天鈺 (4961)-凱基-竹北券商分點個股進出

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

天鈺

(4961)

可現股當沖

股價
240.5
漲跌
▼0.5
漲幅
-0.21%
成交量
874張
產業
上市半導體類股
840人加入追蹤

立即追蹤
本地時間:14:30(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

天鈺 (4961)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	3	241.00	0	0.00	241.00	3	1,013	0.30%
2024/11/18	0.1	240.30	0	0.00	239.50	0.1	1,029	0.01%
2024/11/15	0.1	242.00	0	0.00	240.50	0.1	1,046	0.01%
2024/11/14	1.1	240.10	1	243.00	246.50	0.1	1,051	0.01%
2024/11/13	0	0.00	3	245.17	246.00	-3	1,046	-0.29%
2024/11/12	0.1	245.00	3	242.17	241.50	-2.9	1,061	-0.28%
2024/11/11	0	0.00	1	246.00	247.50	-1	1,065	-0.09%
2024/11/08	0	0.00	4	247.00	249.00	-4	1,082	-0.37%
2024/11/06	0	0.00	0.1	246.50	246.00	-0.1	1,102	-0.01%
2024/11/05	1	243.00	1	244.00	246.50	0	1,107	0.00%
2024/11/04	1.1	239.18	0	0.00	239.50	1.1	1,105	0.10%
2024/11/01	2	240.50	2	243.00	245.00	0	1,114	0.00%
2024/10/30	4.4	251.76	2	251.50	247.50	2.4	1,110	0.21%
2024/10/29	14.4	250.10	0	0.00	248.50	14.4	1,102	1.31%
2024/10/23	0	0.00	2	283.50	282.00	-2	1,055	-0.19%
2024/10/22	1	284.50	0	0.00	280.00	1	1,033	0.10%
2024/10/21	0	282.50	1	280.50	280.00	-1	1,034	-0.10%
2024/10/18	1	273.50	0	0.00	272.50	1	1,028	0.10%
2024/10/17	1	282.00	1	278.50	277.00	0	1,055	0.00%
2024/10/14	1	269.50	0	0.00	272.00	1	1,052	0.10%
2024/10/11	1	273.00	0	0.00	272.50	1	1,057	0.09%
2024/10/07	0	0.00	1	278.00	278.00	-1	1,069	-0.09%
2024/10/04	0	0.00	3	269.67	268.00	-3	1,069	-0.28%
2024/09/27	0	0.00	1	267.50	269.00	-1	1,247	-0.08%
2024/09/26	1	276.50	4	275.00	266.50	-3	1,329	-0.23%
2024/09/24	1	269.00	2	270.00	269.50	-1	1,389	-0.07%
2024/09/23	1	266.50	5	269.00	270.50	-4	1,407	-0.28%
2024/09/20	0	266.00	1	264.00	262.00	-1	1,409	-0.07%
2024/09/18	2	252.50	1	256.50	250.00	1	1,401	0.07%
2024/09/13	0	0.00	1	253.00	254.00	-1	1,422	-0.07%
2024/09/11	0.4	242.00	0	0.00	241.00	0.4	1,530	0.02%
2024/09/10	2	247.25	0	0.00	241.50	2	1,594	0.13%
2024/09/09	1	250.00	0	0.00	250.50	1	1,606	0.06%
2024/09/03	4	262.00	0	0.00	261.50	4	1,725	0.23%
2024/09/02	0	0.00	4	269.00	265.00	-4	1,779	-0.22%
2024/08/29	1	266.50	0	0.00	266.50	1	1,818	0.05%
2024/08/26	0	0.00	6	263.92	262.00	-6	1,857	-0.32%
2024/08/22	0	0.00	1	267.00	266.50	-1	1,912	-0.05%
2024/08/21	1	263.50	1	264.50	263.50	0	1,907	0.00%
2024/08/20	0	0.00	2.2	266.82	265.50	-2.2	1,910	-0.12%
2024/08/19	0	0.00	11	260.73	264.50	-11	1,919	-0.57%
2024/08/14	1	255.00	4	256.75	257.00	-3	1,984	-0.15%
2024/08/13	1	248.00	2	249.00	249.50	-1	1,994	-0.05%
2024/08/12	8	251.44	28	246.61	253.00	-20	2,005	-1.00%
2024/08/09	17	238.88	2	240.25	238.50	15	2,017	0.74%
2024/08/08	17	235.62	0	0.00	235.00	17	2,051	0.83%
2024/08/07	6.1	245.93	3	244.67	248.50	3.1	2,100	0.15%
2024/08/06	1	228.00	5	235.70	237.00	-4	2,113	-0.19%
2024/08/05	3.1	238.26	0	0.00	233.00	3.1	2,116	0.14%
2024/08/02	1	258.04	0	0.00	258.50	1	2,122	0.05%
2024/08/01	0	0.00	1	262.50	264.50	-1	2,170	-0.05%
2024/07/31	0	0.00	2	257.75	261.00	-2	2,280	-0.09%
2024/07/30	4	248.13	1	254.00	254.50	3	2,361	0.13%
2024/07/26	0	0.00	3	250.17	254.00	-3	2,393	-0.13%
2024/07/23	2	254.00	0	0.00	251.50	2	2,397	0.08%
2024/07/22	2	250.75	2	251.50	252.00	0	2,393	0.00%
2024/07/19	6	258.67	0	0.00	256.50	6	2,385	0.25%
2024/07/18	3	261.17	2	264.50	266.50	1	2,386	0.04%
2024/07/17	0	0.00	7	268.29	270.00	-7	2,375	-0.29%
2024/07/16	1	264.48	0	0.00	263.50	1	2,376	0.04%
2024/07/12	0	0.00	1	260.50	262.00	-1	2,459	-0.04%
2024/07/11	1	262.00	1	264.00	262.50	0	2,479	0.00%
2024/07/10	3	259.50	1	258.50	258.00	2	2,496	0.08%
2024/07/09	3	260.33	0.1	258.00	258.00	2.9	2,524	0.12%
2024/07/08	6.1	263.72	4	263.50	258.00	2.1	2,531	0.08%
2024/07/05	2	268.75	4	276.25	267.00	-2	2,516	-0.08%
2024/07/03	3.1	276.71	7.3	286.87	276.00	-4.2	2,501	-0.17%
2024/07/02	0	0.00	2.7	279.81	282.00	-2.7	2,444	-0.11%
2024/07/01	2	269.50	1	273.50	266.00	1	2,429	0.04%
2024/06/28	1	271.00	3	273.00	271.50	-2	2,420	-0.08%
2024/06/27	3	271.44	4	277.63	268.00	-1	2,416	-0.04%
2024/06/26	0	0.00	1	274.00	278.00	-1	2,433	-0.04%
2024/06/25	5	269.70	0.1	269.00	271.00	5	2,507	0.20%
2024/06/24	6.4	274.65	0	0.00	273.00	6.4	2,702	0.24%
2024/06/21	0	0.00	1	284.50	284.50	-1	2,822	-0.04%
2024/06/20	1.1	280.00	2	283.50	285.00	-1	2,839	-0.03%
2024/06/19	1	280.01	1	279.50	280.50	0	2,845	0.00%
2024/06/18	5	283.90	2.7	286.79	280.50	2.4	2,841	0.08%
2024/06/17	3	279.00	1	282.00	282.00	2	2,820	0.07%
2024/06/14	1	272.00	1.7	270.70	270.00	-0.7	2,835	-0.02%
2024/06/13	0	0.00	6	273.75	276.00	-6	2,990	-0.20%
2024/06/12	19	267.13	19	269.42	270.00	0	3,084	0.00%
2024/06/11	0	0.00	6.1	263.65	266.00	-6.1	3,163	-0.19%
2024/06/07	0	0.00	2	257.50	258.00	-2	3,216	-0.06%
2024/06/06	6.1	254.07	0	0.00	253.50	6.1	3,339	0.18%
2024/06/05	1	262.50	4.4	264.33	261.50	-3.4	3,404	-0.10%
2024/06/04	0.1	256.00	0	0.00	255.00	0.1	3,392	0.00%
2024/06/03	0.8	256.00	0	0.00	254.50	0.8	3,417	0.02%
2024/05/31	2	253.75	1	261.00	253.50	1	3,423	0.03%
2024/05/30	3	254.67	1	255.50	255.00	2	3,427	0.06%
2024/05/29	22	260.32	19	262.00	258.50	3	3,441	0.09%
2024/05/28	0	0.00	3.3	265.09	266.50	-3.3	3,425	-0.10%
2024/05/27	0.2	255.50	0	0.00	254.50	0.2	3,412	0.01%
2024/05/22	2.1	257.00	0	0.00	256.00	2.1	3,444	0.06%
2024/05/21	26	267.37	25	265.50	264.00	1	3,465	0.03%
2024/05/17	0	0.00	1	268.50	268.50	-1	3,675	-0.03%
2024/05/16	0	0.00	13.1	263.90	265.00	-13.1	3,660	-0.36%
2024/05/15	0	0.00	2.1	265.07	261.00	-2.1	3,646	-0.06%
2024/05/14	3	256.00	8	258.75	261.00	-5	3,634	-0.14%
2024/05/13	3.8	247.08	4	259.00	244.00	-0.2	3,617	-0.01%
2024/05/10	1	263.00	0	0.00	267.00	1	3,550	0.03%
2024/05/09	2.2	267.50	0	0.00	267.00	2.2	3,531	0.06%
2024/05/08	10	267.90	1.7	271.59	272.50	8.3	3,517	0.24%
2024/05/07	0	0.00	2	277.00	272.50	-2	3,487	-0.06%
2024/05/06	0	0.00	5.2	273.32	274.50	-5.2	3,425	-0.15%
2024/05/03	1.5	261.03	7	261.93	260.00	-5.5	3,307	-0.17%
2024/05/02	1	250.00	8.6	254.90	250.00	-7.6	3,218	-0.24%
2024/04/29	28.1	242.02	28	244.00	248.50	0.1	3,198	0.00%
2024/04/26	13.1	239.51	13	240.00	240.00	0.1	3,191	0.00%
2024/04/25	0	0.00	1	239.00	239.00	-1	3,189	-0.03%
2024/04/24	1.4	239.89	0	0.00	242.00	1.4	3,198	0.04%
2024/04/23	0	0.00	13	231.19	236.50	-13	3,182	-0.41%
2024/04/22	18.2	225.80	5	225.50	222.50	13.2	3,168	0.42%
2024/04/19	13.1	235.40	5	235.60	231.50	8.1	3,153	0.26%
2024/04/18	9.2	244.75	4	242.55	244.00	5.2	3,107	0.17%
2024/04/17	6	254.08	3	254.33	251.50	3	3,066	0.10%
2024/04/16	5	254.20	1	255.00	253.50	4	3,044	0.13%
2024/04/15	1	251.00	2	259.25	261.50	-1	3,024	-0.03%
2024/04/12	4	258.01	0	0.00	259.00	4	3,005	0.13%
2024/04/11	2.3	252.83	1	254.00	253.50	1.3	2,986	0.04%
2024/04/10	11.4	260.45	5	255.00	253.50	6.4	2,988	0.21%
2024/04/09	0	264.00	2	264.75	260.50	-2	2,958	-0.07%
2024/04/08	2	264.75	1	265.00	266.50	1	2,939	0.03%
2024/04/03	1	269.02	1	269.50	268.50	0	2,903	0.00%
2024/04/02	3	276.33	1	276.50	277.50	2	2,859	0.07%
2024/04/01	0	273.00	2	279.00	276.50	-2	2,842	-0.07%
2024/03/29	1	269.50	2.6	269.73	268.00	-1.6	2,813	-0.06%
2024/03/28	5.6	274.68	3	278.33	270.00	2.6	2,784	0.09%
2024/03/27	11.1	279.14	15	281.10	283.00	-3.9	2,719	-0.14%
2024/03/26	3	265.83	9	266.45	264.00	-6	2,546	-0.24%
2024/03/25	3	260.33	2	257.25	258.00	1	2,437	0.04%
2024/03/22	1	259.50	0	0.00	260.00	1	2,430	0.04%
2024/03/21	0	0.00	0.1	261.50	260.50	-0.1	2,443	0.00%
2024/03/20	2.1	267.60	4	265.00	260.00	-1.9	2,472	-0.08%
2024/03/19	5	263.80	4	261.13	265.00	1	2,457	0.04%
2024/03/18	8	265.56	2.7	265.51	261.00	5.4	2,431	0.22%
2024/03/15	1	263.00	6	261.75	262.50	-5	2,310	-0.22%
2024/03/14	4	257.13	5.1	259.11	254.00	-1.1	2,195	-0.05%
2024/03/13	3	255.83	7	258.64	250.00	-4	2,116	-0.19%
2024/03/12	11	256.95	7	261.14	250.00	4	2,063	0.19%
2024/03/11	1	248.50	30.2	248.91	251.50	-29.2	1,948	-1.50%
2024/03/08	0	0.00	7	236.29	236.50	-7	1,878	-0.37%
2024/03/07	28.2	233.43	0	0.00	230.00	28.2	1,949	1.45%
2024/03/06	3	239.00	0	0.00	237.50	3	2,002	0.15%
2024/03/05	1	240.00	1	241.00	242.50	0	2,150	0.00%
2024/03/04	1	250.00	4	252.00	245.00	-3	2,174	-0.14%
2024/03/01	0	0.00	13	243.50	243.50	-13	2,180	-0.60%
2024/02/29	13	240.15	1	241.50	241.50	12	2,200	0.55%
2024/02/27	5.1	244.57	12.1	249.52	245.00	-6.9	2,182	-0.32%
2024/02/26	4	246.38	2	245.75	245.00	2	2,188	0.09%
2024/02/23	4	248.75	5	248.10	245.50	-1	2,188	-0.05%
2024/02/22	9	250.61	1	252.00	251.00	8	2,187	0.37%
2024/02/21	10	261.94	4.5	257.61	254.50	5.5	2,192	0.25%
2024/02/20	3	252.33	15.4	255.78	262.50	-12.4	2,163	-0.57%
2024/02/19	0.7	239.64	10	239.15	239.00	-9.3	2,019	-0.46%
2024/02/16	1	232.00	2	236.00	235.50	-1	2,049	-0.05%
2024/02/15	1	232.00	6	228.67	233.00	-5	2,078	-0.24%
2024/02/05	9	231.78	0	0.00	229.00	9	2,081	0.43%
2024/02/02	5	234.00	0	0.00	233.00	5	2,068	0.24%
2024/01/24	1	240.00	0	0.00	238.00	1	2,294	0.04%
2024/01/23	1	240.50	1	242.00	239.50	0	2,350	0.00%
2024/01/22	1	237.50	9	243.44	244.50	-8	2,356	-0.34%
2024/01/19	5	235.50	0	0.00	235.50	5	2,354	0.21%
2024/01/17	2	238.00	0	0.00	237.00	2	2,350	0.09%
2024/01/16	2	238.00	0	0.00	239.50	2	2,351	0.09%
2024/01/15	2	243.00	4	243.00	244.00	-2	2,360	-0.08%
2024/01/12	0	0.00	0	241.00	238.50	0	2,354	0.00%
2024/01/11	1	240.00	1	239.50	241.00	0	2,358	0.00%
2024/01/09	0	0.00	3	239.50	238.00	-3	2,392	-0.13%
2024/01/08	4	241.00	2	241.25	239.50	2	2,395	0.08%
2024/01/04	4	244.25	7	243.58	243.00	-3	2,383	-0.13%
2024/01/03	1	250.00	10	251.20	250.00	-9	2,388	-0.38%
2024/01/02	10.5	252.07	0	0.00	251.50	10.5	2,405	0.44%
2023/12/28	1.5	259.33	2	260.75	259.00	-0.5	2,474	-0.02%
2023/12/27	0.5	264.94	1	265.00	266.50	-0.5	2,526	-0.02%
2023/12/26	1.5	264.32	0	0.00	262.00	1.5	2,554	0.06%
2023/12/25	2.4	264.76	1	263.00	260.50	1.4	2,611	0.05%
2023/12/22	6	261.18	4	261.88	262.50	2	2,729	0.07%
2023/12/21	4	255.00	3	256.50	255.00	1	2,823	0.04%
2023/12/20	2	256.75	1	255.50	254.50	1	2,821	0.04%
2023/12/19	2	257.00	2	254.00	255.00	0	2,846	0.00%
2023/12/18	1	258.00	1	256.50	259.50	0	2,906	0.00%
2023/12/15	7	258.72	2	259.75	256.00	5	2,993	0.17%
2023/12/14	9	261.83	1	259.00	259.00	8	3,121	0.26%
2023/12/13	5	264.80	2	266.00	261.50	3	3,094	0.10%
2023/12/12	11	270.50	1	270.50	269.00	10	3,389	0.29%
2023/12/11	2	278.50	0	0.00	278.50	2	3,580	0.06%
2023/12/08	1	283.00	0	0.00	281.00	1	3,581	0.03%
2023/12/07	3	288.00	1	283.50	285.00	2	3,560	0.06%
2023/12/06	1	287.00	1	285.00	285.50	0	3,547	0.00%
2023/12/05	2	284.25	1	285.00	284.50	1	3,548	0.03%
2023/12/04	7.1	293.27	9.7	292.26	291.00	-2.6	3,546	-0.07%
2023/12/01	3	286.83	8.6	288.58	289.50	-5.6	3,492	-0.16%
2023/11/30	9	287.94	8.8	292.86	282.50	0.2	3,460	0.01%
2023/11/29	12	276.00	12.9	276.97	277.00	-0.9	3,370	-0.03%
2023/11/28	1	267.51	1	271.00	271.00	0	3,335	0.00%
2023/11/27	0	0.00	1.3	273.00	275.00	-1.3	3,310	-0.04%
2023/11/22	2	278.00	1	276.00	273.50	1	3,288	0.03%
2023/11/21	2	278.00	2	276.25	275.50	0	3,282	0.00%
2023/11/20	1	280.99	3.1	280.81	281.00	-2.1	3,268	-0.07%
2023/11/17	1	267.03	4.7	275.78	277.00	-3.6	3,247	-0.11%
2023/11/15	2	268.50	1.2	267.64	264.50	0.8	3,184	0.02%
2023/11/14	3	255.17	2	259.75	262.50	1	3,178	0.03%
2023/11/13	0.3	252.33	0	0.00	253.00	0.3	3,163	0.01%
2023/11/10	0.1	248.00	0.7	251.32	247.00	-0.5	3,161	-0.02%
2023/11/09	1	255.00	0	0.00	251.00	1	3,155	0.03%
2023/11/08	3	258.17	1	259.00	254.50	2	3,171	0.06%
2023/11/07	0.4	254.99	0	0.00	255.00	0.4	3,190	0.01%
2023/11/06	1.1	262.05	1	259.00	259.00	0.1	3,240	0.00%
2023/11/03	1	276.50	1	272.50	268.50	0	3,363	0.00%
2023/11/02	3	278.17	1	279.00	279.00	2	3,438	0.06%
2023/11/01	4	270.63	2	276.50	273.50	2	3,411	0.06%
2023/10/31	3.7	276.23	2	273.25	266.50	1.7	3,395	0.05%
2023/10/30	0	0.00	8.5	267.94	269.50	-8.5	3,360	-0.25%
2023/10/27	1	265.00	0	0.00	258.00	1	3,352	0.03%
2023/10/26	1	258.50	0	0.00	257.00	1	3,352	0.03%
2023/10/25	2.1	260.86	0	0.00	258.50	2.1	3,367	0.06%
2023/10/23	2	255.00	0	0.00	256.00	2	3,392	0.06%
2023/10/18	0	0.00	0.1	259.00	265.50	-0.1	3,394	0.00%
2023/10/17	1.1	264.64	0	0.00	264.50	1.1	3,376	0.03%
2023/10/16	1	265.00	0	0.00	265.50	1	3,362	0.03%
2023/10/13	0.1	269.00	0	0.00	269.00	0.1	3,370	0.00%
2023/10/12	1	266.50	0	0.00	269.00	1	3,384	0.03%
2023/10/11	0.1	266.50	5	266.50	266.50	-5	3,381	-0.15%
2023/10/06	1	274.00	2	275.50	275.00	-1	3,364	-0.03%
2023/10/05	0.4	272.44	1	276.50	272.50	-0.6	3,348	-0.02%
2023/10/04	0.4	277.00	0	0.00	278.50	0.4	3,329	0.01%
2023/10/03	8.5	286.47	6	283.50	280.50	2.5	3,290	0.08%
2023/10/02	0.2	278.00	0.8	278.00	280.00	-0.6	3,219	-0.02%
2023/09/28	4	276.75	5	277.60	277.00	-1	3,202	-0.03%
2023/09/27	8	272.81	6	271.75	274.50	2	3,180	0.06%
2023/09/26	3	266.67	2.7	267.16	264.50	0.3	3,082	0.01%
2023/09/25	0	0.00	6	251.00	257.00	-6	2,971	-0.20%
2023/09/22	1.4	250.89	6	245.83	253.50	-4.7	2,968	-0.16%
2023/09/21	21	257.05	9	255.67	255.00	12	3,039	0.39%
2023/09/20	11	258.36	12	262.46	251.50	-1	2,980	-0.03%
2023/09/19	1.2	248.95	2.7	252.95	250.50	-1.5	2,908	-0.05%
2023/09/18	0	0.00	5.3	258.44	258.50	-5.3	2,808	-0.19%
2023/09/06	33	158.41	34.5	161.06	156.50	-1.5	2,869	-0.05%
2023/09/05	1	156.50	16	154.59	157.50	-15	2,538	-0.59%
2023/09/04	1	142.50	2	143.75	143.50	-1	2,319	-0.04%
2023/09/01	2	142.75	13	143.12	142.00	-11	2,321	-0.47%
2023/08/31	2	143.25	1	142.00	143.50	1	2,338	0.04%
2023/08/30	1	140.00	2	142.00	143.00	-1	2,351	-0.04%
2023/08/29	6	143.00	3	140.33	139.50	3	2,350	0.13%
2023/08/28	3	143.50	3	144.33	144.50	0	2,336	0.00%
2023/08/25	2.2	141.77	4	142.63	142.00	-1.9	2,344	-0.08%
2023/08/24	0	0.00	2.1	141.64	140.00	-2.1	2,321	-0.09%
2023/08/22	1	131.50	0	0.00	131.00	1	2,293	0.04%
2023/08/21	0	0.00	20	129.75	130.50	-20	2,296	-0.87%
2023/08/15	0	0.00	2	128.50	129.00	-2	2,315	-0.09%
2023/08/14	21	126.50	10	125.50	126.50	11	2,321	0.47%
2023/08/02	6.4	143.37	0	0.00	140.50	6.4	2,484	0.26%
2023/08/01	6	144.67	2	143.00	143.50	4	2,516	0.16%
2023/07/31	3	141.33	5	141.70	141.00	-2	2,524	-0.08%
2023/07/28	26	148.35	18	147.61	148.00	8	2,540	0.31%
2023/07/27	1	145.00	7.3	145.79	146.00	-6.3	2,406	-0.26%
2023/07/25	0	0.00	1	131.50	134.00	-1	2,532	-0.04%
2023/07/24	1	131.00	3	132.00	131.00	-2	2,544	-0.08%
2023/07/21	1	136.00	0	0.00	137.00	1	2,558	0.04%
2023/07/20	1	140.00	0	0.00	140.50	1	2,616	0.04%
2023/07/19	0	0.00	8	138.00	138.00	-8	2,660	-0.30%
2023/07/18	1	138.00	0	0.00	136.00	1	2,732	0.04%
2023/07/17	8	137.25	3	139.33	137.00	5	2,870	0.17%
2023/07/14	1	138.00	0	0.00	138.50	1	3,035	0.03%
2023/07/13	0.1	139.00	10	138.10	137.50	-9.9	3,160	-0.31%
2023/07/07	4.2	137.48	3	136.50	137.50	1.2	3,640	0.03%
2023/07/06	8	141.88	2	142.50	139.50	6	3,780	0.16%
2023/07/05	2	143.25	4	143.50	143.00	-2	3,800	-0.05%
2023/07/04	8	141.50	13	143.35	143.50	-5	3,890	-0.13%
2023/07/03	3	142.50	1	142.50	142.50	2	3,883	0.05%
2023/06/30	1	143.00	13	142.00	143.00	-12	3,882	-0.31%
2023/06/29	1	141.50	0	0.00	141.50	1	3,879	0.03%
2023/06/28	2.2	142.00	0	0.00	142.00	2.2	3,884	0.06%
2023/06/27	2	143.25	0	0.00	141.00	2	3,905	0.05%
2023/06/26	8	150.00	0	0.00	150.00	8	3,915	0.20%
2023/06/21	5	155.90	0.2	154.50	154.50	4.8	3,917	0.12%
2023/06/20	8	159.06	0	0.00	157.50	8	3,928	0.20%
2023/06/19	3	159.00	1	160.49	160.50	2	3,977	0.05%
2023/06/16	13	161.27	13.1	161.61	160.00	-0.1	4,026	0.00%
2023/06/15	0	0.00	8	166.63	168.00	-8	3,966	-0.20%
2023/06/14	4	164.00	2	164.75	164.50	2	4,044	0.05%
2023/06/13	5	168.30	2	167.00	167.00	3	4,042	0.07%
2023/06/12	11.1	166.95	7.1	166.71	168.00	4	4,040	0.10%
2023/06/09	1	162.50	3.1	162.32	162.00	-2.1	4,005	-0.05%
2023/06/08	2	160.75	2	160.50	161.50	0	4,064	0.00%
2023/06/07	1	161.00	0	0.00	162.00	1	4,145	0.02%
2023/06/06	1	158.00	2	158.50	160.00	-1	4,226	-0.02%
2023/06/05	3	160.83	4	161.75	161.00	-1	4,265	-0.02%
2023/06/02	0	0.00	7	158.07	159.00	-7	4,281	-0.16%
2023/06/01	7	158.43	7	157.57	158.50	0	4,357	0.00%
2023/05/31	4.1	158.27	3.1	158.50	159.00	1	4,553	0.02%
2023/05/30	2	156.00	2.1	155.50	155.50	-0.1	4,659	0.00%
2023/05/29	1	154.50	0	0.00	154.00	1	4,750	0.02%
2023/05/26	10	152.15	11	152.09	152.00	-1	4,807	-0.02%
2023/05/24	2	153.00	0	0.00	153.50	2	5,150	0.04%
2023/05/22	0	0.00	1	155.00	154.50	-1	5,892	-0.02%
2023/05/19	0	0.00	1	155.00	152.50	-1	6,894	-0.01%
2023/05/18	1	154.00	2	153.50	153.50	-1	7,045	-0.01%
2023/05/17	1	152.50	0	0.00	153.00	1	7,071	0.01%
2023/05/15	6	148.00	18	146.36	148.00	-12	7,069	-0.17%
2023/05/12	12	153.96	0	0.00	155.50	12	7,031	0.17%
2023/05/10	0	0.00	5	157.60	156.50	-5	7,205	-0.07%
2023/05/09	1	153.00	0	0.00	153.50	1	7,224	0.01%
2023/05/08	2	156.50	1	157.00	157.50	1	7,241	0.01%
2023/05/05	7	152.43	8	152.44	152.00	-1	7,288	-0.01%
2023/05/04	12.2	154.61	5.1	155.37	154.50	7.1	7,351	0.10%
2023/05/03	6	159.50	6	156.50	160.00	0	7,304	0.00%
2023/05/02	4	157.63	1	160.00	156.50	3	7,439	0.04%
2023/04/28	7.2	160.35	22	162.14	158.00	-14.8	7,469	-0.20%
2023/04/27	1	153.00	1	155.50	156.50	0	7,365	0.00%
2023/04/26	2	155.75	3	156.00	156.50	-1	7,423	-0.01%
2023/04/25	8.1	157.43	1	159.50	157.50	7.1	7,555	0.09%
2023/04/24	0.1	161.00	3	160.00	163.50	-2.9	7,644	-0.04%
2023/04/21	16	158.09	11	158.82	156.00	5	7,779	0.06%
2023/04/20	8.1	165.58	6	166.75	163.50	2.1	7,952	0.03%
2023/04/19	11	176.32	13	175.69	173.50	-2	8,190	-0.02%
2023/04/18	2	185.50	3.1	184.23	184.50	-1.1	8,378	-0.01%
2023/04/17	12	183.75	5	181.40	181.00	7	8,475	0.08%
2023/04/14	3	180.00	8	180.81	182.50	-5	8,436	-0.06%
2023/04/13	1	176.50	1	175.50	174.50	0	8,414	0.00%
2023/04/12	6	177.00	4	175.63	176.00	2	8,385	0.02%
2023/04/11	3	176.00	4.1	177.63	179.00	-1.1	8,325	-0.01%
2023/04/10	2	172.50	1	171.00	170.50	1	8,223	0.01%
2023/04/07	12	176.33	13	174.54	173.50	-1	8,328	-0.01%
2023/04/06	2	166.25	2	167.50	169.50	0	8,236	0.00%
2023/03/29	3.1	165.32	3	165.00	165.00	0.1	8,245	0.00%
2023/03/28	1.1	171.73	0	0.00	167.00	1.1	8,264	0.01%
2023/03/24	2	175.50	2	176.25	174.50	0	8,263	0.00%
2023/03/23	3	175.67	6	176.50	177.00	-3	8,309	-0.04%
2023/03/22	1	177.00	1.2	177.83	176.00	-0.2	8,285	0.00%
2023/03/21	0.1	176.50	2	176.50	175.50	-1.9	8,227	-0.02%
2023/03/20	0.1	173.50	2	173.00	174.50	-1.9	8,162	-0.02%
2023/03/17	4	170.75	5	172.60	171.00	-1	8,124	-0.01%
2023/03/16	6	168.75	5	168.40	168.00	1	8,040	0.01%
2023/03/15	1.1	167.64	1	172.50	167.50	0.1	8,036	0.00%
2023/03/14	1	161.00	1	164.50	166.00	0	8,043	0.00%
2023/03/13	10	162.65	11	162.09	163.50	-1	8,172	-0.01%
2023/03/10	6	166.42	2	169.75	165.50	4	8,167	0.05%
2023/03/09	6.1	173.48	1	172.00	172.00	5.1	8,123	0.06%
2023/03/08	2	174.00	4	177.25	177.00	-2	8,065	-0.02%
2023/03/07	3	175.83	7	176.00	175.50	-4	8,032	-0.05%
2023/03/06	2	176.50	3	177.00	176.00	-1	8,015	-0.01%
2023/03/03	4.1	175.36	3	173.83	174.50	1.1	7,949	0.01%
2023/03/02	3	174.00	5	173.80	175.00	-2	7,760	-0.03%
2023/03/01	2	171.50	12	170.71	170.00	-10	7,633	-0.13%
2023/02/24	8	168.13	14	167.79	166.50	-6	7,552	-0.08%
2023/02/23	8	170.50	6	170.25	168.50	2	7,509	0.03%
2023/02/22	16	170.38	19.1	173.10	169.00	-3.1	7,412	-0.04%
2023/02/21	34	182.85	33	179.20	179.50	1	7,333	0.01%
2023/02/20	17	171.36	31	171.37	181.00	-14	7,155	-0.20%
2023/02/17	84	163.80	44	163.57	165.50	40	6,858	0.58%
2023/02/16	3	154.00	11	152.27	158.50	-8	6,025	-0.13%
2023/02/15	1	145.00	1	145.01	144.50	0	6,039	0.00%
2023/02/14	1	145.00	2	145.00	145.00	-1	6,152	-0.02%
2023/02/13	2	142.25	1	142.00	140.50	1	6,659	0.02%
2023/02/10	4	143.50	2	142.75	142.00	2	6,761	0.03%
2023/02/09	6	145.00	4	144.75	143.50	2	6,815	0.03%
2023/02/08	8	147.38	11.3	147.50	147.50	-3.3	6,789	-0.05%
2023/02/07	1	142.00	8	145.25	146.50	-7	6,656	-0.11%
2023/02/06	13	142.96	4	141.00	141.00	9	6,628	0.14%
2023/02/03	8	143.13	2.3	141.26	141.00	5.7	6,621	0.09%
2023/02/02	7	144.64	10	147.15	148.00	-3	6,567	-0.05%
2023/02/01	0	0.00	2.3	143.28	143.00	-2.3	6,528	-0.04%
2023/01/31	16	145.31	4.1	144.03	144.00	12	6,539	0.18%
2023/01/16	6	138.00	6	138.50	138.00	0	6,464	0.00%
2023/01/13	23	139.17	25	138.18	139.50	-2	6,533	-0.03%
2023/01/12	2	140.25	3	141.67	141.00	-1	6,501	-0.02%
2023/01/11	8	141.63	4	141.75	142.50	4	6,492	0.06%
2023/01/10	0	0.00	6	138.83	141.50	-6	6,728	-0.09%
2023/01/09	10	138.30	8	137.31	137.00	2	6,614	0.03%
2023/01/06	12	133.42	30	132.55	133.00	-18	6,260	-0.29%
2023/01/05	9	128.28	2	128.00	127.00	7	5,932	0.12%
2023/01/04	2	123.50	7.3	125.28	126.00	-5.3	5,738	-0.09%
2023/01/03	13	122.19	31	122.87	123.00	-18	5,628	-0.32%
2022/12/30	14	116.79	4	116.00	115.50	10	5,479	0.18%
2022/12/29	2	115.50	1	116.00	117.50	1	5,479	0.02%
2022/12/28	6	117.83	2	117.25	116.00	4	5,504	0.07%
2022/12/27	3	123.33	9	123.06	121.50	-6	5,482	-0.11%
2022/12/26	2	116.00	0	0.00	116.50	2	5,364	0.04%
2022/12/23	1	117.00	0	0.00	117.00	1	5,387	0.02%
2022/12/21	3	114.83	1	114.00	114.00	2	5,445	0.04%
2022/12/20	4	117.00	1	114.50	115.00	3	5,484	0.05%
2022/12/19	0	0.00	1	122.00	120.50	-1	5,499	-0.02%
2022/12/16	4	120.50	17	119.85	121.50	-13	5,490	-0.24%
2022/12/15	2	123.00	4	125.00	122.50	-2	5,462	-0.04%
2022/12/14	1	116.50	2	118.75	120.00	-1	5,372	-0.02%
2022/12/13	2	117.00	4	116.25	115.50	-2	5,358	-0.04%
2022/12/12	1	116.50	0.1	117.00	116.50	0.9	5,358	0.02%
2022/12/09	1	118.00	0	0.00	118.00	1	5,360	0.02%
2022/12/08	2	118.75	1	120.00	120.00	1	5,345	0.02%
2022/12/07	5	119.90	3	119.00	117.50	2	5,331	0.04%
2022/12/06	6	124.00	5	123.60	121.00	1	5,297	0.02%
2022/12/05	9	129.44	5	131.30	128.00	4	5,222	0.08%
2022/12/02	2	127.75	11	126.18	128.00	-9	5,051	-0.18%
2022/12/01	19	125.76	3	125.50	125.50	16	4,997	0.32%
2022/11/30	0	0.00	2	124.50	125.00	-2	4,964	-0.04%
2022/11/29	3	120.00	2	121.00	121.00	1	4,974	0.02%
2022/11/28	0	0.00	1	124.50	122.00	-1	4,960	-0.02%
2022/11/25	1	122.50	0	0.00	120.50	1	4,962	0.02%
2022/11/23	0	0.00	0.3	122.50	120.50	-0.3	4,938	-0.01%
2022/11/21	2.1	120.38	0	0.00	120.00	2.1	4,934	0.04%
2022/11/18	1	124.00	3	126.50	123.00	-2	4,923	-0.04%
2022/11/17	7	128.43	3	126.17	127.00	4	4,886	0.08%
2022/11/16	5	129.10	13	128.88	129.00	-8	4,805	-0.17%
2022/11/15	4	123.00	15	124.77	127.50	-11	4,727	-0.23%
2022/11/14	7	119.71	19	117.68	123.50	-12	4,713	-0.25%
2022/11/11	16	127.78	19	128.97	123.00	-3	4,723	-0.06%
2022/11/10	4	125.50	1	124.50	125.00	3	4,583	0.07%
2022/11/09	25	124.62	27	126.11	125.50	-2	4,502	-0.04%
2022/11/08	5	113.00	13	117.92	121.00	-8	4,138	-0.19%
2022/11/07	2	109.75	12	109.13	110.00	-10	4,134	-0.24%
2022/11/04	0	0.00	2	106.50	106.50	-2	4,062	-0.05%
2022/11/02	4	105.50	7	106.00	105.50	-3	4,032	-0.07%
2022/11/01	5	103.50	0	0.00	103.50	5	4,043	0.12%
2022/10/31	0	0.00	5	104.20	104.00	-5	4,042	-0.12%
2022/10/28	3	102.17	3	101.83	102.00	0	4,111	0.00%
2022/10/26	0	0.00	2.1	103.98	104.50	-2.1	4,061	-0.05%
2022/10/25	6	105.25	4	105.13	103.50	2	4,011	0.05%
2022/10/24	8	108.00	8	107.56	105.50	0	3,958	0.00%
2022/10/21	11	107.91	8	106.50	105.00	3	3,877	0.08%
2022/10/20	12	109.75	7	110.14	110.50	5	3,736	0.13%
2022/10/19	3	111.00	3	111.33	112.00	0	3,619	0.00%
2022/10/18	34	109.85	9	110.83	111.50	25	3,478	0.72%
2022/10/17	3	103.17	26	106.08	107.50	-23	3,097	-0.74%
2022/10/14	1	94.50	3	98.00	98.00	-2	2,972	-0.07%
2022/10/13	2	96.90	3	90.57	89.10	-1	2,990	-0.03%
2022/10/12	3	96.60	2	95.30	96.60	1	2,967	0.03%
2022/10/11	1	98.30	1	97.90	98.30	0	2,953	0.00%
2022/10/07	1	100.50	4	100.50	100.50	-3	2,949	-0.10%
2022/10/06	3	99.10	3	99.63	100.00	0	2,965	0.00%
2022/10/05	1	102.00	1	99.90	100.00	0	2,988	0.00%
2022/10/04	6	98.70	2	100.75	101.00	4	2,962	0.14%
2022/09/30	2	88.95	5	90.70	93.20	-3	2,965	-0.10%
2022/09/29	2	92.85	2	90.85	90.80	0	2,983	0.00%
2022/09/28	2	94.05	3	90.40	90.20	-1	3,006	-0.03%
2022/09/27	1	95.50	2	96.50	96.00	-1	3,039	-0.03%
2022/09/26	2	101.50	2	98.00	97.60	0	3,029	0.00%
2022/09/23	1	106.50	0	0.00	105.50	1	3,047	0.03%
2022/09/22	4	106.75	0	0.00	109.00	4	3,063	0.13%
2022/09/21	2	107.75	0	0.00	108.00	2	3,083	0.06%
2022/09/20	1	110.00	1	109.00	110.00	0	3,102	0.00%
2022/09/19	0	0.00	2	109.00	107.50	-2	3,120	-0.06%
2022/09/16	1	110.50	8	110.31	109.00	-7	3,147	-0.22%
2022/09/15	0	0.00	2	113.25	112.00	-2	3,187	-0.06%
2022/09/14	7	111.71	1	113.00	113.00	6	3,255	0.18%
2022/09/13	1	117.00	1	114.50	114.50	0	3,283	0.00%
2022/09/12	2	118.50	2.1	117.10	117.00	-0.1	3,343	0.00%
2022/09/08	1	116.50	0	0.00	115.50	1	3,399	0.03%
2022/09/07	1	113.00	1	114.50	114.00	0	3,426	0.00%
2022/09/06	3	116.67	4	115.88	115.00	-1	3,427	-0.03%
2022/09/05	7	119.00	2	116.50	116.00	5	3,434	0.15%
2022/09/02	1	123.50	3.3	123.95	123.50	-2.3	3,403	-0.07%
2022/09/01	2	123.50	2	122.75	122.00	0	3,414	0.00%
2022/08/31	2	122.75	4	127.38	127.50	-2	3,398	-0.06%
2022/08/30	2	124.50	1	125.00	124.50	1	3,380	0.03%
2022/08/29	2	120.25	2	122.75	122.50	0	3,397	0.00%
2022/08/26	2	126.50	1	125.50	125.50	1	3,418	0.03%
2022/08/25	2	125.75	0	0.00	125.50	2	3,546	0.06%
2022/08/24	1	127.50	0	0.00	124.00	1	3,720	0.03%
2022/08/23	3.1	125.83	3	126.83	125.00	0.1	3,712	0.00%
2022/08/22	13	128.73	9	129.44	127.50	4	3,696	0.11%
2022/08/19	7.1	129.44	15	129.73	127.50	-7.9	3,623	-0.22%
2022/08/18	16	127.59	20	131.00	130.00	-4	3,525	-0.11%
2022/08/17	19	121.87	1	122.00	121.50	18	3,343	0.54%
2022/08/16	1	121.00	3	122.00	122.50	-2	3,325	-0.06%
2022/08/15	20	122.73	13	123.54	123.50	7	3,290	0.21%
2022/08/12	2	113.50	14	114.71	117.50	-12	3,119	-0.38%
2022/08/11	12	107.58	1	108.00	107.00	11	3,041	0.36%
2022/08/10	3	104.67	1	105.50	105.00	2	3,069	0.07%
2022/08/08	1	106.00	11	107.86	107.00	-10	3,071	-0.33%
2022/08/05	3	105.83	0	0.00	105.00	3	3,021	0.10%
2022/08/04	6	106.17	3	106.17	104.50	3	2,996	0.10%
2022/08/03	3	135.17	1	136.50	130.50	2	2,889	0.07%
2022/08/02	1	137.00	8	136.94	136.00	-7	2,857	-0.25%
2022/07/29	4	142.50	3	141.50	141.50	1	2,907	0.03%
2022/07/28	4	145.50	2	143.00	143.00	2	2,904	0.07%
2022/07/27	4	142.25	19	141.82	147.00	-15	2,882	-0.52%
2022/07/26	3	142.33	2	142.00	142.50	1	2,882	0.03%
2022/07/25	3	144.17	2	144.50	145.00	1	2,919	0.03%
2022/07/22	1	147.50	1	150.00	146.00	0	2,941	0.00%
2022/07/21	1	144.50	4	146.00	147.00	-3	2,959	-0.10%
2022/07/20	4	143.00	2	143.50	144.00	2	2,950	0.07%
2022/07/19	1	136.50	0	0.00	139.00	1	2,926	0.03%
2022/07/18	2.1	135.51	4	137.13	136.50	-2	2,925	-0.07%
2022/07/15	2	133.50	0	0.00	134.50	2	2,932	0.07%
2022/07/14	2	133.00	2	133.00	133.50	0	2,917	0.00%
2022/07/13	2	129.50	2	130.50	130.00	0	2,897	0.00%
2022/07/12	2	125.00	3	124.50	124.50	-1	2,865	-0.03%
2022/07/11	7	129.79	0	0.00	129.00	7	2,867	0.24%
2022/07/08	2	131.00	3	132.17	132.00	-1	2,857	-0.03%
2022/07/07	1	124.00	2.2	127.14	128.50	-1.2	2,818	-0.04%
2022/07/05	8	127.81	5.1	127.49	128.50	2.9	2,753	0.11%
2022/07/04	1	130.50	3	131.33	130.00	-2	2,670	-0.07%
2022/07/01	2	132.25	6.3	127.94	127.50	-4.3	2,669	-0.16%
2022/06/30	2	136.25	2	135.25	135.00	0	2,602	0.00%
2022/06/29	1	138.00	3	136.50	140.50	-2	2,576	-0.08%
2022/06/28	3.1	143.31	0	0.00	140.50	3.1	2,551	0.12%
2022/06/27	1	144.00	1	147.00	146.00	0	2,535	0.00%
2022/06/24	2	142.75	1	140.50	140.00	1	2,512	0.04%
2022/06/23	8	142.13	2	142.50	141.50	6	2,494	0.24%
2022/06/22	4.3	143.86	2	144.75	140.50	2.3	2,456	0.09%
2022/06/21	4	150.50	1	152.50	152.50	3	2,395	0.13%
2022/06/20	6.1	151.80	5	148.80	146.50	1.1	2,378	0.05%
2022/06/17	2.2	158.32	2	158.00	158.00	0.2	2,321	0.01%
2022/06/16	1	168.00	0	0.00	165.00	1	2,276	0.04%
2022/06/14	1	174.00	0	0.00	176.50	1	2,294	0.04%
2022/06/13	4.1	173.38	1	173.00	172.50	3.1	2,286	0.14%
2022/06/10	1	179.50	2	180.75	180.50	-1	2,287	-0.04%
2022/06/09	1	184.50	0	0.00	185.00	1	2,280	0.04%
2022/06/08	10	187.00	2	187.25	186.00	8	2,281	0.35%
2022/06/07	5.1	186.92	2	186.25	186.50	3.1	2,291	0.14%
2022/06/06	3	190.83	1	189.00	190.50	2	2,290	0.09%
2022/06/02	4	199.63	3	198.00	196.00	1	2,280	0.04%
2022/06/01	3	195.83	4.2	198.20	199.00	-1.2	2,180	-0.06%
2022/05/31	1	182.50	3	181.67	184.00	-2	1,983	-0.10%
2022/05/30	1.1	178.23	4	180.00	182.00	-2.9	1,991	-0.15%
2022/05/26	2.1	174.00	0	0.00	173.50	2.1	2,059	0.10%
2022/05/25	1.1	176.90	1	175.50	177.50	0.1	2,114	0.00%
2022/05/23	1	184.00	1	181.50	180.50	0	2,188	0.00%
2022/05/20	1	189.50	3	188.17	187.00	-2	2,176	-0.09%
2022/05/19	1	184.00	8	185.56	189.50	-7	2,181	-0.32%
2022/05/18	7	189.36	2.1	189.00	189.00	4.9	2,160	0.23%
2022/05/13	1	178.00	1	179.50	180.50	0	2,128	0.00%
2022/05/12	0	0.00	1	177.00	175.50	-1	2,162	-0.05%
2022/05/11	2	178.50	0	0.00	177.00	2	2,181	0.09%
2022/05/10	2	177.75	0	0.00	180.00	2	2,238	0.09%
2022/05/09	0	0.00	1	176.00	175.00	-1	2,281	-0.04%
2022/05/06	0	0.00	4	184.00	183.00	-4	2,294	-0.17%
2022/05/05	4	184.13	27	182.52	181.00	-23	2,285	-1.01%
2022/05/03	6	179.00	6	177.25	179.50	0	2,330	0.00%
2022/04/29	1	179.00	13	176.69	175.50	-12	2,383	-0.50%
2022/04/28	2	166.00	14	169.54	170.00	-12	2,389	-0.50%
2022/04/27	17.1	161.59	4	161.25	165.00	13.1	2,384	0.55%
2022/04/26	0.1	175.00	0.1	176.00	172.50	0	2,373	0.00%
2022/04/25	6	175.67	3	176.50	176.00	3	2,426	0.12%
2022/04/22	2	187.00	15	187.47	185.50	-13	2,465	-0.53%
2022/04/21	0	0.00	6	189.33	188.00	-6	2,549	-0.24%
2022/04/20	5	189.80	0	0.00	188.00	5	2,676	0.19%
2022/04/19	3	190.00	1	187.50	187.50	2	3,000	0.07%
2022/04/18	13	187.50	0.3	191.00	186.00	12.7	3,069	0.41%
2022/04/15	0.2	193.25	5	192.50	191.00	-4.8	3,135	-0.15%
2022/04/14	14	200.51	0	0.00	200.00	14	3,263	0.43%
2022/04/13	12	201.00	0	0.00	201.00	12	3,455	0.35%
2022/04/12	0.1	199.50	3	198.00	199.50	-2.9	3,688	-0.08%
2022/04/11	1	199.50	12	199.38	201.00	-11	3,765	-0.29%
2022/04/08	0	202.50	0	0.00	203.00	0	3,789	0.00%
2022/04/07	3	202.00	2	205.25	199.50	1	3,811	0.03%
2022/04/01	1	204.50	0	0.00	205.50	1	3,868	0.03%
2022/03/29	1.1	207.55	4	208.25	208.00	-2.9	4,131	-0.07%
2022/03/28	1	207.50	1	209.00	207.50	0	4,205	0.00%
2022/03/25	10	215.95	4	216.25	212.50	6	4,322	0.14%
2022/03/24	2	214.00	0	0.00	215.50	2	4,511	0.04%
2022/03/23	2	216.00	4	217.50	216.00	-2	4,764	-0.04%
2022/03/22	2	214.00	1	214.00	213.50	1	5,253	0.02%
2022/03/21	2	216.50	0	0.00	217.50	2	5,380	0.04%
2022/03/18	0	0.00	1	216.00	218.00	-1	5,444	-0.02%
2022/03/17	0	0.00	3	214.50	215.50	-3	5,503	-0.05%
2022/03/15	1	206.00	1.3	206.15	204.00	-0.3	5,606	-0.01%
2022/03/11	1	212.50	0	0.00	210.50	1	6,001	0.02%
2022/03/10	1	212.00	2	212.25	213.00	-1	6,114	-0.02%
2022/03/09	4	204.50	2	204.75	204.50	2	6,145	0.03%
2022/03/08	6	199.83	1.1	206.00	198.00	4.9	6,239	0.08%
2022/03/07	3	207.50	11	207.05	205.50	-8	6,302	-0.13%
2022/03/04	1	218.00	3	218.33	217.50	-2	6,327	-0.03%
2022/03/03	3.1	221.85	1.1	220.18	220.00	2	6,458	0.03%
2022/03/02	3	222.33	5	220.10	220.00	-2	6,569	-0.03%
2022/03/01	4	223.13	2	222.75	222.50	2	6,584	0.03%
2022/02/25	6	218.25	3	220.17	221.00	3	6,628	0.05%
2022/02/24	2	218.00	1	214.50	213.50	1	6,683	0.01%
2022/02/23	9	215.61	1.6	217.21	220.00	7.4	6,765	0.11%
2022/02/22	1	214.00	12	211.50	211.50	-11	7,017	-0.16%
2022/02/18	1	213.50	1	216.00	217.50	0	8,065	0.00%
2022/02/17	0.1	219.50	1	217.00	217.50	-0.9	8,201	-0.01%
2022/02/16	13	218.50	0	0.00	219.00	13	8,291	0.16%
2022/02/15	0	215.50	0	0.00	213.50	0	8,324	0.00%
2022/02/14	5	211.20	11	210.86	212.00	-6	8,398	-0.07%
2022/02/11	1	221.00	2	221.25	220.00	-1	8,439	-0.01%
2022/02/10	13.3	221.71	5.5	225.59	220.50	7.8	8,669	0.09%
2022/02/09	2	219.01	4	221.50	225.00	-2	8,714	-0.02%
2022/02/08	1	214.50	2	217.00	215.00	-1	8,781	-0.01%
2022/02/07	14	207.36	1	202.50	208.00	13	8,799	0.15%
2022/01/26	2	207.25	2	209.75	207.50	0	8,873	0.00%
2022/01/25	4.1	210.73	5	208.60	206.00	-0.9	8,938	-0.01%
2022/01/24	3.5	210.21	5	211.60	213.50	-1.5	8,997	-0.02%
2022/01/21	2.6	215.50	4	214.50	211.00	-1.4	9,094	-0.02%
2022/01/20	6	219.58	4	220.50	221.00	2	9,324	0.02%
2022/01/19	3	221.17	1	224.00	221.50	2	9,417	0.02%
2022/01/18	7	226.07	7	226.57	224.00	0	9,573	0.00%
2022/01/17	4	221.63	2	225.00	225.00	2	9,576	0.02%
2022/01/14	6	217.50	2	219.00	224.50	4	9,618	0.04%
2022/01/13	18.5	217.16	15	216.00	223.00	3.5	9,859	0.04%
2022/01/12	13.7	220.42	9.4	222.67	216.50	4.3	9,788	0.04%
2022/01/11	3.2	240.23	3	236.33	235.00	0.2	9,581	0.00%
2022/01/10	19.1	237.52	17	241.85	245.50	2.1	9,588	0.02%
2022/01/07	12	247.25	11	249.05	240.00	1	9,654	0.01%
2022/01/06	8	250.95	31	252.03	250.00	-23	9,635	-0.24%
2022/01/05	6	273.08	3	263.83	262.50	3	9,570	0.03%
2022/01/04	5	284.30	0	0.00	282.50	5	9,419	0.05%
2022/01/03	2	282.00	1	282.50	282.50	1	9,494	0.01%
2021/12/30	0	0.00	1	279.50	282.00	-1	9,616	-0.01%
2021/12/29	3	278.83	1	279.50	278.50	2	9,888	0.02%
2021/12/28	3.3	282.39	1	279.50	278.50	2.3	10,125	0.02%
2021/12/27	1	281.48	1.6	282.23	284.00	-0.6	10,187	-0.01%
2021/12/24	4	287.63	3	288.83	282.50	1	10,270	0.01%
2021/12/23	2	284.00	2	283.75	282.00	0	10,288	0.00%
2021/12/22	2	283.72	1	281.07	281.00	1	10,301	0.01%
2021/12/21	5	282.51	5	282.80	282.50	0	10,381	0.00%
2021/12/20	11	287.00	15	283.57	282.50	-4	10,307	-0.04%
2021/12/17	7	286.00	10.1	286.85	290.50	-3.1	10,192	-0.03%
2021/12/16	7	287.37	28.5	286.68	287.00	-21.5	9,992	-0.22%
2021/12/15	1	272.50	3	271.29	272.50	-2	9,609	-0.02%
2021/12/14	3.1	263.01	2	260.25	259.00	1.1	9,553	0.01%
2021/12/13	3.1	266.37	3	268.00	270.50	0.1	9,539	0.00%
2021/12/10	2	259.00	4	260.38	265.50	-2	9,557	-0.02%
2021/12/09	2	267.00	6	265.00	261.50	-4	9,555	-0.04%
2021/12/08	8	271.10	3	269.00	268.50	5	9,555	0.05%
2021/12/07	20.8	272.79	17	270.79	267.00	3.8	9,599	0.04%
2021/12/06	5	259.90	13	261.35	264.50	-8	9,410	-0.09%
2021/12/03	17.2	255.10	9	255.72	254.50	8.2	9,447	0.09%
2021/12/02	23	258.87	10	256.55	254.50	13	9,558	0.14%
2021/12/01	12	251.08	11.5	253.98	257.50	0.5	9,695	0.01%
2021/11/30	6	248.67	3	246.83	248.50	3	9,809	0.03%
2021/11/29	7	243.00	19	243.50	246.50	-12	9,874	-0.12%
2021/11/26	18	257.39	38	253.12	251.00	-20	9,929	-0.20%
2021/11/25	5	256.00	1	256.50	253.00	4	10,021	0.04%
2021/11/24	4	256.25	5.5	255.40	257.50	-1.5	10,071	-0.01%
2021/11/23	7.7	259.10	17.1	257.28	256.50	-9.3	10,093	-0.09%
2021/11/22	14	267.79	7.2	267.85	265.50	6.8	10,135	0.07%
2021/11/19	39	269.45	10	270.75	268.50	29	10,232	0.28%
2021/11/18	35.1	268.52	28	270.61	264.50	7.1	10,168	0.07%
2021/11/17	37.1	245.87	41.8	251.56	255.00	-4.7	9,799	-0.05%
2021/11/16	2.2	230.00	7.2	231.26	232.00	-5	9,604	-0.05%
2021/11/15	4	225.63	4	226.32	226.00	0	9,735	0.00%
2021/11/12	3.1	222.00	2	224.25	221.00	1.1	10,128	0.01%
2021/11/11	5.2	218.81	12.2	219.46	220.00	-7	10,218	-0.07%
2021/11/10	7	219.64	5	217.70	219.50	2	10,290	0.02%
2021/11/09	24	227.02	11.3	223.97	221.50	12.7	10,373	0.12%
2021/11/08	5.1	215.50	1.1	216.47	216.00	4	10,265	0.04%
2021/11/05	3.5	211.17	15.1	210.99	211.50	-11.6	10,462	-0.11%
2021/11/04	10	206.75	2	205.00	205.50	8	10,533	0.08%
2021/11/03	3	207.33	5	208.50	208.50	-2	10,766	-0.02%
2021/11/02	3	201.67	3	203.83	200.50	0	10,905	0.00%
2021/11/01	1	209.50	5	210.00	208.50	-4	11,120	-0.04%
2021/10/29	3	217.50	8	216.75	213.00	-5	11,295	-0.04%
2021/10/28	7.1	217.61	10.3	215.25	216.50	-3.2	11,663	-0.03%
2021/10/27	8	203.81	19	203.26	205.00	-11	11,675	-0.09%
2021/10/26	14	200.54	7	200.50	199.50	7	11,770	0.06%
2021/10/25	5.1	189.19	5	190.30	193.50	0.1	11,769	0.00%
2021/10/22	11	191.18	3	190.00	191.00	8	11,912	0.07%
2021/10/21	20	204.05	17	204.24	194.50	3	12,062	0.03%
2021/10/20	2	193.50	0	0.00	193.50	2	12,121	0.02%
2021/10/19	2	192.00	10.3	192.07	191.00	-8.3	12,609	-0.07%
2021/10/18	1	181.00	2	185.00	185.50	-1	12,719	-0.01%
2021/10/15	12	187.46	6	185.33	185.00	6	12,805	0.05%
2021/10/14	3	183.33	6	180.58	184.00	-3	12,805	-0.02%
2021/10/13	10	177.15	10	181.20	177.00	0	12,715	0.00%
2021/10/12	8	188.19	5	185.30	181.50	3	12,664	0.02%
2021/10/08	5	191.30	3	191.33	188.50	2	12,660	0.02%
2021/10/07	5	193.30	2	192.25	191.50	3	12,590	0.02%
2021/10/06	27	195.87	26	190.81	189.00	1	12,516	0.01%
2021/10/05	6	185.33	5	180.10	195.50	1	12,300	0.01%
2021/10/04	6	183.17	4	184.38	178.00	2	12,103	0.02%
2021/10/01	2.1	189.48	3	190.67	189.50	-0.9	12,057	-0.01%
2021/09/30	1.2	194.83	3	194.00	195.50	-1.8	12,032	-0.01%
2021/09/29	8.1	201.37	3	202.50	199.00	5.1	12,076	0.04%
2021/09/28	18	215.39	16	211.94	208.50	2	12,365	0.02%
2021/09/27	1	214.00	1	208.50	214.00	0	12,396	0.00%
2021/09/24	0.1	205.00	2	205.75	207.50	-1.9	12,606	-0.02%
2021/09/23	2	203.00	10	203.10	201.50	-8	12,705	-0.06%
2021/09/22	5	201.90	8	201.50	200.50	-3	12,799	-0.02%
2021/09/17	2.1	208.25	4	211.50	213.50	-1.9	12,770	-0.01%
2021/09/16	1.1	210.05	1	212.00	206.00	0.1	12,761	0.00%
2021/09/15	4	206.25	3	209.67	210.50	1	12,800	0.01%
2021/09/14	9	211.00	7	210.07	210.00	2	12,875	0.02%
2021/09/13	3.1	213.87	1	210.00	210.00	2.1	12,984	0.02%
2021/09/10	7	214.57	8	214.63	218.00	-1	13,122	-0.01%
2021/09/09	6.2	214.08	6	212.83	213.50	0.2	13,053	0.00%
2021/09/08	7	206.79	4	208.63	207.00	3	13,004	0.02%
2021/09/07	12	215.16	45.5	214.26	213.00	-33.5	13,018	-0.26%
2021/09/06	14.3	216.80	21	216.67	212.00	-6.7	13,121	-0.05%
2021/09/03	23	233.76	3	228.83	231.50	20	13,002	0.15%
2021/09/02	14.1	232.91	10	231.05	228.00	4.1	13,116	0.03%
2021/09/01	3	231.17	8	234.50	237.00	-5	13,352	-0.04%
2021/08/31	25.2	230.82	4	229.25	229.00	21.2	13,326	0.16%
2021/08/30	5	224.90	2	225.50	226.50	3	13,286	0.02%
2021/08/27	5	225.30	11.3	225.42	226.50	-6.3	13,384	-0.05%
2021/08/26	7	227.00	6	229.83	226.00	1	13,595	0.01%
2021/08/25	10	225.60	14	226.89	232.00	-4	13,844	-0.03%
2021/08/24	10	226.14	7	223.64	222.50	3	14,243	0.02%
2021/08/23	15.2	233.02	15	234.93	234.00	0.2	14,417	0.00%
2021/08/20	20	228.15	14.1	227.92	228.00	5.9	14,704	0.04%
2021/08/19	11.1	233.14	10	236.80	221.00	1.1	15,041	0.01%
2021/08/18	24.1	239.76	22	233.99	245.50	2.1	15,380	0.01%
2021/08/17	10.1	259.06	19	254.08	248.00	-8.9	15,221	-0.06%
2021/08/16	14.1	263.99	19	262.42	263.50	-4.9	15,504	-0.03%
2021/08/13	10.1	271.45	8.6	271.80	266.50	1.5	15,771	0.01%
2021/08/12	10.2	280.54	10	280.45	277.00	0.2	16,288	0.00%
2021/08/11	21.3	286.76	27	285.63	281.00	-5.7	16,540	-0.03%
2021/08/10	9.2	292.72	25	293.60	293.50	-15.8	16,531	-0.10%
2021/08/09	25.6	303.28	17	301.74	291.00	8.6	16,737	0.05%
2021/08/06	38.2	312.63	19.2	313.02	308.00	19	17,109	0.11%
2021/08/05	13.1	311.57	20.6	310.85	313.00	-7.5	17,368	-0.04%
2021/08/04	9	303.72	31	305.06	311.50	-22	17,775	-0.12%
2021/08/03	21	305.95	10	308.95	302.50	11	17,640	0.06%
2021/08/02	8	301.31	30	303.62	308.00	-22	17,509	-0.13%
2021/07/30	13.1	283.53	22	284.18	280.00	-8.9	17,665	-0.05%
2021/07/29	24	279.71	11	277.91	277.00	13	17,938	0.07%
2021/07/28	24	283.35	16	274.31	275.00	8	17,987	0.04%
2021/07/27	46.1	307.25	66	298.20	294.00	-19.9	18,201	-0.11%
2021/07/26	14.6	308.51	24	309.94	308.00	-9.4	18,245	-0.05%
2021/07/23	79.1	301.84	28	299.36	293.00	51	18,170	0.28%
2021/07/22	12	285.50	32	289.80	292.00	-20	17,903	-0.11%
2021/07/21	18	268.72	1	260.48	265.50	17	17,884	0.10%
2021/07/20	15.3	284.37	10	285.45	280.00	5.3	17,950	0.03%
2021/07/19	12.1	292.98	13	293.65	298.00	-1	18,202	-0.01%
2021/07/16	15.1	294.04	11	295.18	293.00	4.1	18,493	0.02%
2021/07/15	13.1	300.83	2	295.75	294.50	11.1	18,749	0.06%
2021/07/14	4.1	292.35	5	294.00	297.50	-1	18,984	-0.01%
2021/07/13	3.1	300.98	0	0.00	290.00	3.1	19,197	0.02%
2021/07/12	4	305.88	2	310.50	301.00	2	19,561	0.01%
2021/07/09	7.1	305.61	1.1	304.50	303.00	6	19,967	0.03%
2021/07/08	8.2	313.66	4	314.88	313.00	4.2	20,442	0.02%
2021/07/07	5.1	313.37	13.1	316.64	311.50	-8	20,778	-0.04%
2021/07/06	11.2	324.35	4.2	327.12	318.00	7	21,045	0.03%
2021/07/05	15.1	335.30	34.1	334.20	334.00	-19	21,315	-0.09%
2021/07/02	7	316.64	11.8	320.00	319.50	-4.8	21,064	-0.02%
2021/07/01	20	312.75	28	317.59	311.00	-8	20,890	-0.04%
2021/06/30	24.1	306.85	14	308.11	307.50	10.1	20,642	0.05%
2021/06/29	7.1	300.95	11	300.45	295.50	-3.9	20,487	-0.02%
2021/06/28	14	294.18	21	291.17	295.00	-7	20,342	-0.03%
2021/06/25	6.2	295.50	6	290.83	290.00	0.2	20,256	0.00%
2021/06/24	3.2	290.25	0	0.00	293.00	3.2	20,188	0.02%
2021/06/23	11	288.91	22	295.82	293.00	-11	20,102	-0.05%
2021/06/22	38.2	291.95	45	291.33	283.00	-6.8	19,932	-0.03%
2021/06/21	53.3	302.83	35	296.91	290.00	18.3	19,755	0.09%
2021/06/18	22	321.61	14	318.07	315.50	8	19,568	0.04%
2021/06/17	9	316.95	5	318.80	319.00	4	19,999	0.02%
2021/06/16	22.2	328.95	14	322.29	320.00	8.2	20,601	0.04%
2021/06/15	14	332.79	8	332.75	337.50	6	20,655	0.03%
2021/06/11	24.1	324.45	14	325.57	319.00	10.1	20,896	0.05%
2021/06/10	14	329.70	18.1	325.91	320.50	-4	21,010	-0.02%
2021/06/09	20	317.83	31	319.28	325.00	-11	21,136	-0.05%
2021/06/08	21.1	313.16	22	313.82	309.50	-1	21,276	0.00%
2021/06/07	34	308.68	32	311.31	308.00	2	21,834	0.01%
2021/06/04	29	317.16	36	317.35	315.00	-7	22,590	-0.03%
2021/06/03	61	316.03	97.1	316.45	317.50	-36.1	23,132	-0.16%
2021/06/02	65.3	309.74	116	309.45	308.00	-50.7	22,840	-0.22%	大賣/
2021/06/01	72.3	328.57	64.5	330.47	312.50	7.8	22,469	0.03%
2021/05/31	27.2	337.99	32	338.78	334.00	-4.8	21,876	-0.02%
2021/05/28	49	334.17	41.2	337.38	330.00	7.8	21,498	0.04%
2021/05/27	70	319.88	56	315.04	321.50	14	21,043	0.07%
2021/05/26	47	314.16	37	311.38	307.00	10	20,405	0.05%
2021/05/25	17	296.44	20	299.40	303.50	-3	19,806	-0.02%
2021/05/24	28	253.84	50	264.83	276.00	-22	19,478	-0.11%
2021/05/21	43	251.76	6	249.42	251.00	37	19,083	0.19%
2021/05/20	99	257.14	49	253.42	250.00	50	18,717	0.27%
2021/05/19	35	253.10	32.2	252.95	254.50	2.8	19,163	0.01%
2021/05/18	8	219.75	10	226.15	231.50	-2	19,224	-0.01%
2021/05/17	8	218.88	8.2	214.74	210.50	-0.2	18,991	0.00%
2021/05/14	18.2	240.81	17.2	242.39	232.00	1	20,039	0.01%
2021/05/13	13.2	233.61	19	231.37	231.00	-5.8	21,065	-0.03%
2021/05/12	45.2	250.44	48	239.51	232.50	-2.9	21,372	-0.01%
2021/05/11	13	260.65	5	259.00	258.00	8	21,211	0.04%
2021/05/10	38	304.80	9	299.94	286.50	29	21,479	0.14%
2021/05/07	11	289.77	16	295.29	303.50	-5	21,618	-0.02%
2021/05/06	32	280.28	76	277.72	276.00	-44	21,705	-0.20%
2021/05/05	15	299.50	5	292.30	287.50	10	21,753	0.05%
2021/05/04	13	309.04	16	306.34	319.00	-3	21,894	-0.01%
2021/05/03	13	314.00	27	317.02	306.50	-14	21,659	-0.06%
2021/04/29	79.1	336.79	17	332.88	330.00	62.1	21,393	0.29%
2021/04/28	15	341.96	40.3	339.12	333.00	-25.3	21,104	-0.12%
2021/04/27	8.1	359.30	2	354.00	354.00	6.1	20,840	0.03%
2021/04/26	9	371.39	3	374.00	371.00	6	20,640	0.03%
2021/04/23	26.1	366.12	45	361.78	377.00	-18.9	20,423	-0.09%
2021/04/22	29	373.98	21.1	369.80	350.00	8	20,056	0.04%
2021/04/21	23	364.96	36	363.19	377.50	-13	19,774	-0.07%
2021/04/20	26.6	375.63	56	374.03	366.50	-29.5	19,463	-0.15%
2021/04/19	21.7	369.63	23	366.41	364.00	-1.4	19,179	-0.01%
2021/04/16	24.8	377.35	51.1	374.12	379.00	-26.3	18,902	-0.14%
2021/04/15	39.1	349.70	45	347.32	356.00	-6	19,346	-0.03%
2021/04/14	123.2	341.47	27	336.07	335.50	96.2	19,082	0.50%	大買/
2021/04/13	17.1	346.57	21	353.33	352.00	-3.9	18,903	-0.02%
2021/04/12	20.2	350.04	13.1	344.58	330.00	7.2	18,907	0.04%
2021/04/09	29	382.74	30	365.22	366.50	-1	18,943	-0.01%
2021/04/08	3	364.67	5.1	365.88	371.00	-2.1	18,524	-0.01%
2021/04/07	2	338.50	0.1	332.00	337.50	1.9	18,423	0.01%
2021/04/06	0.1	320.50	0.1	315.00	325.00	0	18,440	0.00%
2021/04/01	0	299.00	2	299.75	300.50	-2	18,437	-0.01%
2021/03/31	0	0.00	3	292.33	287.00	-3	18,432	-0.02%
2021/03/26	0	0.00	0.1	290.50	292.00	-0.1	18,561	0.00%
2021/03/25	1	278.00	1	269.00	270.00	0	18,578	0.00%
2021/03/24	1	263.95	0	0.00	278.00	1	18,639	0.01%
2021/03/23	1.4	256.43	18	258.14	270.00	-16.6	18,732	-0.09%
2021/03/22	70.1	294.96	51.5	292.98	284.00	18.7	18,926	0.10%
2021/03/19	27.4	290.83	37	290.35	290.00	-9.7	18,728	-0.05%
2021/03/18	6.1	273.34	8	274.75	276.00	-1.9	18,083	-0.01%
2021/03/17	31.1	268.68	33.1	264.68	251.00	-1.9	17,879	-0.01%
2021/03/16	10	252.10	10.2	253.25	256.50	-0.2	18,194	0.00%
2021/03/15	24	226.98	31	228.74	233.50	-7	18,008	-0.04%
2021/03/12	13	214.42	14	212.07	212.50	-1	17,699	-0.01%
2021/03/11	29.1	208.65	24	207.90	209.00	5.1	17,452	0.03%
2021/03/10	45	210.20	51	203.08	199.00	-6	16,910	-0.04%
2021/03/09	46	197.59	27	200.78	203.50	19	16,298	0.12%
2021/03/08	5	198.80	5	196.20	188.00	0	15,699	0.00%
2021/03/05	3	208.83	7	205.50	208.50	-4	15,741	-0.03%
2021/03/04	6	220.92	8	217.63	216.50	-2	15,765	-0.01%
2021/03/03	8	215.50	5.6	211.98	221.00	2.5	15,862	0.02%
2021/03/02	5	219.40	6	215.67	205.50	-1	15,996	-0.01%
2021/02/26	2	204.33	11	204.50	213.00	-9	16,270	-0.06%
2021/02/25	0	204.50	0	0.00	203.50	0	16,294	0.00%
2021/02/24	1	206.50	7	205.86	205.00	-6	16,318	-0.04%
2021/02/23	6	204.17	4	195.75	206.00	2	16,418	0.01%
2021/02/22	1.1	198.73	9	199.56	198.00	-7.9	16,499	-0.05%
2021/02/19	58	214.97	45	210.63	206.50	13	16,482	0.08%
2021/02/18	27	202.87	95	202.85	208.00	-68	15,374	-0.44%
2021/02/17	1	189.00	0	0.00	189.50	1	14,929	0.01%
2021/02/05	110	164.27	38	166.96	172.50	72	14,868	0.48%	大買/
2021/02/04	75	154.29	43	154.65	157.00	32	13,420	0.24%
2021/02/03	21	138.05	32	141.86	146.00	-11	11,733	-0.09%
2021/02/02	12	136.54	13	133.58	133.00	-1	10,947	-0.01%
2021/02/01	10	128.55	6	130.33	130.50	4	10,411	0.04%
2021/01/29	10	131.55	7	130.79	127.00	3	10,001	0.03%
2021/01/28	13	134.12	24	136.33	136.00	-11	9,454	-0.12%
2021/01/27	14	126.64	13	121.54	127.00	1	8,914	0.01%
2021/01/26	10	132.60	1	127.50	126.00	9	8,380	0.11%
2021/01/25	9	140.83	5	139.50	139.50	4	7,997	0.05%
2021/01/22	5	155.00	2	157.00	155.00	3	7,810	0.04%
2021/01/21	0	0.00	4	147.75	152.00	-4	7,793	-0.05%
2021/01/20	1	142.50	3	152.67	142.50	-2	7,772	-0.03%
2021/01/19	3	160.64	3	156.00	158.00	0	7,755	0.00%
2021/01/18	0	0.00	4	150.00	156.50	-4	7,787	-0.05%
2021/01/15	0	0.00	13	150.58	154.50	-13	7,836	-0.17%
2021/01/14	3.1	152.03	7	150.57	155.00	-3.9	7,819	-0.05%
2021/01/12	5.1	135.99	6	135.33	136.00	-1	7,745	-0.01%
2021/01/11	2	145.00	3.1	138.94	142.00	-1.1	7,744	-0.01%
2021/01/08	44.1	149.49	33	146.77	141.50	11.1	7,744	0.14%
2021/01/07	4	140.00	7	141.14	147.00	-3	6,863	-0.04%
2021/01/06	19.1	135.44	23	134.89	134.00	-4	6,667	-0.06%
2021/01/05	31.1	138.53	20	137.35	143.00	11.1	6,362	0.17%
2021/01/04	12	133.33	4	134.00	135.00	8	6,202	0.13%
2020/12/30	7	113.14	6	110.50	112.00	1	5,882	0.02%
2020/12/29	5	110.50	5	110.00	111.00	0	5,873	0.00%
2020/12/28	0	0.00	3	102.00	107.00	-3	5,838	-0.05%
2020/12/25	6	103.58	0	0.00	103.00	6	5,819	0.10%
2020/12/24	15	97.63	8	97.33	98.40	7	5,789	0.12%
2020/12/23	9	87.02	7	88.54	91.00	2	5,724	0.03%
2020/12/22	0	0.00	13	83.55	82.80	-13	5,705	-0.23%
2020/12/21	6	91.30	11	90.41	92.00	-5	5,672	-0.09%
2020/12/18	5	95.04	7	92.87	92.00	-2	5,652	-0.04%
2020/12/17	10	90.36	33	86.93	92.60	-23	5,630	-0.41%
2020/12/16	24.1	86.04	25	84.65	84.20	-0.9	5,657	-0.02%
2020/12/15	25	85.12	10	84.19	86.20	15	5,516	0.27%
2020/12/14	12	78.40	1	78.40	78.40	11	5,225	0.21%
2020/12/10	43.1	65.54	38	65.28	64.90	5.1	5,154	0.10%
2020/12/09	1	63.20	1	63.20	63.20	0	4,332	0.00%
2020/12/08	2	55.70	2	57.40	57.50	0	4,286	0.00%
2020/12/07	1	50.40	3	51.40	52.30	-2	4,200	-0.05%
2020/12/04	1	46.90	10	47.23	47.60	-9	3,960	-0.23%
2020/12/03	5	46.45	2	46.58	46.30	3	3,815	0.08%
2020/12/02	4	44.30	8	45.01	43.75	-4	3,568	-0.11%
2020/12/01	1	43.10	3	43.80	43.10	-2	3,575	-0.06%
2020/11/30	1	43.00	0	0.00	42.90	1	3,697	0.03%
2020/11/27	0	0.00	5	42.67	42.45	-5	3,643	-0.14%
2020/11/26	5	41.37	2	41.55	41.75	3	3,505	0.09%
2020/11/25	2	41.28	11	41.27	41.60	-9	3,338	-0.27%
2020/11/23	0	0.00	9	38.50	38.90	-9	2,993	-0.30%
2020/11/20	2	39.48	1	39.85	38.35	1	3,003	0.03%
2020/11/19	7	38.61	20	38.96	39.30	-13	2,904	-0.45%
2020/11/18	2	38.05	13	38.13	37.80	-11	2,800	-0.39%
2020/11/17	16	37.58	3	37.55	37.55	13	2,755	0.47%
2020/11/16	0	0.00	4	37.15	37.45	-4	2,768	-0.14%
2020/11/13	0	0.00	1	36.90	37.00	-1	2,769	-0.04%
2020/11/12	2	37.10	1	36.55	36.35	1	2,774	0.04%
2020/11/11	3	36.40	1	36.60	36.70	2	2,796	0.07%
2020/11/10	3	37.10	3	36.82	36.30	0	2,799	0.00%
2020/11/09	1	36.55	3	36.67	36.60	-2	2,771	-0.07%
2020/11/06	0	0.00	4	35.55	35.40	-4	2,761	-0.14%
2020/11/04	2	35.73	2	35.68	35.75	0	2,881	0.00%
2020/11/03	0	0.00	1	35.45	35.25	-1	2,887	-0.03%
2020/11/02	2	34.75	0	0.00	34.45	2	2,914	0.07%
2020/10/29	2	34.95	0	0.00	35.40	2	3,058	0.07%
2020/10/28	0	0.00	1	37.20	36.20	-1	3,046	-0.03%
2020/10/27	1	37.50	1	37.55	37.05	0	3,039	0.00%
2020/10/26	3	37.58	5	37.61	37.40	-2	3,045	-0.07%
2020/10/23	0	0.00	3	37.10	37.05	-3	3,018	-0.10%
2020/10/22	2	36.23	0	0.00	35.85	2	2,965	0.07%
2020/10/20	1	36.80	2	36.45	36.50	-1	2,962	-0.03%
2020/10/19	2	36.65	4	36.90	36.65	-2	2,963	-0.07%
2020/10/16	2	36.25	5	36.15	36.00	-3	2,947	-0.10%
2020/10/15	1	36.50	2	37.00	36.45	-1	2,932	-0.03%
2020/10/14	10	37.18	11	36.94	36.85	-1	2,918	-0.03%
2020/10/13	6	37.31	7	37.69	37.15	-1	2,893	-0.03%
2020/10/12	19	38.28	36	38.24	38.10	-17	2,832	-0.60%
2020/10/07	3	36.57	5	37.06	36.20	-2	2,510	-0.08%
2020/10/05	0	0.00	1.6	35.00	35.00	-1.6	2,456	-0.07%
2020/09/28	1	34.40	0	0.00	34.50	1	2,595	0.04%
2020/09/25	4	34.48	0	0.00	33.60	4	2,672	0.15%
2020/09/24	4	34.71	0	0.00	34.50	4	2,699	0.15%
2020/09/22	2	37.03	2	36.63	36.60	0	2,839	0.00%
2020/09/21	6	37.33	2	37.08	37.20	4	2,802	0.14%
2020/09/18	11	36.68	0	0.00	36.45	11	2,706	0.41%
2020/09/11	3	34.83	0	0.00	35.00	3	2,694	0.11%
2020/09/10	2	36.95	3	36.32	35.55	-1	2,668	-0.04%
2020/09/09	0	0.00	1	35.75	35.40	-1	2,600	-0.04%
2020/09/08	2	35.00	2	35.58	35.00	0	2,575	0.00%
2020/09/07	15	37.67	0	0.00	35.95	15	2,538	0.59%
2020/09/04	16	36.46	36	36.77	38.20	-20	2,461	-0.81%
2020/09/03	44	37.23	26	37.13	36.70	18	2,313	0.78%
2020/09/02	5	34.49	0	0.00	34.50	5	2,156	0.23%
2020/08/27	1	33.95	3	33.90	33.95	-2	2,209	-0.09%
2020/08/26	2	34.48	0	0.00	34.15	2	2,197	0.09%
2020/08/25	1	32.00	0	0.00	32.65	1	2,137	0.05%
2020/08/24	2	32.30	6	32.17	32.20	-4	2,112	-0.19%
2020/08/21	4	31.43	2	32.00	31.90	2	2,100	0.10%
2020/08/20	4	31.16	0	0.00	30.75	4	2,085	0.19%
2020/08/19	4	33.85	0	0.00	33.60	4	2,045	0.20%
2020/08/17	0	0.00	1	36.35	35.55	-1	2,002	-0.05%
2020/08/14	1	35.50	1	35.45	35.35	0	1,979	0.00%
2020/08/11	5	35.84	3	35.97	35.35	2	1,931	0.10%
2020/08/10	2	35.40	0	0.00	36.30	2	1,848	0.11%
2020/08/07	0	0.00	1	35.10	35.10	-1	1,812	-0.06%
2020/08/05	0	0.00	10	35.94	36.30	-10	1,762	-0.57%
2020/08/04	13	35.42	22	35.80	37.00	-9	1,701	-0.53%
2020/07/30	4	35.20	0	0.00	33.90	4	1,576	0.25%
2020/07/28	1	33.00	0	0.00	31.50	1	1,521	0.07%
2020/07/24	1	34.20	1	33.95	33.25	0	1,501	0.00%
2020/07/22	0	0.00	3	35.00	34.30	-3	1,484	-0.20%
2020/07/21	0	0.00	1	34.00	34.60	-1	1,462	-0.07%
2020/07/17	0	0.00	2	33.45	32.80	-2	1,438	-0.14%
2020/07/13	1	35.30	1	34.70	34.70	0	1,406	0.00%
2020/07/10	4	34.88	2	34.45	34.00	2	1,387	0.14%
2020/07/09	3	35.20	0	0.00	35.00	3	1,367	0.22%
2020/07/08	5	34.95	9	34.88	34.85	-4	1,329	-0.30%
2020/07/07	4	34.16	7	34.54	34.00	-3	1,278	-0.23%
2020/07/06	8	34.68	15	34.68	34.50	-7	1,242	-0.56%
2020/07/03	1	32.65	2	32.80	33.40	-1	1,167	-0.09%
2020/07/02	17	33.69	0	0.00	32.70	17	1,116	1.52%
2020/07/01	2	32.83	4	32.41	33.50	-2	998	-0.20%
2020/06/30	0	0.00	20	31.07	31.10	-20	928	-2.15%
2020/06/29	3	30.80	1	30.50	31.10	2	922	0.22%
2020/06/24	20	32.19	12	31.98	31.50	8	883	0.91%
2020/06/15	2	27.53	0	0.00	27.45	2	802	0.25%
2020/06/10	2	29.40	1	29.60	29.60	1	805	0.12%
2020/06/09	3	29.50	3	30.50	30.05	0	811	0.00%
2020/06/08	0	0.00	5	30.00	29.55	-5	780	-0.64%
2020/06/03	0	0.00	2	28.60	28.70	-2	719	-0.28%
2020/05/26	3	27.30	0	0.00	27.35	3	710	0.42%
2020/05/25	2	27.05	0	0.00	27.15	2	706	0.28%
2020/05/15	2	26.40	1	27.10	26.30	1	686	0.15%
2020/05/13	1	27.80	0	0.00	27.70	1	674	0.15%
2020/05/12	1	27.85	0	0.00	27.95	1	676	0.15%
2020/05/07	1	28.40	1	28.30	28.35	0	669	0.00%
2020/04/27	0	0.00	2	27.55	27.80	-2	729	-0.27%
2020/04/23	0	0.00	6	27.01	27.30	-6	739	-0.81%
2020/04/22	1	25.75	1	25.90	26.60	0	740	0.00%
2020/04/17	0	0.00	2	27.75	27.20	-2	762	-0.26%
2020/04/16	1	27.25	2	27.10	27.10	-1	777	-0.13%
2020/04/13	0	0.00	0.1	26.10	26.30	-0.1	763	-0.01%
2020/04/08	0	0.00	6	25.91	26.10	-6	769	-0.78%
2020/04/07	0.1	24.80	1	24.95	24.95	-0.9	763	-0.12%
2020/03/27	0	0.00	1	24.30	23.35	-1	773	-0.13%
2020/03/25	0	0.00	10	23.23	22.90	-10	767	-1.30%
2020/03/20	10	21.20	0	0.00	21.20	10	781	1.28%
2020/03/19	0	0.00	3	19.30	19.30	-3	795	-0.38%
2020/03/16	0	0.00	1	24.70	24.05	-1	1,046	-0.10%
2020/03/12	2	29.08	1	27.70	27.40	1	1,052	0.09%
2020/03/10	3	29.95	0	0.00	30.80	3	1,046	0.29%
2020/03/09	2	31.65	0	0.00	30.85	2	1,045	0.19%
2020/03/02	1	31.00	0	0.00	31.60	1	1,111	0.09%
2020/02/24	3	33.65	0	0.00	33.50	3	1,105	0.27%
2020/02/21	0	0.00	1.1	34.30	34.20	-1.1	1,105	-0.10%
2020/02/18	0	0.00	2	34.10	34.10	-2	1,168	-0.17%
2020/02/17	1	34.05	0	0.00	33.85	1	1,183	0.08%
2020/02/11	1	33.30	0	0.00	33.40	1	1,223	0.08%
2020/02/10	7.1	33.25	0	0.00	32.95	7.1	1,241	0.57%
2020/02/07	5	33.25	0	0.00	33.25	5	1,264	0.40%
2020/02/06	1	33.85	21	34.15	34.15	-20	1,267	-1.58%
2020/02/03	0	0.00	1	30.95	32.10	-1	1,310	-0.08%
2020/01/30	2	34.30	13	34.30	34.20	-11	1,386	-0.79%
2020/01/15	1	37.85	0	0.00	37.55	1	1,767	0.06%
2020/01/13	1	38.00	5	38.30	38.10	-4	1,991	-0.20%
2020/01/10	0	0.00	2.1	37.75	37.85	-2.1	2,132	-0.10%
2020/01/09	0	0.00	1	36.50	36.75	-1	2,174	-0.05%
2020/01/08	2	36.43	2	36.40	36.35	0	2,210	0.00%
2020/01/07	2	36.60	5	36.55	36.55	-3	2,221	-0.14%
2020/01/06	2	36.78	0	0.00	36.55	2	2,281	0.09%
2020/01/03	2.1	37.29	0	0.00	37.10	2.1	2,288	0.09%
2020/01/02	3	37.65	0	0.00	37.65	3	2,289	0.13%
2019/12/31	3	37.60	0	0.00	37.60	3	2,285	0.13%
2019/12/27	0	0.00	1	38.00	38.15	-1	2,289	-0.04%
2019/12/26	4	37.80	0	0.00	37.65	4	2,280	0.18%
2019/12/24	1	37.75	0	0.00	37.50	1	2,283	0.04%
2019/12/23	2	37.80	0	0.00	37.65	2	2,288	0.09%
2019/12/20	3	37.70	0	0.00	37.75	3	2,309	0.13%
2019/12/19	10	38.11	0	0.00	37.95	10	2,300	0.43%
2019/12/17	1	38.65	10	38.95	38.65	-9	2,280	-0.39%
2019/12/16	0	0.00	20	38.79	38.90	-20	2,263	-0.88%
2019/12/13	22	40.86	27	40.40	39.10	-5	2,239	-0.22%
2019/12/12	7	39.26	4	39.23	39.40	3	1,992	0.15%
2019/12/10	2	38.50	0	0.00	38.50	2	1,953	0.10%
2019/12/06	0	0.00	1	38.65	38.65	-1	1,922	-0.05%
2019/12/03	11	39.35	5	39.20	38.70	6	1,904	0.31%
2019/12/02	0	0.00	5	38.42	38.55	-5	1,860	-0.27%
2019/11/29	3	37.55	0	0.00	37.50	3	1,842	0.16%
2019/11/15	0	0.00	8	38.71	39.05	-8	2,007	-0.40%
2019/11/14	8	38.08	0	0.00	38.05	8	1,961	0.41%
2019/11/12	0	0.00	1	37.00	37.20	-1	1,951	-0.05%
2019/11/11	11	37.01	1	36.95	36.50	10	1,950	0.51%
2019/11/08	6	38.37	20	38.50	38.40	-14	1,910	-0.73%
2019/11/07	11	38.86	0	0.00	38.35	11	1,907	0.58%
2019/11/06	0	0.00	5.1	39.50	39.50	-5.1	1,888	-0.27%
2019/11/05	11	39.37	0	0.00	39.10	11	1,866	0.59%
2019/11/04	20	39.73	11	39.42	39.30	9	1,866	0.48%
2019/11/01	2	38.90	0	0.00	39.55	2	1,848	0.11%
2019/10/31	1	39.35	2	39.30	39.10	-1	1,846	-0.05%
2019/10/30	12	39.89	0	0.00	40.05	12	1,828	0.66%
2019/10/29	2	40.38	3	41.00	39.40	-1	1,811	-0.06%
2019/10/28	0	0.00	11.3	41.13	41.40	-11.3	1,739	-0.65%
2019/10/25	2	40.90	19	40.94	41.05	-17	1,654	-1.03%
2019/10/24	2	41.45	2	41.20	41.05	0	1,558	0.00%
2019/10/23	0	0.00	2	40.75	40.80	-2	1,434	-0.14%
2019/10/22	9	40.33	20	40.42	40.50	-11	1,348	-0.82%
2019/10/21	0	0.00	6	39.28	39.95	-6	1,230	-0.49%
2019/10/18	6	38.95	4	39.10	39.50	2	1,178	0.17%
2019/10/17	1	39.20	11	38.71	39.20	-10	1,020	-0.98%
2019/10/16	1	37.50	1	37.90	37.75	0	989	0.00%
2019/10/14	2	36.68	8	37.29	37.60	-6	964	-0.62%
2019/10/09	4	34.95	30	35.25	35.05	-26	903	-2.88%
2019/10/08	12	35.83	0	0.00	35.60	12	891	1.35%
2019/10/04	4	36.25	0	0.00	36.35	4	892	0.45%
2019/10/03	2	36.50	0	0.00	36.40	2	893	0.22%
2019/10/01	1	37.35	0	0.00	37.20	1	937	0.11%
2019/09/27	2	37.68	0	0.00	37.55	2	936	0.21%
2019/09/26	0	0.00	2	38.25	38.20	-2	935	-0.21%
2019/09/25	0	0.00	2	38.75	38.45	-2	935	-0.21%
2019/09/20	1	38.00	1	38.20	37.90	0	928	0.00%
2019/09/18	2	37.85	1	37.80	37.75	1	933	0.11%
2019/09/17	1	37.65	0	0.00	37.60	1	936	0.11%
2019/09/16	3	37.90	0	0.00	38.00	3	940	0.32%
2019/09/12	0	0.00	10	38.80	38.80	-10	937	-1.07%
2019/09/11	1	37.75	0	0.00	37.55	1	960	0.10%
2019/09/05	0	0.00	10	39.20	39.15	-10	981	-1.02%
2019/09/04	1	39.15	0	0.00	39.15	1	979	0.10%
2019/08/30	0	0.00	10	40.65	39.85	-10	977	-1.02%
2019/08/29	0	0.00	6	40.49	40.70	-6	943	-0.64%
2019/08/28	10	40.60	7	40.49	40.50	3	926	0.32%
2019/08/23	2	40.00	1	39.80	39.65	1	1,011	0.10%
2019/08/22	0	0.00	1	39.75	39.20	-1	1,006	-0.10%
2019/08/20	22	39.06	0	0.00	38.70	22	991	2.22%
2019/08/19	0	0.00	5	38.92	38.70	-5	990	-0.50%
2019/08/16	0	0.00	2	38.10	38.25	-2	988	-0.20%
2019/08/13	0	0.00	10	37.05	36.85	-10	1,006	-0.99%
2019/08/07	1	37.00	0	0.00	36.85	1	1,070	0.09%
2019/08/06	3	35.17	3	36.15	36.85	0	1,096	0.00%
2019/08/05	6	37.57	0	0.00	37.15	6	1,115	0.54%
2019/07/31	0	0.00	1	39.90	39.90	-1	1,151	-0.09%
2019/07/30	2	39.20	2	40.00	39.40	0	1,163	0.00%
2019/07/29	6	40.39	0	0.00	40.25	6	1,176	0.51%
2019/07/23	0	0.00	5	40.85	40.30	-5	1,199	-0.42%
2019/07/22	0	0.00	5	40.22	40.70	-5	1,268	-0.39%
2019/07/19	2	39.45	2	39.60	39.40	0	1,416	0.00%
2019/07/18	5	40.50	2	40.50	39.80	3	1,431	0.21%
2019/07/17	9	39.65	5	39.50	39.60	4	1,409	0.28%
2019/07/16	6	39.03	0	0.00	39.30	6	1,431	0.42%
2019/07/12	1	38.80	0	0.00	38.85	1	1,480	0.07%
2019/07/11	6	38.90	0	0.00	38.85	6	1,629	0.37%
2019/07/10	1	38.70	10	38.65	38.65	-9	1,671	-0.54%
2019/07/09	1	39.30	5	39.20	39.10	-4	1,678	-0.24%
2019/07/08	5	40.32	0	0.00	39.90	5	1,721	0.29%
2019/07/05	1	40.50	8	40.46	40.70	-7	1,739	-0.40%
2019/07/03	4	39.00	0	0.00	38.85	4	1,788	0.22%
2019/07/02	0	0.00	2	39.55	39.35	-2	1,813	-0.11%
2019/07/01	0	0.00	2	38.95	39.05	-2	1,891	-0.11%
2019/06/28	2	38.30	0	0.00	38.00	2	1,926	0.10%
2019/06/27	2	38.20	0	0.00	38.35	2	1,962	0.10%
2019/06/20	4	39.13	0	0.00	39.10	4	2,094	0.19%
2019/06/19	1	39.40	2	39.45	39.40	-1	2,146	-0.05%
2019/06/18	0	0.00	2	39.25	38.80	-2	2,174	-0.09%
2019/06/17	0	0.00	6	38.07	38.60	-6	2,277	-0.26%
2019/06/13	1	37.75	2	38.15	37.95	-1	2,497	-0.04%
2019/06/12	3	37.93	0	0.00	38.00	3	2,502	0.12%
2019/06/11	2	38.10	2	38.10	38.15	0	2,506	0.00%
2019/06/10	2	38.10	0	0.00	38.30	2	2,500	0.08%
2019/06/06	2	37.65	0	0.00	37.65	2	2,505	0.08%
2019/06/04	1	38.10	0	0.00	37.65	1	2,471	0.04%
2019/05/31	0	0.00	1	39.40	40.15	-1	2,416	-0.04%
2019/05/30	1	36.65	12	36.92	37.05	-11	2,348	-0.47%
2019/05/29	2	35.75	0	0.00	36.20	2	2,357	0.08%
2019/05/28	0	0.00	2	36.10	36.10	-2	2,372	-0.08%
2019/05/27	0	0.00	3	36.28	36.40	-3	2,417	-0.12%
2019/05/24	1	36.70	3	36.75	36.20	-2	2,433	-0.08%
2019/05/23	0	0.00	1	36.90	36.65	-1	2,460	-0.04%
2019/05/22	0	0.00	1	38.00	37.50	-1	2,466	-0.04%
2019/05/21	4	37.18	13	36.42	37.50	-9	2,471	-0.36%
2019/05/20	1	37.90	0	0.00	38.05	1	2,466	0.04%
2019/05/15	1	39.55	1	39.80	39.55	0	2,520	0.00%
2019/05/14	1	38.50	0	0.00	39.10	1	2,554	0.04%
2019/05/13	2	39.28	0	0.00	39.50	2	2,535	0.08%
2019/05/10	1	40.60	1	41.40	41.50	0	2,505	0.00%
2019/05/09	3	41.77	0	0.00	41.50	3	2,479	0.12%
2019/05/08	0	0.00	2	43.05	43.00	-2	2,461	-0.08%
2019/05/06	11	44.16	6	44.53	44.00	5	2,436	0.21%
2019/04/29	10	46.00	2	45.90	45.00	8	2,367	0.34%
2019/04/26	5	46.17	1	47.30	46.00	4	2,341	0.17%
2019/04/25	29	48.94	25	48.86	49.05	4	2,243	0.18%
2019/04/23	3	46.77	2	46.90	46.80	1	2,042	0.05%
2019/04/22	7	47.50	1	47.25	47.00	6	2,035	0.29%
2019/04/18	4	46.51	1	45.35	45.50	3	1,996	0.15%
2019/04/17	4	47.89	5	48.82	47.30	-1	1,952	-0.05%
2019/04/16	1	46.35	4	47.44	47.80	-3	1,801	-0.17%
2019/04/15	1	45.40	0	0.00	45.65	1	1,755	0.06%
2019/04/12	5	45.94	10	45.96	45.85	-5	1,733	-0.29%
2019/04/11	5	47.32	0	0.00	46.90	5	1,685	0.30%
2019/04/10	2	47.50	0	0.00	47.90	2	1,651	0.12%
2019/04/09	0	0.00	4	47.81	47.15	-4	1,591	-0.25%
2019/04/08	4	46.95	1	46.65	47.00	3	1,563	0.19%
2019/04/03	1	46.15	0	0.00	47.05	1	1,534	0.07%
2019/04/02	12	45.50	4	45.68	46.00	8	1,449	0.55%
2019/04/01	9	44.81	0	0.00	44.80	9	1,403	0.64%
2019/03/29	0	0.00	1	45.50	45.50	-1	1,368	-0.07%
2019/03/28	5	44.82	0	0.00	44.70	5	1,351	0.37%
2019/03/27	2	46.50	0	0.00	46.15	2	1,328	0.15%
2019/03/26	1	47.45	11	47.33	46.95	-10	1,324	-0.75%
2019/03/25	20	47.44	0	0.00	47.90	20	1,309	1.53%
2019/03/22	1	47.80	3	48.05	48.70	-2	1,272	-0.16%
2019/03/21	2	48.18	3	48.40	48.00	-1	1,218	-0.08%
2019/03/20	1	47.30	1	48.60	48.30	0	1,163	0.00%
2019/03/19	4	47.04	78	46.46	46.35	-74	1,030	-7.18%
2019/03/18	3	44.08	10	43.07	44.10	-7	896	-0.78%
2019/03/15	0	0.00	1	40.90	40.80	-1	808	-0.12%
2019/03/14	6	40.93	2	40.65	40.80	4	806	0.50%
2019/03/12	0	0.00	5	40.48	40.40	-5	843	-0.59%
2019/03/11	0	0.00	2	40.20	40.10	-2	867	-0.23%
2019/03/07	1	39.90	0	0.00	39.55	1	907	0.11%
2019/02/27	1	41.25	0	0.00	41.30	1	960	0.10%
2019/02/26	0	0.00	1	41.90	41.90	-1	957	-0.10%
2019/02/25	13	41.26	0	0.00	41.35	13	953	1.36%
2019/02/22	19	41.38	0	0.00	41.45	19	989	1.92%
2019/02/20	1	40.35	0	0.00	40.00	1	948	0.11%
2019/02/18	0	0.00	5	40.30	40.15	-5	935	-0.53%
2019/02/15	2	40.00	0	0.00	39.70	2	921	0.22%
2019/02/13	5	39.90	16.2	39.40	42.00	-11.2	858	-1.30%
2019/02/12	2	37.80	0	0.00	38.30	2	786	0.25%
2019/02/11	0	0.00	12	37.78	37.75	-12	786	-1.53%
2019/01/30	0	0.00	20	37.85	37.55	-20	791	-2.53%
2019/01/28	0	0.00	3	37.90	37.90	-3	824	-0.36%
2019/01/24	1	37.05	0	0.00	37.40	1	958	0.10%
2019/01/22	2	37.30	0	0.00	37.45	2	997	0.20%
2019/01/16	0.2	37.85	8	37.81	37.85	-7.8	1,174	-0.66%
2019/01/15	5	37.80	0	0.00	37.95	5	1,224	0.41%
2019/01/14	0	0.00	1	37.70	38.15	-1	1,261	-0.08%
2019/01/10	0	0.00	1	37.50	37.35	-1	1,323	-0.08%
2019/01/09	1	36.70	0	0.00	36.60	1	1,396	0.07%
2019/01/03	0	0.00	1	37.30	37.00	-1	1,439	-0.07%
2018/12/28	1	36.30	0	0.00	36.90	1	1,440	0.07%
2018/12/27	1	36.90	0	0.00	36.80	1	1,440	0.07%
2018/12/26	2	37.00	0	0.00	36.75	2	1,438	0.14%
2018/12/20	0	0.00	14	38.50	37.35	-14	1,464	-0.96%
2018/12/19	14	38.48	0	0.00	38.80	14	1,456	0.96%
2018/12/18	0	0.00	2	38.60	37.85	-2	1,441	-0.14%
2018/12/17	2	36.44	3	37.97	38.90	-1	1,434	-0.07%
2018/12/13	2	37.70	1	37.50	37.50	1	1,428	0.07%
2018/12/12	3	37.63	31	37.64	37.60	-28	1,430	-1.96%
2018/12/10	28	36.76	0	0.00	36.50	28	1,447	1.93%
2018/12/07	0	0.00	41	36.72	36.80	-41	1,446	-2.83%
2018/12/06	4	36.06	0	0.00	36.25	4	1,445	0.28%
2018/12/05	0	0.00	1	39.30	39.15	-1	1,419	-0.07%
2018/12/04	0	0.00	29	40.68	40.60	-29	1,419	-2.04%
2018/12/03	24	40.23	7	40.01	39.90	17	1,402	1.21%
2018/11/30	1	38.85	0	0.00	39.35	1	1,380	0.07%
2018/11/29	18	40.30	3	39.70	39.20	15	1,365	1.10%
2018/11/28	1	39.10	3	38.50	38.95	-2	1,318	-0.15%
2018/11/27	2	37.20	0	0.00	37.25	2	1,289	0.16%
2018/11/26	5	37.83	0	0.00	37.75	5	1,294	0.39%
2018/11/23	8	38.15	6	37.99	37.60	2	1,294	0.15%
2018/11/22	21	39.09	1	39.45	38.40	20	1,290	1.55%
2018/11/21	1	34.60	7	38.16	38.80	-6	1,246	-0.48%
2018/11/20	3	35.40	0	0.00	35.30	3	1,191	0.25%
2018/11/19	0	0.00	1	36.20	36.10	-1	1,187	-0.08%
2018/11/16	1	35.85	2	35.80	35.80	-1	1,188	-0.08%
2018/11/15	4	36.25	0	0.00	36.15	4	1,192	0.34%
2018/11/14	0	0.00	2	37.10	36.85	-2	1,184	-0.17%
2018/11/13	1	36.10	3	36.28	36.50	-2	1,183	-0.17%
2018/11/12	1	36.40	0	0.00	36.40	1	1,186	0.08%
2018/11/08	2	37.15	1	37.25	37.20	1	1,202	0.08%
2018/11/07	2	37.65	2	37.60	37.65	0	1,203	0.00%
2018/11/06	0	0.00	1	38.05	37.05	-1	1,222	-0.08%
2018/11/05	1	39.30	2	38.95	38.80	-1	1,212	-0.08%
2018/11/02	6	40.41	1	40.05	40.10	5	1,212	0.41%
2018/11/01	2	39.53	0	0.00	39.00	2	1,143	0.17%
2018/10/25	3	37.60	0	0.00	38.20	3	1,105	0.27%
2018/10/24	0	0.00	3	38.00	40.00	-3	1,057	-0.28%
2018/10/23	4	38.61	2	38.70	38.25	2	995	0.20%
2018/10/22	3	36.28	8	37.23	39.00	-5	944	-0.53%
2018/10/19	4	36.39	3	36.47	36.55	1	906	0.11%
2018/10/18	9	37.51	1	37.75	37.75	8	885	0.90%
2018/10/17	11	36.48	2	36.95	36.40	9	836	1.08%