.50	-11	2,344	-0.47%
2019/12/24	18	197.75	14	198.07	197.50	4	2,337	0.17%
2019/12/23	11	192.82	16	195.81	200.00	-5	2,280	-0.22%
2019/12/20	1	188.00	1	187.00	189.00	0	2,319	0.00%
2019/12/19	1	187.50	3	184.67	187.50	-2	2,225	-0.09%
2019/12/18	0	0.00	1	183.50	182.50	-1	2,187	-0.05%
2019/12/17	1	182.50	2	182.50	183.00	-1	2,192	-0.05%
2019/12/16	5	182.70	0	0.00	182.00	5	2,208	0.23%
2019/12/13	2	182.25	0	0.00	182.00	2	2,224	0.09%
2019/12/12	2	183.50	5	182.70	183.50	-3	2,201	-0.14%
2019/12/11	36	185.25	38	180.37	178.50	-2	2,112	-0.09%
2019/12/10	2	181.25	3	180.17	181.50	-1	1,982	-0.05%
2019/12/09	7	179.64	6	179.33	180.50	1	1,963	0.05%
2019/12/06	7	171.36	1	173.00	171.00	6	1,855	0.32%
2019/12/04	7	171.14	4	171.00	171.00	3	1,856	0.16%
2019/12/03	8	173.75	2	175.25	174.00	6	1,855	0.32%
2019/12/02	7.5	177.47	21.2	177.42	175.00	-13.7	1,865	-0.73%
2019/11/28	1	172.50	10	174.00	173.50	-9	1,842	-0.49%
2019/11/27	3	172.33	3	174.17	173.50	0	1,884	0.00%
2019/11/26	2	170.25	4.1	171.14	172.50	-2.1	1,863	-0.11%
2019/11/25	3	167.83	0	0.00	166.00	3	1,836	0.16%
2019/11/22	0	0.00	1	166.50	167.50	-1	1,835	-0.05%
2019/11/20	2	168.50	2.1	172.17	169.00	-0.1	1,833	0.00%
2019/11/19	2	172.75	3	172.50	173.00	-1	1,749	-0.06%
2019/11/18	16.1	174.99	9	174.11	172.00	7.1	1,733	0.41%
2019/11/15	0	0.00	2	168.50	168.50	-2	1,580	-0.13%
2019/11/14	5	167.10	0	0.00	165.50	5	1,564	0.32%
2019/11/13	0	0.00	12.1	163.51	167.50	-12.1	1,561	-0.77%
2019/11/12	0	0.00	2	164.00	166.00	-2	1,545	-0.13%
2019/11/11	3	161.00	0	0.00	160.00	3	1,528	0.20%
2019/11/07	6	161.83	10	162.90	161.00	-4	1,565	-0.26%
2019/11/06	0	0.00	2	164.50	164.00	-2	1,561	-0.13%
2019/11/05	1.2	162.83	3	163.00	163.00	-1.8	1,555	-0.12%
2019/11/04	0	0.00	1	162.00	162.00	-1	1,578	-0.06%
2019/11/01	0	0.00	6	161.92	161.00	-6	1,581	-0.38%
2019/10/31	1	158.00	0	0.00	158.50	1	1,566	0.06%
2019/10/30	1	158.00	0	0.00	158.00	1	1,588	0.06%
2019/10/28	5	157.10	0	0.00	156.50	5	1,726	0.29%
2019/10/25	2	156.75	0	0.00	156.50	2	1,819	0.11%
2019/10/24	1	157.00	0	0.00	158.00	1	1,845	0.05%
2019/10/23	10	157.05	1	157.00	156.00	9	1,853	0.49%
2019/10/22	2	155.75	0	0.00	155.50	2	1,837	0.11%
2019/10/21	1	154.50	0	0.00	156.00	1	1,850	0.05%
2019/10/18	7	157.00	1	155.50	155.50	6	1,880	0.32%
2019/10/17	2	153.75	1	155.50	154.50	1	1,895	0.05%
2019/10/16	2	156.50	0	0.00	155.00	2	1,897	0.11%
2019/10/15	1	156.50	0	0.00	156.50	1	1,891	0.05%
2019/10/14	1	158.50	14	159.07	157.50	-13	1,894	-0.69%
2019/10/09	2	161.50	0	0.00	163.00	2	1,869	0.11%
2019/10/04	1	160.50	0	0.00	160.50	1	1,940	0.05%
2019/10/02	3	163.33	0	0.00	163.50	3	2,067	0.15%
2019/09/27	16	169.00	1	165.50	164.50	15	2,136	0.70%
2019/09/26	11	166.09	14	167.46	168.50	-3	2,107	-0.14%
2019/09/25	17	168.85	49	164.95	163.00	-32	2,096	-1.53%
2019/09/24	1	161.00	2	161.50	162.00	-1	1,953	-0.05%
2019/09/23	0	0.00	1	160.00	160.50	-1	1,959	-0.05%
2019/09/20	0	0.00	2	161.50	160.00	-2	1,982	-0.10%
2019/09/19	5	159.20	2	162.00	159.00	3	1,984	0.15%
2019/09/18	1	160.50	0	0.00	160.50	1	1,969	0.05%
2019/09/16	5	155.00	0	0.00	155.00	5	2,109	0.24%
2019/09/12	0	0.00	7	156.00	156.50	-7	2,135	-0.33%
2019/09/11	4	153.50	2	154.00	154.00	2	2,152	0.09%
2019/09/09	0	0.00	1	155.00	155.00	-1	2,152	-0.05%
2019/09/05	1	158.50	1.1	157.45	157.50	-0.1	2,170	0.00%
2019/09/04	1	159.00	0	0.00	158.50	1	2,189	0.05%
2019/09/03	2	157.50	0	0.00	155.00	2	2,233	0.09%
2019/09/02	0	0.00	1	157.00	156.50	-1	2,272	-0.04%
2019/08/28	0	0.00	1	153.50	152.00	-1	2,285	-0.04%
2019/08/23	1	150.50	5	150.70	152.00	-4	2,348	-0.17%
2019/08/22	8	149.75	3	149.83	148.50	5	2,384	0.21%
2019/08/21	7	148.79	2	148.50	148.50	5	2,400	0.21%
2019/08/19	0	0.00	2	152.00	151.00	-2	2,503	-0.08%
2019/08/15	3.1	151.35	2	151.50	150.50	1.1	2,706	0.04%
2019/08/14	1	154.00	0	0.00	153.00	1	2,870	0.03%
2019/08/13	0	0.00	1	150.00	152.50	-1	2,961	-0.03%
2019/08/12	1	157.00	1	157.00	157.50	0	3,095	0.00%
2019/08/08	0	0.00	5	156.10	157.00	-5	3,188	-0.16%
2019/08/07	1	155.00	0	0.00	155.00	1	3,350	0.03%
2019/08/06	1	154.00	1	148.00	154.50	0	3,405	0.00%
2019/08/05	0	0.00	4	154.63	154.00	-4	3,451	-0.12%
2019/08/02	0	0.00	2	153.50	154.00	-2	3,505	-0.06%
2019/08/01	4	156.25	4	155.50	155.00	0	3,551	0.00%
2019/07/31	2	157.75	0	0.00	158.50	2	3,599	0.06%
2019/07/30	26	164.29	8	158.94	158.50	18	3,699	0.49%
2019/07/29	13	160.12	9	162.61	163.00	4	3,726	0.11%
2019/07/25	0	0.00	1	155.00	154.50	-1	3,718	-0.03%
2019/07/24	4	153.50	0	0.00	152.50	4	3,838	0.10%
2019/07/22	2	154.75	0	0.00	155.00	2	3,955	0.05%
2019/07/19	2	153.25	0	0.00	152.50	2	4,052	0.05%
2019/07/18	11	153.95	1.1	152.91	153.00	9.9	4,150	0.24%
2019/07/17	0	0.00	2	152.00	153.00	-2	4,369	-0.05%
2019/07/16	4	151.63	0	0.00	150.50	4	4,483	0.09%
2019/07/15	2	151.75	12	153.25	151.50	-10	4,473	-0.22%
2019/07/12	2	156.00	1	157.00	153.50	1	4,472	0.02%
2019/07/11	2	152.00	1	153.00	154.00	1	4,441	0.02%
2019/07/10	0	0.00	1	150.00	149.50	-1	4,418	-0.02%
2019/07/09	3	148.00	4	148.63	148.50	-1	4,408	-0.02%
2019/07/08	9.2	156.57	1	156.50	157.50	8.2	4,331	0.19%
2019/07/05	0	0.00	1	158.50	157.00	-1	4,292	-0.02%
2019/07/04	0	0.00	1	156.50	157.00	-1	4,262	-0.02%
2019/07/03	1	155.00	0	0.00	155.00	1	4,225	0.02%
2019/07/02	3	159.00	5	160.20	156.50	-2	4,223	-0.05%
2019/07/01	1	155.50	0.8	155.50	156.00	0.2	4,160	0.00%
2019/06/28	0	0.00	5	153.00	152.00	-5	4,117	-0.12%
2019/06/27	0	0.00	1	154.50	151.50	-1	4,110	-0.02%
2019/06/26	0.3	152.00	0	0.00	152.50	0.3	4,086	0.01%
2019/06/25	1	150.00	2.1	150.45	150.00	-1.1	4,081	-0.03%
2019/06/24	1	149.00	25	149.98	151.50	-24	4,093	-0.59%
2019/06/21	31	154.21	6	153.50	152.50	25	4,166	0.60%
2019/06/19	6	147.00	2	146.00	146.50	4	4,035	0.10%
2019/06/18	2	144.75	2	146.25	147.00	0	4,080	0.00%
2019/06/17	2.1	145.76	1	146.00	146.00	1.1	4,078	0.03%
2019/06/14	2	150.00	4	149.88	148.50	-2	4,071	-0.05%
2019/06/13	3	148.67	2	149.25	149.50	1	4,068	0.02%
2019/06/12	3	148.67	1	149.50	150.00	2	4,066	0.05%
2019/06/11	18	151.06	4	148.75	147.00	14	4,060	0.34%
2019/06/10	2	148.00	1	147.50	150.00	1	3,997	0.03%
2019/06/06	1	142.50	1	143.00	143.50	0	3,949	0.00%
2019/06/05	1	142.00	0	0.00	141.50	1	3,946	0.03%
2019/06/04	3	148.50	2	146.00	143.00	1	3,929	0.03%
2019/06/03	1	145.00	1	146.00	145.00	0	3,893	0.00%
2019/05/31	1	144.00	1	145.00	145.50	0	3,880	0.00%
2019/05/30	3	140.00	2	141.50	140.50	1	3,841	0.03%
2019/05/29	1	142.50	0	0.00	140.50	1	3,844	0.03%
2019/05/27	1	137.50	0	0.00	136.50	1	3,828	0.03%
2019/05/23	1	138.00	1	141.50	139.00	0	3,807	0.00%
2019/05/22	7.1	148.25	6	147.08	145.50	1.1	3,718	0.03%
2019/05/21	23	145.63	22.2	145.57	152.00	0.8	3,624	0.02%
2019/05/17	1.1	159.77	7	158.71	158.50	-5.9	3,361	-0.18%
2019/05/16	8	167.06	6	169.00	163.50	2	3,183	0.06%
2019/05/15	9	158.50	3.6	162.17	164.00	5.4	3,098	0.17%
2019/05/14	3	148.50	2	149.50	150.00	1	2,934	0.03%
2019/05/13	1	150.00	5	150.80	150.00	-4	2,862	-0.14%
2019/05/10	1	146.00	1	144.00	146.50	0	2,791	0.00%
2019/05/09	3	148.50	4	148.63	148.00	-1	2,729	-0.04%
2019/05/08	5	150.90	2	148.50	151.50	3	2,668	0.11%
2019/05/07	2	152.75	3	149.83	149.00	-1	2,601	-0.04%
2019/05/06	6	143.00	4	145.13	143.00	2	2,476	0.08%
2019/05/03	1	140.50	1	140.50	140.50	0	2,352	0.00%
2019/05/02	1	138.00	2	140.25	141.00	-1	2,327	-0.04%
2019/04/30	9	135.89	6	134.50	137.50	3	2,257	0.13%
2019/04/29	3	137.67	1	136.00	137.00	2	2,129	0.09%
2019/04/26	3	138.67	6	140.01	142.00	-3	2,081	-0.15%
2019/04/25	7	137.43	5	138.50	139.00	2	2,012	0.10%
2019/04/24	7	133.93	7	133.36	131.50	0	1,891	0.00%
2019/04/23	29	125.66	37.1	124.23	130.50	-8.1	1,794	-0.45%
2019/04/22	5	118.50	4	119.13	119.00	1	1,611	0.06%
2019/04/19	0	0.00	2	109.75	109.50	-2	1,547	-0.13%
2019/04/18	1	110.00	0	0.00	110.00	1	1,550	0.06%
2019/04/17	1.1	110.50	2	111.00	110.50	-0.9	1,545	-0.06%
2019/04/15	0	0.00	1	111.00	111.00	-1	1,549	-0.06%
2019/04/11	1	111.00	1	111.00	110.00	0	1,547	0.00%
2019/04/08	1	109.00	0	0.00	109.00	1	1,534	0.07%
2019/04/03	3	108.67	0	0.00	109.50	3	1,540	0.19%
2019/04/01	0	0.00	1	108.50	108.50	-1	1,593	-0.06%
2019/03/29	2.2	108.27	0	0.00	108.50	2.2	1,662	0.13%
2019/03/28	1	109.00	1	108.50	108.00	0	1,734	0.00%
2019/03/27	1	108.00	1	107.50	107.50	0	1,753	0.00%
2019/03/26	0	0.00	10	108.00	108.00	-10	1,739	-0.57%
2019/03/25	0	0.00	1	112.00	113.50	-1	1,625	-0.06%
2019/03/22	2.2	110.05	0	0.00	111.00	2.2	1,596	0.14%
2019/03/21	3	109.67	2	109.50	111.50	1	1,572	0.06%
2019/03/19	0	0.00	6	105.42	107.00	-6	1,510	-0.40%
2019/03/18	6	104.83	2	105.00	104.50	4	1,535	0.26%
2019/03/15	1	105.00	3	107.50	105.00	-2	1,541	-0.13%
2019/03/14	2	104.50	1	105.50	106.50	1	1,549	0.06%
2019/03/12	0	0.00	5	104.50	103.50	-5	1,567	-0.32%
2019/03/07	3	104.83	2	107.75	104.50	1	1,584	0.06%
2019/03/06	0	0.00	2	105.00	106.50	-2	1,569	-0.13%
2019/03/04	1	103.50	0	0.00	104.50	1	1,585	0.06%
2019/02/27	3	104.33	11	103.77	104.50	-8	1,581	-0.51%
2019/02/26	5	105.00	0	0.00	102.50	5	1,569	0.32%
2019/02/25	2	104.75	4	103.75	106.50	-2	1,544	-0.13%
2019/02/22	0	0.00	1	99.60	100.50	-1	1,466	-0.07%
2019/02/21	6	98.60	2	98.00	98.00	4	1,430	0.28%
2019/02/20	5.2	98.29	0	0.00	98.30	5.2	1,415	0.37%
2019/02/18	3	96.00	0	0.00	96.30	3	1,374	0.22%
2019/02/14	0	0.00	1	96.50	95.30	-1	1,357	-0.07%
2019/02/13	0	0.00	1	95.10	95.70	-1	1,338	-0.07%
2019/01/28	2	94.30	0	0.00	93.80	2	1,311	0.15%
2019/01/23	0	0.00	1	92.60	94.10	-1	1,280	-0.08%
2019/01/22	1	92.30	0	0.00	92.20	1	1,267	0.08%
2019/01/21	1	92.80	1	93.40	93.60	0	1,255	0.00%
2019/01/17	1.2	95.35	12	94.48	94.60	-10.8	1,222	-0.88%
2019/01/15	2	94.50	0	0.00	95.20	2	1,219	0.16%
2019/01/14	7	99.47	3	99.30	97.00	4	1,199	0.33%
2019/01/11	4	98.93	0	0.00	98.50	4	1,144	0.35%
2019/01/10	1	94.50	1	94.20	93.80	0	1,082	0.00%
2019/01/07	0	0.00	1	93.00	93.30	-1	1,058	-0.09%
2019/01/03	0	0.00	0.8	91.10	91.80	-0.8	1,024	-0.08%
2018/12/26	0	0.00	2	87.10	86.70	-2	978	-0.20%
2018/12/25	0.2	88.20	0	0.00	88.50	0.2	956	0.02%
2018/12/24	3	90.43	5	91.34	91.00	-2	924	-0.22%
2018/12/22	20	97.81	7	97.83	93.50	13	879	1.48%
2018/12/21	4	92.23	0	93.60	94.40	4	794	0.50%
2018/12/17	2	81.80	7	82.30	82.30	-5	646	-0.77%
2018/12/14	0	0.00	6	81.62	82.30	-6	642	-0.93%
2018/12/13	1	81.50	1	82.10	81.70	0	640	0.00%
2018/12/12	3	82.70	0.8	82.00	82.50	2.2	627	0.35%
2018/12/11	1	82.60	6	82.35	82.00	-5	612	-0.82%
2018/12/10	10.2	76.47	11	78.22	78.80	-0.8	574	-0.14%
2018/11/28	16	64.01	1	63.90	63.90	15	552	2.71%
2018/11/26	1	65.00	2	65.00	65.00	-1	509	-0.20%
2018/11/16	1.1	60.01	0	0.00	60.20	1.1	399	0.26%
2018/11/15	1	59.60	0	0.00	60.20	1	381	0.26%
2018/10/26	0	56.10	0	0.00	55.90	0	356	0.00%
2018/10/18	0	0.00	2	56.70	56.80	-2	351	-0.57%
2018/10/15	2	56.35	0	0.00	56.70	2	354	0.56%
2018/10/11	2.4	54.75	0	0.00	53.80	2.4	348	0.69%
2018/09/27	1	59.10	25	59.12	59.00	-24	403	-5.95%
2018/09/25	0	0.00	2	59.80	59.70	-2	431	-0.46%
2018/09/06	1	60.80	0	0.00	60.50	1	802	0.12%
2018/09/03	1	61.50	0	0.00	61.60	1	867	0.12%
2018/08/28	0	0.00	1	59.40	59.70	-1	864	-0.12%
2018/08/21	1.2	58.75	0	0.00	58.80	1.2	889	0.13%
2018/08/17	0	0.00	1	59.30	59.20	-1	903	-0.11%
2018/08/13	0	0.00	2	59.40	59.50	-2	923	-0.22%
2018/08/10	0.2	60.90	1	60.80	60.60	-0.8	916	-0.09%
2018/08/09	0	0.00	1	60.40	60.60	-1	919	-0.11%
2018/07/23	0	0.00	10	58.10	58.10	-10	950	-1.05%
2018/07/20	0	0.00	20	58.20	58.10	-20	952	-2.10%
2018/07/19	0	0.00	8	58.10	57.90	-8	950	-0.84%
2018/07/18	2	57.40	0	0.00	57.70	2	948	0.21%
2018/07/17	1	57.20	2	57.60	57.50	-1	949	-0.11%
2018/07/12	0.2	57.00	0	0.00	56.80	0.2	967	0.02%
2018/07/10	1	56.30	0	0.00	56.40	1	980	0.10%
2018/07/09	0	0.00	1	57.00	57.80	-1	972	-0.10%
2018/07/06	6	55.32	0	0.00	55.10	6	956	0.63%
2018/07/05	15	55.67	0	0.00	55.70	15	976	1.54%
2018/07/04	21	57.05	0	0.00	57.00	21	983	2.13%
2018/07/03	1	57.90	0	0.00	57.30	1	992	0.10%
2018/07/02	0	0.00	14	59.81	58.90	-14	991	-1.41%
2018/06/29	2	65.80	18	66.43	66.40	-16	976	-1.64%
2018/06/28	0	0.00	1	66.20	65.70	-1	936	-0.11%
2018/06/27	0	0.00	1	66.50	66.20	-1	927	-0.11%
2018/06/25	11	67.67	31.4	67.06	66.40	-20.4	949	-2.15%
2018/06/22	0	0.00	27.6	68.52	67.60	-27.6	1,055	-2.61%
2018/06/20	12	67.60	12	67.30	67.10	0	1,138	0.00%
2018/06/19	1	67.00	0	0.00	66.60	1	1,117	0.09%
2018/06/14	1	68.30	2	68.20	68.00	-1	1,084	-0.09%
2018/06/13	25	67.02	0	0.00	67.00	25	1,030	2.43%
2018/06/06	1	66.20	0	0.00	66.30	1	985	0.10%
2018/06/05	0	0.00	2	65.50	65.10	-2	974	-0.21%
2018/06/04	2	65.05	0	0.00	65.10	2	965	0.21%
2018/05/25	1	64.40	0	0.00	64.20	1	1,004	0.10%
2018/05/23	6	64.00	0	0.00	63.90	6	994	0.60%
2018/05/22	9	64.61	1	64.70	64.50	8	987	0.81%
2018/05/16	0	0.00	10	65.00	65.00	-10	991	-1.01%
2018/05/15	0	0.00	100	64.63	64.60	-100	1,001	-9.99%
2018/05/14	0	0.00	30	65.30	65.10	-30	1,009	-2.97%
2018/05/11	0	0.00	16	65.90	65.50	-16	1,008	-1.59%
2018/05/10	0	0.00	20	65.40	65.50	-20	1,000	-2.00%
2018/05/08	0	0.00	8	64.60	64.90	-8	992	-0.81%
2018/05/07	0	0.00	2	65.50	64.90	-2	990	-0.20%
2018/05/02	70	65.09	0	0.00	65.30	70	989	7.07%
2018/04/20	0	0.00	31	64.61	64.60	-31	992	-3.12%
2018/04/17	0	0.00	2	64.00	64.00	-2	979	-0.20%
2018/04/13	0	0.00	10	64.00	63.90	-10	974	-1.03%
2018/04/11	0	0.00	2	63.95	63.80	-2	979	-0.20%
2018/04/09	1	67.00	53	66.89	66.50	-52	946	-5.49%
2018/04/03	0	0.00	1	66.70	67.00	-1	941	-0.11%
2018/04/02	110	68.17	3	66.70	66.50	107	922	11.60%	大買/鉅額交易
2018/03/30	1	65.50	0	0.00	65.20	1	879	0.11%
2018/03/29	17	65.52	0	0.00	65.50	17	866	1.96%
2018/03/28	0	0.00	3	65.27	65.70	-3	843	-0.36%
2018/03/27	4	65.65	3	64.83	64.80	1	805	0.12%
2018/03/26	4	63.08	3	63.07	64.40	1	678	0.15%
2018/03/20	0	0.00	1	58.50	58.90	-1	577	-0.17%
2018/03/16	4	57.20	2	58.40	57.40	2	608	0.33%
2018/03/13	10	58.30	0	0.00	58.30	10	625	1.60%
2018/03/12	10	58.00	0	0.00	58.10	10	631	1.58%
2018/03/09	10	57.20	0	0.00	57.50	10	645	1.55%
2018/03/08	10	56.90	0	0.00	56.90	10	658	1.52%
2018/03/07	1	56.40	0	0.00	56.60	1	689	0.15%
2018/03/06	10	56.70	0	0.00	56.80	10	724	1.38%
2018/03/05	15	56.45	0	0.00	56.20	15	753	1.99%
2018/03/02	1	57.40	1	57.80	57.80	0	728	0.00%
2018/03/01	10	58.10	0	0.00	58.10	10	724	1.38%
2018/02/26	1	59.10	0	0.00	59.10	1	719	0.14%
2018/02/22	0	0.00	1	60.00	59.90	-1	749	-0.13%
2018/02/12	0	0.00	1	58.90	59.00	-1	761	-0.13%
2018/02/09	0	0.00	2	58.00	59.00	-2	776	-0.26%
2018/02/08	10	59.10	0	0.00	59.20	10	795	1.26%
2018/02/07	10	59.40	6	59.37	59.20	4	842	0.47%
2018/02/06	3	58.00	10	57.70	58.10	-7	839	-0.83%
2018/02/05	1	59.60	4	59.50	59.60	-3	834	-0.36%
2018/02/01	5	59.40	10	59.77	59.80	-5	844	-0.59%
2018/01/31	11	59.30	0	0.00	59.30	11	848	1.30%
2018/01/30	15	59.63	5	59.90	59.70	10	848	1.18%
2018/01/29	27	59.61	1	59.70	59.60	26	847	3.07%
2018/01/25	24	60.20	0	0.00	60.20	24	843	2.85%
2018/01/24	2	60.40	0	0.00	60.30	2	844	0.24%
2018/01/23	2	60.70	0	0.00	60.70	2	843	0.24%
2018/01/22	0	0.00	2	60.90	61.00	-2	837	-0.24%
2018/01/16	0	0.00	2	59.80	59.60	-2	831	-0.24%
2018/01/15	2	59.30	0	0.00	59.20	2	848	0.24%
2018/01/11	0	0.00	3	58.00	58.90	-3	856	-0.35%
2018/01/10	0	0.00	3	59.80	59.90	-3	838	-0.36%
2018/01/09	1	60.00	2	60.30	60.10	-1	832	-0.12%
2018/01/08	0	0.00	1	60.30	59.80	-1	830	-0.12%
2018/01/04	1	59.90	2	59.70	59.70	-1	836	-0.12%
2018/01/03	1	60.40	1	60.10	60.10	0	859	0.00%
2018/01/02	2	59.80	1	58.90	59.90	1	858	0.12%