天鈺 (4961)-元大-大里券商分點個股進出

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

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－元大-大里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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
2024/11/21	1	237.51	1	243.49	240.50	0	1,011	0.00%
2024/11/20	0	242.52	0	243.00	241.00	0	1,013	0.00%
2024/11/19	0	0.00	0	243.50	242.50	0	1,017	0.00%
2024/11/18	0	0.00	0	240.50	239.50	0	1,029	0.00%
2024/11/15	2	244.49	2	243.74	240.50	0	1,046	0.00%
2024/11/14	1	240.51	1	243.50	246.50	0	1,051	0.00%
2024/11/13	1.2	244.58	1	245.50	246.00	0.2	1,046	0.02%
2024/11/12	0.1	243.94	0	0.00	241.50	0.1	1,061	0.01%
2024/11/11	0.4	246.99	0	0.00	247.50	0.4	1,065	0.04%
2024/11/08	1.1	247.50	1	249.00	249.00	0.1	1,082	0.01%
2024/11/05	3	246.33	1	245.46	246.50	2	1,107	0.18%
2024/11/04	1.1	240.34	1	244.00	239.50	0.1	1,105	0.01%
2024/11/01	0.4	242.09	0	246.00	245.00	0.4	1,114	0.04%
2024/10/30	25	252.26	0	0.00	247.50	25	1,110	2.25%
2024/10/29	5.1	249.30	2	251.49	248.50	3.1	1,102	0.28%
2024/10/28	0	0.00	0.1	272.00	275.00	-0.1	1,044	-0.01%
2024/10/25	1	277.00	0	0.00	275.00	1	1,043	0.10%
2024/10/24	2	275.76	0	275.33	275.00	2	1,047	0.19%
2024/10/23	1	286.50	2.2	285.55	282.00	-1.2	1,055	-0.11%
2024/10/22	1	279.02	2	284.50	280.00	-1	1,033	-0.09%
2024/10/21	0	0.00	101.7	281.02	280.00	-101.7	1,034	-9.83%	大賣/鉅額交易
2024/10/18	0	277.00	1	273.00	272.50	-1	1,028	-0.10%
2024/10/17	0.1	277.50	3	281.17	277.00	-3	1,055	-0.28%
2024/10/16	31	273.03	0.1	273.50	273.00	30.9	1,060	2.91%
2024/10/15	0	0.00	1	275.99	277.00	-1	1,061	-0.10%
2024/10/14	0	270.00	0	0.00	272.00	0	1,052	0.00%
2024/10/11	1	269.50	0	0.00	272.50	1	1,057	0.09%
2024/10/09	0.2	270.96	0	0.00	269.00	0.2	1,061	0.02%
2024/10/08	0	275.50	0	0.00	275.00	0	1,056	0.00%
2024/10/07	1	273.51	1.2	279.83	278.00	-0.2	1,069	-0.02%
2024/10/04	0	271.00	2	271.25	268.00	-2	1,069	-0.19%
2024/10/01	1.5	265.33	0	266.00	266.50	1.5	1,105	0.13%
2024/09/30	0.1	270.50	0.1	269.00	266.50	0	1,146	0.00%
2024/09/27	0.5	266.90	0	0.00	269.00	0.5	1,247	0.04%
2024/09/26	0	271.83	1	275.45	266.50	-1	1,329	-0.07%
2024/09/25	1	271.00	0.1	270.00	271.00	1	1,356	0.07%
2024/09/24	3	269.50	0	0.00	269.50	3	1,389	0.22%
2024/09/23	0	264.00	3.3	268.95	270.50	-3.3	1,407	-0.23%
2024/09/20	1	266.50	1.1	263.00	262.00	-0.1	1,409	0.00%
2024/09/19	1	254.00	1.1	257.66	255.00	-0.1	1,392	-0.01%
2024/09/18	0	252.33	0	0.00	250.00	0	1,401	0.00%
2024/09/16	2	257.25	0.6	257.25	258.50	1.4	1,407	0.10%
2024/09/13	2	253.00	2.4	253.66	254.00	-0.4	1,422	-0.03%
2024/09/11	0.1	240.70	0	242.00	241.00	0	1,530	0.00%
2024/09/10	0.6	244.00	2	244.50	241.50	-1.4	1,594	-0.09%
2024/09/09	0.2	249.20	0	250.00	250.50	0.2	1,606	0.01%
2024/09/06	1	249.50	1	249.55	250.00	0	1,652	0.00%
2024/09/05	1	248.02	0	0.00	249.00	1	1,684	0.06%
2024/09/04	2.1	253.36	1	253.50	251.50	1.1	1,716	0.07%
2024/09/03	0	264.00	0	0.00	261.50	0	1,725	0.00%
2024/09/02	1	266.00	1	268.00	265.00	0	1,779	0.00%
2024/08/30	1	264.50	0	0.00	267.50	1	1,817	0.06%
2024/08/29	2	264.00	2.1	264.27	266.50	-0.1	1,818	0.00%
2024/08/28	3	263.00	1	262.50	263.00	2	1,822	0.11%
2024/08/27	1	260.50	2	262.00	263.00	-1	1,842	-0.05%
2024/08/26	1	263.50	0	0.00	262.00	1	1,857	0.05%
2024/08/23	1.1	260.01	1	261.50	262.50	0.1	1,884	0.00%
2024/08/22	0.1	266.50	1.2	266.77	266.50	-1.1	1,912	-0.06%
2024/08/20	0	0.00	0.5	266.00	265.50	-0.5	1,910	-0.03%
2024/08/19	0	0.00	1	264.50	264.50	-1	1,919	-0.05%
2024/08/15	2	258.00	1	259.00	258.50	1	1,949	0.05%
2024/08/14	0	0.00	1	256.00	257.00	-1	1,984	-0.05%
2024/08/13	1	248.00	0	0.00	249.50	1	1,994	0.05%
2024/08/12	3	245.33	4	251.25	253.00	-1	2,005	-0.05%
2024/08/09	1	238.50	1	238.50	238.50	0	2,017	0.00%
2024/08/08	0	237.11	0	0.00	235.00	0	2,051	0.00%
2024/08/07	3.1	247.68	2	248.25	248.50	1.1	2,100	0.05%
2024/08/06	0	233.89	0	0.00	237.00	0	2,113	0.00%
2024/08/05	0	233.69	3.1	236.02	233.00	-3.1	2,116	-0.14%
2024/08/02	0.1	258.50	0.2	257.00	258.50	-0.1	2,122	0.00%
2024/08/01	0	0.00	0	260.50	264.50	0	2,170	0.00%
2024/07/30	1	248.05	1	251.00	254.50	0	2,361	0.00%
2024/07/29	0.1	251.00	0	0.00	249.50	0.1	2,392	0.00%
2024/07/26	0.2	248.00	0	0.00	254.00	0.2	2,393	0.01%
2024/07/23	0	0.00	0	253.00	251.50	0	2,397	0.00%
2024/07/22	0.1	249.96	0	254.00	252.00	0	2,393	0.00%
2024/07/19	2.2	257.64	1	257.51	256.50	1.2	2,385	0.05%
2024/07/18	2.1	258.81	2	264.50	266.50	0.1	2,386	0.01%
2024/07/17	1	263.00	7.2	267.04	270.00	-6.2	2,375	-0.26%
2024/07/16	2.1	263.00	0	0.00	263.50	2.1	2,376	0.09%
2024/07/15	2	259.50	2.1	260.26	261.50	-0.1	2,420	0.00%
2024/07/12	0.1	261.08	2	260.50	262.00	-1.9	2,459	-0.08%
2024/07/11	2	261.77	2	261.75	262.50	0	2,479	0.00%
2024/07/10	53.2	259.97	0	0.00	258.00	53.2	2,496	2.13%
2024/07/09	3	258.17	3	260.00	258.00	0	2,524	0.00%
2024/07/08	53.4	261.16	1.1	258.21	258.00	52.4	2,531	2.07%
2024/07/05	1.1	273.36	0	269.00	267.00	1.1	2,516	0.04%
2024/07/04	1.4	276.35	1.2	278.67	277.50	0.2	2,507	0.01%
2024/07/03	6.2	282.88	8.2	285.74	276.00	-2	2,501	-0.08%
2024/07/02	4	278.88	6.8	278.33	282.00	-2.8	2,444	-0.11%
2024/07/01	1.3	269.84	0	274.00	266.00	1.3	2,429	0.05%
2024/06/28	0	0.00	1	277.00	271.50	-1	2,420	-0.04%
2024/06/27	2.1	271.91	2.3	270.29	268.00	-0.2	2,416	-0.01%
2024/06/26	1.1	271.77	1	274.50	278.00	0.1	2,433	0.00%
2024/06/25	1.1	268.80	0	0.00	271.00	1.1	2,507	0.05%
2024/06/24	2	279.74	0	281.00	273.00	2	2,702	0.07%
2024/06/21	0	281.50	0	0.00	284.50	0	2,822	0.00%
2024/06/20	0	0.00	3	282.33	285.00	-3	2,839	-0.11%
2024/06/19	2	280.50	0.1	278.33	280.50	1.9	2,845	0.07%
2024/06/18	4	284.00	1.6	290.25	280.50	2.4	2,841	0.08%
2024/06/17	2	278.50	8.2	280.66	282.00	-6.2	2,820	-0.22%
2024/06/14	1	269.50	2	272.00	270.00	-1	2,835	-0.04%
2024/06/13	0	0.00	3.6	274.86	276.00	-3.6	2,990	-0.12%
2024/06/12	1.1	269.35	1.5	267.72	270.00	-0.4	3,084	-0.01%
2024/06/11	1	259.00	10.1	264.16	266.00	-9.1	3,163	-0.29%
2024/06/07	3	257.00	3	257.83	258.00	0	3,216	0.00%
2024/06/06	8.1	256.65	2	253.50	253.50	6.1	3,339	0.18%
2024/06/05	1	263.00	3	265.00	261.50	-2	3,404	-0.06%
2024/06/04	2	257.74	0	0.00	255.00	2	3,392	0.06%
2024/05/31	0	0.00	1	258.50	253.50	-1	3,423	-0.03%
2024/05/30	2.1	255.76	0	0.00	255.00	2.1	3,427	0.06%
2024/05/29	4.2	259.88	0	0.00	258.50	4.2	3,441	0.12%
2024/05/28	1	264.50	5.1	265.69	266.50	-4.1	3,425	-0.12%
2024/05/27	4	256.39	0	0.00	254.50	4	3,412	0.12%
2024/05/24	0	0.00	0	255.50	255.00	0	3,427	0.00%
2024/05/23	2.1	254.48	1.1	255.10	253.50	1	3,435	0.03%
2024/05/22	1.2	258.87	0	0.00	256.00	1.2	3,444	0.03%
2024/05/21	0	269.00	0	0.00	264.00	0	3,465	0.00%
2024/05/20	0	0.00	1	268.99	270.50	-1	3,555	-0.03%
2024/05/17	0	268.00	0	0.00	268.50	0	3,675	0.00%
2024/05/16	0	262.00	2	265.00	265.00	-2	3,660	-0.05%
2024/05/15	0	0.00	2.2	262.80	261.00	-2.2	3,646	-0.06%
2024/05/14	6.2	255.91	12	247.94	261.00	-5.9	3,634	-0.16%
2024/05/13	2.7	251.16	6.1	257.38	244.00	-3.4	3,617	-0.09%
2024/05/10	0	267.00	3	265.17	267.00	-3	3,550	-0.08%
2024/05/09	0.2	267.25	0	0.00	267.00	0.2	3,531	0.01%
2024/05/08	1	272.00	4	271.25	272.50	-3	3,517	-0.09%
2024/05/07	2	275.25	2.2	272.27	272.50	-0.2	3,487	-0.01%
2024/05/06	4	273.25	10.8	273.31	274.50	-6.8	3,425	-0.20%
2024/05/03	9	261.94	7.3	263.74	260.00	1.7	3,307	0.05%
2024/05/02	1.1	254.18	3.3	254.38	250.00	-2.2	3,218	-0.07%
2024/04/30	2	247.75	0	247.50	246.00	2	3,189	0.06%
2024/04/29	0	0.00	2.5	244.70	248.50	-2.5	3,198	-0.08%
2024/04/26	3.5	239.93	0	240.00	240.00	3.5	3,191	0.11%
2024/04/25	1	237.50	1	239.00	239.00	0	3,189	0.00%
2024/04/24	0	239.50	1.2	241.25	242.00	-1.2	3,198	-0.04%
2024/04/23	2	229.25	2	226.83	236.50	0	3,182	0.00%
2024/04/22	1.7	228.97	0	224.00	222.50	1.7	3,168	0.05%
2024/04/19	3.2	233.19	6	230.17	231.50	-2.8	3,153	-0.09%
2024/04/18	1.7	244.35	1	244.00	244.00	0.7	3,107	0.02%
2024/04/17	6	255.83	5.1	253.53	251.50	1	3,066	0.03%
2024/04/16	5	253.70	14	252.64	253.50	-9	3,044	-0.29%
2024/04/15	25.1	255.17	18.3	258.16	261.50	6.8	3,024	0.22%
2024/04/12	1	260.00	1.2	258.41	259.00	-0.1	3,005	0.00%
2024/04/11	0.2	253.06	3.1	255.11	253.50	-2.9	2,986	-0.10%
2024/04/10	7.2	259.67	5	258.70	253.50	2.2	2,988	0.07%
2024/04/09	4.2	263.09	3	261.83	260.50	1.2	2,958	0.04%
2024/04/08	5	265.00	2	265.00	266.50	3	2,939	0.10%
2024/04/03	3.7	272.96	0	280.00	268.50	3.7	2,903	0.13%
2024/04/02	4	277.25	2	276.50	277.50	2	2,859	0.07%
2024/04/01	4	276.13	9	277.00	276.50	-5	2,842	-0.18%
2024/03/29	2	270.24	1	271.00	268.00	1	2,813	0.04%
2024/03/28	12.2	275.09	8.1	274.25	270.00	4.1	2,784	0.15%
2024/03/27	13.1	277.16	21.8	279.94	283.00	-8.7	2,719	-0.32%
2024/03/26	4	266.50	14.8	267.29	264.00	-10.8	2,546	-0.43%
2024/03/25	3.6	259.41	3	262.17	258.00	0.6	2,437	0.02%
2024/03/22	2.3	263.26	0.2	261.50	260.00	2.1	2,430	0.09%
2024/03/21	1.2	261.32	0.3	261.49	260.50	0.9	2,443	0.04%
2024/03/20	6.1	266.60	2.1	264.63	260.00	4.1	2,472	0.16%
2024/03/19	4.1	260.97	5	261.00	265.00	-0.9	2,457	-0.04%
2024/03/18	12.2	266.29	15	266.34	261.00	-2.8	2,431	-0.11%
2024/03/15	2	260.75	6	261.58	262.50	-4	2,310	-0.17%
2024/03/14	15.1	255.03	13	254.66	254.00	2.1	2,195	0.09%
2024/03/13	17.1	253.36	16	255.72	250.00	1.1	2,116	0.05%
2024/03/12	13.3	255.91	13.9	256.73	250.00	-0.6	2,063	-0.03%
2024/03/11	6	249.17	15.5	253.03	251.50	-9.5	1,948	-0.49%
2024/03/08	1	233.00	0.2	233.00	236.50	0.8	1,878	0.04%
2024/03/07	3.4	232.05	11	233.64	230.00	-7.6	1,949	-0.39%
2024/03/06	4.1	239.74	0	0.00	237.50	4.1	2,002	0.20%
2024/03/05	0.3	241.31	0.1	243.00	242.50	0.2	2,150	0.01%
2024/03/04	6	247.75	3.1	250.46	245.00	2.9	2,174	0.14%
2024/03/01	1.1	245.31	3	244.83	243.50	-1.9	2,180	-0.09%
2024/02/29	3.1	241.81	2	240.50	241.50	1.1	2,200	0.05%
2024/02/27	0	245.00	22	248.09	245.00	-22	2,182	-1.01%
2024/02/26	3.2	246.06	0	0.00	245.00	3.2	2,188	0.15%
2024/02/23	25.1	246.00	1	248.50	245.50	24.1	2,188	1.10%
2024/02/22	1	251.99	3	250.17	251.00	-2	2,187	-0.09%
2024/02/21	7.5	258.36	33	257.15	254.50	-25.5	2,192	-1.16%
2024/02/20	4	248.38	15.1	255.67	262.50	-11.1	2,163	-0.51%
2024/02/19	1	238.53	1	240.00	239.00	0	2,019	0.00%
2024/02/16	0	235.50	0	0.00	235.50	0	2,049	0.00%
2024/02/15	2	228.98	0	0.00	233.00	2	2,078	0.10%
2024/02/05	5.1	236.86	2	239.50	229.00	3.1	2,081	0.15%
2024/02/02	0	234.00	1	235.50	233.00	-1	2,068	-0.05%
2024/02/01	1.1	233.07	0	0.00	232.50	1.1	2,081	0.05%
2024/01/31	0	0.00	1	238.00	235.00	-1	2,101	-0.05%
2024/01/30	0	236.50	1	236.00	236.00	-1	2,134	-0.05%
2024/01/29	1	232.50	0	237.00	237.50	1	2,183	0.04%
2024/01/26	0	235.12	0.1	235.00	235.00	0	2,222	0.00%
2024/01/25	0.1	239.39	0	237.00	236.50	0.1	2,257	0.00%
2024/01/24	0.1	240.00	0	0.00	238.00	0.1	2,294	0.00%
2024/01/23	3.1	241.14	1	243.00	239.50	2.1	2,350	0.09%
2024/01/22	1.4	236.63	6.3	239.13	244.50	-4.9	2,356	-0.21%
2024/01/19	6.2	236.13	2	236.25	235.50	4.2	2,354	0.18%
2024/01/18	1.3	234.26	1	235.50	235.50	0.3	2,360	0.01%
2024/01/17	1	237.57	0	0.00	237.00	1	2,350	0.04%
2024/01/16	0.9	240.56	0	0.00	239.50	0.9	2,351	0.04%
2024/01/15	0	244.50	0	0.00	244.00	0	2,360	0.00%
2024/01/12	1.1	239.98	0	0.00	238.50	1.1	2,354	0.05%
2024/01/11	0	239.67	0	0.00	241.00	0	2,358	0.00%
2024/01/10	0	238.00	3	237.50	239.00	-3	2,380	-0.13%
2024/01/09	2.1	239.32	0	0.00	238.00	2.1	2,392	0.09%
2024/01/08	7.3	244.82	0	0.00	239.50	7.3	2,395	0.30%
2024/01/05	2	245.00	0.2	245.00	244.50	1.8	2,379	0.08%
2024/01/04	10.1	244.44	17	244.56	243.00	-6.9	2,383	-0.29%
2024/01/03	10	249.45	0	0.00	250.00	10	2,388	0.42%
2024/01/02	10.4	252.26	0	0.00	251.50	10.4	2,405	0.43%
2023/12/29	1.1	257.63	0	0.00	257.50	1.1	2,425	0.05%
2023/12/28	3.5	261.10	2	258.75	259.00	1.5	2,474	0.06%
2023/12/27	0	265.50	1	263.00	266.50	-1	2,526	-0.04%
2023/12/26	2.1	263.48	1	265.50	262.00	1.1	2,554	0.04%
2023/12/25	1	261.61	0	0.00	260.50	1	2,611	0.04%
2023/12/22	0.2	262.50	4	259.64	262.50	-3.8	2,729	-0.14%
2023/12/21	0.1	257.00	2.1	256.02	255.00	-2	2,823	-0.07%
2023/12/20	5.1	255.33	5.3	256.07	254.50	-0.2	2,821	-0.01%
2023/12/19	5.2	253.60	0	0.00	255.00	5.2	2,846	0.18%
2023/12/18	1.9	254.68	1	256.50	259.50	0.9	2,906	0.03%
2023/12/15	0.9	258.21	2	260.00	256.00	-1.1	2,993	-0.04%
2023/12/14	9.7	260.80	6.1	259.51	259.00	3.6	3,121	0.12%
2023/12/13	8.5	268.45	8	262.69	261.50	0.5	3,094	0.02%
2023/12/12	8.5	272.10	5	272.50	269.00	3.5	3,389	0.10%
2023/12/11	4.1	281.08	3	277.50	278.50	1.1	3,580	0.03%
2023/12/08	3.5	287.09	3	281.00	281.00	0.5	3,581	0.01%
2023/12/07	9.1	287.85	6	283.35	285.00	3.1	3,560	0.09%
2023/12/06	6	285.42	4	286.13	285.50	2	3,547	0.06%
2023/12/05	14	286.14	8.1	285.39	284.50	6	3,548	0.17%
2023/12/04	22	293.41	20	291.92	291.00	2	3,546	0.06%
2023/12/01	5	287.40	8	289.81	289.50	-3	3,492	-0.09%
2023/11/30	19.9	291.20	9.1	288.49	282.50	10.8	3,460	0.31%
2023/11/29	3	277.33	2	275.27	277.00	1	3,370	0.03%
2023/11/28	2	270.50	2	270.25	271.00	0	3,335	0.00%
2023/11/27	1	273.00	2	272.78	275.00	-1	3,310	-0.03%
2023/11/24	1	267.50	0.1	267.50	266.50	0.9	3,286	0.03%
2023/11/21	1	278.38	3.2	276.13	275.50	-2.2	3,282	-0.07%
2023/11/20	3.2	277.55	10.2	279.42	281.00	-7	3,268	-0.21%
2023/11/17	5	272.51	10.1	269.95	277.00	-5	3,247	-0.16%
2023/11/16	5.3	260.30	3	261.00	258.00	2.3	3,171	0.07%
2023/11/15	7	267.14	6.1	265.91	264.50	1	3,184	0.03%
2023/11/14	6	258.33	1.6	258.00	262.50	4.4	3,178	0.14%
2023/11/13	1	252.00	2.1	255.28	253.00	-1.1	3,163	-0.03%
2023/11/10	2.3	246.38	4.1	248.28	247.00	-1.9	3,161	-0.06%
2023/11/09	2	252.50	1	254.00	251.00	1	3,155	0.03%
2023/11/08	1	260.46	1	254.50	254.50	0	3,171	0.00%
2023/11/07	5.3	255.78	3	254.17	255.00	2.3	3,190	0.07%
2023/11/06	4.3	261.83	4.7	260.86	259.00	-0.4	3,240	-0.01%
2023/11/03	5	273.69	1	267.00	268.50	4	3,363	0.12%
2023/11/02	1	273.54	5	278.29	279.00	-4	3,438	-0.12%
2023/11/01	1.3	276.55	3	276.17	273.50	-1.7	3,411	-0.05%
2023/10/31	6	277.08	1	266.50	266.50	5	3,395	0.15%
2023/10/30	0	0.00	2.1	267.32	269.50	-2.1	3,360	-0.06%
2023/10/27	6	265.17	6	256.08	258.00	0	3,352	0.00%
2023/10/26	0	258.17	0.2	257.50	257.00	-0.1	3,352	0.00%
2023/10/25	0	258.00	0.1	259.00	258.50	0	3,367	0.00%
2023/10/24	0	0.00	1	256.00	257.00	-1	3,383	-0.03%
2023/10/23	2.4	261.67	1	264.50	256.00	1.4	3,392	0.04%
2023/10/20	0	0.00	0	263.95	266.50	0	3,385	0.00%
2023/10/19	1	267.00	0	0.00	264.00	1	3,396	0.03%
2023/10/18	0.1	260.50	0	0.00	265.50	0.1	3,394	0.00%
2023/10/17	1	264.50	0.8	262.54	264.50	0.2	3,376	0.01%
2023/10/16	0	0.00	0	265.00	265.50	0	3,362	0.00%
2023/10/13	0	0.00	0	268.75	269.00	0	3,370	0.00%
2023/10/12	0	267.50	0	0.00	269.00	0	3,384	0.00%
2023/10/11	2.3	265.46	0	0.00	266.50	2.3	3,381	0.07%
2023/10/06	6.1	274.47	6	270.93	275.00	0.1	3,364	0.00%
2023/10/05	12	274.79	11	277.50	272.50	1	3,348	0.03%
2023/10/04	2.1	276.69	2.1	278.68	278.50	0	3,329	0.00%
2023/10/03	2.1	284.24	4	284.25	280.50	-2	3,290	-0.06%
2023/10/02	0	0.00	1.7	278.61	280.00	-1.7	3,219	-0.05%
2023/09/28	7	276.50	8.5	277.56	277.00	-1.5	3,202	-0.05%
2023/09/27	9	274.00	13.6	271.60	274.50	-4.6	3,180	-0.14%
2023/09/26	0	0.00	1.3	266.71	264.50	-1.3	3,082	-0.04%
2023/09/25	2	254.74	1	254.50	257.00	1	2,971	0.03%
2023/09/22	2	248.26	2	247.75	253.50	0	2,968	0.00%
2023/09/21	1	255.00	2.8	255.26	255.00	-1.8	3,039	-0.06%
2023/09/20	5.4	259.44	6	257.50	251.50	-0.6	2,980	-0.02%
2023/09/19	7.8	245.72	9	251.30	250.50	-1.2	2,908	-0.04%
2023/09/18	1.5	258.50	4.3	258.50	258.50	-2.8	2,808	-0.10%
2023/09/06	27.3	159.85	22.6	160.95	156.50	4.7	2,869	0.16%
2023/09/05	5	154.80	64.6	157.33	157.50	-59.6	2,538	-2.35%
2023/09/04	1	142.50	0	0.00	143.50	1	2,319	0.04%
2023/09/01	1	143.50	3	142.83	142.00	-2	2,321	-0.09%
2023/08/31	2	142.25	0.3	143.00	143.50	1.7	2,338	0.07%
2023/08/30	1	142.00	1	143.00	143.00	0	2,351	0.00%
2023/08/29	1	141.00	1.2	140.39	139.50	-0.2	2,350	-0.01%
2023/08/28	1.1	143.36	8.1	144.06	144.50	-7	2,336	-0.30%
2023/08/25	0	0.00	2.4	142.21	142.00	-2.4	2,344	-0.10%
2023/08/24	4.1	139.38	30	138.50	140.00	-26	2,321	-1.12%
2023/08/23	0	131.50	0	0.00	132.00	0	2,280	0.00%
2023/08/22	1	132.00	1.1	130.54	131.00	-0.1	2,293	0.00%
2023/08/21	2.1	130.24	1	129.50	130.50	1.1	2,296	0.05%
2023/08/18	0	128.38	0	0.00	127.00	0	2,298	0.00%
2023/08/17	0	130.25	0	0.00	130.50	0	2,309	0.00%
2023/08/15	1.1	128.00	1	130.00	129.00	0.1	2,315	0.00%
2023/08/14	13	126.77	0	0.00	126.50	13	2,321	0.56%
2023/08/11	5	134.40	3	133.67	133.00	2	2,303	0.09%
2023/08/10	1	134.01	0	0.00	132.50	1	2,344	0.04%
2023/08/09	4.1	138.40	0	0.00	138.50	4.1	2,407	0.17%
2023/08/08	0	0.00	0.1	142.00	141.50	-0.1	2,406	0.00%
2023/08/07	1	140.50	0	0.00	142.50	1	2,413	0.04%
2023/08/04	1	142.00	1	142.50	143.00	0	2,458	0.00%
2023/08/02	2.1	142.68	1	142.50	140.50	1.1	2,484	0.05%
2023/08/01	3	143.67	3.1	143.67	143.50	-0.1	2,516	0.00%
2023/07/31	52.2	140.55	26	142.67	141.00	26.2	2,524	1.04%
2023/07/28	19.3	149.26	5	149.90	148.00	14.3	2,540	0.56%
2023/07/27	1	144.50	9	143.50	146.00	-8	2,406	-0.33%
2023/07/26	2	132.25	1	134.50	133.00	1	2,364	0.04%
2023/07/25	1	133.00	2.1	134.76	134.00	-1.1	2,532	-0.04%
2023/07/24	4	134.00	1	131.50	131.00	3	2,544	0.12%
2023/07/21	2	137.00	0	0.00	137.00	2	2,558	0.08%
2023/07/20	1	140.50	1	140.00	140.50	0	2,616	0.00%
2023/07/19	6	138.00	2	138.25	138.00	4	2,660	0.15%
2023/07/18	2	135.50	1	135.50	136.00	1	2,732	0.04%
2023/07/17	0	138.00	1	139.00	137.00	-1	2,870	-0.03%
2023/07/14	1	138.50	3	138.67	138.50	-2	3,035	-0.07%
2023/07/13	1	138.50	6	138.50	137.50	-5	3,160	-0.16%
2023/07/12	0	138.00	0	0.00	137.50	0	3,325	0.00%
2023/07/10	2	138.75	0.1	139.00	137.50	1.9	3,553	0.05%
2023/07/07	1.1	137.10	0	0.00	137.50	1.1	3,640	0.03%
2023/07/06	4	141.50	3	140.17	139.50	1	3,780	0.03%
2023/07/05	1	143.00	3.2	143.84	143.00	-2.2	3,800	-0.06%
2023/07/04	2	142.77	4	143.75	143.50	-2	3,890	-0.05%
2023/07/03	0	143.25	0	0.00	142.50	0	3,883	0.00%
2023/06/30	4	141.63	3	142.50	143.00	1	3,882	0.03%
2023/06/29	1	142.50	2	142.25	141.50	-1	3,879	-0.03%
2023/06/28	5	141.80	0	0.00	142.00	5	3,884	0.13%
2023/06/27	7	142.71	2	141.50	141.00	5	3,905	0.13%
2023/06/26	3	150.19	3	152.00	150.00	0	3,915	0.00%
2023/06/21	3	156.15	2	154.50	154.50	1	3,917	0.03%
2023/06/20	3	159.33	5	158.80	157.50	-2	3,928	-0.05%
2023/06/19	7	160.29	13	158.42	160.50	-6	3,977	-0.15%
2023/06/16	22.2	160.66	10.5	160.48	160.00	11.7	4,026	0.29%
2023/06/15	1	166.50	5.6	166.52	168.00	-4.6	3,966	-0.12%
2023/06/14	6	162.92	2.1	163.80	164.50	3.9	4,044	0.10%
2023/06/13	4	167.88	3.2	167.03	167.00	0.8	4,042	0.02%
2023/06/12	1	164.50	7	166.72	168.00	-6	4,040	-0.15%
2023/06/08	1	161.50	3.1	161.32	161.50	-2.1	4,064	-0.05%
2023/06/07	0	161.50	3	161.67	162.00	-3	4,145	-0.07%
2023/06/06	1.2	160.25	0	0.00	160.00	1.2	4,226	0.03%
2023/06/05	10.2	161.51	1	162.47	161.00	9.2	4,265	0.22%
2023/06/02	2.5	158.60	4	158.88	159.00	-1.5	4,281	-0.03%
2023/06/01	1	158.50	0	0.00	158.50	1	4,357	0.02%
2023/05/31	3.2	158.02	1	158.50	159.00	2.2	4,553	0.05%
2023/05/30	1.1	154.08	2	154.76	155.50	-0.9	4,659	-0.02%
2023/05/29	2	154.00	1	153.50	154.00	1	4,750	0.02%
2023/05/26	0.3	154.00	1	155.48	152.00	-0.7	4,807	-0.01%
2023/05/25	2	153.51	0	0.00	153.50	2	4,952	0.04%
2023/05/24	2.1	152.54	5.2	153.19	153.50	-3.1	5,150	-0.06%
2023/05/23	2	154.75	11	155.09	155.00	-9	5,483	-0.16%
2023/05/22	1	154.00	0	0.00	154.50	1	5,892	0.02%
2023/05/19	5	153.20	2	155.25	152.50	3	6,894	0.04%
2023/05/18	2	153.00	2	155.50	153.50	0	7,045	0.00%
2023/05/17	2	153.25	1	151.50	153.00	1	7,071	0.01%
2023/05/16	0	153.00	3	151.83	153.50	-3	7,100	-0.04%
2023/05/15	3.4	148.59	2	147.00	148.00	1.4	7,069	0.02%
2023/05/12	3	153.67	2	154.75	155.50	1	7,031	0.01%
2023/05/10	1	155.00	1	157.43	156.50	0	7,205	0.00%
2023/05/09	3	154.17	2	153.50	153.50	1	7,224	0.01%
2023/05/08	1	154.00	6	155.08	157.50	-5	7,241	-0.07%
2023/05/05	6	152.67	0	0.00	152.00	6	7,288	0.08%
2023/05/04	10	152.85	6	154.17	154.50	4	7,351	0.05%
2023/05/03	0	0.00	6	158.42	160.00	-6	7,304	-0.08%
2023/05/02	6	158.33	8	159.31	156.50	-2	7,439	-0.03%
2023/04/28	20	161.48	17	161.68	158.00	3	7,469	0.04%
2023/04/27	1.1	157.59	2	156.50	156.50	-0.9	7,365	-0.01%
2023/04/26	3	157.33	2	155.25	156.50	1	7,423	0.01%
2023/04/25	3	159.32	1	156.00	157.50	2	7,555	0.03%
2023/04/24	1	160.02	1	163.50	163.50	0	7,644	0.00%
2023/04/21	14.6	163.34	3.2	159.43	156.00	11.4	7,779	0.15%
2023/04/20	23.1	165.60	30.1	164.70	163.50	-6.9	7,952	-0.09%
2023/04/19	5.1	178.02	2	184.25	173.50	3.1	8,190	0.04%
2023/04/18	3	184.00	13	185.46	184.50	-10	8,378	-0.12%
2023/04/17	5	182.49	3	182.82	181.00	2	8,475	0.02%
2023/04/14	11	180.23	12	180.33	182.50	-1	8,436	-0.01%
2023/04/13	0	175.50	1	175.00	174.50	-1	8,414	-0.01%
2023/04/12	2.2	175.70	6	176.08	176.00	-3.8	8,385	-0.05%
2023/04/11	5	178.18	13.1	177.72	179.00	-8	8,325	-0.10%
2023/04/10	4	171.50	0	0.00	170.50	4	8,223	0.05%
2023/04/07	14	175.74	7	174.86	173.50	7	8,328	0.08%
2023/04/06	1	165.00	0	0.00	169.50	1	8,236	0.01%
2023/03/31	0	0.00	1	167.50	168.50	-1	8,239	-0.01%
2023/03/30	2	167.00	2	166.75	167.00	0	8,245	0.00%
2023/03/29	1.3	164.14	2	164.50	165.00	-0.7	8,245	-0.01%
2023/03/28	6	168.92	12	171.79	167.00	-6	8,264	-0.07%
2023/03/27	1.1	171.36	10	171.00	170.50	-8.9	8,261	-0.11%
2023/03/24	2	175.77	6	176.00	174.50	-4	8,263	-0.05%
2023/03/23	1	173.00	3	176.17	177.00	-2	8,309	-0.02%
2023/03/22	2	177.50	1.2	177.48	176.00	0.9	8,285	0.01%
2023/03/21	8	175.63	8.1	176.12	175.50	-0.1	8,227	0.00%
2023/03/20	4.1	171.30	8.1	173.32	174.50	-4	8,162	-0.05%
2023/03/17	10	172.80	13	172.19	171.00	-3	8,124	-0.04%
2023/03/16	2	169.25	3	168.17	168.00	-1	8,040	-0.01%
2023/03/15	4	168.25	5.1	169.88	167.50	-1.1	8,036	-0.01%
2023/03/14	3	162.00	1	164.00	166.00	2	8,043	0.02%
2023/03/13	4.1	161.78	6	161.75	163.50	-1.9	8,172	-0.02%
2023/03/10	12	167.46	10.1	166.49	165.50	1.9	8,167	0.02%
2023/03/09	19.3	173.86	6	172.25	172.00	13.3	8,123	0.16%
2023/03/08	1	172.58	0.1	177.00	177.00	0.9	8,065	0.01%
2023/03/07	2	176.00	2.2	176.00	175.50	-0.2	8,032	0.00%
2023/03/06	4	175.63	9.2	177.02	176.00	-5.2	8,015	-0.07%
2023/03/03	24	174.60	14	175.25	174.50	10	7,949	0.13%
2023/03/02	9	171.56	12	174.75	175.00	-3	7,760	-0.04%
2023/03/01	9	171.94	5	171.60	170.00	4	7,633	0.05%
2023/02/24	19.3	167.47	17	168.53	166.50	2.3	7,552	0.03%
2023/02/23	13.2	171.05	15	171.20	168.50	-1.8	7,509	-0.02%
2023/02/22	15.2	171.30	17.1	168.96	169.00	-1.9	7,412	-0.03%
2023/02/21	32.1	179.95	21.1	180.66	179.50	11	7,333	0.15%
2023/02/20	29.1	171.96	40.4	172.24	181.00	-11.3	7,155	-0.16%
2023/02/17	43.3	163.24	31.5	164.08	165.50	11.8	6,858	0.17%
2023/02/16	3.1	154.07	15.6	157.12	158.50	-12.5	6,025	-0.21%
2023/02/15	2	145.99	5	145.40	144.50	-3	6,039	-0.05%
2023/02/14	0	0.00	7	144.14	145.00	-7	6,152	-0.11%
2023/02/13	1	142.00	3	142.00	140.50	-2	6,659	-0.03%
2023/02/10	7	142.71	10	142.95	142.00	-3	6,761	-0.04%
2023/02/09	9	145.28	0	0.00	143.50	9	6,815	0.13%
2023/02/08	7	148.21	5.2	147.42	147.50	1.8	6,789	0.03%
2023/02/07	6	145.83	7	144.50	146.50	-1	6,656	-0.01%
2023/02/06	5	141.41	4	142.25	141.00	1	6,628	0.02%
2023/02/03	9	142.50	3	143.67	141.00	6	6,621	0.09%
2023/02/02	4	145.50	1	145.50	148.00	3	6,567	0.05%
2023/02/01	0	0.00	6	142.92	143.00	-6	6,528	-0.09%
2023/01/31	11	144.59	13	145.88	144.00	-2	6,539	-0.03%
2023/01/30	10	141.15	3	141.50	142.00	7	6,434	0.11%
2023/01/17	10	135.55	8	134.88	135.50	2	6,421	0.03%
2023/01/16	2	138.50	4	138.75	138.00	-2	6,464	-0.03%
2023/01/13	2	138.75	9	140.44	139.50	-7	6,533	-0.11%
2023/01/12	21	141.26	25.3	140.33	141.00	-4.3	6,501	-0.07%
2023/01/11	17	141.56	19.1	142.37	142.50	-2.1	6,492	-0.03%
2023/01/10	21	139.36	36.1	138.66	141.50	-15.1	6,728	-0.22%
2023/01/09	55.4	136.92	45.1	137.12	137.00	10.3	6,614	0.16%
2023/01/06	7	132.64	23.4	130.38	133.00	-16.4	6,260	-0.26%
2023/01/05	15	129.10	14.3	128.20	127.00	0.7	5,932	0.01%
2023/01/04	6	124.33	14	124.93	126.00	-8	5,738	-0.14%
2023/01/03	3	119.33	3	124.00	123.00	0	5,628	0.00%
2022/12/30	5	117.89	1	117.00	115.50	4	5,479	0.07%
2022/12/28	4	117.25	0	0.00	116.00	4	5,504	0.07%
2022/12/27	15.2	122.46	12	123.08	121.50	3.2	5,482	0.06%
2022/12/26	0	0.00	1	115.00	116.50	-1	5,364	-0.02%
2022/12/21	0	0.00	1.1	115.00	114.00	-1.1	5,445	-0.02%
2022/12/20	1	120.97	2	115.50	115.00	-1	5,484	-0.02%
2022/12/19	1	120.50	0.1	122.00	120.50	0.9	5,499	0.02%
2022/12/16	4	120.25	11	120.00	121.50	-7	5,490	-0.13%
2022/12/15	4	123.25	3.1	122.68	122.50	1	5,462	0.02%
2022/12/12	1	116.50	1	116.50	116.50	0	5,358	0.00%
2022/12/09	1	118.00	1	118.00	118.00	0	5,360	0.00%
2022/12/08	1	118.00	1	119.50	120.00	0	5,345	0.00%
2022/12/07	1	119.00	6	120.92	117.50	-5	5,331	-0.09%
2022/12/06	14.1	122.55	4	123.25	121.00	10.1	5,297	0.19%
2022/12/05	28	132.32	13.1	129.63	128.00	15	5,222	0.29%
2022/12/02	1	127.51	6	128.08	128.00	-5	5,051	-0.10%
2022/12/01	12	125.88	4	127.25	125.50	8	4,997	0.16%
2022/11/30	1	122.50	7	124.43	125.00	-6	4,964	-0.12%
2022/11/29	12	120.79	2	120.50	121.00	10	4,974	0.20%
2022/11/28	6	123.17	6	123.25	122.00	0	4,960	0.00%
2022/11/25	6	122.25	12	124.50	120.50	-6	4,962	-0.12%
2022/11/24	0	0.00	12	123.38	124.50	-12	4,965	-0.24%
2022/11/23	2	122.50	5	122.70	120.50	-3	4,938	-0.06%
2022/11/22	4	120.63	4	121.38	120.50	0	4,946	0.00%
2022/11/21	23	122.80	12	120.00	120.00	11	4,934	0.22%
2022/11/18	15	126.87	23.1	123.96	123.00	-8.1	4,923	-0.16%
2022/11/17	22	129.39	24	126.69	127.00	-2	4,886	-0.04%
2022/11/16	40	128.61	38	128.41	129.00	2	4,805	0.04%
2022/11/15	17	122.59	12	125.67	127.50	5	4,727	0.11%
2022/11/14	9	120.00	8	120.81	123.50	1	4,713	0.02%
2022/11/11	13	126.92	10	125.20	123.00	3	4,723	0.06%
2022/11/10	7	127.29	12	125.29	125.00	-5	4,583	-0.11%
2022/11/09	49	125.09	59.1	125.99	125.50	-10.1	4,502	-0.22%
2022/11/08	0	0.00	8	118.00	121.00	-8	4,138	-0.19%
2022/11/07	9	110.00	7.4	110.10	110.00	1.6	4,134	0.04%
2022/11/04	5.4	106.49	1	106.50	106.50	4.4	4,062	0.11%
2022/11/03	1	108.00	2	106.25	108.00	-1	4,050	-0.02%
2022/11/02	1	107.00	11	105.64	105.50	-10	4,032	-0.25%
2022/11/01	11	104.00	5	103.70	103.50	6	4,043	0.15%
2022/10/31	3	104.33	12	104.33	104.00	-9	4,042	-0.22%
2022/10/28	14	100.82	12	101.00	102.00	2	4,111	0.05%
2022/10/27	11	105.18	7	104.14	105.50	4	4,100	0.10%
2022/10/26	2	102.75	5	102.50	104.50	-3	4,061	-0.07%
2022/10/25	6	105.17	3	106.00	103.50	3	4,011	0.07%
2022/10/24	9	109.06	10.1	109.04	105.50	-1.1	3,958	-0.03%
2022/10/21	9	107.56	7	105.14	105.00	2	3,877	0.05%
2022/10/20	14	110.25	10	108.75	110.50	4	3,736	0.11%
2022/10/19	17	111.59	17	111.29	112.00	0	3,619	0.00%
2022/10/18	73	110.32	68.1	110.91	111.50	4.9	3,478	0.14%
2022/10/17	15	98.01	8	100.79	107.50	7	3,097	0.23%
2022/10/14	10	94.80	2	96.75	98.00	8	2,972	0.27%
2022/10/13	1.2	88.19	3	91.70	89.10	-1.8	2,990	-0.06%
2022/10/12	1	95.20	1	96.58	96.60	0	2,967	0.00%
2022/10/11	6	99.33	7	97.86	98.30	-1	2,953	-0.04%
2022/10/07	5.1	100.98	0	0.00	100.50	5.1	2,949	0.17%
2022/10/06	0.1	98.40	1	99.40	100.00	-1	2,965	-0.03%
2022/10/05	2	102.22	2	100.00	100.00	0	2,988	0.00%
2022/10/04	5	99.00	3	98.73	101.00	2	2,962	0.07%
2022/10/03	1	94.80	1	95.90	95.80	0	2,945	0.00%
2022/09/30	1	91.90	2	92.70	93.20	-1	2,965	-0.03%
2022/09/29	2.1	91.19	0.5	91.00	90.80	1.6	2,983	0.05%
2022/09/28	2.2	92.38	0	0.00	90.20	2.2	3,006	0.07%
2022/09/27	3	96.40	2	96.05	96.00	1	3,039	0.03%
2022/09/26	2.5	98.98	2	99.90	97.60	0.5	3,029	0.02%
2022/09/21	1	107.52	0	0.00	108.00	1	3,083	0.03%
2022/09/20	0	0.00	1	109.00	110.00	-1	3,102	-0.03%
2022/09/19	1	107.50	1	109.00	107.50	0	3,120	0.00%
2022/09/16	1.2	109.68	4	109.75	109.00	-2.8	3,147	-0.09%
2022/09/15	1	113.99	0	0.00	112.00	1	3,187	0.03%
2022/09/14	0	113.00	0	0.00	113.00	0	3,255	0.00%
2022/09/13	0	117.00	0	0.00	114.50	0	3,283	0.00%
2022/09/12	2	117.75	0	0.00	117.00	2	3,343	0.06%
2022/09/08	2.1	115.00	9	116.17	115.50	-7	3,399	-0.20%
2022/09/07	3	113.17	1	113.50	114.00	2	3,426	0.06%
2022/09/06	3	114.50	6	117.75	115.00	-3	3,427	-0.09%
2022/09/05	1	116.51	3	117.00	116.00	-2	3,434	-0.06%
2022/09/02	0	123.86	0	0.00	123.50	0	3,403	0.00%
2022/09/01	6	123.84	0	0.00	122.00	6	3,414	0.18%
2022/08/31	0	123.00	5	127.00	127.50	-5	3,398	-0.15%
2022/08/30	0	124.00	0	0.00	124.50	0	3,380	0.00%
2022/08/29	0	0.00	4	122.50	122.50	-4	3,397	-0.12%
2022/08/26	1	126.49	2	125.00	125.50	-1	3,418	-0.03%
2022/08/25	10	126.00	8	126.44	125.50	2	3,546	0.06%
2022/08/24	2	124.50	1	124.00	124.00	1	3,720	0.03%
2022/08/23	1	125.50	1	127.50	125.00	0	3,712	0.00%
2022/08/22	6	129.42	11	128.55	127.50	-5	3,696	-0.13%
2022/08/19	18.4	130.25	8.1	129.37	127.50	10.4	3,623	0.29%
2022/08/18	20	128.23	8	128.50	130.00	12	3,525	0.34%
2022/08/17	12	122.46	11	122.27	121.50	1	3,343	0.03%
2022/08/16	5	122.80	4	122.38	122.50	1	3,325	0.03%
2022/08/15	16	122.38	5	123.11	123.50	11	3,290	0.33%
2022/08/12	3	112.50	5.1	116.03	117.50	-2.1	3,119	-0.07%
2022/08/11	1	107.50	3	107.67	107.00	-2	3,041	-0.07%
2022/08/10	0	105.50	0	0.00	105.00	0	3,069	0.00%
2022/08/09	1	107.01	0	0.00	106.50	1	3,062	0.03%
2022/08/08	2	107.50	2	107.00	107.00	0	3,071	0.00%
2022/08/05	4.2	105.65	6	106.83	105.00	-1.8	3,021	-0.06%
2022/08/04	11.1	106.13	2.7	105.74	104.50	8.4	2,996	0.28%
2022/08/03	5.3	134.17	0	0.00	130.50	5.3	2,889	0.18%
2022/08/02	0	137.00	0	0.00	136.00	0	2,857	0.00%
2022/07/29	2	143.49	5	142.90	141.50	-3	2,907	-0.10%
2022/07/28	1	149.00	1	144.00	143.00	0	2,904	0.00%
2022/07/27	1	146.50	0	0.00	147.00	1	2,882	0.03%
2022/07/26	0	0.00	1.2	142.00	142.50	-1.2	2,882	-0.04%
2022/07/25	0	0.00	0	143.50	145.00	0	2,919	0.00%
2022/07/22	3	148.83	0	0.00	146.00	3	2,941	0.10%
2022/07/21	2	146.00	2	145.00	147.00	0	2,959	0.00%
2022/07/20	1	144.00	3	143.50	144.00	-2	2,950	-0.07%
2022/07/19	9	137.61	2	137.75	139.00	7	2,926	0.24%
2022/07/18	1	136.51	2	135.50	136.50	-1	2,925	-0.03%
2022/07/15	3	133.83	2	133.25	134.50	1	2,932	0.03%
2022/07/14	1	130.50	2	132.50	133.50	-1	2,917	-0.03%
2022/07/13	1	130.03	2	129.50	130.00	-1	2,897	-0.03%
2022/07/12	2	124.25	0	0.00	124.50	2	2,865	0.07%
2022/07/11	1	130.00	1	130.00	129.00	0	2,867	0.00%
2022/07/08	1	131.50	4.1	132.60	132.00	-3.1	2,857	-0.11%
2022/07/07	2	128.49	3	124.83	128.50	-1	2,818	-0.04%
2022/07/06	1	123.00	1	123.00	122.50	0	2,781	0.00%
2022/07/05	3.1	125.31	5.1	126.23	128.50	-2	2,753	-0.07%
2022/07/04	0	130.00	1	131.00	130.00	-1	2,670	-0.04%
2022/07/01	3.1	132.40	3	128.17	127.50	0.1	2,669	0.00%
2022/06/30	0	135.50	0	0.00	135.00	0	2,602	0.00%
2022/06/29	1	141.50	0	0.00	140.50	1	2,576	0.04%
2022/06/28	0	141.50	4	140.50	140.50	-4	2,551	-0.16%
2022/06/27	0.3	146.49	0	0.00	146.00	0.3	2,535	0.01%
2022/06/24	3	139.87	9	142.11	140.00	-6	2,512	-0.24%
2022/06/23	1.1	140.56	1	144.50	141.50	0.1	2,494	0.00%
2022/06/22	5.4	142.22	5	142.30	140.50	0.4	2,456	0.01%
2022/06/21	0	152.00	0	0.00	152.50	0	2,395	0.00%
2022/06/20	0.3	150.03	5	146.60	146.50	-4.7	2,378	-0.20%
2022/06/17	3	158.83	0	0.00	158.00	3	2,321	0.13%
2022/06/16	5	167.90	0	0.00	165.00	5	2,276	0.22%
2022/06/15	0	173.00	11	174.82	173.00	-11	2,267	-0.48%
2022/06/14	4	172.66	18	170.58	176.50	-14	2,294	-0.61%
2022/06/13	7	172.64	4	173.50	172.50	3	2,286	0.13%
2022/06/10	3	180.35	1	180.00	180.50	2	2,287	0.09%
2022/06/09	2	185.25	1.1	184.95	185.00	0.9	2,280	0.04%
2022/06/08	1	188.49	6	186.00	186.00	-5	2,281	-0.22%
2022/06/07	11	186.86	1	186.50	186.50	10	2,291	0.44%
2022/06/06	1.1	188.64	3	190.33	190.50	-1.9	2,290	-0.08%
2022/06/02	35	199.39	14	197.82	196.00	21	2,280	0.92%
2022/06/01	43	199.81	61.2	200.32	199.00	-18.2	2,180	-0.83%
2022/05/31	0	184.00	1	180.50	184.00	-1	1,983	-0.05%
2022/05/30	5	180.00	7	180.29	182.00	-2	1,991	-0.10%
2022/05/27	8	175.63	6	176.00	176.00	2	2,009	0.10%
2022/05/26	2	174.25	4	176.25	173.50	-2	2,059	-0.10%
2022/05/25	3	175.83	2	176.50	177.50	1	2,114	0.05%
2022/05/24	3	176.33	4	180.38	174.50	-1	2,158	-0.05%
2022/05/23	5	182.30	2	180.02	180.50	3	2,188	0.14%
2022/05/20	1	188.50	3.1	188.18	187.00	-2.1	2,176	-0.10%
2022/05/19	1	183.00	1	186.00	189.50	0	2,181	0.00%
2022/05/18	6	188.92	2	188.75	189.00	4	2,160	0.18%
2022/05/16	2	182.00	0	179.00	176.50	2	2,128	0.09%
2022/05/13	3	178.83	2	179.25	180.50	1	2,128	0.05%
2022/05/11	0	178.50	0	0.00	177.00	0	2,181	0.00%
2022/05/10	1.1	171.14	2	179.25	180.00	-0.9	2,238	-0.04%
2022/05/09	6.1	177.83	6	175.58	175.00	0.1	2,281	0.00%
2022/05/06	9	182.28	11	183.23	183.00	-2	2,294	-0.09%
2022/05/05	0	0.00	0.3	181.95	181.00	-0.3	2,285	-0.01%
2022/05/04	0.1	178.52	1	178.50	179.00	-0.9	2,293	-0.04%
2022/05/03	2	176.51	2	179.00	179.50	0	2,330	0.00%
2022/04/29	3.3	177.30	1	176.01	175.50	2.3	2,383	0.09%
2022/04/28	0	169.50	2	164.50	170.00	-2	2,389	-0.08%
2022/04/27	0.1	162.36	3	164.50	165.00	-2.9	2,384	-0.12%
2022/04/26	0	176.00	1.1	174.66	172.50	-1.1	2,373	-0.04%
2022/04/25	1	177.00	6	176.42	176.00	-5	2,426	-0.21%
2022/04/22	3	185.83	0	0.00	185.50	3	2,465	0.12%
2022/04/21	5	186.60	0.2	187.50	188.00	4.8	2,549	0.19%
2022/04/20	0.1	188.00	1	188.00	188.00	-0.9	2,676	-0.03%
2022/04/19	6	189.00	0.1	189.50	187.50	6	3,000	0.20%
2022/04/18	1.1	186.63	1	188.00	186.00	0.1	3,069	0.00%
2022/04/15	4.1	193.50	0	0.00	191.00	4.1	3,135	0.13%
2022/04/14	0	0.00	0	201.00	200.00	0	3,263	0.00%
2022/04/12	0	0.00	3.1	200.00	199.50	-3.1	3,688	-0.08%
2022/04/11	1	199.01	1	199.00	201.00	0	3,765	0.00%
2022/04/07	4.1	204.40	1	203.00	199.50	3.1	3,811	0.08%
2022/04/06	3.1	202.69	3	202.83	203.00	0.1	3,804	0.00%
2022/04/01	0	203.00	1	204.50	205.50	-1	3,868	-0.03%
2022/03/31	1.1	206.96	1	207.01	205.50	0.1	3,920	0.00%
2022/03/30	3	210.33	1	209.51	209.00	2	4,063	0.05%
2022/03/29	3.1	210.17	2	208.01	208.00	1	4,131	0.02%
2022/03/28	0.2	208.83	0	0.00	207.50	0.2	4,205	0.01%
2022/03/25	1.6	215.81	2	215.24	212.50	-0.4	4,322	-0.01%
2022/03/24	1	212.50	1	214.01	215.50	0	4,511	0.00%
2022/03/23	1.1	217.83	4.2	217.50	216.00	-3.1	4,764	-0.06%
2022/03/22	2.1	213.71	2	213.00	213.50	0.1	5,253	0.00%
2022/03/21	0	217.50	0.2	218.43	217.50	-0.2	5,380	0.00%
2022/03/18	3	217.33	1	215.50	218.00	2	5,444	0.04%
2022/03/17	1.1	216.36	3	215.50	215.50	-1.9	5,503	-0.03%
2022/03/16	1	210.00	1.1	209.61	207.00	-0.1	5,541	0.00%
2022/03/15	2.1	208.45	0.1	205.50	204.00	2	5,606	0.04%
2022/03/14	0	211.50	0.2	212.00	214.50	-0.1	5,694	0.00%
2022/03/11	2.1	209.07	0	0.00	210.50	2.1	6,001	0.03%
2022/03/10	1.1	212.91	1.1	212.91	213.00	0	6,114	0.00%
2022/03/09	1	202.00	2	204.75	204.50	-1	6,145	-0.02%
2022/03/08	3.5	200.44	12	198.83	198.00	-8.5	6,239	-0.14%
2022/03/07	4	209.00	4	205.63	205.50	0	6,302	0.00%
2022/03/04	1	218.50	1	219.00	217.50	0	6,327	0.00%
2022/03/03	1.3	222.31	2	223.50	220.00	-0.7	6,458	-0.01%
2022/03/02	1.5	218.83	2	219.50	220.00	-0.5	6,569	-0.01%
2022/03/01	14.1	223.04	2	223.25	222.50	12.1	6,584	0.18%
2022/02/25	3	219.33	10.4	219.65	221.00	-7.4	6,628	-0.11%
2022/02/24	6.4	216.09	5	216.20	213.50	1.4	6,683	0.02%
2022/02/23	1	220.50	12	220.21	220.00	-11	6,765	-0.16%
2022/02/22	6	213.00	1.1	211.25	211.50	4.9	7,017	0.07%
2022/02/21	5	215.01	10	217.90	218.50	-5	7,564	-0.07%
2022/02/18	5.1	213.62	7	214.64	217.50	-1.9	8,065	-0.02%
2022/02/17	11	218.27	3	217.17	217.50	8	8,201	0.10%
2022/02/16	6	218.67	4	218.00	219.00	2	8,291	0.02%
2022/02/15	1	215.00	1	213.50	213.50	0	8,324	0.00%
2022/02/14	3.1	215.24	6	211.17	212.00	-2.9	8,398	-0.03%
2022/02/11	5.1	221.03	0	0.00	220.00	5.1	8,439	0.06%
2022/02/10	3.1	220.90	7	224.86	220.50	-3.9	8,669	-0.04%
2022/02/09	9.2	221.65	2	221.50	225.00	7.2	8,714	0.08%
2022/02/08	2	213.00	0	0.00	215.00	2	8,781	0.02%
2022/02/07	0.2	205.43	0	0.00	208.00	0.2	8,799	0.00%
2022/01/26	16	207.81	16	208.09	207.50	0	8,873	0.00%
2022/01/25	0.2	208.00	0	0.00	206.00	0.2	8,938	0.00%
2022/01/24	3.2	212.56	3	207.17	213.50	0.2	8,997	0.00%
2022/01/21	3	214.02	3	212.33	211.00	0	9,094	0.00%
2022/01/20	1	219.00	0	0.00	221.00	1	9,324	0.01%
2022/01/19	0	0.00	2	222.75	221.50	-2	9,417	-0.02%
2022/01/18	13.3	225.16	14	226.36	224.00	-0.7	9,573	-0.01%
2022/01/17	1	225.00	2	224.50	225.00	-1	9,576	-0.01%
2022/01/14	3	219.00	3	218.00	224.50	0	9,618	0.00%
2022/01/13	1.4	219.89	1	220.50	223.00	0.4	9,859	0.00%
2022/01/12	33.1	222.07	31	220.31	216.50	2.1	9,788	0.02%
2022/01/11	6.3	237.18	10	236.30	235.00	-3.7	9,581	-0.04%
2022/01/10	19	243.63	12	237.46	245.50	7	9,588	0.07%
2022/01/07	9.4	244.55	10	244.85	240.00	-0.6	9,654	-0.01%
2022/01/06	3.4	252.93	5.1	257.95	250.00	-1.8	9,635	-0.02%
2022/01/05	43.6	272.54	42	267.98	262.50	1.6	9,570	0.02%
2022/01/04	15.3	283.79	16	284.65	282.50	-0.8	9,419	-0.01%
2022/01/03	5	282.90	5.1	283.00	282.50	-0.1	9,494	0.00%
2021/12/30	6	280.17	3.2	281.10	282.00	2.8	9,616	0.03%
2021/12/29	4.1	278.01	3	278.67	278.50	1	9,888	0.01%
2021/12/28	0.1	282.00	3.4	281.97	278.50	-3.3	10,125	-0.03%
2021/12/27	5	280.40	1	282.00	284.00	4	10,187	0.04%
2021/12/24	18.1	285.58	3.5	286.92	282.50	14.6	10,270	0.14%
2021/12/23	2	284.00	2	286.25	282.00	0	10,288	0.00%
2021/12/22	10.3	284.81	6	285.25	281.00	4.3	10,301	0.04%
2021/12/21	6.1	282.67	4	281.34	282.50	2	10,381	0.02%
2021/12/20	17.3	287.43	11	286.00	282.50	6.3	10,307	0.06%
2021/12/17	11.2	288.08	13.6	287.83	290.50	-2.4	10,192	-0.02%
2021/12/16	17.1	287.14	42	285.33	287.00	-24.9	9,992	-0.25%
2021/12/15	6	269.25	13.2	269.64	272.50	-7.2	9,609	-0.07%
2021/12/14	4.3	261.15	3	263.67	259.00	1.3	9,553	0.01%
2021/12/13	1	265.00	1	269.00	270.50	0	9,539	0.00%
2021/12/10	8	262.69	6	261.17	265.50	2	9,557	0.02%
2021/12/09	6.2	267.82	5.1	265.74	261.50	1.1	9,555	0.01%
2021/12/08	4.2	270.62	5.3	270.93	268.50	-1.1	9,555	-0.01%
2021/12/07	27.3	272.30	29.5	272.81	267.00	-2.2	9,599	-0.02%
2021/12/06	4.2	262.35	6.2	261.18	264.50	-2	9,410	-0.02%
2021/12/03	2.3	255.88	11	256.14	254.50	-8.7	9,447	-0.09%
2021/12/02	15	256.30	8	257.38	254.50	7	9,558	0.07%
2021/12/01	9.2	254.31	10	253.30	257.50	-0.9	9,695	-0.01%
2021/11/30	5.2	249.68	8	251.13	248.50	-2.8	9,809	-0.03%
2021/11/29	15	243.97	18	241.78	246.50	-3	9,874	-0.03%
2021/11/26	20.4	253.90	7	254.79	251.00	13.4	9,929	0.13%
2021/11/25	0.4	255.60	4	253.38	253.00	-3.6	10,021	-0.04%
2021/11/24	7.2	255.55	9	257.17	257.50	-1.8	10,071	-0.02%
2021/11/23	8.4	257.76	4.1	257.67	256.50	4.2	10,093	0.04%
2021/11/22	12.2	267.92	10	267.75	265.50	2.2	10,135	0.02%
2021/11/19	9.2	272.79	21.1	270.78	268.50	-11.9	10,232	-0.12%
2021/11/18	51.5	268.80	57.4	271.39	264.50	-5.9	10,168	-0.06%
2021/11/17	41.1	249.38	79.8	249.56	255.00	-38.6	9,799	-0.39%
2021/11/16	14.1	231.32	14.1	230.94	232.00	-0.1	9,604	0.00%
2021/11/15	9.6	227.10	11	227.00	226.00	-1.4	9,735	-0.01%
2021/11/12	3	222.67	4	222.75	221.00	-1	10,128	-0.01%
2021/11/11	12	218.71	8	221.88	220.00	4	10,218	0.04%
2021/11/10	9	218.55	7	218.36	219.50	2	10,290	0.02%
2021/11/09	21.2	224.61	14.1	223.89	221.50	7.1	10,373	0.07%
2021/11/08	7	214.79	9.3	215.55	216.00	-2.3	10,265	-0.02%
2021/11/05	11	208.73	18	211.64	211.50	-7	10,462	-0.07%
2021/11/04	7	208.50	6.1	206.41	205.50	0.9	10,533	0.01%
2021/11/03	13	208.35	20	207.20	208.50	-7	10,766	-0.07%
2021/11/02	18.1	205.03	7.3	206.90	200.50	10.8	10,905	0.10%
2021/11/01	5.3	211.12	8.1	210.58	208.50	-2.8	11,120	-0.03%
2021/10/29	24	216.73	10.1	213.86	213.00	14	11,295	0.12%
2021/10/28	17.4	215.52	19	217.68	216.50	-1.7	11,663	-0.01%
2021/10/27	10	203.10	14	203.71	205.00	-4	11,675	-0.03%
2021/10/26	23	201.26	28.2	200.49	199.50	-5.2	11,770	-0.04%
2021/10/25	8	191.12	8	193.19	193.50	0	11,769	0.00%
2021/10/22	7	191.92	4	191.63	191.00	3	11,912	0.03%
2021/10/21	41.1	200.16	30.7	200.72	194.50	10.4	12,062	0.09%
2021/10/20	3	192.67	5.1	191.14	193.50	-2.1	12,121	-0.02%
2021/10/19	12	190.96	17	191.26	191.00	-5	12,609	-0.04%
2021/10/18	18	183.94	19	186.08	185.50	-1	12,719	-0.01%
2021/10/15	20.1	187.22	17	185.62	185.00	3.1	12,805	0.02%
2021/10/14	18.1	183.45	23	182.80	184.00	-5	12,805	-0.04%
2021/10/13	13	178.15	11	179.23	177.00	2	12,715	0.02%
2021/10/12	7.1	186.52	9	186.11	181.50	-1.9	12,664	-0.01%
2021/10/08	22	193.89	10	191.95	188.50	12	12,660	0.09%
2021/10/07	15	192.97	12	193.58	191.50	3	12,590	0.02%
2021/10/06	24	191.40	22	191.93	189.00	2	12,516	0.02%
2021/10/05	10	181.50	16	184.56	195.50	-6	12,300	-0.05%
2021/10/04	5.1	187.53	15.5	182.77	178.00	-10.4	12,103	-0.09%
2021/10/01	9	193.72	9	192.56	189.50	0	12,057	0.00%
2021/09/30	9	193.66	8.2	193.16	195.50	0.8	12,032	0.01%
2021/09/29	16	200.69	3.1	202.66	199.00	13	12,076	0.11%
2021/09/28	14	213.71	11	216.05	208.50	3	12,365	0.02%
2021/09/27	2	212.50	5	211.50	214.00	-3	12,396	-0.02%
2021/09/24	5	205.00	12	207.96	207.50	-7	12,606	-0.06%
2021/09/23	14.2	203.69	11	201.32	201.50	3.2	12,705	0.03%
2021/09/22	17	201.91	10	201.80	200.50	7	12,799	0.05%
2021/09/17	6	206.19	8	210.19	213.50	-2	12,770	-0.02%
2021/09/16	10.1	209.28	8	208.50	206.00	2.1	12,761	0.02%
2021/09/15	11	208.00	6	209.17	210.50	5	12,800	0.04%
2021/09/14	8	210.38	12	210.29	210.00	-4	12,875	-0.03%
2021/09/13	10.2	211.97	2	213.25	210.00	8.2	12,984	0.06%
2021/09/10	9	215.61	11.1	214.86	218.00	-2.1	13,122	-0.02%
2021/09/09	4	213.50	5	214.90	213.50	-1	13,053	-0.01%
2021/09/08	11.1	210.04	12.5	211.30	207.00	-1.4	13,004	-0.01%
2021/09/07	12	214.92	11	214.77	213.00	1	13,018	0.01%
2021/09/06	33.3	219.84	22	215.77	212.00	11.3	13,121	0.09%
2021/09/03	21.3	232.75	22	234.12	231.50	-0.8	13,002	-0.01%
2021/09/02	13	231.92	5	235.70	228.00	8	13,116	0.06%
2021/09/01	8.2	235.48	29	236.00	237.00	-20.8	13,352	-0.16%
2021/08/31	32	231.89	19.2	231.36	229.00	12.8	13,326	0.10%
2021/08/30	8	223.88	9	226.06	226.50	-1	13,286	-0.01%
2021/08/27	9.2	223.59	15	225.47	226.50	-5.8	13,384	-0.04%
2021/08/26	21	228.29	14	229.14	226.00	7	13,595	0.05%
2021/08/25	11	224.86	21.2	226.46	232.00	-10.2	13,844	-0.07%
2021/08/24	28.3	228.81	7	223.43	222.50	21.3	14,243	0.15%
2021/08/23	19	234.61	20	236.18	234.00	-1	14,417	-0.01%
2021/08/20	32.5	227.71	26.4	228.44	228.00	6.1	14,704	0.04%
2021/08/19	42.1	230.91	30	233.61	221.00	12.1	15,041	0.08%
2021/08/18	28	235.88	30	235.65	245.50	-2	15,380	-0.01%
2021/08/17	10.3	260.24	4.1	252.08	248.00	6.2	15,221	0.04%
2021/08/16	15	263.94	16	263.84	263.50	-1	15,504	-0.01%
2021/08/13	26.1	270.94	14.4	271.76	266.50	11.7	15,771	0.07%
2021/08/12	20.2	279.93	20	279.78	277.00	0.2	16,288	0.00%
2021/08/11	33.1	289.72	13.1	289.05	281.00	20	16,540	0.12%
2021/08/10	10.1	292.24	16.8	294.82	293.50	-6.7	16,531	-0.04%
2021/08/09	19.2	295.95	18.2	306.55	291.00	1	16,737	0.01%
2021/08/06	17	310.38	9.2	312.76	308.00	7.8	17,109	0.05%
2021/08/05	10	310.60	15.2	312.75	313.00	-5.1	17,368	-0.03%
2021/08/04	14.1	304.40	17	303.74	311.50	-2.9	17,775	-0.02%
2021/08/03	35.3	306.05	37	305.93	302.50	-1.7	17,640	-0.01%
2021/08/02	12	301.67	27	302.65	308.00	-15	17,509	-0.09%
2021/07/30	21	283.58	31	284.13	280.00	-10	17,665	-0.06%
2021/07/29	33	277.85	21	278.17	277.00	12	17,938	0.07%
2021/07/28	18.1	283.83	22	281.68	275.00	-4	17,987	-0.02%
2021/07/27	25	305.98	15	302.43	294.00	10	18,201	0.05%
2021/07/26	24.1	309.28	40.1	310.05	308.00	-15.9	18,245	-0.09%
2021/07/23	65.2	304.24	54	305.30	293.00	11.2	18,170	0.06%
2021/07/22	12	280.55	22.3	285.57	292.00	-10.3	17,903	-0.06%
2021/07/21	18.3	273.46	15	263.27	265.50	3.3	17,884	0.02%
2021/07/20	10.3	286.33	4	286.63	280.00	6.3	17,950	0.03%
2021/07/19	1	291.03	9	294.28	298.00	-8	18,202	-0.04%
2021/07/16	12.1	294.85	9	297.83	293.00	3.1	18,493	0.02%
2021/07/15	7	294.72	3	295.50	294.50	4	18,749	0.02%
2021/07/14	8	294.81	6.1	296.13	297.50	2	18,984	0.01%
2021/07/13	4	297.38	3	294.83	290.00	1	19,197	0.01%
2021/07/12	3	303.85	2	301.50	301.00	1	19,561	0.01%
2021/07/09	8	308.37	12	309.33	303.00	-4	19,967	-0.02%
2021/07/08	13.2	315.80	15	314.40	313.00	-1.9	20,442	-0.01%
2021/07/07	10	316.01	18.1	317.17	311.50	-8.1	20,778	-0.04%
2021/07/06	35.1	326.47	12.1	321.87	318.00	23.1	21,045	0.11%
2021/07/05	25	333.68	48.3	335.54	334.00	-23.3	21,315	-0.11%
2021/07/02	20	318.13	28.1	318.77	319.50	-8.1	21,064	-0.04%
2021/07/01	29.1	315.19	29.1	314.07	311.00	0	20,890	0.00%
2021/06/30	21	307.43	35	307.86	307.50	-14	20,642	-0.07%
2021/06/29	16.1	298.47	23.1	300.02	295.50	-7	20,487	-0.03%
2021/06/28	8.1	294.40	6.3	292.19	295.00	1.8	20,342	0.01%
2021/06/25	11	292.64	6.5	294.35	290.00	4.5	20,256	0.02%
2021/06/24	13.1	291.19	7.5	291.27	293.00	5.6	20,188	0.03%
2021/06/23	22.3	295.33	20	296.43	293.00	2.3	20,102	0.01%
2021/06/22	12	290.08	6.1	290.29	283.00	6	19,932	0.03%
2021/06/21	17	300.65	18.2	298.79	290.00	-1.2	19,755	-0.01%
2021/06/18	15	318.30	7.1	324.35	315.50	7.9	19,568	0.04%
2021/06/17	9	316.83	9	314.85	319.00	0	19,999	0.00%
2021/06/16	21.2	327.24	24.1	328.44	320.00	-2.9	20,601	-0.01%
2021/06/15	49	332.21	62.5	330.54	337.50	-13.4	20,655	-0.07%
2021/06/11	26.2	323.09	22	325.41	319.00	4.2	20,896	0.02%
2021/06/10	38.1	328.40	57.5	331.18	320.50	-19.4	21,010	-0.09%
2021/06/09	52	318.64	26	320.87	325.00	26	21,136	0.12%
2021/06/08	21	313.81	23	313.96	309.50	-2	21,276	-0.01%
2021/06/07	31	310.21	16	310.38	308.00	15	21,834	0.07%
2021/06/04	8	316.43	8	317.56	315.00	0	22,590	0.00%
2021/06/03	9.1	318.06	22	318.91	317.50	-12.9	23,132	-0.06%
2021/06/02	23.6	308.26	53	306.87	308.00	-29.4	22,840	-0.13%
2021/06/01	72.6	332.94	51.4	332.01	312.50	21.3	22,469	0.09%
2021/05/31	50	338.10	35.5	337.85	334.00	14.5	21,876	0.07%
2021/05/28	47.1	334.28	61	334.26	330.00	-13.9	21,498	-0.06%
2021/05/27	70.6	314.72	69	315.33	321.50	1.6	21,043	0.01%
2021/05/26	70	311.91	61.5	312.92	307.00	8.6	20,405	0.04%
2021/05/25	21.1	296.00	19.5	299.83	303.50	1.6	19,806	0.01%
2021/05/24	16	259.97	30.2	268.85	276.00	-14.2	19,478	-0.07%
2021/05/21	32.5	249.34	28.6	248.35	251.00	3.9	19,083	0.02%
2021/05/20	60.5	258.02	37	256.46	250.00	23.4	18,717	0.13%
2021/05/19	13.5	252.63	11	253.41	254.50	2.5	19,163	0.01%
2021/05/18	18	222.22	24	226.69	231.50	-6	19,224	-0.03%
2021/05/17	15.1	214.07	16.2	219.36	210.50	-1.1	18,991	-0.01%
2021/05/14	23.1	239.47	26	246.12	232.00	-2.9	20,039	-0.01%
2021/05/13	27	233.26	28.3	233.88	231.00	-1.3	21,065	-0.01%
2021/05/12	21.1	244.57	22.1	243.84	232.50	-1	21,372	0.00%
2021/05/11	17.1	260.39	3	265.17	258.00	14.1	21,211	0.07%
2021/05/10	24.4	301.08	17	295.12	286.50	7.4	21,479	0.03%
2021/05/07	18.1	290.62	18.2	293.19	303.50	0	21,618	0.00%
2021/05/06	27.2	281.38	30	281.30	276.00	-2.8	21,705	-0.01%
2021/05/05	15.3	302.38	2.3	310.07	287.50	13	21,753	0.06%
2021/05/04	38	307.29	29	307.79	319.00	9	21,894	0.04%
2021/05/03	13.2	313.59	9	313.94	306.50	4.2	21,659	0.02%
2021/04/29	24.1	337.32	24	334.02	330.00	0.1	21,393	0.00%
2021/04/28	21.1	349.46	46	342.99	333.00	-24.9	21,104	-0.12%
2021/04/27	10.1	364.91	7	364.57	354.00	3.1	20,840	0.01%
2021/04/26	23.2	374.40	11.2	371.03	371.00	12	20,640	0.06%
2021/04/23	21	362.81	32.1	366.19	377.00	-11.1	20,423	-0.05%
2021/04/22	27	371.57	24.1	375.70	350.00	2.9	20,056	0.01%
2021/04/21	16.1	361.69	16	363.78	377.50	0.1	19,774	0.00%
2021/04/20	17	373.16	17.1	371.66	366.50	-0.1	19,463	0.00%
2021/04/19	32	372.58	31	365.61	364.00	1	19,179	0.01%
2021/04/16	42.5	381.30	36.9	377.53	379.00	5.6	18,902	0.03%
2021/04/15	43.3	348.53	48.3	347.55	356.00	-5	19,346	-0.03%
2021/04/14	69.1	337.53	42	335.49	335.50	27.1	19,082	0.14%
2021/04/13	18	355.27	27.5	355.94	352.00	-9.5	18,903	-0.05%
2021/04/12	36.9	349.59	28.2	345.14	330.00	8.7	18,907	0.05%
2021/04/09	34.4	384.22	22	376.80	366.50	12.4	18,943	0.07%
2021/04/08	7	357.79	14	364.64	371.00	-7	18,524	-0.04%
2021/04/06	0	0.00	2	315.00	325.00	-2	18,440	-0.01%
2021/04/01	0	0.00	1	299.00	300.50	-1	18,437	-0.01%
2021/03/31	0	0.00	1	295.00	287.00	-1	18,432	-0.01%
2021/03/30	1	290.00	1	292.00	291.00	0	18,485	0.00%
2021/03/29	0	0.00	0.1	290.00	289.00	-0.1	18,517	0.00%
2021/03/26	0	0.00	2.1	290.86	292.00	-2.1	18,561	-0.01%
2021/03/25	0.1	270.00	0.1	274.00	270.00	0	18,578	0.00%
2021/03/24	2	278.50	3.4	276.93	278.00	-1.4	18,639	-0.01%
2021/03/23	2.3	256.13	4.1	259.02	270.00	-1.9	18,732	-0.01%
2021/03/22	32.7	293.36	32	289.67	284.00	0.7	18,926	0.00%
2021/03/19	51	290.35	39	290.97	290.00	12	18,728	0.06%
2021/03/18	8	270.50	17	273.18	276.00	-9	18,083	-0.05%
2021/03/17	63	265.79	41	262.33	251.00	22	17,879	0.12%
2021/03/16	16	251.84	21	253.29	256.50	-5	18,194	-0.03%
2021/03/15	49	226.20	43.8	228.18	233.50	5.2	18,008	0.03%
2021/03/12	45.1	214.52	47	213.57	212.50	-1.9	17,699	-0.01%
2021/03/11	38.1	205.79	57	208.60	209.00	-18.9	17,452	-0.11%
2021/03/10	87	209.75	80	206.59	199.00	7	16,910	0.04%
2021/03/09	49.1	199.26	36	200.22	203.50	13.1	16,298	0.08%
2021/03/08	1.2	188.14	24	198.00	188.00	-22.8	15,699	-0.15%
2021/03/05	2	208.00	0	0.00	208.50	2	15,741	0.01%
2021/03/04	2	223.50	4.2	220.31	216.50	-2.2	15,765	-0.01%
2021/03/03	0	0.00	2.1	220.90	221.00	-2.1	15,862	-0.01%
2021/03/02	0	0.00	3	216.83	205.50	-3	15,996	-0.02%
2021/02/25	0	0.00	3	203.50	203.50	-3	16,294	-0.02%
2021/02/24	1	208.50	9	205.22	205.00	-8	16,318	-0.05%
2021/02/23	1	206.00	10	192.50	206.00	-9	16,418	-0.05%
2021/02/22	0	0.00	5.1	197.51	198.00	-5.1	16,499	-0.03%
2021/02/19	112.6	214.69	87	213.63	206.50	25.6	16,482	0.16%	大買/
2021/02/18	22	201.80	21.3	204.10	208.00	0.7	15,374	0.00%
2021/02/17	0	0.00	2	189.50	189.50	-2	14,929	-0.01%
2021/02/05	80.5	163.72	81	165.40	172.50	-0.5	14,868	0.00%
2021/02/04	124.4	152.59	121.6	154.26	157.00	2.8	13,420	0.02%	大買/大賣/
2021/02/03	16.6	141.57	38.2	141.45	146.00	-21.6	11,733	-0.18%
2021/02/02	17	135.47	14	135.68	133.00	3	10,947	0.03%
2021/02/01	13	128.31	14	130.29	130.50	-1	10,411	-0.01%
2021/01/29	30	135.68	18	131.28	127.00	12	10,001	0.12%
2021/01/28	25	134.50	46.1	135.02	136.00	-21.1	9,454	-0.22%
2021/01/27	27	125.59	14	127.04	127.00	13	8,914	0.15%
2021/01/26	16.4	127.83	3	132.17	126.00	13.4	8,380	0.16%
2021/01/25	7	139.86	0	0.00	139.50	7	7,997	0.09%
2021/01/21	0	0.00	2	149.50	152.00	-2	7,793	-0.03%
2021/01/19	1	158.00	1	161.00	158.00	0	7,755	0.00%
2021/01/15	0	0.00	1	154.50	154.50	-1	7,836	-0.01%
2021/01/14	3	153.00	4	151.00	155.00	-1	7,819	-0.01%
2021/01/13	0	0.00	2	145.00	143.00	-2	7,769	-0.03%
2021/01/12	0	0.00	2	132.00	136.00	-2	7,745	-0.03%
2021/01/11	1	142.00	1	141.50	142.00	0	7,744	0.00%
2021/01/08	47.2	148.50	40	150.69	141.50	7.2	7,744	0.09%
2021/01/07	2	144.75	8	142.31	147.00	-6	6,863	-0.09%
2021/01/06	18	134.56	19	135.58	134.00	-1	6,667	-0.01%
2021/01/05	17.1	138.89	9	139.33	143.00	8.1	6,362	0.13%
2021/01/04	8	132.50	6	133.92	135.00	2	6,202	0.03%
2020/12/31	0	0.00	1	123.00	123.00	-1	5,860	-0.02%
2020/12/25	5	105.00	0	0.00	103.00	5	5,819	0.09%
2020/12/24	1	100.00	0	0.00	98.40	1	5,789	0.02%
2020/12/21	0	0.00	0.1	90.00	92.00	-0.1	5,672	0.00%
2020/12/17	0	0.00	4	87.20	92.60	-4	5,630	-0.07%
2020/12/16	3	84.93	12	84.20	84.20	-9	5,657	-0.16%
2020/12/15	8	83.28	35	83.00	86.20	-27	5,516	-0.49%
2020/12/14	1	78.40	0.1	78.40	78.40	0.9	5,225	0.02%
2020/12/11	0	0.00	4	71.30	71.30	-4	5,185	-0.08%
2020/12/10	72	64.50	36	65.42	64.90	36	5,154	0.70%
2020/12/08	2	55.95	2.1	57.40	57.50	-0.1	4,286	0.00%
2020/12/07	5	50.20	6.1	51.54	52.30	-1.1	4,200	-0.03%
2020/12/04	10	47.36	6.2	47.77	47.60	3.8	3,960	0.10%
2020/12/03	7	45.99	21.3	47.09	46.30	-14.3	3,815	-0.38%
2020/12/02	13	44.00	4	43.98	43.75	9	3,568	0.25%
2020/12/01	4	43.05	0	0.00	43.10	4	3,575	0.11%
2020/11/30	10	42.95	1	43.10	42.90	9	3,697	0.24%
2020/11/27	2	42.35	5	42.10	42.45	-3	3,643	-0.08%
2020/11/26	3	41.80	8	41.43	41.75	-5	3,505	-0.14%
2020/11/25	53	41.27	51	41.00	41.60	2	3,338	0.06%
2020/11/24	2	39.10	1	39.10	39.15	1	3,032	0.03%
2020/11/23	1	38.90	6	38.88	38.90	-5	2,993	-0.17%
2020/11/20	22	38.98	19	38.33	38.35	3	3,003	0.10%
2020/11/19	42	39.05	2	38.65	39.30	40	2,904	1.38%
2020/11/18	4	38.23	23	38.00	37.80	-19	2,800	-0.68%
2020/11/16	0	0.00	3	37.15	37.45	-3	2,768	-0.11%
2020/11/13	10	36.35	0	0.00	37.00	10	2,769	0.36%
2020/11/11	4	36.33	0	0.00	36.70	4	2,796	0.14%
2020/11/10	1	37.00	3	36.88	36.30	-2	2,799	-0.07%
2020/11/06	0	0.00	8	35.64	35.40	-8	2,761	-0.29%
2020/11/05	3	35.55	5	35.55	35.55	-2	2,839	-0.07%
2020/11/04	0	0.00	3	35.65	35.75	-3	2,881	-0.10%
2020/11/02	6	34.52	3	34.55	34.45	3	2,914	0.10%
2020/10/29	1	35.50	0	0.00	35.40	1	3,058	0.03%
2020/10/28	4	36.51	4	36.45	36.20	0	3,046	0.00%
2020/10/27	2	37.90	0	0.00	37.05	2	3,039	0.07%
2020/10/26	18	37.68	3	37.63	37.40	15	3,045	0.49%
2020/10/23	2	36.30	1	37.30	37.05	1	3,018	0.03%
2020/10/21	0	0.00	5	36.50	36.50	-5	2,956	-0.17%
2020/10/20	1	36.75	1	36.55	36.50	0	2,962	0.00%
2020/10/16	2	36.85	0	0.00	36.00	2	2,947	0.07%
2020/10/15	0	0.00	1	36.75	36.45	-1	2,932	-0.03%
2020/10/14	0	0.00	4	37.10	36.85	-4	2,918	-0.14%
2020/10/13	5	37.52	0	0.00	37.15	5	2,893	0.17%
2020/10/12	0	0.00	3	38.12	38.10	-3	2,832	-0.11%
2020/10/08	5	37.38	5	37.03	37.25	0	2,580	0.00%
2020/10/06	0	0.00	4	35.68	36.05	-4	2,445	-0.16%
2020/09/25	2	33.30	0	0.00	33.60	2	2,672	0.07%
2020/09/24	0	0.00	1	35.10	34.50	-1	2,699	-0.04%
2020/09/22	0	0.00	3	36.90	36.60	-3	2,839	-0.11%
2020/09/21	5	37.18	1	36.75	37.20	4	2,802	0.14%
2020/09/18	4	37.03	3	36.95	36.45	1	2,706	0.04%
2020/09/17	3	35.87	0	0.00	36.60	3	2,726	0.11%
2020/09/15	10	35.50	0	0.00	35.30	10	2,696	0.37%
2020/09/14	0	0.00	2	35.28	35.45	-2	2,702	-0.07%
2020/09/11	1	35.20	0	0.00	35.00	1	2,694	0.04%
2020/09/10	1	36.50	2	35.90	35.55	-1	2,668	-0.04%
2020/09/09	3	35.40	5	35.39	35.40	-2	2,600	-0.08%
2020/09/08	4	35.11	2	35.20	35.00	2	2,575	0.08%
2020/09/07	5	37.43	8	36.93	35.95	-3	2,538	-0.12%
2020/09/04	27	37.20	26	37.14	38.20	1	2,461	0.04%
2020/09/03	6	37.28	28	37.68	36.70	-22	2,313	-0.95%
2020/09/02	0	0.00	6	34.30	34.50	-6	2,156	-0.28%
2020/09/01	0	0.00	1	33.50	33.75	-1	2,205	-0.05%
2020/08/27	1	34.05	1	33.85	33.95	0	2,209	0.00%
2020/08/26	2	34.00	1	34.40	34.15	1	2,197	0.05%
2020/08/24	5	32.15	0	0.00	32.20	5	2,112	0.24%
2020/08/21	0	0.00	1.3	31.43	31.90	-1.3	2,100	-0.06%
2020/08/20	1	32.80	0	0.00	30.75	1	2,085	0.05%
2020/08/19	1	33.90	1	33.45	33.60	0	2,045	0.00%
2020/08/18	1	34.65	0	0.00	34.65	1	2,015	0.05%
2020/08/17	3	36.05	1	35.65	35.55	2	2,002	0.10%
2020/08/14	1	35.50	0	0.00	35.35	1	1,979	0.05%
2020/08/12	1	34.90	0	0.00	34.95	1	1,949	0.05%
2020/08/11	19	35.98	11	35.82	35.35	8	1,931	0.41%
2020/08/10	1	35.70	2	35.88	36.30	-1	1,848	-0.05%
2020/08/06	2	36.00	0	0.00	35.40	2	1,796	0.11%
2020/08/05	1	36.20	2	36.20	36.30	-1	1,762	-0.06%
2020/08/04	7	35.45	20	35.64	37.00	-13	1,701	-0.76%
2020/08/03	0	0.00	10	34.81	34.00	-10	1,597	-0.63%
2020/07/31	10	34.60	6	34.62	34.60	4	1,590	0.25%
2020/07/30	8	34.65	1	35.00	33.90	7	1,576	0.44%
2020/07/29	2	32.83	2	33.58	34.00	0	1,547	0.00%
2020/07/24	1	34.40	0	0.00	33.25	1	1,501	0.07%
2020/07/22	0	0.00	1	34.90	34.30	-1	1,484	-0.07%
2020/07/21	1	34.60	0	0.00	34.60	1	1,462	0.07%
2020/07/09	1	35.55	3	35.47	35.00	-2	1,367	-0.15%
2020/07/08	2	34.98	4	35.05	34.85	-2	1,329	-0.15%
2020/07/07	3	33.50	7	33.94	34.00	-4	1,278	-0.31%
2020/07/06	1	34.65	1	34.55	34.50	0	1,242	0.00%
2020/07/03	2	32.55	5	33.43	33.40	-3	1,167	-0.26%
2020/07/02	23	33.59	17	32.80	32.70	6	1,116	0.54%
2020/07/01	4	32.79	6	33.07	33.50	-2	998	-0.20%
2020/06/30	9	31.12	0	0.00	31.10	9	928	0.97%
2020/06/29	1	31.00	0	0.00	31.10	1	922	0.11%
2020/06/24	6	31.34	4	31.43	31.50	2	883	0.23%
2020/06/11	2	28.20	7	29.25	28.20	-5	812	-0.62%
2020/06/09	6	30.35	0	0.00	30.05	6	811	0.74%
2020/06/08	4	29.78	2	29.20	29.55	2	780	0.26%
2020/06/05	0	0.00	1	28.80	28.75	-1	714	-0.14%
2020/06/04	0	0.00	8	28.51	28.60	-8	721	-1.11%
2020/06/03	2	28.50	0	0.00	28.70	2	719	0.28%
2020/05/25	0	0.00	6	26.85	27.15	-6	706	-0.85%
2020/05/21	6	28.00	0	0.00	28.00	6	706	0.85%
2020/05/20	0	0.00	5	27.30	27.65	-5	688	-0.73%
2020/05/15	0	0.00	1	26.95	26.30	-1	686	-0.15%
2020/05/13	3	27.70	3	27.70	27.70	0	674	0.00%
2020/05/11	6	28.22	0	0.00	28.25	6	680	0.88%
2020/04/17	5	27.15	6	27.75	27.20	-1	762	-0.13%
2020/04/14	2	26.90	2	26.80	27.15	0	773	0.00%
2020/04/13	1	26.70	1	26.30	26.30	0	763	0.00%
2020/04/09	1	26.10	0	0.00	25.70	1	770	0.13%
2020/03/20	0	0.00	1	21.20	21.20	-1	781	-0.13%
2020/03/19	1	19.30	0	0.00	19.30	1	795	0.13%
2020/03/17	0	0.00	3	22.57	22.50	-3	1,060	-0.28%
2020/03/16	0	0.00	10	25.10	24.05	-10	1,046	-0.96%
2020/03/13	10	24.70	0	0.00	25.20	10	1,043	0.96%
2020/02/26	5	33.20	0	0.00	33.10	5	1,103	0.45%
2020/02/24	10	34.10	1	33.40	33.50	9	1,105	0.81%
2020/02/13	0	0.00	1	34.05	33.70	-1	1,187	-0.08%
2020/02/12	2	34.13	1	33.95	33.90	1	1,224	0.08%
2020/02/10	5	32.95	5	33.25	32.95	0	1,241	0.00%
2020/02/07	5	33.30	5	33.45	33.25	0	1,264	0.00%
2020/01/31	3	33.95	0	0.00	33.85	3	1,313	0.23%
2020/01/17	0	0.00	1	37.80	37.70	-1	1,531	-0.07%
2020/01/16	1	38.00	0	0.00	38.00	1	1,675	0.06%
2020/01/03	0	0.00	3	37.20	37.10	-3	2,288	-0.13%
2019/12/31	1	37.80	0.3	37.60	37.60	0.7	2,285	0.03%
2019/12/30	0	0.00	10	37.80	37.80	-10	2,287	-0.44%
2019/12/27	0	0.00	1	38.05	38.15	-1	2,289	-0.04%
2019/12/26	1	37.75	0	0.00	37.65	1	2,280	0.04%
2019/12/25	0	0.00	0.3	37.65	37.85	-0.3	2,281	-0.01%
2019/12/23	0	0.00	1	37.80	37.65	-1	2,288	-0.04%
2019/12/20	3	37.73	0.3	37.75	37.75	2.7	2,309	0.12%
2019/12/19	0	0.00	2	38.10	37.95	-2	2,300	-0.09%
2019/12/18	1	38.65	0	0.00	38.50	1	2,286	0.04%
2019/12/17	5	39.00	0	0.00	38.65	5	2,280	0.22%
2019/12/16	2	38.73	5	38.75	38.90	-3	2,263	-0.13%
2019/12/13	31	40.29	13	40.49	39.10	18	2,239	0.80%
2019/12/11	3	38.65	3	38.65	38.65	0	1,949	0.00%
2019/12/10	1	38.95	0	0.00	38.50	1	1,953	0.05%
2019/12/09	1	39.05	1	39.35	39.05	0	1,949	0.00%
2019/12/04	0	0.00	1	38.00	38.00	-1	1,906	-0.05%
2019/12/03	6	38.98	5	39.04	38.70	1	1,904	0.05%
2019/12/02	2	37.75	2	38.10	38.55	0	1,860	0.00%
2019/11/29	0	0.00	8	37.60	37.50	-8	1,842	-0.43%
2019/11/11	0	0.00	1	37.55	36.50	-1	1,950	-0.05%
2019/11/07	0	0.00	1	39.00	38.35	-1	1,907	-0.05%
2019/11/06	4	39.50	1	39.50	39.50	3	1,888	0.16%
2019/11/05	0	0.00	2	39.15	39.10	-2	1,866	-0.11%
2019/11/04	1	39.30	10	39.80	39.30	-9	1,866	-0.48%
2019/11/01	1	39.10	0	0.00	39.55	1	1,848	0.05%
2019/10/29	10	41.00	3	39.55	39.40	7	1,811	0.39%
2019/10/28	5	41.30	4	41.30	41.40	1	1,739	0.06%
2019/10/25	3	40.73	1	40.65	41.05	2	1,654	0.12%
2019/10/24	15	41.23	14	41.14	41.05	1	1,558	0.06%
2019/10/22	0	0.00	17	40.24	40.50	-17	1,348	-1.26%
2019/10/21	5	39.50	6	39.59	39.95	-1	1,230	-0.08%
2019/10/18	4	39.01	92	38.94	39.50	-88	1,178	-7.47%
2019/10/17	1	38.95	0	0.00	39.20	1	1,020	0.10%
2019/10/15	0	0.00	4	37.29	37.30	-4	961	-0.42%
2019/10/14	1	37.20	2	37.38	37.60	-1	964	-0.10%
2019/10/09	4	35.28	2	35.25	35.05	2	903	0.22%
2019/10/08	2	36.10	1	36.30	35.60	1	891	0.11%
2019/10/04	0	0.00	1	36.60	36.35	-1	892	-0.11%
2019/10/03	2	36.25	0	0.00	36.40	2	893	0.22%
2019/10/02	6	36.87	0	0.00	36.80	6	903	0.66%
2019/10/01	7	37.31	0	0.00	37.20	7	937	0.75%
2019/09/27	8	37.92	0	0.00	37.55	8	936	0.85%
2019/09/26	1	38.30	0	0.00	38.20	1	935	0.11%
2019/09/25	1	38.60	49	38.50	38.45	-48	935	-5.13%
2019/09/10	12	37.76	0	0.00	37.65	12	991	1.21%
2019/09/09	1	39.10	0	0.00	38.40	1	985	0.10%
2019/09/05	1	39.25	0	0.00	39.15	1	981	0.10%
2019/09/03	30	39.40	0	0.00	39.20	30	984	3.05%
2019/09/02	10	39.50	0	0.00	39.55	10	980	1.02%
2019/08/30	1	40.15	0	0.00	39.85	1	977	0.10%
2019/08/29	80	40.58	0	0.00	40.70	80	943	8.48%
2019/08/28	0	0.00	16	40.41	40.50	-16	926	-1.73%
2019/08/23	1	39.75	0	0.00	39.65	1	1,011	0.10%
2019/08/19	1	38.80	0	0.00	38.70	1	990	0.10%
2019/08/16	0	0.00	4	38.34	38.25	-4	988	-0.40%
2019/08/14	1	37.35	0	0.00	37.20	1	1,002	0.10%
2019/08/07	3	37.20	0	0.00	36.85	3	1,070	0.28%
2019/08/06	11	35.55	5	35.66	36.85	6	1,096	0.55%
2019/08/05	0	0.00	1	37.70	37.15	-1	1,115	-0.09%
2019/08/02	0	0.00	10	38.90	38.85	-10	1,131	-0.88%
2019/07/31	2	39.73	0	0.00	39.90	2	1,151	0.17%
2019/07/30	1	40.30	0	0.00	39.40	1	1,163	0.09%
2019/07/29	0	0.00	1	40.35	40.25	-1	1,176	-0.08%
2019/07/25	5	40.61	21	40.80	40.80	-16	1,190	-1.34%
2019/07/24	1	39.90	0	0.00	39.95	1	1,185	0.08%
2019/07/23	1	40.30	1	41.10	40.30	0	1,199	0.00%
2019/07/22	1	40.10	0	0.00	40.70	1	1,268	0.08%
2019/07/19	0	0.00	1	39.80	39.40	-1	1,416	-0.07%
2019/07/18	2	40.50	3	40.20	39.80	-1	1,431	-0.07%
2019/07/17	2	39.63	0	0.00	39.60	2	1,409	0.14%
2019/07/16	0	0.00	1	39.40	39.30	-1	1,431	-0.07%
2019/07/10	3	38.68	0	0.00	38.65	3	1,671	0.18%
2019/07/08	0	0.00	2	40.10	39.90	-2	1,721	-0.12%
2019/07/02	1	39.60	0	0.00	39.35	1	1,813	0.06%
2019/07/01	0	0.00	1	39.25	39.05	-1	1,891	-0.05%
2019/06/28	0	0.00	28	38.05	38.00	-28	1,926	-1.45%
2019/06/19	2	39.15	1	39.45	39.40	1	2,146	0.05%
2019/06/18	38	39.15	0	0.00	38.80	38	2,174	1.75%
2019/06/17	0	0.00	1	37.70	38.60	-1	2,277	-0.04%
2019/06/05	1	38.90	1	38.15	38.15	0	2,499	0.00%
2019/06/03	3	38.65	3	38.92	38.50	0	2,463	0.00%
2019/05/30	0	0.00	5	36.65	37.05	-5	2,348	-0.21%
2019/05/29	5	35.75	0	0.00	36.20	5	2,357	0.21%
2019/05/23	6	36.50	0	0.00	36.65	6	2,460	0.24%
2019/05/20	0	0.00	6	38.00	38.05	-6	2,466	-0.24%
2019/05/15	9	39.63	0	0.00	39.55	9	2,520	0.36%
2019/05/06	5	44.72	3	44.00	44.00	2	2,436	0.08%
2019/05/03	1	45.90	1	46.10	46.00	0	2,408	0.00%
2019/04/30	1	45.70	0	0.00	46.00	1	2,385	0.04%
2019/04/29	0	0.00	2	44.88	45.00	-2	2,367	-0.08%
2019/04/26	0	0.00	9	47.19	46.00	-9	2,341	-0.38%
2019/04/25	11	48.95	19	48.95	49.05	-8	2,243	-0.36%
2019/04/24	1	47.30	0	0.00	47.45	1	2,064	0.05%
2019/04/22	2	47.05	0	0.00	47.00	2	2,035	0.10%
2019/04/18	1	48.00	20	47.69	45.50	-19	1,996	-0.95%
2019/04/17	26	48.89	5	47.54	47.30	21	1,952	1.08%
2019/04/16	23	45.63	22	46.44	47.80	1	1,801	0.06%
2019/04/12	6	46.32	1	45.85	45.85	5	1,733	0.29%
2019/04/11	2	47.45	0	0.00	46.90	2	1,685	0.12%
2019/04/10	4	48.04	13	48.02	47.90	-9	1,651	-0.55%
2019/04/09	20	47.31	12	47.60	47.15	8	1,591	0.50%
2019/04/08	12	47.12	3	46.93	47.00	9	1,563	0.58%
2019/04/03	11	46.89	9	47.70	47.05	2	1,534	0.13%
2019/04/02	3	45.83	3	45.82	46.00	0	1,449	0.00%
2019/04/01	0	0.00	5	44.70	44.80	-5	1,403	-0.36%
2019/03/29	1	45.40	3	45.63	45.50	-2	1,368	-0.15%
2019/03/28	3	45.10	0	0.00	44.70	3	1,351	0.22%
2019/03/26	0	0.00	3	47.12	46.95	-3	1,324	-0.23%
2019/03/25	8	47.40	0	0.00	47.90	8	1,309	0.61%
2019/03/22	20	48.79	1	48.70	48.70	19	1,272	1.49%
2019/03/21	3	48.10	0	0.00	48.00	3	1,218	0.25%
2019/03/20	7	48.28	1	47.80	48.30	6	1,163	0.52%
2019/03/19	1	43.75	3	46.48	46.35	-2	1,030	-0.19%
2019/03/18	1	44.05	15	43.69	44.10	-14	896	-1.56%
2019/03/14	0	0.00	1	40.80	40.80	-1	806	-0.12%
2019/03/07	1	40.20	0	0.00	39.55	1	907	0.11%
2019/03/05	0	0.00	1	40.60	40.60	-1	967	-0.10%
2019/02/26	2	42.28	18	42.59	41.90	-16	957	-1.67%
2019/02/22	1	41.30	1	41.50	41.45	0	989	0.00%
2019/02/19	0	0.00	7	40.33	40.20	-7	941	-0.74%
2019/02/13	2	40.00	9	38.96	42.00	-7	858	-0.82%
2019/01/28	0	0.00	2	38.00	37.90	-2	824	-0.24%
2019/01/23	1	37.00	0	0.00	37.50	1	989	0.10%
2019/01/14	1	37.55	0	0.00	38.15	1	1,261	0.08%
2019/01/11	0	0.00	1	38.40	38.40	-1	1,280	-0.08%
2018/12/25	9	36.95	0	0.00	36.95	9	1,441	0.62%
2018/12/21	0	0.00	1	36.80	37.50	-1	1,467	-0.07%
2018/12/20	2	38.20	0	0.00	37.35	2	1,464	0.14%
2018/12/18	0	0.00	1	38.50	37.85	-1	1,441	-0.07%
2018/12/17	1	36.50	0	0.00	38.90	1	1,434	0.07%
2018/12/12	0	0.00	1	37.35	37.60	-1	1,430	-0.07%
2018/12/11	1	36.80	0	0.00	37.00	1	1,437	0.07%
2018/12/05	1	39.10	0	0.00	39.15	1	1,419	0.07%
2018/11/30	8	39.37	1	39.40	39.35	7	1,380	0.51%
2018/11/26	1	37.70	0	0.00	37.75	1	1,294	0.08%
2018/11/22	18	39.26	2	39.08	38.40	16	1,290	1.24%
2018/11/21	13	38.30	10	38.80	38.80	3	1,246	0.24%
2018/11/13	0	0.00	1	36.45	36.50	-1	1,183	-0.08%
2018/11/12	0	0.00	1	36.85	36.40	-1	1,186	-0.08%
2018/11/09	0	0.00	1	36.75	36.95	-1	1,192	-0.08%
2018/11/07	0	0.00	0.8	37.65	37.65	-0.8	1,203	-0.06%
2018/11/06	10	38.50	0.3	37.00	37.05	9.8	1,222	0.80%
2018/11/02	4	40.21	1	40.10	40.10	3	1,212	0.25%
2018/11/01	1	37.80	0	0.00	39.00	1	1,143	0.09%
2018/10/31	0	0.00	1	36.80	38.05	-1	1,127	-0.09%
2018/10/29	1	36.20	0	0.00	35.70	1	1,124	0.09%
2018/10/26	0	0.00	2	38.80	37.05	-2	1,136	-0.18%
2018/10/25	2	37.65	0	0.00	38.20	2	1,105	0.18%
2018/10/23	0	0.00	10	38.80	38.25	-10	995	-1.00%
2018/10/22	0	0.00	19	38.22	39.00	-19	944	-2.01%
2018/10/18	29	37.94	0	0.00	37.75	29	885	3.27%
2018/10/17	0	0.00	3	36.98	36.40	-3	836	-0.36%