天鈺 (4961)-永豐金-桃園券商分點個股進出

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
229.5
漲跌
▲1.5
漲幅
+0.66%
成交量
459張
產業
上市半導體類股
843人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/12/16	0.1	232.00	1	229.00	228.00	-0.9	1,001	-0.09%
2024/12/13	1	232.01	0	0.00	232.00	1	1,010	0.10%
2024/12/12	0	0.00	0	238.00	236.50	0	1,017	0.00%
2024/12/11	5	237.20	1	236.00	236.00	4	1,023	0.39%
2024/12/10	1	240.00	1	238.50	237.50	0	1,026	0.00%
2024/12/09	0.1	241.50	0	0.00	240.50	0.1	1,035	0.01%
2024/12/04	1	240.00	0	0.00	241.00	1	1,024	0.10%
2024/12/02	3	239.00	1	237.50	234.50	2	1,026	0.19%
2024/11/29	1	238.00	3	238.50	240.00	-2	1,021	-0.20%
2024/11/28	0	0.00	2	229.75	234.00	-2	1,022	-0.20%
2024/11/27	5	235.10	0	0.00	233.50	5	1,023	0.49%
2024/11/26	1	240.50	1	241.50	241.50	0	1,010	0.00%
2024/11/21	2	242.24	1	240.01	240.50	1	1,011	0.10%
2024/11/20	2	242.50	0	0.00	241.00	2	1,013	0.20%
2024/11/15	1	243.50	0	0.00	240.50	1	1,046	0.10%
2024/11/14	3	244.00	0	0.00	246.50	3	1,051	0.29%
2024/11/12	3	246.00	0	0.00	241.50	3	1,061	0.28%
2024/11/11	0.2	245.00	0	0.00	247.50	0.2	1,065	0.01%
2024/11/08	4	246.25	2.1	246.81	249.00	1.9	1,082	0.18%
2024/11/07	11.1	247.33	1	248.50	249.50	10.1	1,085	0.93%
2024/11/06	1	244.50	1.3	246.39	246.00	-0.3	1,102	-0.03%
2024/11/05	1	243.00	2	246.50	246.50	-1	1,107	-0.09%
2024/11/04	0.3	241.50	0	0.00	239.50	0.3	1,105	0.03%
2024/11/01	2	241.25	1	243.50	245.00	1	1,114	0.09%
2024/10/30	7	248.57	0	0.00	247.50	7	1,110	0.63%
2024/10/29	16.1	254.27	1	248.00	248.50	15.1	1,102	1.37%
2024/10/25	4	277.50	1	278.00	275.00	3	1,043	0.29%
2024/10/24	2	276.00	0	0.00	275.00	2	1,047	0.19%
2024/10/23	0	0.00	2	286.00	282.00	-2	1,055	-0.19%
2024/10/21	1	280.00	5	283.00	280.00	-4	1,034	-0.39%
2024/10/18	0	0.00	3	275.00	272.50	-3	1,028	-0.29%
2024/10/17	3	278.83	7	280.79	277.00	-4	1,055	-0.38%
2024/10/16	0	0.00	0.1	274.00	273.00	-0.1	1,060	-0.01%
2024/10/15	0	0.00	2.1	275.53	277.00	-2.1	1,061	-0.20%
2024/10/11	0.1	271.50	0	0.00	272.50	0.1	1,057	0.01%
2024/10/09	4.1	274.34	1	278.00	269.00	3.1	1,061	0.29%
2024/10/07	2	278.00	8	278.56	278.00	-6	1,069	-0.56%
2024/10/04	3	267.50	4	271.25	268.00	-1	1,069	-0.09%
2024/10/01	0	0.00	3	265.50	266.50	-3	1,105	-0.27%
2024/09/30	1	266.00	0.2	269.00	266.50	0.8	1,146	0.07%
2024/09/27	1	268.00	0	266.50	269.00	1	1,247	0.08%
2024/09/26	3	271.50	9	274.94	266.50	-6	1,329	-0.45%
2024/09/25	2	271.25	2	270.50	271.00	0	1,356	0.00%
2024/09/24	0	0.00	1	268.50	269.50	-1	1,389	-0.07%
2024/09/23	2	263.01	2	267.50	270.50	0	1,407	0.00%
2024/09/20	1	264.00	2	261.00	262.00	-1	1,409	-0.07%
2024/09/19	0	0.00	1	257.50	255.00	-1	1,392	-0.07%
2024/09/18	1	255.50	1	254.00	250.00	0	1,401	0.00%
2024/09/13	4	247.00	5	254.00	254.00	-1	1,422	-0.07%
2024/09/12	0	0.00	2	245.00	246.50	-2	1,445	-0.14%
2024/09/11	1.3	243.31	1	240.50	241.00	0.3	1,530	0.02%
2024/09/10	7	245.14	1	242.50	241.50	6	1,594	0.38%
2024/09/09	1	250.50	4	249.88	250.50	-3	1,606	-0.19%
2024/09/06	1	249.00	1	250.00	250.00	0	1,652	0.00%
2024/09/05	1	254.00	6	249.00	249.00	-5	1,684	-0.30%
2024/09/04	7	250.50	0	0.00	251.50	7	1,716	0.41%
2024/08/30	0	266.50	1	266.00	267.50	-1	1,817	-0.05%
2024/08/29	0	265.28	9	265.94	266.50	-9	1,818	-0.49%
2024/08/28	0	261.50	0.1	263.00	263.00	0	1,822	0.00%
2024/08/26	0	0.00	0.1	264.50	262.00	-0.1	1,857	-0.01%
2024/08/23	6	261.50	0	0.00	262.50	6	1,884	0.32%
2024/08/22	0	0.00	0.2	266.25	266.50	-0.2	1,912	-0.01%
2024/08/21	0	0.00	1	264.50	263.50	-1	1,907	-0.05%
2024/08/20	0	0.00	5.1	267.49	265.50	-5.1	1,910	-0.27%
2024/08/19	5	264.00	34.3	260.65	264.50	-29.3	1,919	-1.53%
2024/08/15	31	258.26	1.1	259.50	258.50	29.9	1,949	1.53%
2024/08/14	1	256.00	9.3	257.63	257.00	-8.3	1,984	-0.42%
2024/08/13	9	247.44	0	0.00	249.50	9	1,994	0.45%
2024/08/12	0.3	252.00	14	248.42	253.00	-13.7	2,005	-0.68%
2024/08/08	9	236.90	0	0.00	235.00	9	2,051	0.44%
2024/08/07	0	0.00	5	247.50	248.50	-5	2,100	-0.24%
2024/08/05	8	234.31	3	234.00	233.00	5	2,116	0.24%
2024/08/02	1	262.50	0	0.00	258.50	1	2,122	0.05%
2024/08/01	0	260.50	0	0.00	264.50	0	2,170	0.00%
2024/07/31	0	0.00	1	256.57	261.00	-1	2,280	-0.05%
2024/07/30	0	248.50	4	254.50	254.50	-4	2,361	-0.17%
2024/07/29	0	0.00	0.1	253.50	249.50	-0.1	2,392	0.00%
2024/07/26	1.1	246.38	1	250.50	254.00	0.1	2,393	0.00%
2024/07/23	5	250.50	0	0.00	251.50	5	2,397	0.21%
2024/07/22	1	250.50	0	0.00	252.00	1	2,393	0.04%
2024/07/19	9	259.94	0	0.00	256.50	9	2,385	0.38%
2024/07/18	12.1	261.50	8	263.50	266.50	4.1	2,386	0.17%
2024/07/17	1	265.00	23	268.00	270.00	-22	2,375	-0.93%
2024/07/12	6.1	259.08	8	261.81	262.00	-1.9	2,459	-0.08%
2024/07/11	0	0.00	6	263.50	262.50	-6	2,479	-0.24%
2024/07/10	3	259.00	1	261.50	258.00	2	2,496	0.08%
2024/07/09	14.3	258.14	2	261.50	258.00	12.3	2,524	0.49%
2024/07/08	18.2	260.81	0	0.00	258.00	18.2	2,531	0.72%
2024/07/05	18.6	268.20	2	267.50	267.00	16.6	2,516	0.66%
2024/07/04	4	276.13	2	278.50	277.50	2	2,507	0.08%
2024/07/03	2	277.07	4.1	280.64	276.00	-2.1	2,501	-0.08%
2024/07/02	1	272.04	13	277.42	282.00	-12	2,444	-0.49%
2024/07/01	7	267.36	5	266.00	266.00	2	2,429	0.08%
2024/06/28	0	277.00	0.1	274.50	271.50	-0.1	2,420	0.00%
2024/06/27	0	0.00	2	275.00	268.00	-2	2,416	-0.08%
2024/06/26	0	0.00	11	277.09	278.00	-11	2,433	-0.45%
2024/06/25	7.1	267.37	6	271.83	271.00	1.1	2,507	0.04%
2024/06/24	11	274.14	3	274.83	273.00	8	2,702	0.30%
2024/06/21	1	279.00	2.2	282.09	284.50	-1.2	2,822	-0.04%
2024/06/20	1	281.00	1	283.50	285.00	0	2,839	0.00%
2024/06/19	0.1	277.50	8	280.50	280.50	-8	2,845	-0.28%
2024/06/18	7.2	286.01	5.1	284.64	280.50	2.2	2,841	0.08%
2024/06/17	3	281.17	13	280.32	282.00	-10	2,820	-0.35%
2024/06/14	3.3	269.98	0	0.00	270.00	3.3	2,835	0.11%
2024/06/13	6	276.08	20	274.95	276.00	-14	2,990	-0.47%
2024/06/12	6.1	267.33	7	270.64	270.00	-1	3,084	-0.03%
2024/06/11	2	264.50	11.3	263.61	266.00	-9.3	3,163	-0.29%
2024/06/07	0	0.00	2	259.00	258.00	-2	3,216	-0.06%
2024/06/06	12.3	258.22	0	0.00	253.50	12.3	3,339	0.37%
2024/06/05	0	0.00	9.1	262.99	261.50	-9.1	3,404	-0.27%
2024/06/04	0.1	253.50	2	256.50	255.00	-2	3,392	-0.06%
2024/06/03	2.1	254.76	0	0.00	254.50	2.1	3,417	0.06%
2024/05/31	1	256.00	1	260.50	253.50	0	3,423	0.00%
2024/05/30	2	255.25	0	0.00	255.00	2	3,427	0.06%
2024/05/29	7	260.50	1.3	262.00	258.50	5.7	3,441	0.17%
2024/05/28	1	264.00	8.1	264.44	266.50	-7.1	3,425	-0.21%
2024/05/24	0.1	254.57	0	0.00	255.00	0.1	3,427	0.00%
2024/05/23	1	254.50	1	256.00	253.50	0	3,435	0.00%
2024/05/22	18	258.94	1	261.50	256.00	17	3,444	0.49%
2024/05/21	1	265.50	0	0.00	264.00	1	3,465	0.03%
2024/05/20	1	269.50	0	0.00	270.50	1	3,555	0.03%
2024/05/17	6	266.50	0.1	265.50	268.50	5.9	3,675	0.16%
2024/05/16	0	0.00	1	265.50	265.00	-1	3,660	-0.03%
2024/05/15	0	0.00	0.1	262.00	261.00	-0.1	3,646	0.00%
2024/05/14	0	0.00	13	260.54	261.00	-13	3,634	-0.36%
2024/05/13	5.3	256.43	3	256.17	244.00	2.3	3,617	0.06%
2024/05/10	1	263.00	13	264.96	267.00	-12	3,550	-0.34%
2024/05/09	9	267.67	0	0.00	267.00	9	3,531	0.25%
2024/05/08	3	268.50	5.7	271.53	272.50	-2.7	3,517	-0.08%
2024/05/07	7	270.71	2	274.75	272.50	5	3,487	0.14%
2024/05/06	3.1	271.04	14	271.90	274.50	-10.9	3,425	-0.32%
2024/05/03	2	259.25	12	263.04	260.00	-10	3,307	-0.30%
2024/05/02	2.3	252.47	0	0.00	250.00	2.3	3,218	0.07%
2024/04/26	0	0.00	0	240.00	240.00	0	3,191	0.00%
2024/04/24	0	0.00	2	242.74	242.00	-2	3,198	-0.06%
2024/04/23	0	233.50	2	236.25	236.50	-2	3,182	-0.06%
2024/04/22	5.3	226.16	0	0.00	222.50	5.3	3,168	0.17%
2024/04/19	5.5	234.13	1	239.00	231.50	4.5	3,153	0.14%
2024/04/18	3	244.17	1	243.50	244.00	2	3,107	0.06%
2024/04/17	1	254.00	4	256.75	251.50	-3	3,066	-0.10%
2024/04/16	3	254.33	3	258.17	253.50	0	3,044	0.00%
2024/04/15	4	255.50	5	253.50	261.50	-1	3,024	-0.03%
2024/04/12	3	257.17	1	257.50	259.00	2	3,005	0.07%
2024/04/11	4	252.50	1	253.00	253.50	3	2,986	0.10%
2024/04/10	9	257.11	6	256.00	253.50	3	2,988	0.10%
2024/04/09	3	263.67	1	262.00	260.50	2	2,958	0.07%
2024/04/08	3	268.67	7	264.93	266.50	-4	2,939	-0.14%
2024/04/03	12.1	271.95	15.7	276.83	268.50	-3.6	2,903	-0.12%
2024/04/02	7	276.29	5	277.60	277.50	2	2,859	0.07%
2024/04/01	10	276.45	6	277.66	276.50	4	2,842	0.14%
2024/03/29	7.1	267.75	3	270.67	268.00	4.1	2,813	0.15%
2024/03/28	13	274.89	3	273.67	270.00	10	2,784	0.36%
2024/03/27	14	276.32	26.3	278.61	283.00	-12.3	2,719	-0.45%
2024/03/26	12	268.42	15.1	267.34	264.00	-3.1	2,546	-0.12%
2024/03/25	1.4	259.09	5	263.60	258.00	-3.6	2,437	-0.15%
2024/03/22	3	260.83	0.1	259.50	260.00	2.9	2,430	0.12%
2024/03/21	1.1	260.47	4	261.88	260.50	-2.9	2,443	-0.12%
2024/03/20	7	263.43	4	265.63	260.00	3	2,472	0.12%
2024/03/19	5.2	262.70	3.3	261.47	265.00	1.9	2,457	0.08%
2024/03/18	25	265.36	14.5	268.22	261.00	10.5	2,431	0.43%
2024/03/15	7	259.14	5.2	259.37	262.50	1.8	2,310	0.08%
2024/03/14	5	254.80	7	256.21	254.00	-2	2,195	-0.09%
2024/03/13	5.1	255.05	13.2	253.31	250.00	-8.1	2,116	-0.38%
2024/03/12	19.2	256.99	16.2	253.12	250.00	3.1	2,063	0.15%
2024/03/11	2	254.00	16	252.24	251.50	-14	1,948	-0.72%
2024/03/08	1	230.50	0	233.00	236.50	1	1,878	0.05%
2024/03/07	1.1	232.81	0	0.00	230.00	1.1	1,949	0.06%
2024/03/06	0	240.00	0	0.00	237.50	0	2,002	0.00%
2024/03/05	7.2	241.32	2	243.00	242.50	5.2	2,150	0.24%
2024/03/04	0	0.00	4	248.50	245.00	-4	2,174	-0.18%
2024/03/01	1	244.00	1	243.00	243.50	0	2,180	0.00%
2024/02/29	4	239.50	0	0.00	241.50	4	2,200	0.18%
2024/02/27	2	244.25	4	245.38	245.00	-2	2,182	-0.09%
2024/02/23	1	248.50	2	247.25	245.50	-1	2,188	-0.05%
2024/02/22	8	250.07	2	248.75	251.00	6	2,187	0.28%
2024/02/21	5.2	258.02	4	260.25	254.50	1.2	2,192	0.05%
2024/02/20	3.1	253.50	16.1	253.81	262.50	-13	2,163	-0.60%
2024/02/19	0	0.00	0.2	237.00	239.00	-0.2	2,019	-0.01%
2024/02/16	0.2	235.75	0	0.00	235.50	0.2	2,049	0.01%
2024/02/15	3	226.00	3	232.00	233.00	0	2,078	0.00%
2024/02/05	0.2	230.50	0	0.00	229.00	0.2	2,081	0.01%
2024/02/01	0.1	233.00	0	0.00	232.50	0.1	2,081	0.00%
2024/01/30	0.1	236.50	0	0.00	236.00	0.1	2,134	0.00%
2024/01/29	1	237.00	1.1	236.10	237.50	-0.1	2,183	-0.01%
2024/01/26	0.1	235.00	0	0.00	235.00	0.1	2,222	0.00%
2024/01/25	2	236.50	0	0.00	236.50	2	2,257	0.09%
2024/01/24	1	238.50	0	0.00	238.00	1	2,294	0.04%
2024/01/23	6.1	239.60	0	0.00	239.50	6.1	2,350	0.26%
2024/01/22	2	237.50	0	0.00	244.50	2	2,356	0.08%
2024/01/19	0	0.00	0.3	236.33	235.50	-0.3	2,354	-0.01%
2024/01/18	0.2	232.75	0	0.00	235.50	0.2	2,360	0.01%
2024/01/17	0.1	237.50	7	241.93	237.00	-6.9	2,350	-0.29%
2024/01/12	5	239.00	0	0.00	238.50	5	2,354	0.21%
2024/01/10	1.1	238.00	1	237.00	239.00	0.1	2,380	0.00%
2024/01/09	0.2	239.22	0	0.00	238.00	0.2	2,392	0.01%
2024/01/08	1.2	243.08	1	242.00	239.50	0.2	2,395	0.01%
2024/01/05	0	0.00	4	246.00	244.50	-4	2,379	-0.17%
2024/01/04	5.1	243.73	0	0.00	243.00	5.1	2,383	0.21%
2024/01/03	1.2	249.67	1	249.50	250.00	0.2	2,388	0.01%
2024/01/02	5.3	253.25	0.1	254.50	251.50	5.2	2,405	0.22%
2023/12/29	1	257.00	0	0.00	257.50	1	2,425	0.04%
2023/12/27	1	265.00	1	265.50	266.50	0	2,526	0.00%
2023/12/26	1	263.50	2	264.75	262.00	-1	2,554	-0.04%
2023/12/25	3.1	263.67	2	263.75	260.50	1.1	2,611	0.04%
2023/12/22	1	257.00	2	260.00	262.50	-1	2,729	-0.04%
2023/12/21	0.3	256.30	0	0.00	255.00	0.3	2,823	0.01%
2023/12/20	5.5	255.84	0	0.00	254.50	5.5	2,821	0.19%
2023/12/19	2	256.75	1	254.00	255.00	1	2,846	0.04%
2023/12/18	1	253.50	0	0.00	259.50	1	2,906	0.03%
2023/12/15	7	257.64	3	264.00	256.00	4	2,993	0.13%
2023/12/14	3.3	259.00	2.7	259.37	259.00	0.6	3,121	0.02%
2023/12/13	4.1	262.55	6	265.08	261.50	-1.9	3,094	-0.06%
2023/12/12	1.3	272.88	5.1	277.59	269.00	-3.8	3,389	-0.11%
2023/12/11	4.1	278.51	0	0.00	278.50	4.1	3,580	0.11%
2023/12/08	1.1	285.23	1.2	281.20	281.00	-0.1	3,581	0.00%
2023/12/07	0.3	284.94	0	0.00	285.00	0.3	3,560	0.01%
2023/12/06	0	0.00	1	285.48	285.50	-1	3,547	-0.03%
2023/12/05	0	0.00	13	285.50	284.50	-13	3,548	-0.37%
2023/12/04	8.4	292.33	3	292.00	291.00	5.4	3,546	0.15%
2023/12/01	5	284.80	5	282.33	289.50	0	3,492	0.00%
2023/11/30	10	285.59	3.8	292.82	282.50	6.2	3,460	0.18%
2023/11/29	1	276.00	1	276.00	277.00	0	3,370	0.00%
2023/11/28	7	271.56	0	0.00	271.00	7	3,335	0.21%
2023/11/27	6	275.00	1	276.00	275.00	5	3,310	0.15%
2023/11/24	1	267.00	0	0.00	266.50	1	3,286	0.03%
2023/11/22	1	274.50	0	0.00	273.50	1	3,288	0.03%
2023/11/21	0.1	277.00	1	276.50	275.50	-0.9	3,282	-0.03%
2023/11/20	2	278.00	0.7	278.99	281.00	1.4	3,268	0.04%
2023/11/17	0	272.50	10.8	269.29	277.00	-10.8	3,247	-0.33%
2023/11/16	7	260.86	3	266.50	258.00	4	3,171	0.13%
2023/11/15	3	265.00	5	266.70	264.50	-2	3,184	-0.06%
2023/11/14	1	253.00	1	258.54	262.50	0	3,178	0.00%
2023/11/13	0	0.00	0	253.50	253.00	0	3,163	0.00%
2023/11/10	0.5	248.99	0	0.00	247.00	0.5	3,161	0.02%
2023/11/09	0	0.00	1	253.50	251.00	-1	3,155	-0.03%
2023/11/08	1	257.03	0	0.00	254.50	1	3,171	0.03%
2023/11/07	0.8	254.03	0	0.00	255.00	0.8	3,190	0.02%
2023/11/06	7.1	261.08	1	259.00	259.00	6.1	3,240	0.19%
2023/11/03	0	271.42	0	0.00	268.50	0	3,363	0.00%
2023/10/31	3	275.67	3.1	276.02	266.50	-0.1	3,395	0.00%
2023/10/30	1	269.50	5.4	267.96	269.50	-4.4	3,360	-0.13%
2023/10/27	0	0.00	0.3	262.50	258.00	-0.3	3,352	-0.01%
2023/10/26	0.1	258.30	0	0.00	257.00	0.1	3,352	0.00%
2023/10/25	0	0.00	2	260.00	258.50	-2	3,367	-0.06%
2023/10/24	1	251.50	1	254.50	257.00	0	3,383	0.00%
2023/10/23	1	267.00	0.1	258.51	256.00	0.9	3,392	0.03%
2023/10/20	0.1	265.50	0	0.00	266.50	0.1	3,385	0.00%
2023/10/18	0.3	264.00	1	264.00	265.50	-0.8	3,394	-0.02%
2023/10/17	1	263.03	0	0.00	264.50	1	3,376	0.03%
2023/10/16	0	0.00	5	265.00	265.50	-5	3,362	-0.15%
2023/10/12	0	0.00	0.7	268.00	269.00	-0.7	3,384	-0.02%
2023/10/11	0	0.00	1	276.00	266.50	-1	3,381	-0.03%
2023/10/06	1	273.00	1	274.00	275.00	0	3,364	0.00%
2023/10/05	0	0.00	1	275.54	272.50	-1	3,348	-0.03%
2023/10/04	1	275.50	2	273.32	278.50	-1	3,329	-0.03%
2023/10/03	1	290.90	1	280.50	280.50	0	3,290	0.00%
2023/10/02	0	0.00	2	274.75	280.00	-2	3,219	-0.06%
2023/09/28	2	275.00	1	277.50	277.00	1	3,202	0.03%
2023/09/27	6	274.17	4.1	269.80	274.50	1.9	3,180	0.06%
2023/09/26	5	264.00	9.2	265.40	264.50	-4.2	3,082	-0.14%
2023/09/25	0	0.00	2.7	251.62	257.00	-2.7	2,971	-0.09%
2023/09/22	4	248.61	4	247.50	253.50	0	2,968	0.00%
2023/09/21	11	255.68	13	254.42	255.00	-2	3,039	-0.07%
2023/09/20	18.4	259.80	16	259.53	251.50	2.4	2,980	0.08%
2023/09/19	20.8	246.71	22.7	246.01	250.50	-2	2,908	-0.07%
2023/09/18	3.4	258.50	2.5	258.50	258.50	0.8	2,808	0.03%
2023/09/06	6.2	159.90	14	159.82	156.50	-7.8	2,869	-0.27%
2023/09/05	5	155.20	11	157.27	157.50	-6	2,538	-0.24%
2023/09/04	0	0.00	1	143.00	143.50	-1	2,319	-0.04%
2023/09/01	1	142.00	14	143.36	142.00	-13	2,321	-0.56%
2023/08/31	2	143.25	3	143.67	143.50	-1	2,338	-0.04%
2023/08/30	0	0.00	2	142.00	143.00	-2	2,351	-0.09%
2023/08/29	12	140.71	2	141.00	139.50	10	2,350	0.43%
2023/08/28	1	144.00	26	144.35	144.50	-25	2,336	-1.07%
2023/08/25	1	141.00	17	142.91	142.00	-16	2,344	-0.68%
2023/08/24	2	141.00	9.1	140.60	140.00	-7.1	2,321	-0.30%
2023/08/22	1	132.00	2	131.00	131.00	-1	2,293	-0.04%
2023/08/21	5	130.00	0	0.00	130.50	5	2,296	0.22%
2023/08/18	0	0.00	1	127.00	127.00	-1	2,298	-0.04%
2023/08/17	5	130.50	0	0.00	130.50	5	2,309	0.22%
2023/08/14	1	125.50	0	0.00	126.50	1	2,321	0.04%
2023/08/09	8	138.56	1	137.50	138.50	7	2,407	0.29%
2023/08/08	1	143.00	0.1	142.50	141.50	0.9	2,406	0.04%
2023/08/07	1	141.50	0	0.00	142.50	1	2,413	0.04%
2023/08/04	1	142.00	4	143.75	143.00	-3	2,458	-0.12%
2023/08/02	3	141.50	0	0.00	140.50	3	2,484	0.12%
2023/08/01	1.1	144.02	6	145.33	143.50	-4.9	2,516	-0.19%
2023/07/31	10	141.35	4.1	142.00	141.00	6	2,524	0.24%
2023/07/28	9	148.28	13.4	149.49	148.00	-4.4	2,540	-0.17%
2023/07/27	5	143.50	10	143.40	146.00	-5	2,406	-0.21%
2023/07/25	0	0.00	2	132.75	134.00	-2	2,532	-0.08%
2023/07/24	2.1	131.81	0	0.00	131.00	2.1	2,544	0.08%
2023/07/21	4.1	137.38	0	0.00	137.00	4.1	2,558	0.16%
2023/07/20	1	139.50	3	140.50	140.50	-2	2,616	-0.08%
2023/07/19	0.1	138.50	0	0.00	138.00	0.1	2,660	0.00%
2023/07/18	0.3	135.50	2	139.00	136.00	-1.7	2,732	-0.06%
2023/07/17	3	138.00	1	137.00	137.00	2	2,870	0.07%
2023/07/14	0	0.00	1	138.50	138.50	-1	3,035	-0.03%
2023/07/13	3.5	138.07	0	0.00	137.50	3.5	3,160	0.11%
2023/07/11	0	0.00	1	138.00	138.50	-1	3,505	-0.03%
2023/07/07	1.1	137.45	0	0.00	137.50	1.1	3,640	0.03%
2023/07/06	2	140.00	1.2	140.58	139.50	0.8	3,780	0.02%
2023/07/05	1	143.00	2.1	143.50	143.00	-1.1	3,800	-0.03%
2023/07/03	0	0.00	1	142.00	142.50	-1	3,883	-0.03%
2023/06/30	0	0.00	1	142.00	143.00	-1	3,882	-0.03%
2023/06/29	7	142.00	1	144.00	141.50	6	3,879	0.15%
2023/06/28	2	142.00	1	143.00	142.00	1	3,884	0.03%
2023/06/27	2	143.50	0	0.00	141.00	2	3,905	0.05%
2023/06/26	13.4	150.12	2.3	150.63	150.00	11.1	3,915	0.28%
2023/06/21	1	156.00	0	0.00	154.50	1	3,917	0.03%
2023/06/19	1.1	160.77	0	0.00	160.50	1.1	3,977	0.03%
2023/06/16	15.2	161.16	12	162.88	160.00	3.2	4,026	0.08%
2023/06/15	1	166.50	4	166.13	168.00	-3	3,966	-0.08%
2023/06/14	16	163.91	9	164.61	164.50	7	4,044	0.17%
2023/06/13	4	167.00	6.4	167.25	167.00	-2.4	4,042	-0.06%
2023/06/12	0	0.00	2.3	166.90	168.00	-2.3	4,040	-0.06%
2023/06/09	1	161.50	2	162.25	162.00	-1	4,005	-0.02%
2023/06/08	1.4	160.79	0	0.00	161.50	1.4	4,064	0.03%
2023/06/07	1	162.00	1	161.50	162.00	0	4,145	0.00%
2023/06/06	2	158.00	0	0.00	160.00	2	4,226	0.05%
2023/06/05	4	161.50	0	0.00	161.00	4	4,265	0.09%
2023/06/02	3	159.00	0.1	158.50	159.00	2.9	4,281	0.07%
2023/06/01	2	159.50	2	157.50	158.50	0	4,357	0.00%
2023/05/31	0	0.00	2	157.75	159.00	-2	4,553	-0.04%
2023/05/30	0.1	154.50	1	154.00	155.50	-0.9	4,659	-0.02%
2023/05/29	2	154.25	3.2	155.16	154.00	-1.2	4,750	-0.03%
2023/05/26	1.1	152.06	0	0.00	152.00	1.1	4,807	0.02%
2023/05/25	7	153.93	0	0.00	153.50	7	4,952	0.14%
2023/05/24	1	152.50	0	0.00	153.50	1	5,150	0.02%
2023/05/23	1.2	155.53	5	156.50	155.00	-3.8	5,483	-0.07%
2023/05/22	0	0.00	1	155.00	154.50	-1	5,892	-0.02%
2023/05/19	1	155.00	3	154.00	152.50	-2	6,894	-0.03%
2023/05/18	0	0.00	1	153.50	153.50	-1	7,045	-0.01%
2023/05/17	1	153.00	0	0.00	153.00	1	7,071	0.01%
2023/05/16	3	153.50	1	151.00	153.50	2	7,100	0.03%
2023/05/15	12	148.33	8	147.44	148.00	4	7,069	0.06%
2023/05/12	0	0.00	1	152.50	155.50	-1	7,031	-0.01%
2023/05/11	0	0.00	0.1	155.00	155.50	-0.1	7,061	0.00%
2023/05/10	0.1	156.75	7	157.14	156.50	-6.9	7,205	-0.10%
2023/05/09	5	154.00	1	153.00	153.50	4	7,224	0.06%
2023/05/08	3	157.33	3	157.00	157.50	0	7,241	0.00%
2023/05/05	4.3	153.72	4	152.13	152.00	0.3	7,288	0.00%
2023/05/04	10.1	153.01	6	154.00	154.50	4.1	7,351	0.06%
2023/05/03	0	0.00	1	159.50	160.00	-1	7,304	-0.01%
2023/05/02	17.2	157.94	15	157.13	156.50	2.2	7,439	0.03%
2023/04/28	6	162.33	4	164.50	158.00	2	7,469	0.03%
2023/04/26	2	158.00	2	157.00	156.50	0	7,423	0.00%
2023/04/25	2	158.75	0	0.00	157.50	2	7,555	0.03%
2023/04/24	0	0.00	5	160.60	163.50	-5	7,644	-0.07%
2023/04/21	9.1	158.65	5	159.80	156.00	4.1	7,779	0.05%
2023/04/20	9.1	165.50	10	167.45	163.50	-1	7,952	-0.01%
2023/04/19	7	175.36	22	175.66	173.50	-15	8,190	-0.18%
2023/04/18	7	184.64	20	184.98	184.50	-13	8,378	-0.16%
2023/04/17	25	183.34	7.1	182.59	181.00	18	8,475	0.21%
2023/04/14	5	179.60	8	181.31	182.50	-3	8,436	-0.04%
2023/04/13	18	175.50	1	174.50	174.50	17	8,414	0.20%
2023/04/12	6	175.83	3	176.00	176.00	3	8,385	0.04%
2023/04/11	3	178.50	12	176.83	179.00	-9	8,325	-0.11%
2023/04/10	3	172.33	1	171.50	170.50	2	8,223	0.02%
2023/04/07	6	174.33	10	175.00	173.50	-4	8,328	-0.05%
2023/04/06	2.1	167.27	1	168.50	169.50	1	8,236	0.01%
2023/03/31	1	168.50	3	168.50	168.50	-2	8,239	-0.02%
2023/03/30	1	167.00	3	167.00	167.00	-2	8,245	-0.02%
2023/03/29	3	164.17	2.2	166.53	165.00	0.9	8,245	0.01%
2023/03/28	6	168.00	3	167.00	167.00	3	8,264	0.04%
2023/03/27	2	172.00	1.1	171.64	170.50	0.9	8,261	0.01%
2023/03/24	6	177.25	3	175.50	174.50	3	8,263	0.04%
2023/03/23	3	176.33	5	175.70	177.00	-2	8,309	-0.02%
2023/03/22	6	177.08	8.1	177.62	176.00	-2.1	8,285	-0.02%
2023/03/21	3	175.83	5	176.20	175.50	-2	8,227	-0.02%
2023/03/20	3.1	174.32	9	174.06	174.50	-5.9	8,162	-0.07%
2023/03/17	9.2	172.75	10	172.15	171.00	-0.9	8,124	-0.01%
2023/03/16	9	168.83	4	169.25	168.00	5	8,040	0.06%
2023/03/15	2.1	168.46	1	169.50	167.50	1	8,036	0.01%
2023/03/14	6	163.92	7	164.36	166.00	-1	8,043	-0.01%
2023/03/13	4	163.13	2.4	163.42	163.50	1.6	8,172	0.02%
2023/03/10	5.1	167.20	6	166.50	165.50	-0.9	8,167	-0.01%
2023/03/09	11.1	172.86	8	173.19	172.00	3.1	8,123	0.04%
2023/03/08	3	173.33	9	176.06	177.00	-6	8,065	-0.07%
2023/03/07	2	176.50	4	175.50	175.50	-2	8,032	-0.02%
2023/03/06	1	175.50	2	177.25	176.00	-1	8,015	-0.01%
2023/03/03	13	174.35	5	177.10	174.50	8	7,949	0.10%
2023/03/02	3	173.83	0	175.00	175.00	3	7,760	0.04%
2023/03/01	6	171.66	10.3	170.59	170.00	-4.3	7,633	-0.06%
2023/02/24	3.3	168.94	3.2	168.47	166.50	0.1	7,552	0.00%
2023/02/23	13.2	171.40	10.1	170.32	168.50	3.1	7,509	0.04%
2023/02/22	8.1	170.37	3	171.67	169.00	5.1	7,412	0.07%
2023/02/21	24.2	180.26	20.2	182.27	179.50	4	7,333	0.05%
2023/02/20	19	172.79	37.8	172.98	181.00	-18.8	7,155	-0.26%
2023/02/17	48.9	163.76	40.4	164.62	165.50	8.5	6,858	0.12%
2023/02/16	7	152.86	7.2	155.01	158.50	-0.2	6,025	0.00%
2023/02/15	3	144.17	3	145.50	144.50	0	6,039	0.00%
2023/02/14	5.1	145.00	5.1	144.21	145.00	-0.1	6,152	0.00%
2023/02/13	1	141.50	1	142.50	140.50	0	6,659	0.00%
2023/02/10	3.1	142.87	5	143.50	142.00	-1.9	6,761	-0.03%
2023/02/09	5	144.40	1	143.50	143.50	4	6,815	0.06%
2023/02/08	6.1	147.60	3.5	147.63	147.50	2.6	6,789	0.04%
2023/02/07	2	144.75	14.4	144.93	146.50	-12.4	6,656	-0.19%
2023/02/06	2.1	140.79	1	142.50	141.00	1.1	6,628	0.02%
2023/02/03	6.9	142.47	7	142.00	141.00	-0.1	6,621	0.00%
2023/02/02	5	146.90	3	146.50	148.00	2	6,567	0.03%
2023/02/01	0.1	143.00	0	0.00	143.00	0.1	6,528	0.00%
2023/01/31	4	144.38	4	143.88	144.00	0	6,539	0.00%
2023/01/30	2	139.75	7	140.64	142.00	-5	6,434	-0.08%
2023/01/17	5	135.70	8	135.13	135.50	-3	6,421	-0.05%
2023/01/16	5	138.50	3.1	138.04	138.00	1.9	6,464	0.03%
2023/01/13	7.1	138.57	10	139.60	139.50	-2.9	6,533	-0.04%
2023/01/12	4	140.38	6	140.58	141.00	-2	6,501	-0.03%
2023/01/11	17	142.12	17	141.50	142.50	0	6,492	0.00%
2023/01/10	20	138.83	27.1	138.83	141.50	-7.1	6,728	-0.11%
2023/01/09	40	136.45	40	136.08	137.00	0	6,614	0.00%
2023/01/06	10.1	132.48	21.2	132.25	133.00	-11.1	6,260	-0.18%
2023/01/05	19	128.61	10.2	128.60	127.00	8.8	5,932	0.15%
2023/01/04	6	125.25	17	124.62	126.00	-11	5,738	-0.19%
2023/01/03	6	123.83	10.1	122.46	123.00	-4.1	5,628	-0.07%
2022/12/30	2	118.00	5	117.90	115.50	-3	5,479	-0.05%
2022/12/29	6	116.33	5	116.30	117.50	1	5,479	0.02%
2022/12/28	9	117.56	2	117.50	116.00	7	5,504	0.13%
2022/12/27	5	122.20	6	121.67	121.50	-1	5,482	-0.02%
2022/12/26	0	116.50	0	0.00	116.50	0	5,364	0.00%
2022/12/23	0	0.00	1	116.00	117.00	-1	5,387	-0.02%
2022/12/22	2	116.00	0	0.00	116.00	2	5,400	0.04%
2022/12/21	2	113.50	1	114.00	114.00	1	5,445	0.02%
2022/12/20	2	116.75	0	0.00	115.00	2	5,484	0.04%
2022/12/19	2	121.50	2	122.50	120.50	0	5,499	0.00%
2022/12/16	9	119.94	22	119.55	121.50	-13	5,490	-0.24%
2022/12/15	34	123.21	4	124.50	122.50	30	5,462	0.55%
2022/12/13	2	116.00	0	0.00	115.50	2	5,358	0.04%
2022/12/12	0	0.00	1	116.50	116.50	-1	5,358	-0.02%
2022/12/09	2	119.00	0	0.00	118.00	2	5,360	0.04%
2022/12/08	0	0.00	1	118.00	120.00	-1	5,345	-0.02%
2022/12/07	0.1	118.50	2	119.25	117.50	-2	5,331	-0.04%
2022/12/06	11.1	123.50	5.2	122.09	121.00	5.9	5,297	0.11%
2022/12/05	9.2	130.27	4	129.00	128.00	5.2	5,222	0.10%
2022/12/02	1	128.00	8	127.75	128.00	-7	5,051	-0.14%
2022/12/01	1	125.00	5	127.70	125.50	-4	4,997	-0.08%
2022/11/30	3	124.50	0	0.00	125.00	3	4,964	0.06%
2022/11/28	1	122.00	0	0.00	122.00	1	4,960	0.02%
2022/11/25	0	121.50	0	0.00	120.50	0	4,962	0.00%
2022/11/24	0	0.00	1	122.50	124.50	-1	4,965	-0.02%
2022/11/23	0	122.50	0	0.00	120.50	0	4,938	0.00%
2022/11/22	4	120.25	1	122.00	120.50	3	4,946	0.06%
2022/11/21	2	123.25	4.1	120.77	120.00	-2.1	4,934	-0.04%
2022/11/18	1	125.50	1	127.50	123.00	0	4,923	0.00%
2022/11/17	7	126.43	0	0.00	127.00	7	4,886	0.14%
2022/11/16	3	129.81	2	130.25	129.00	1	4,805	0.02%
2022/11/15	2	124.50	11	124.41	127.50	-9	4,727	-0.19%
2022/11/14	9	118.33	6	120.25	123.50	3	4,713	0.06%
2022/11/11	2	128.43	3	125.67	123.00	-1	4,723	-0.02%
2022/11/10	8	126.38	1	127.00	125.00	7	4,583	0.15%
2022/11/09	30	124.18	46	125.41	125.50	-16	4,502	-0.36%
2022/11/08	2.1	115.10	1	121.00	121.00	1.1	4,138	0.03%
2022/11/07	1	111.00	5	111.00	110.00	-4	4,134	-0.10%
2022/11/04	1	106.00	0	0.00	106.50	1	4,062	0.02%
2022/11/01	2	103.00	2	104.00	103.50	0	4,043	0.00%
2022/10/31	0	0.00	1	106.00	104.00	-1	4,042	-0.02%
2022/10/28	1	100.53	1	103.00	102.00	0	4,111	0.00%
2022/10/27	1	105.96	1	104.50	105.50	0	4,100	0.00%
2022/10/25	0	0.00	8	103.69	103.50	-8	4,011	-0.20%
2022/10/24	2	109.25	3	108.50	105.50	-1	3,958	-0.03%
2022/10/21	7	106.79	1	105.00	105.00	6	3,877	0.15%
2022/10/20	4	109.75	5	110.40	110.50	-1	3,736	-0.03%
2022/10/19	0	0.00	1	111.00	112.00	-1	3,619	-0.03%
2022/10/18	21	109.95	28	110.96	111.50	-7	3,478	-0.20%
2022/10/17	12	102.79	21.1	103.69	107.50	-9.1	3,097	-0.29%
2022/10/14	2	96.45	4	95.75	98.00	-2	2,972	-0.07%
2022/10/13	5.2	91.87	3	97.00	89.10	2.2	2,990	0.07%
2022/10/12	1.1	96.53	5	96.06	96.60	-3.9	2,967	-0.13%
2022/10/11	4	98.20	1	97.60	98.30	3	2,953	0.10%
2022/10/07	2	100.50	0	0.00	100.50	2	2,949	0.07%
2022/10/06	1	99.50	2	99.35	100.00	-1	2,965	-0.03%
2022/10/05	7	100.51	2	100.45	100.00	5	2,988	0.17%
2022/10/04	1	98.70	1.1	99.45	101.00	-0.1	2,962	0.00%
2022/10/03	0	95.00	10	95.80	95.80	-10	2,945	-0.34%
2022/09/30	2	91.06	1	89.60	93.20	1	2,965	0.03%
2022/09/29	1	91.80	1	92.80	90.80	0	2,983	0.00%
2022/09/28	12	92.89	2	92.05	90.20	10	3,006	0.33%
2022/09/27	2.1	95.85	0.2	96.90	96.00	1.9	3,039	0.06%
2022/09/26	7.3	99.51	2	97.60	97.60	5.3	3,029	0.17%
2022/09/22	2.1	106.57	2	107.00	109.00	0.1	3,063	0.00%
2022/09/20	1.1	109.05	1	110.00	110.00	0.1	3,102	0.00%
2022/09/19	1.1	109.45	0	0.00	107.50	1.1	3,120	0.03%
2022/09/16	1.1	109.55	0	0.00	109.00	1.1	3,147	0.03%
2022/09/15	1.1	113.59	1	114.50	112.00	0.1	3,187	0.00%
2022/09/13	1	114.50	0	0.00	114.50	1	3,283	0.03%
2022/09/12	1	119.50	1	117.00	117.00	0	3,343	0.00%
2022/09/07	0.1	112.27	1	114.50	114.00	-0.9	3,426	-0.03%
2022/09/06	0.1	116.00	2	114.50	115.00	-2	3,427	-0.06%
2022/09/05	7.2	118.00	0	0.00	116.00	7.2	3,434	0.21%
2022/09/02	0	0.00	2.1	123.50	123.50	-2.1	3,403	-0.06%
2022/09/01	1	123.50	0	0.00	122.00	1	3,414	0.03%
2022/08/29	11	121.09	12	123.00	122.50	-1	3,397	-0.03%
2022/08/26	1	127.00	3	126.83	125.50	-2	3,418	-0.06%
2022/08/25	4	126.13	2	126.50	125.50	2	3,546	0.06%
2022/08/23	1	125.00	0	0.00	125.00	1	3,712	0.03%
2022/08/22	11	129.59	2.2	131.14	127.50	8.8	3,696	0.24%
2022/08/19	5.1	130.59	4	129.50	127.50	1.1	3,623	0.03%
2022/08/18	11	127.82	14.5	129.31	130.00	-3.5	3,525	-0.10%
2022/08/17	0.1	121.50	2	122.25	121.50	-1.9	3,343	-0.06%
2022/08/16	1.1	122.56	2	123.50	122.50	-0.9	3,325	-0.03%
2022/08/15	26.3	122.80	20	123.40	123.50	6.3	3,290	0.19%
2022/08/12	5	115.00	5.1	115.54	117.50	-0.1	3,119	0.00%
2022/08/11	1	108.50	0	0.00	107.00	1	3,041	0.03%
2022/08/10	1.1	104.10	1	105.00	105.00	0.1	3,069	0.00%
2022/08/08	0	0.00	9	105.89	107.00	-9	3,071	-0.29%
2022/08/05	2.1	106.50	6	105.83	105.00	-3.9	3,021	-0.13%
2022/08/04	6.2	104.87	3	105.50	104.50	3.2	2,996	0.11%
2022/08/03	5.2	132.13	4	136.00	130.50	1.2	2,889	0.04%
2022/08/02	5	136.80	0	0.00	136.00	5	2,857	0.18%
2022/08/01	1	141.50	1.1	141.00	141.00	-0.1	2,866	0.00%
2022/07/28	11	143.86	0	0.00	143.00	11	2,904	0.38%
2022/07/27	0	0.00	2	147.00	147.00	-2	2,882	-0.07%
2022/07/26	1	141.50	1	141.50	142.50	0	2,882	0.00%
2022/07/25	1	144.00	2	143.50	145.00	-1	2,919	-0.03%
2022/07/22	8	147.56	0	0.00	146.00	8	2,941	0.27%
2022/07/21	0	0.00	3	145.17	147.00	-3	2,959	-0.10%
2022/07/20	10	143.45	3	144.50	144.00	7	2,950	0.24%
2022/07/19	0	0.00	1.1	138.04	139.00	-1.1	2,926	-0.04%
2022/07/18	10	137.55	1	137.00	136.50	9	2,925	0.31%
2022/07/15	2	134.00	1	133.00	134.50	1	2,932	0.03%
2022/07/14	1	127.50	2	131.25	133.50	-1	2,917	-0.03%
2022/07/12	0	0.00	0.1	124.61	124.50	-0.1	2,865	0.00%
2022/07/08	4	131.88	3	133.83	132.00	1	2,857	0.03%
2022/07/07	4.2	126.76	9.1	125.24	128.50	-4.9	2,818	-0.17%
2022/07/06	2	124.00	20	124.35	122.50	-18	2,781	-0.65%
2022/07/05	7	125.86	13	125.50	128.50	-6	2,753	-0.22%
2022/07/04	2	131.00	19	129.74	130.00	-17	2,670	-0.64%
2022/07/01	5.1	132.80	6	129.33	127.50	-0.9	2,669	-0.03%
2022/06/30	2	135.75	3	137.33	135.00	-1	2,602	-0.04%
2022/06/29	5	140.20	3	142.00	140.50	2	2,576	0.08%
2022/06/28	2	141.00	2.3	141.54	140.50	-0.3	2,551	-0.01%
2022/06/24	4	141.13	5	142.20	140.00	-1	2,512	-0.04%
2022/06/23	4	141.25	14	142.25	141.50	-10	2,494	-0.40%
2022/06/22	11.4	143.39	21.5	143.29	140.50	-10.1	2,456	-0.41%
2022/06/21	3	150.17	2	149.25	152.50	1	2,395	0.04%
2022/06/20	9.1	153.41	7	152.07	146.50	2.1	2,378	0.09%
2022/06/17	4.3	158.64	1	158.00	158.00	3.3	2,321	0.14%
2022/06/16	3.1	168.87	4	169.13	165.00	-0.9	2,276	-0.04%
2022/06/15	0	0.00	3	175.33	173.00	-3	2,267	-0.13%
2022/06/14	5	170.90	8	172.81	176.50	-3	2,294	-0.13%
2022/06/13	5.3	173.51	4	174.13	172.50	1.3	2,286	0.06%
2022/06/10	1	182.00	1	182.00	180.50	0	2,287	0.00%
2022/06/07	2	188.00	0	0.00	186.50	2	2,291	0.09%
2022/06/06	6	190.75	4	189.75	190.50	2	2,290	0.09%
2022/06/02	12	198.04	4	199.13	196.00	8	2,280	0.35%
2022/06/01	9	196.56	24	198.10	199.00	-15	2,180	-0.69%
2022/05/30	2	180.00	1.2	178.50	182.00	0.8	1,991	0.04%
2022/05/27	1	175.00	0	0.00	176.00	1	2,009	0.05%
2022/05/26	2.1	173.30	1	176.50	173.50	1.1	2,059	0.05%
2022/05/24	3.2	177.71	0	0.00	174.50	3.2	2,158	0.15%
2022/05/23	8.2	183.52	2	181.00	180.50	6.2	2,188	0.28%
2022/05/20	0	0.00	3.3	188.15	187.00	-3.3	2,176	-0.15%
2022/05/19	5	183.50	5	187.00	189.50	0	2,181	0.00%
2022/05/18	4	189.63	7.1	190.70	189.00	-3.1	2,160	-0.14%
2022/05/17	0	0.00	2	181.25	182.50	-2	2,120	-0.09%
2022/05/16	7	179.57	0	0.00	176.50	7	2,128	0.33%
2022/05/13	2	178.75	2	179.50	180.50	0	2,128	0.00%
2022/05/11	1	178.00	1	178.50	177.00	0	2,181	0.00%
2022/05/10	2	179.75	0	0.00	180.00	2	2,238	0.09%
2022/05/09	3	177.17	6	177.33	175.00	-3	2,281	-0.13%
2022/05/06	1	177.00	1	184.00	183.00	0	2,294	0.00%
2022/05/05	1	184.00	3	183.50	181.00	-2	2,285	-0.09%
2022/05/04	3	179.50	2	178.75	179.00	1	2,293	0.04%
2022/05/03	1	176.00	3	178.33	179.50	-2	2,330	-0.09%
2022/04/29	5.1	177.47	2	177.50	175.50	3.1	2,383	0.13%
2022/04/28	3	170.00	3.3	170.74	170.00	-0.3	2,389	-0.01%
2022/04/27	8.2	161.50	9.2	163.08	165.00	-1	2,384	-0.04%
2022/04/26	3	177.33	3.5	175.29	172.50	-0.5	2,373	-0.02%
2022/04/25	2	177.75	1	176.00	176.00	1	2,426	0.04%
2022/04/22	0.1	188.50	0	0.00	185.50	0.1	2,465	0.00%
2022/04/21	1	188.50	5	187.80	188.00	-4	2,549	-0.16%
2022/04/20	0	188.00	0	0.00	188.00	0	2,676	0.00%
2022/04/18	0.1	188.00	0	0.00	186.00	0.1	3,069	0.00%
2022/04/15	2.3	191.51	0	0.00	191.00	2.3	3,135	0.07%
2022/04/14	2	203.25	3	201.33	200.00	-1	3,263	-0.03%
2022/04/13	1	199.50	0	0.00	201.00	1	3,455	0.03%
2022/04/12	0.1	201.00	2	199.50	199.50	-2	3,688	-0.05%
2022/04/11	1	199.00	6.1	199.83	201.00	-5.1	3,765	-0.14%
2022/04/08	1	203.00	4.2	202.55	203.00	-3.2	3,789	-0.08%
2022/04/07	1.2	201.13	1	203.00	199.50	0.2	3,811	0.00%
2022/04/06	1.1	202.55	1	203.00	203.00	0.1	3,804	0.00%
2022/04/01	3	204.00	3.6	203.39	205.50	-0.5	3,868	-0.01%
2022/03/31	2.1	206.74	0.9	207.62	205.50	1.2	3,920	0.03%
2022/03/30	2	210.00	0.7	210.00	209.00	1.3	4,063	0.03%
2022/03/29	1	208.00	0	0.00	208.00	1	4,131	0.02%
2022/03/28	0	208.00	0	0.00	207.50	0	4,205	0.00%
2022/03/25	7	213.14	1.7	215.98	212.50	5.3	4,322	0.12%
2022/03/24	1	215.00	4	213.57	215.50	-3	4,511	-0.07%
2022/03/23	2	216.50	7	217.36	216.00	-5	4,764	-0.10%
2022/03/22	8	213.19	0	0.00	213.50	8	5,253	0.15%
2022/03/21	4	217.75	2	219.00	217.50	2	5,380	0.04%
2022/03/18	0.4	216.50	1	216.50	218.00	-0.6	5,444	-0.01%
2022/03/17	2.6	214.73	4	214.13	215.50	-1.4	5,503	-0.02%
2022/03/16	3	207.67	4	208.75	207.00	-1	5,541	-0.02%
2022/03/15	1	206.00	1.1	206.50	204.00	-0.1	5,606	0.00%
2022/03/14	1	213.00	1	214.50	214.50	0	5,694	0.00%
2022/03/10	1	212.50	2.1	211.52	213.00	-1.1	6,114	-0.02%
2022/03/09	1	202.00	3	204.33	204.50	-2	6,145	-0.03%
2022/03/08	3.2	199.34	1	200.00	198.00	2.2	6,239	0.03%
2022/03/07	3.3	208.60	4	210.00	205.50	-0.7	6,302	-0.01%
2022/03/04	0	0.00	0	220.00	217.50	0	6,327	0.00%
2022/03/03	2	221.75	0	0.00	220.00	2	6,458	0.03%
2022/03/02	4	218.75	3	219.50	220.00	1	6,569	0.02%
2022/03/01	6	222.33	5	223.30	222.50	1	6,584	0.02%
2022/02/25	5	219.20	6.1	219.75	221.00	-1.1	6,628	-0.02%
2022/02/24	7	215.86	6	216.75	213.50	1	6,683	0.01%
2022/02/23	1	219.00	4.2	219.98	220.00	-3.2	6,765	-0.05%
2022/02/22	0.2	212.50	2	212.00	211.50	-1.8	7,017	-0.03%
2022/02/21	7	217.93	0	0.00	218.50	7	7,564	0.09%
2022/02/18	6	214.08	1	215.00	217.50	5	8,065	0.06%
2022/02/17	2	218.25	0	0.00	217.50	2	8,201	0.02%
2022/02/16	2	219.00	2	218.50	219.00	0	8,291	0.00%
2022/02/15	3	214.00	6	213.17	213.50	-3	8,324	-0.04%
2022/02/14	3.4	210.56	0	0.00	212.00	3.4	8,398	0.04%
2022/02/11	2	221.50	1	220.00	220.00	1	8,439	0.01%
2022/02/10	3	224.50	1	220.00	220.50	2	8,669	0.02%
2022/02/09	5	220.10	8	221.38	225.00	-3	8,714	-0.03%
2022/02/08	3	212.00	6	214.17	215.00	-3	8,781	-0.03%
2022/02/07	11	206.50	13	205.96	208.00	-2	8,799	-0.02%
2022/01/26	4	208.75	4	208.38	207.50	0	8,873	0.00%
2022/01/25	10.2	208.79	7	209.36	206.00	3.2	8,938	0.04%
2022/01/24	2	206.75	4	209.00	213.50	-2	8,997	-0.02%
2022/01/21	11.2	214.36	1	213.00	211.00	10.2	9,094	0.11%
2022/01/20	3	219.00	8	219.63	221.00	-5	9,324	-0.05%
2022/01/19	6	220.75	6	221.00	221.50	0	9,417	0.00%
2022/01/18	8	226.00	4	224.75	224.00	4	9,573	0.04%
2022/01/17	10	222.25	12	222.79	225.00	-2	9,576	-0.02%
2022/01/14	12	217.96	8	219.56	224.50	4	9,618	0.04%
2022/01/13	19.1	218.64	13	220.65	223.00	6.1	9,859	0.06%
2022/01/12	45.5	219.58	22.2	218.13	216.50	23.4	9,788	0.24%
2022/01/11	4.2	236.02	4	235.38	235.00	0.2	9,581	0.00%
2022/01/10	4.1	241.04	3	241.00	245.50	1.1	9,588	0.01%
2022/01/07	13.4	245.46	8	243.69	240.00	5.4	9,654	0.06%
2022/01/06	16.4	252.94	7.4	255.96	250.00	9	9,635	0.09%
2022/01/05	16	275.43	8	271.18	262.50	7.9	9,570	0.08%
2022/01/04	4.1	285.38	8	284.88	282.50	-3.9	9,419	-0.04%
2022/01/03	0	0.00	2.2	282.46	282.50	-2.2	9,494	-0.02%
2021/12/30	0.1	280.00	0	0.00	282.00	0.1	9,616	0.00%
2021/12/29	6	278.92	2	278.50	278.50	4	9,888	0.04%
2021/12/28	2	280.25	1	280.00	278.50	1	10,125	0.01%
2021/12/27	1	280.00	1	282.50	284.00	0	10,187	0.00%
2021/12/24	2.1	283.30	3.1	287.27	282.50	-1.1	10,270	-0.01%
2021/12/23	2	284.25	7.2	285.13	282.00	-5.2	10,288	-0.05%
2021/12/22	0.6	284.68	1	285.00	281.00	-0.4	10,301	0.00%
2021/12/21	11	280.50	10	281.90	282.50	1	10,381	0.01%
2021/12/20	19	287.31	10	285.85	282.50	9	10,307	0.09%
2021/12/17	20.1	287.51	15	288.17	290.50	5.1	10,192	0.05%
2021/12/16	12.1	284.56	22.3	286.73	287.00	-10.2	9,992	-0.10%
2021/12/15	4	267.51	3.3	267.64	272.50	0.7	9,609	0.01%
2021/12/14	7	262.63	9	263.11	259.00	-2	9,553	-0.02%
2021/12/13	2	271.00	6	269.50	270.50	-4	9,539	-0.04%
2021/12/10	2	261.25	1	264.92	265.50	1	9,557	0.01%
2021/12/09	2.1	266.66	3	266.67	261.50	-0.9	9,555	-0.01%
2021/12/08	1	271.88	4	271.75	268.50	-3	9,555	-0.03%
2021/12/07	13.2	272.15	17	272.85	267.00	-3.8	9,599	-0.04%
2021/12/06	1	260.50	8	263.06	264.50	-7	9,410	-0.07%
2021/12/03	3	255.17	6	254.67	254.50	-3	9,447	-0.03%
2021/12/02	12.1	259.07	5	255.60	254.50	7.1	9,558	0.07%
2021/12/01	4	253.88	2	253.75	257.50	2	9,695	0.02%
2021/11/30	0.2	246.83	2	247.00	248.50	-1.9	9,809	-0.02%
2021/11/29	8	242.50	13.1	243.32	246.50	-5.1	9,874	-0.05%
2021/11/26	9	255.17	9	254.83	251.00	0	9,929	0.00%
2021/11/25	5.1	257.44	2	258.25	253.00	3.1	10,021	0.03%
2021/11/24	10.1	257.55	7	255.79	257.50	3.1	10,071	0.03%
2021/11/23	14.4	260.35	9.3	255.96	256.50	5.1	10,093	0.05%
2021/11/22	9	268.61	9.1	267.58	265.50	-0.1	10,135	0.00%
2021/11/19	19	270.27	33.4	271.89	268.50	-14.4	10,232	-0.14%
2021/11/18	32	269.23	35.3	272.38	264.50	-3.3	10,168	-0.03%
2021/11/17	15.4	249.45	37.5	249.96	255.00	-22.1	9,799	-0.23%
2021/11/16	8	231.63	10	230.65	232.00	-2	9,604	-0.02%
2021/11/15	4	225.38	8.2	228.13	226.00	-4.2	9,735	-0.04%
2021/11/12	1	223.50	1	223.00	221.00	0	10,128	0.00%
2021/11/11	11.3	220.12	10.1	221.16	220.00	1.2	10,218	0.01%
2021/11/10	5	218.90	2.3	218.89	219.50	2.7	10,290	0.03%
2021/11/09	13.1	224.29	22.3	227.08	221.50	-9.2	10,373	-0.09%
2021/11/08	4	215.25	7	215.79	216.00	-3	10,265	-0.03%
2021/11/05	6.3	210.53	5.4	208.75	211.50	0.8	10,462	0.01%
2021/11/04	8	208.44	2	208.99	205.50	6	10,533	0.06%
2021/11/03	7.1	206.87	10	207.75	208.50	-2.9	10,766	-0.03%
2021/11/02	31.5	207.22	27.2	206.74	200.50	4.3	10,905	0.04%
2021/11/01	12.3	211.17	6	209.42	208.50	6.3	11,120	0.06%
2021/10/29	9.3	215.80	4	215.50	213.00	5.3	11,295	0.05%
2021/10/28	10	216.20	9.1	217.21	216.50	0.9	11,663	0.01%
2021/10/27	1	205.00	1	204.50	205.00	0	11,675	0.00%
2021/10/26	6	202.33	14.2	201.80	199.50	-8.2	11,770	-0.07%
2021/10/25	3.1	189.03	8	190.69	193.50	-4.9	11,769	-0.04%
2021/10/22	18	191.53	14	191.71	191.00	4	11,912	0.03%
2021/10/21	25.2	200.85	18.2	201.85	194.50	7	12,062	0.06%
2021/10/20	1	191.00	3	192.17	193.50	-2	12,121	-0.02%
2021/10/19	0	0.00	5	191.50	191.00	-5	12,609	-0.04%
2021/10/18	9	182.78	13	184.65	185.50	-4	12,719	-0.03%
2021/10/15	20	186.50	31.7	185.91	185.00	-11.7	12,805	-0.09%
2021/10/14	4.7	180.56	9	182.33	184.00	-4.3	12,805	-0.03%
2021/10/13	8.1	180.03	9.1	177.68	177.00	-1	12,715	-0.01%
2021/10/12	6	187.25	4	186.50	181.50	2	12,664	0.02%
2021/10/08	11	191.59	4	188.50	188.50	7	12,660	0.06%
2021/10/07	4.1	192.98	7	194.36	191.50	-2.9	12,590	-0.02%
2021/10/06	29	193.33	15	189.93	189.00	14	12,516	0.11%
2021/10/05	18	183.72	21	185.74	195.50	-3	12,300	-0.02%
2021/10/04	7	185.63	3	185.00	178.00	4	12,103	0.03%
2021/10/01	2.1	196.92	1	189.50	189.50	1.1	12,057	0.01%
2021/09/30	15.2	194.22	8.1	195.41	195.50	7.1	12,032	0.06%
2021/09/29	5.2	200.90	3	203.17	199.00	2.2	12,076	0.02%
2021/09/28	7.2	212.79	6	214.33	208.50	1.2	12,365	0.01%
2021/09/27	2.1	209.19	4	210.75	214.00	-1.9	12,396	-0.02%
2021/09/24	2	205.50	5.4	208.08	207.50	-3.4	12,606	-0.03%
2021/09/23	7.2	203.66	4	204.25	201.50	3.2	12,705	0.03%
2021/09/22	13.4	201.35	11	201.18	200.50	2.4	12,799	0.02%
2021/09/17	5	211.20	6	209.17	213.50	-1	12,770	-0.01%
2021/09/16	15	208.17	6.4	207.03	206.00	8.6	12,761	0.07%
2021/09/15	10	207.20	17	208.88	210.50	-7	12,800	-0.05%
2021/09/14	1.4	209.93	5	210.40	210.00	-3.6	12,875	-0.03%
2021/09/13	4	212.50	3	211.67	210.00	1	12,984	0.01%
2021/09/10	4	215.13	3	217.33	218.00	1	13,122	0.01%
2021/09/09	9	214.39	11.2	214.20	213.50	-2.2	13,053	-0.02%
2021/09/08	14.1	208.43	9.8	210.12	207.00	4.3	13,004	0.03%
2021/09/07	21.2	214.69	22	215.80	213.00	-0.9	13,018	-0.01%
2021/09/06	41.7	217.98	32	217.02	212.00	9.7	13,121	0.07%
2021/09/03	21	233.07	58	233.66	231.50	-37	13,002	-0.28%
2021/09/02	16	232.31	3.4	234.84	228.00	12.6	13,116	0.10%
2021/09/01	18.4	235.96	19.3	234.15	237.00	-0.9	13,352	-0.01%
2021/08/31	23	231.91	24	232.77	229.00	-1	13,326	-0.01%
2021/08/30	24	225.54	8	226.06	226.50	16	13,286	0.12%
2021/08/27	18.5	224.68	38	226.58	226.50	-19.5	13,384	-0.15%
2021/08/26	25.2	226.88	26	229.38	226.00	-0.8	13,595	-0.01%
2021/08/25	23	226.33	18.2	227.74	232.00	4.8	13,844	0.03%
2021/08/24	42.5	228.47	46	230.52	222.50	-3.5	14,243	-0.02%
2021/08/23	21.1	234.50	25	235.40	234.00	-3.9	14,417	-0.03%
2021/08/20	49.1	228.95	43	229.80	228.00	6.1	14,704	0.04%
2021/08/19	57.3	232.04	44	231.91	221.00	13.3	15,041	0.09%
2021/08/18	75.1	236.34	34	239.06	245.50	41.1	15,380	0.27%
2021/08/17	11.1	253.47	1	252.00	248.00	10.1	15,221	0.07%
2021/08/16	9	263.67	8.1	263.34	263.50	0.9	15,504	0.01%
2021/08/13	13.3	271.38	5	270.50	266.50	8.3	15,771	0.05%
2021/08/12	8.1	279.56	3	277.54	277.00	5.1	16,288	0.03%
2021/08/11	14.6	285.39	76.2	290.33	281.00	-61.7	16,540	-0.37%
2021/08/10	11	295.27	12.2	293.27	293.50	-1.2	16,531	-0.01%
2021/08/09	17	307.76	24	303.29	291.00	-7	16,737	-0.04%
2021/08/06	13	313.15	15	313.30	308.00	-2	17,109	-0.01%
2021/08/05	34.2	313.01	25	314.06	313.00	9.2	17,368	0.05%
2021/08/04	18	302.67	20	304.53	311.50	-2	17,775	-0.01%
2021/08/03	26	307.89	12	307.17	302.50	14	17,640	0.08%
2021/08/02	8	302.63	18.3	305.65	308.00	-10.3	17,509	-0.06%
2021/07/30	20	281.23	18.1	285.55	280.00	1.9	17,665	0.01%
2021/07/29	28	276.05	27	278.09	277.00	1	17,938	0.01%
2021/07/28	15	283.63	13	281.08	275.00	2	17,987	0.01%
2021/07/27	21	305.52	18	307.39	294.00	3	18,201	0.02%
2021/07/26	38	311.21	39.6	307.83	308.00	-1.6	18,245	-0.01%
2021/07/23	50	303.20	47.1	303.49	293.00	2.9	18,170	0.02%
2021/07/22	16.2	282.80	38.5	285.05	292.00	-22.3	17,903	-0.12%
2021/07/21	35.4	272.46	22	275.30	265.50	13.4	17,884	0.07%
2021/07/20	23.3	285.19	10	284.50	280.00	13.3	17,950	0.07%
2021/07/19	2	295.50	7	297.07	298.00	-5	18,202	-0.03%
2021/07/16	12	296.04	10	295.90	293.00	2	18,493	0.01%
2021/07/15	12.2	297.72	6	298.75	294.50	6.2	18,749	0.03%
2021/07/14	10.1	292.81	10	295.90	297.50	0.1	18,984	0.00%
2021/07/13	17.3	295.81	6	298.83	290.00	11.3	19,197	0.06%
2021/07/12	6	306.17	6.1	305.45	301.00	-0.1	19,561	0.00%
2021/07/09	8.1	307.10	4	305.88	303.00	4.1	19,967	0.02%
2021/07/08	4	317.38	2	318.00	313.00	2	20,442	0.01%
2021/07/07	14.1	315.87	0	0.00	311.50	14.1	20,778	0.07%
2021/07/06	8	324.06	9	325.22	318.00	-1	21,045	0.00%
2021/07/05	28.3	334.36	28	335.34	334.00	0.3	21,315	0.00%
2021/07/02	9	317.06	18.1	318.59	319.50	-9.1	21,064	-0.04%
2021/07/01	35	314.40	31.3	314.49	311.00	3.7	20,890	0.02%
2021/06/30	34	308.40	22	308.18	307.50	12	20,642	0.06%
2021/06/29	8	298.25	7.3	299.00	295.50	0.7	20,487	0.00%
2021/06/28	8.2	292.77	9	293.56	295.00	-0.8	20,342	0.00%
2021/06/25	3.1	292.31	3.4	293.47	290.00	-0.3	20,256	0.00%
2021/06/24	7.5	290.97	5	290.10	293.00	2.5	20,188	0.01%
2021/06/23	11.1	294.77	9	294.17	293.00	2.1	20,102	0.01%
2021/06/22	13.1	286.63	13	289.81	283.00	0.1	19,932	0.00%
2021/06/21	14.3	298.60	24	301.27	290.00	-9.7	19,755	-0.05%
2021/06/18	2.1	316.19	1	317.00	315.50	1.1	19,568	0.01%
2021/06/17	5.1	319.41	2	318.50	319.00	3.1	19,999	0.02%
2021/06/16	9.6	326.63	8	326.81	320.00	1.6	20,601	0.01%
2021/06/15	8	330.88	26.1	334.97	337.50	-18.1	20,655	-0.09%
2021/06/11	6	322.83	7	326.64	319.00	-1	20,896	0.00%
2021/06/10	59	330.48	15	329.20	320.50	44	21,010	0.21%
2021/06/09	40	323.51	43	320.93	325.00	-3	21,136	-0.01%
2021/06/08	21	315.59	23.3	313.06	309.50	-2.2	21,276	-0.01%
2021/06/07	26.2	307.88	35	307.84	308.00	-8.8	21,834	-0.04%
2021/06/04	8.1	316.59	77	316.44	315.00	-68.9	22,590	-0.30%
2021/06/03	20	317.33	19.5	318.97	317.50	0.5	23,132	0.00%
2021/06/02	35.5	306.54	48	306.49	308.00	-12.5	22,840	-0.05%
2021/06/01	66.1	330.32	61	329.51	312.50	5.1	22,469	0.02%
2021/05/31	44	338.56	39.2	339.25	334.00	4.8	21,876	0.02%
2021/05/28	56.2	334.80	53	338.33	330.00	3.2	21,498	0.01%
2021/05/27	60	315.81	59	319.13	321.50	1	21,043	0.00%
2021/05/26	40.1	311.36	48.3	310.57	307.00	-8.3	20,405	-0.04%
2021/05/25	15	298.86	12	299.04	303.50	3	19,806	0.02%
2021/05/24	16.1	258.80	20.2	260.20	276.00	-4.1	19,478	-0.02%
2021/05/21	44.1	248.53	38	249.08	251.00	6.1	19,083	0.03%
2021/05/20	43.2	254.40	28.2	254.38	250.00	15	18,717	0.08%
2021/05/19	7.1	251.96	12.2	252.65	254.50	-5.1	19,163	-0.03%
2021/05/18	12	225.08	37	227.81	231.50	-25	19,224	-0.13%
2021/05/17	33.2	219.75	27	219.01	210.50	6.1	18,991	0.03%
2021/05/14	23.1	240.84	24	243.83	232.00	-0.9	20,039	0.00%
2021/05/13	18	228.83	29	229.05	231.00	-11	21,065	-0.05%
2021/05/12	85	247.16	62.1	249.57	232.50	22.9	21,372	0.11%
2021/05/11	23	262.91	4	264.38	258.00	19	21,211	0.09%
2021/05/10	45.1	303.60	31.1	302.77	286.50	13.9	21,479	0.06%
2021/05/07	40.1	291.29	34.1	293.22	303.50	6	21,618	0.03%
2021/05/06	47.1	278.97	41	279.57	276.00	6.1	21,705	0.03%
2021/05/05	26.4	304.75	10	294.10	287.50	16.4	21,753	0.08%
2021/05/04	82.1	302.75	48	303.41	319.00	34.1	21,894	0.16%
2021/05/03	39.6	315.84	41.2	312.92	306.50	-1.6	21,659	-0.01%
2021/04/29	44.2	334.89	41	337.02	330.00	3.2	21,393	0.01%
2021/04/28	69.4	347.33	64	340.30	333.00	5.4	21,104	0.03%
2021/04/27	56	363.10	48	361.14	354.00	8	20,840	0.04%
2021/04/26	20.1	376.14	18.2	372.48	371.00	1.9	20,640	0.01%
2021/04/23	43.1	363.91	42	366.14	377.00	1.1	20,423	0.01%
2021/04/22	21.3	374.40	21	372.50	350.00	0.3	20,056	0.00%
2021/04/21	21	363.65	19	364.79	377.50	2	19,774	0.01%
2021/04/20	25	375.88	23	377.02	366.50	2	19,463	0.01%
2021/04/19	20.1	374.18	17.2	370.32	364.00	2.9	19,179	0.01%
2021/04/16	13	378.42	23.1	379.04	379.00	-10.1	18,902	-0.05%
2021/04/15	23	350.69	29	346.66	356.00	-6	19,346	-0.03%
2021/04/14	47.7	333.36	71	336.81	335.50	-23.3	19,082	-0.12%
2021/04/13	13	351.23	13.6	350.75	352.00	-0.5	18,903	0.00%
2021/04/12	32.3	344.12	23	338.11	330.00	9.3	18,907	0.05%
2021/04/09	51.3	378.42	44	371.18	366.50	7.3	18,943	0.04%
2021/04/08	0	365.00	4	368.38	371.00	-4	18,524	-0.02%
2021/04/07	1	323.00	0	0.00	337.50	1	18,423	0.01%
2021/04/01	1	294.50	4	299.75	300.50	-3	18,437	-0.02%
2021/03/31	5	296.00	0	0.00	287.00	5	18,432	0.03%
2021/03/30	2	292.00	0	0.00	291.00	2	18,485	0.01%
2021/03/26	15	290.60	2	291.00	292.00	13	18,561	0.07%
2021/03/23	2	269.50	1	257.00	270.00	1	18,732	0.01%
2021/03/22	12	291.67	10	288.55	284.00	2	18,926	0.01%
2021/03/19	26.1	290.13	39	291.29	290.00	-12.9	18,728	-0.07%
2021/03/18	6	268.58	18	271.56	276.00	-12	18,083	-0.07%
2021/03/17	31	266.96	26	266.23	251.00	5	17,879	0.03%
2021/03/16	23	251.50	9	253.33	256.50	14	18,194	0.08%
2021/03/15	40	228.05	28.1	228.32	233.50	11.9	18,008	0.07%
2021/03/12	22	214.07	29	213.24	212.50	-7	17,699	-0.04%
2021/03/11	44	208.64	53.1	208.80	209.00	-9.1	17,452	-0.05%
2021/03/10	51.1	209.10	37	205.70	199.00	14.1	16,910	0.08%
2021/03/09	37	200.46	36	199.24	203.50	1	16,298	0.01%
2021/03/08	2	188.00	0	0.00	188.00	2	15,699	0.01%
2021/03/05	3	205.50	1	211.00	208.50	2	15,741	0.01%
2021/03/04	5	217.20	21	218.24	216.50	-16	15,765	-0.10%
2021/03/03	2	212.75	6	219.17	221.00	-4	15,862	-0.03%
2021/02/26	0	0.00	1	213.00	213.00	-1	16,270	-0.01%
2021/02/25	0	0.00	2	208.00	203.50	-2	16,294	-0.01%
2021/02/24	1	211.00	8	207.44	205.00	-7	16,318	-0.04%
2021/02/23	1	197.00	3	198.33	206.00	-2	16,418	-0.01%
2021/02/22	1	196.50	1	195.00	198.00	0	16,499	0.00%
2021/02/19	113	213.93	89	211.88	206.50	24	16,482	0.15%	大買/
2021/02/18	38	199.80	26	203.13	208.00	12	15,374	0.08%
2021/02/17	2	188.25	2	189.50	189.50	0	14,929	0.00%
2021/02/05	56	164.54	64.2	166.19	172.50	-8.2	14,868	-0.05%
2021/02/04	65.2	153.34	60	154.63	157.00	5.2	13,420	0.04%
2021/02/03	37	142.65	49	142.03	146.00	-12	11,733	-0.10%
2021/02/02	74	135.53	74	135.08	133.00	0	10,947	0.00%
2021/02/01	70	128.33	69	128.59	130.50	1	10,411	0.01%
2021/01/29	59	133.68	48	133.92	127.00	11	10,001	0.11%
2021/01/28	63	135.75	78	133.42	136.00	-15	9,454	-0.16%
2021/01/27	57.1	125.22	50	124.10	127.00	7.1	8,914	0.08%
2021/01/26	34.2	130.64	31	132.06	126.00	3.2	8,380	0.04%
2021/01/25	9	140.89	2	143.00	139.50	7	7,997	0.09%
2021/01/22	5	155.00	0	0.00	155.00	5	7,810	0.06%
2021/01/21	0	0.00	2	148.50	152.00	-2	7,793	-0.03%
2021/01/20	1	142.50	0	0.00	142.50	1	7,772	0.01%
2021/01/19	0	0.00	5	158.90	158.00	-5	7,755	-0.06%
2021/01/15	2	153.00	0	0.00	154.50	2	7,836	0.03%
2021/01/14	0	0.00	6	151.17	155.00	-6	7,819	-0.08%
2021/01/13	3	145.00	0	0.00	143.00	3	7,769	0.04%
2021/01/12	1	137.00	0	133.00	136.00	1	7,745	0.01%
2021/01/11	2	143.00	2	143.75	142.00	0	7,744	0.00%
2021/01/08	113	147.11	120	145.70	141.50	-7	7,744	-0.09%	大買/大賣/
2021/01/07	7	141.71	30	140.70	147.00	-23	6,863	-0.34%
2021/01/06	83	134.34	68	136.12	134.00	15	6,667	0.22%
2021/01/05	23	139.20	22	138.09	143.00	1	6,362	0.02%
2021/01/04	42	132.30	37	132.54	135.00	5	6,202	0.08%
2020/12/31	5	119.90	3	122.17	123.00	2	5,860	0.03%
2020/12/30	1	114.00	0	0.00	112.00	1	5,882	0.02%
2020/12/28	0	0.00	2	107.50	107.00	-2	5,838	-0.03%
2020/12/25	3	103.00	12	103.33	103.00	-9	5,819	-0.15%
2020/12/24	10	98.40	11	99.93	98.40	-1	5,789	-0.02%
2020/12/23	0	0.00	12	90.17	91.00	-12	5,724	-0.21%
2020/12/22	1	82.80	1	82.80	82.80	0	5,705	0.00%
2020/12/21	0	0.00	1	92.00	92.00	-1	5,672	-0.02%
2020/12/18	0	0.00	4	95.00	92.00	-4	5,652	-0.07%
2020/12/17	29	90.00	17	89.59	92.60	12	5,630	0.21%
2020/12/16	25	85.83	57	86.19	84.20	-32	5,657	-0.57%
2020/12/15	41	85.39	64	84.16	86.20	-23	5,516	-0.42%
2020/12/14	1	78.40	3	78.40	78.40	-2	5,225	-0.04%
2020/12/10	75	64.74	73.3	64.36	64.90	1.7	5,154	0.03%
2020/12/09	5	63.20	0	0.00	63.20	5	4,332	0.12%
2020/12/08	3	56.53	10	56.89	57.50	-7	4,286	-0.16%
2020/12/07	4.3	52.16	4	51.00	52.30	0.3	4,200	0.01%
2020/12/04	86	46.52	8	47.21	47.60	78	3,960	1.97%
2020/12/03	13	45.71	116	46.13	46.30	-103	3,815	-2.70%	大賣/鉅額交易
2020/12/02	3	43.15	3	43.95	43.75	0	3,568	0.00%
2020/12/01	3	43.45	30	42.94	43.10	-27	3,575	-0.76%
2020/11/30	3	43.00	9	43.41	42.90	-6	3,697	-0.16%
2020/11/27	4	42.58	17	41.65	42.45	-13	3,643	-0.36%
2020/11/26	75	41.27	77	41.56	41.75	-2	3,505	-0.06%
2020/11/25	48	40.89	27	40.96	41.60	21	3,338	0.63%
2020/11/24	2	39.40	28	39.06	39.15	-26	3,032	-0.86%
2020/11/23	11	38.70	3	39.00	38.90	8	2,993	0.27%
2020/11/20	14	38.34	0	0.00	38.35	14	3,003	0.47%
2020/11/19	23	38.60	10	38.91	39.30	13	2,904	0.45%
2020/11/18	97	38.25	6	38.18	37.80	91	2,800	3.25%
2020/11/17	0	0.00	1	37.50	37.55	-1	2,755	-0.04%
2020/11/16	1	37.15	2	37.43	37.45	-1	2,768	-0.04%
2020/11/12	2	36.68	0	0.00	36.35	2	2,774	0.07%
2020/11/11	1	36.40	0	0.00	36.70	1	2,796	0.04%
2020/11/10	0	0.00	1	37.05	36.30	-1	2,799	-0.04%
2020/11/09	0	0.00	1	36.45	36.60	-1	2,771	-0.04%
2020/11/05	1	35.65	0	0.00	35.55	1	2,839	0.04%
2020/11/04	0	0.00	3	35.43	35.75	-3	2,881	-0.10%
2020/11/03	0	0.00	2	35.20	35.25	-2	2,887	-0.07%
2020/11/02	0	0.00	1	34.90	34.45	-1	2,914	-0.03%
2020/10/29	1	35.40	0	0.00	35.40	1	3,058	0.03%
2020/10/28	2	36.90	2	36.15	36.20	0	3,046	0.00%
2020/10/27	1	37.15	4	37.75	37.05	-3	3,039	-0.10%
2020/10/26	5	37.62	1	37.55	37.40	4	3,045	0.13%
2020/10/23	3	37.32	4	37.69	37.05	-1	3,018	-0.03%
2020/10/20	2	36.60	0	0.00	36.50	2	2,962	0.07%
2020/10/19	5	36.71	3	37.02	36.65	2	2,963	0.07%
2020/10/16	2	36.35	0	0.00	36.00	2	2,947	0.07%
2020/10/15	1	37.10	0	0.00	36.45	1	2,932	0.03%
2020/10/14	7	37.02	13	36.83	36.85	-6	2,918	-0.21%
2020/10/13	8	37.41	0	0.00	37.15	8	2,893	0.28%
2020/10/12	13	38.53	124	38.40	38.10	-111	2,832	-3.92%	大賣/鉅額交易
2020/10/08	101	37.00	4	37.11	37.25	97	2,580	3.76%	大買/
2020/10/07	8	36.63	6	36.90	36.20	2	2,510	0.08%
2020/10/05	0	0.00	1	35.00	35.00	-1	2,456	-0.04%
2020/09/25	1	33.30	4	34.28	33.60	-3	2,672	-0.11%
2020/09/24	3	34.83	8	34.53	34.50	-5	2,699	-0.19%
2020/09/23	8	36.41	5	36.05	35.75	3	2,791	0.11%
2020/09/22	9	36.55	109	36.48	36.60	-100	2,839	-3.52%	大賣/
2020/09/21	18	37.46	21	37.19	37.20	-3	2,802	-0.11%
2020/09/18	114	36.68	4	36.45	36.45	110	2,706	4.06%	大買/鉅額交易
2020/09/17	2	36.58	4	36.15	36.60	-2	2,726	-0.07%
2020/09/16	0	0.00	130	35.07	35.10	-130	2,700	-4.81%	大賣/鉅額交易
2020/09/15	0	0.00	1	35.30	35.30	-1	2,696	-0.04%
2020/09/14	30	35.05	0	0.00	35.45	30	2,702	1.11%
2020/09/11	56	35.50	53	35.13	35.00	3	2,694	0.11%
2020/09/10	89	36.82	104	35.61	35.55	-15	2,668	-0.56%	大賣/
2020/09/08	2	35.18	0	0.00	35.00	2	2,575	0.08%
2020/09/07	7	36.86	1	36.75	35.95	6	2,538	0.24%
2020/09/04	10	37.07	8	37.30	38.20	2	2,461	0.08%
2020/09/03	136	36.93	25	37.12	36.70	111	2,313	4.80%	大買/鉅額交易
2020/09/02	0	0.00	7	34.36	34.50	-7	2,156	-0.32%
2020/09/01	4	33.81	0	0.00	33.75	4	2,205	0.18%
2020/08/28	0	0.00	1	34.05	33.95	-1	2,203	-0.05%
2020/08/27	1	33.90	1	33.90	33.95	0	2,209	0.00%
2020/08/26	1	33.30	2	33.38	34.15	-1	2,197	-0.05%
2020/08/25	5	31.71	5	32.07	32.65	0	2,137	0.00%
2020/08/24	0	0.00	2	32.18	32.20	-2	2,112	-0.09%
2020/08/21	1	31.20	2	31.40	31.90	-1	2,100	-0.05%
2020/08/20	4	31.75	3	31.23	30.75	1	2,085	0.05%
2020/08/19	2	33.90	3	34.32	33.60	-1	2,045	-0.05%
2020/08/18	2	35.00	0	0.00	34.65	2	2,015	0.10%
2020/08/17	4	35.80	3	36.10	35.55	1	2,002	0.05%
2020/08/14	1	35.55	0	0.00	35.35	1	1,979	0.05%
2020/08/13	1	35.10	0	0.00	35.10	1	1,969	0.05%
2020/08/12	5	34.91	1	35.00	34.95	4	1,949	0.21%
2020/08/11	3	36.00	3	36.40	35.35	0	1,931	0.00%
2020/08/10	2	35.45	1	35.70	36.30	1	1,848	0.05%
2020/08/07	2	35.80	0	0.00	35.10	2	1,812	0.11%
2020/08/06	1	35.30	2	35.95	35.40	-1	1,796	-0.06%
2020/08/05	2	36.08	3	36.17	36.30	-1	1,762	-0.06%
2020/08/04	8	35.64	7	35.79	37.00	1	1,701	0.06%
2020/08/03	0	0.00	2	34.95	34.00	-2	1,597	-0.13%
2020/07/31	0	0.00	2	34.00	34.60	-2	1,590	-0.13%
2020/07/30	2	34.60	3	34.30	33.90	-1	1,576	-0.06%
2020/07/29	0	0.00	1	34.00	34.00	-1	1,547	-0.06%
2020/07/24	0	0.00	5	33.96	33.25	-5	1,501	-0.33%
2020/07/23	2	34.00	0	0.00	33.95	2	1,488	0.13%
2020/07/22	3	34.83	0	0.00	34.30	3	1,484	0.20%
2020/07/21	1	34.15	2	34.20	34.60	-1	1,462	-0.07%
2020/07/20	1	33.05	1	33.80	33.80	0	1,447	0.00%
2020/07/17	0	0.00	2	33.53	32.80	-2	1,438	-0.14%
2020/07/16	0	0.00	1	33.70	33.55	-1	1,437	-0.07%
2020/07/15	4	34.33	3	34.47	33.15	1	1,429	0.07%
2020/07/14	0	0.00	1	34.70	33.95	-1	1,419	-0.07%
2020/07/13	1	34.70	38	34.56	34.70	-37	1,406	-2.63%
2020/07/10	0	0.00	2	34.50	34.00	-2	1,387	-0.14%
2020/07/09	1	35.00	6	35.22	35.00	-5	1,367	-0.37%
2020/07/08	4	35.15	3	34.95	34.85	1	1,329	0.08%
2020/07/07	10	33.67	0	0.00	34.00	10	1,278	0.78%
2020/07/06	0	0.00	2	34.80	34.50	-2	1,242	-0.16%
2020/07/03	0	0.00	116	32.68	33.40	-116	1,167	-9.94%	大賣/鉅額交易
2020/07/02	6	33.49	7	33.32	32.70	-1	1,116	-0.09%
2020/07/01	116	33.17	2	33.40	33.50	114	998	11.41%	大買/鉅額交易
2020/06/30	25	31.18	4	31.11	31.10	21	928	2.26%
2020/06/29	1	31.05	0	0.00	31.10	1	922	0.11%
2020/06/24	16	30.91	17	31.27	31.50	-1	883	-0.11%
2020/06/23	2	29.40	1	29.50	29.55	1	777	0.13%
2020/06/22	0	0.00	1	29.20	28.85	-1	769	-0.13%
2020/06/19	0	0.00	1	29.20	29.00	-1	775	-0.13%
2020/06/17	3	28.20	0	0.00	28.15	3	771	0.39%
2020/06/11	0	0.00	1	29.20	28.20	-1	812	-0.12%
2020/06/10	4	29.58	2	29.40	29.60	2	805	0.25%
2020/06/09	14	29.81	11	30.13	30.05	3	811	0.37%
2020/06/08	7	29.58	16	29.59	29.55	-9	780	-1.15%
2020/06/04	9	28.85	6	29.22	28.60	3	721	0.42%
2020/06/03	9	28.27	18	28.36	28.70	-9	719	-1.25%
2020/06/02	8	27.89	9	28.06	27.90	-1	704	-0.14%
2020/06/01	0	0.00	8	27.79	27.70	-8	700	-1.14%
2020/05/26	0	0.00	1	27.40	27.35	-1	710	-0.14%
2020/05/22	1	27.60	0	0.00	27.10	1	708	0.14%
2020/05/21	2	28.05	3	28.48	28.00	-1	706	-0.14%
2020/05/20	0	0.00	1	27.50	27.65	-1	688	-0.15%
2020/05/15	7	26.42	0	0.00	26.30	7	686	1.02%
2020/05/13	4	27.75	0	0.00	27.70	4	674	0.59%
2020/05/12	11	28.14	0	0.00	27.95	11	676	1.63%
2020/05/07	7	28.23	0	0.00	28.35	7	669	1.05%
2020/04/29	0	0.00	1	27.60	27.60	-1	689	-0.14%
2020/04/28	0	0.00	1	27.80	27.50	-1	699	-0.14%
2020/04/23	1	27.30	0	0.00	27.30	1	739	0.14%
2020/04/22	0	0.00	1	26.30	26.60	-1	740	-0.14%
2020/04/21	2	26.53	0	0.00	26.05	2	744	0.27%
2020/04/17	1	27.75	0	0.00	27.20	1	762	0.13%
2020/04/16	0	0.00	1	27.20	27.10	-1	777	-0.13%
2020/04/15	0	0.00	1	27.45	27.25	-1	776	-0.13%
2020/04/14	1	27.00	1	26.80	27.15	0	773	0.00%
2020/04/10	1	25.50	0	0.00	25.70	1	757	0.13%
2020/04/09	2	25.75	0	0.00	25.70	2	770	0.26%
2020/04/08	2	25.15	3	25.88	26.10	-1	769	-0.13%
2020/04/07	0	0.00	2	24.95	24.95	-2	763	-0.26%
2020/04/06	0	0.00	100	23.80	23.95	-100	761	-13.14%
2020/04/01	100	23.99	0	0.00	24.10	100	773	12.93%
2020/03/31	2	23.90	0	0.00	23.80	2	774	0.26%
2020/03/30	0	0.00	1	23.00	23.55	-1	770	-0.13%
2020/03/27	0	0.00	2	23.40	23.35	-2	773	-0.26%
2020/03/26	0	0.00	4	22.40	22.95	-4	761	-0.53%
2020/03/20	0	0.00	1	21.00	21.20	-1	781	-0.13%
2020/03/19	3	19.75	1	19.35	19.30	2	795	0.25%
2020/03/18	2	22.00	15	22.61	21.40	-13	1,023	-1.27%
2020/03/17	0	0.00	2	22.80	22.50	-2	1,060	-0.19%
2020/03/16	1	23.90	0	0.00	24.05	1	1,046	0.10%
2020/03/13	2	24.75	0	0.00	25.20	2	1,043	0.19%
2020/03/12	1	27.70	10	27.95	27.40	-9	1,052	-0.85%
2020/03/10	0	0.00	8	30.30	30.80	-8	1,046	-0.76%
2020/03/09	0	0.00	8	31.34	30.85	-8	1,045	-0.77%
2020/03/06	0	0.00	7	32.24	32.15	-7	1,083	-0.65%
2020/03/05	0	0.00	13	32.62	32.45	-13	1,106	-1.18%
2020/03/04	1	31.55	35	31.86	31.95	-34	1,107	-3.07%
2020/03/03	0	0.00	15	32.40	32.20	-15	1,109	-1.35%
2020/03/02	0	0.00	106	31.46	31.60	-106	1,111	-9.54%	大賣/鉅額交易
2020/02/27	0	0.00	19	32.61	32.10	-19	1,103	-1.72%
2020/02/26	0	0.00	38	33.10	33.10	-38	1,103	-3.44%
2020/02/25	0	0.00	10	33.10	33.10	-10	1,105	-0.90%
2020/02/19	2	34.50	2	34.50	34.50	0	1,117	0.00%
2020/02/13	0	0.00	1	34.20	33.70	-1	1,187	-0.08%
2020/02/12	2	33.95	1	34.00	33.90	1	1,224	0.08%
2020/02/10	1	32.95	0	0.00	32.95	1	1,241	0.08%
2020/02/05	1	33.40	0	0.00	33.20	1	1,292	0.08%
2020/02/04	0	0.00	12	32.22	33.35	-12	1,297	-0.92%
2020/02/03	13	31.43	2	31.65	32.10	11	1,310	0.84%
2020/01/30	2	34.20	5	34.20	34.20	-3	1,386	-0.22%
2020/01/20	1	38.15	1	38.20	38.00	0	1,441	0.00%
2020/01/14	0	0.00	1	38.00	37.85	-1	1,910	-0.05%
2020/01/13	0	0.00	1	38.15	38.10	-1	1,991	-0.05%
2020/01/10	0	0.00	11	37.32	37.85	-11	2,132	-0.52%
2020/01/07	11	36.55	10	36.60	36.55	1	2,221	0.05%
2020/01/06	0	0.00	8	36.55	36.55	-8	2,281	-0.35%
2020/01/03	2	37.00	1	37.10	37.10	1	2,288	0.04%
2020/01/02	0	0.00	10	37.60	37.65	-10	2,289	-0.44%
2019/12/31	1	37.75	0	0.00	37.60	1	2,285	0.04%
2019/12/27	11	38.10	1	38.35	38.15	10	2,289	0.44%
2019/12/25	0	0.00	1	37.75	37.85	-1	2,281	-0.04%
2019/12/24	5	37.60	0	0.00	37.50	5	2,283	0.22%
2019/12/23	5	37.65	0	0.00	37.65	5	2,288	0.22%
2019/12/20	0	0.00	1	37.75	37.75	-1	2,309	-0.04%
2019/12/19	4	38.00	0	0.00	37.95	4	2,300	0.17%
2019/12/18	6	38.60	5	38.60	38.50	1	2,286	0.04%
2019/12/17	6	38.66	0	0.00	38.65	6	2,280	0.26%
2019/12/13	26	40.10	7	40.75	39.10	19	2,239	0.85%
2019/12/12	0	0.00	8	39.33	39.40	-8	1,992	-0.40%
2019/12/11	0	0.00	1	38.65	38.65	-1	1,949	-0.05%
2019/12/10	5	38.70	0	0.00	38.50	5	1,953	0.26%
2019/12/09	0	0.00	7	39.36	39.05	-7	1,949	-0.36%
2019/12/05	2	38.33	0	0.00	38.50	2	1,909	0.10%
2019/12/04	0	0.00	1	38.10	38.00	-1	1,906	-0.05%
2019/12/03	2	39.00	4	39.08	38.70	-2	1,904	-0.10%
2019/12/02	0	0.00	2	38.18	38.55	-2	1,860	-0.11%
2019/11/29	1	37.65	1	37.70	37.50	0	1,842	0.00%
2019/11/25	1	37.90	6	37.48	37.45	-5	1,988	-0.25%
2019/11/22	1	37.50	0	0.00	37.50	1	1,986	0.05%
2019/11/21	1	37.55	0	0.00	37.60	1	1,988	0.05%
2019/11/20	0	0.00	1	37.90	37.95	-1	1,992	-0.05%
2019/11/19	5	38.50	2	38.75	38.45	3	2,002	0.15%
2019/11/18	4	38.38	2	38.50	38.40	2	2,010	0.10%
2019/11/15	2	39.05	1	39.10	39.05	1	2,007	0.05%
2019/11/14	0	0.00	2	37.85	38.05	-2	1,961	-0.10%
2019/11/13	1	37.15	0	0.00	36.95	1	1,950	0.05%
2019/11/12	1	36.80	0	0.00	37.20	1	1,951	0.05%
2019/11/11	0	0.00	3	36.92	36.50	-3	1,950	-0.15%
2019/11/08	1	38.40	2	38.55	38.40	-1	1,910	-0.05%
2019/11/07	4	39.04	0	0.00	38.35	4	1,907	0.21%
2019/11/06	7	39.65	2	39.93	39.50	5	1,888	0.26%
2019/11/05	1	39.15	0	0.00	39.10	1	1,866	0.05%
2019/11/04	0	0.00	4	39.45	39.30	-4	1,866	-0.21%
2019/11/01	3	39.22	4	39.11	39.55	-1	1,848	-0.05%
2019/10/31	1	39.50	1	39.10	39.10	0	1,846	0.00%
2019/10/30	2	39.60	0	0.00	40.05	2	1,828	0.11%
2019/10/29	4	39.74	1	39.80	39.40	3	1,811	0.17%
2019/10/28	6	41.24	2	41.40	41.40	4	1,739	0.23%
2019/10/25	7	40.66	5	40.70	41.05	2	1,654	0.12%
2019/10/24	6	41.38	5	41.01	41.05	1	1,558	0.06%
2019/10/23	10	40.68	7	40.62	40.80	3	1,434	0.21%
2019/10/22	11	40.43	10	40.58	40.50	1	1,348	0.07%
2019/10/21	6	39.49	1	39.95	39.95	5	1,230	0.41%
2019/10/18	4	39.06	4	39.01	39.50	0	1,178	0.00%
2019/10/17	0	0.00	2	38.43	39.20	-2	1,020	-0.20%
2019/10/15	1	37.60	0	0.00	37.30	1	961	0.10%
2019/10/14	0	0.00	5	37.14	37.60	-5	964	-0.52%
2019/10/08	3	35.93	0	0.00	35.60	3	891	0.34%
2019/10/04	1	36.30	0	0.00	36.35	1	892	0.11%
2019/10/01	4	37.29	0	0.00	37.20	4	937	0.43%
2019/09/25	1	38.45	1	39.00	38.45	0	935	0.00%
2019/09/18	0	0.00	1	37.95	37.75	-1	933	-0.11%
2019/09/17	3	37.83	3	38.00	37.60	0	936	0.00%
2019/09/12	0	0.00	1	38.30	38.80	-1	937	-0.11%
2019/09/11	2	37.68	0	0.00	37.55	2	960	0.21%
2019/09/10	1	37.85	9	37.86	37.65	-8	991	-0.81%
2019/09/09	1	39.10	0	0.00	38.40	1	985	0.10%
2019/09/02	0	0.00	5	39.55	39.55	-5	980	-0.51%
2019/08/30	8	40.09	1	40.35	39.85	7	977	0.72%
2019/08/29	0	0.00	3	40.43	40.70	-3	943	-0.32%
2019/08/28	3	40.05	2	40.43	40.50	1	926	0.11%
2019/08/22	3	40.05	2	40.00	39.20	1	1,006	0.10%
2019/08/20	2	38.90	0	0.00	38.70	2	991	0.20%
2019/08/16	0	0.00	1	38.25	38.25	-1	988	-0.10%
2019/08/15	0	0.00	1	37.25	37.40	-1	986	-0.10%
2019/08/14	0	0.00	1	37.50	37.20	-1	1,002	-0.10%
2019/08/05	1	37.95	0	0.00	37.15	1	1,115	0.09%
2019/08/02	1	39.10	0	0.00	38.85	1	1,131	0.09%
2019/08/01	0	0.00	1	39.80	39.70	-1	1,139	-0.09%
2019/07/30	2	39.88	1	39.50	39.40	1	1,163	0.09%
2019/07/29	0	0.00	1	40.40	40.25	-1	1,176	-0.08%
2019/07/26	0	0.00	1	40.65	40.55	-1	1,186	-0.08%
2019/07/25	1	40.60	2	40.70	40.80	-1	1,190	-0.08%
2019/07/24	1	40.00	0	0.00	39.95	1	1,185	0.08%
2019/07/23	1	40.85	1	41.20	40.30	0	1,199	0.00%
2019/07/22	0	0.00	3	40.25	40.70	-3	1,268	-0.24%
2019/07/19	4	39.93	2	39.55	39.40	2	1,416	0.14%
2019/07/18	0	0.00	1	40.05	39.80	-1	1,431	-0.07%
2019/07/16	0	0.00	1	39.20	39.30	-1	1,431	-0.07%
2019/07/12	0	0.00	0.5	38.95	38.85	-0.5	1,480	-0.03%
2019/07/11	0	0.00	1	39.00	38.85	-1	1,629	-0.06%
2019/07/10	0	0.00	13	38.64	38.65	-13	1,671	-0.78%
2019/07/09	1	39.20	0	0.00	39.10	1	1,678	0.06%
2019/07/08	3	40.05	1	40.70	39.90	2	1,721	0.12%
2019/07/05	6	40.68	4	40.73	40.70	2	1,739	0.11%
2019/07/04	0	0.00	1	39.45	39.60	-1	1,763	-0.06%
2019/07/03	2	39.00	1	39.00	38.85	1	1,788	0.06%
2019/07/01	3	39.05	1	39.30	39.05	2	1,891	0.11%
2019/06/25	0	0.00	1	38.35	38.20	-1	2,016	-0.05%
2019/06/20	1	39.25	0	0.00	39.10	1	2,094	0.05%
2019/06/19	3	39.25	1	39.30	39.40	2	2,146	0.09%
2019/06/18	2	39.13	4	39.11	38.80	-2	2,174	-0.09%
2019/06/14	1	37.95	1	37.65	37.85	0	2,407	0.00%
2019/06/10	0.2	38.30	3	38.10	38.30	-2.8	2,500	-0.11%
2019/06/06	1	38.00	1	37.65	37.65	0	2,505	0.00%
2019/06/05	2	38.48	3	38.85	38.15	-1	2,499	-0.04%
2019/06/04	1	38.25	2	38.40	37.65	-1	2,471	-0.04%
2019/06/03	31	38.64	0	0.00	38.50	31	2,463	1.26%
2019/05/31	2	38.63	31	39.10	40.15	-29	2,416	-1.20%
2019/05/30	0	0.00	5	36.91	37.05	-5	2,348	-0.21%
2019/05/29	1.3	35.60	0	0.00	36.20	1.3	2,357	0.06%
2019/05/28	2	36.05	2	36.35	36.10	0	2,372	0.00%
2019/05/27	3	36.38	1	36.50	36.40	2	2,417	0.08%
2019/05/24	1	36.15	0	0.00	36.20	1	2,433	0.04%
2019/05/23	2	36.70	3	36.82	36.65	-1	2,460	-0.04%
2019/05/22	3	37.72	2	38.40	37.50	1	2,466	0.04%
2019/05/21	2	36.65	3	37.52	37.50	-1	2,471	-0.04%
2019/05/20	2	38.05	2	38.30	38.05	0	2,466	0.00%
2019/05/17	7	38.92	2	38.45	38.35	5	2,477	0.20%
2019/05/16	2	39.20	3	39.37	39.25	-1	2,487	-0.04%
2019/05/15	6	39.58	3	40.03	39.55	3	2,520	0.12%
2019/05/14	2	38.50	5	38.68	39.10	-3	2,554	-0.12%
2019/05/13	5	39.67	3	40.07	39.50	2	2,535	0.08%
2019/05/10	4	40.78	1	41.90	41.50	3	2,505	0.12%
2019/05/09	4	42.13	0	0.00	41.50	4	2,479	0.16%
2019/05/08	1	43.00	0	0.00	43.00	1	2,461	0.04%
2019/05/07	1	44.25	1	44.65	44.10	0	2,452	0.00%
2019/05/06	11	44.43	12	44.93	44.00	-1	2,436	-0.04%
2019/05/03	3	45.37	4	46.03	46.00	-1	2,408	-0.04%
2019/05/02	2	45.60	0	0.00	45.35	2	2,395	0.08%
2019/04/30	3	44.50	2	45.78	46.00	1	2,385	0.04%
2019/04/29	4	45.01	1	45.10	45.00	3	2,367	0.13%
2019/04/26	20	46.43	6	46.60	46.00	14	2,341	0.60%
2019/04/25	16	48.80	24	48.98	49.05	-8	2,243	-0.36%
2019/04/24	2	47.25	1	47.45	47.45	1	2,064	0.05%
2019/04/23	1	46.80	1	46.90	46.80	0	2,042	0.00%
2019/04/22	2	47.35	11	47.14	47.00	-9	2,035	-0.44%
2019/04/19	3	46.05	9	46.45	46.70	-6	2,012	-0.30%
2019/04/18	25	46.19	2	47.75	45.50	23	1,996	1.15%
2019/04/17	3	47.70	18	47.73	47.30	-15	1,952	-0.77%
2019/04/16	6	46.74	6	47.27	47.80	0	1,801	0.00%
2019/04/15	5	45.35	0	0.00	45.65	5	1,755	0.28%
2019/04/12	3	45.98	0	0.00	45.85	3	1,733	0.17%
2019/04/11	7	47.53	0	0.00	46.90	7	1,685	0.42%
2019/04/09	2	47.15	5	47.85	47.15	-3	1,591	-0.19%
2019/04/03	8	47.42	4	47.74	47.05	4	1,534	0.26%
2019/04/02	13	45.48	2	45.88	46.00	11	1,449	0.76%
2019/04/01	5	44.33	2	44.95	44.80	3	1,403	0.21%
2019/03/29	1	45.35	3	45.57	45.50	-2	1,368	-0.15%
2019/03/28	8	44.93	0	0.00	44.70	8	1,351	0.59%
2019/03/27	6	46.21	18	46.39	46.15	-12	1,328	-0.90%
2019/03/26	8	46.79	23	46.97	46.95	-15	1,324	-1.13%
2019/03/25	11	47.47	50	47.37	47.90	-39	1,309	-2.98%
2019/03/22	33	48.53	2.8	48.74	48.70	30.2	1,272	2.37%
2019/03/21	10	48.03	10	48.18	48.00	0	1,218	0.00%
2019/03/20	3	47.88	15	48.33	48.30	-12	1,163	-1.03%
2019/03/19	4	44.73	6	46.47	46.35	-2	1,030	-0.19%
2019/03/18	3	43.95	44	44.13	44.10	-41	896	-4.57%
2019/03/14	2	40.60	3	40.87	40.80	-1	806	-0.12%
2019/03/13	2	40.20	0	0.00	40.20	2	830	0.24%
2019/03/12	1	40.35	0	0.00	40.40	1	843	0.12%
2019/03/11	0	0.00	17	40.10	40.10	-17	867	-1.96%
2019/03/08	1	38.95	1	39.50	39.65	0	891	0.00%
2019/03/07	5	39.93	0	0.00	39.55	5	907	0.55%
2019/03/06	9	40.77	0	0.00	40.55	9	941	0.96%
2019/03/04	0	0.00	3	40.65	40.55	-3	968	-0.31%
2019/02/26	1	41.25	1	41.75	41.90	0	957	0.00%
2019/02/22	6	41.56	1	41.40	41.45	5	989	0.51%
2019/02/21	4	40.70	1	40.70	40.85	3	960	0.31%
2019/02/20	3	39.98	1	40.00	40.00	2	948	0.21%
2019/02/18	25	40.62	0	0.00	40.15	25	935	2.67%
2019/02/14	1	40.55	50	40.53	40.85	-49	898	-5.45%
2019/02/13	3	39.90	1	39.70	42.00	2	858	0.23%
2019/02/12	50	38.00	0	0.00	38.30	50	786	6.36%
2019/01/30	55	37.91	0	0.00	37.55	55	791	6.95%
2019/01/28	0	0.00	4	37.95	37.90	-4	824	-0.49%
2019/01/23	0	0.00	1	37.50	37.50	-1	989	-0.10%
2019/01/21	0	0.00	2	38.00	37.65	-2	1,015	-0.20%
2019/01/18	0	0.00	2	37.50	37.60	-2	1,065	-0.19%
2019/01/11	0	0.00	5	38.30	38.40	-5	1,280	-0.39%
2019/01/10	0	0.00	3	37.27	37.35	-3	1,323	-0.23%
2019/01/09	0	0.00	1	36.60	36.60	-1	1,396	-0.07%
2019/01/07	1	36.75	0	0.00	36.60	1	1,413	0.07%
2019/01/04	10	36.27	1	36.30	36.50	9	1,422	0.63%
2019/01/03	3	37.00	0	0.00	37.00	3	1,439	0.21%
2019/01/02	0	0.00	1	37.30	37.00	-1	1,438	-0.07%
2018/12/28	3	36.38	0	0.00	36.90	3	1,440	0.21%
2018/12/27	2	36.83	0	0.00	36.80	2	1,440	0.14%
2018/12/24	1	37.85	0	0.00	37.60	1	1,453	0.07%
2018/12/22	0	0.00	1	38.00	37.95	-1	1,459	-0.07%
2018/12/21	0	0.00	1	37.05	37.50	-1	1,467	-0.07%
2018/12/20	2	37.98	0	0.00	37.35	2	1,464	0.14%
2018/12/19	0	0.00	3	38.60	38.80	-3	1,456	-0.21%
2018/12/18	5	38.43	1	38.25	37.85	4	1,441	0.28%
2018/12/17	1	36.60	0	0.00	38.90	1	1,434	0.07%
2018/12/14	1	36.75	0	0.00	36.95	1	1,430	0.07%
2018/12/06	1	37.00	96	36.77	36.25	-95	1,445	-6.57%
2018/12/05	1	39.10	8	39.73	39.15	-7	1,419	-0.49%
2018/12/04	8	40.77	2	41.90	40.60	6	1,419	0.42%
2018/12/03	0	0.00	1	39.90	39.90	-1	1,402	-0.07%
2018/11/30	1	38.70	0	0.00	39.35	1	1,380	0.07%
2018/11/29	0	0.00	59	39.85	39.20	-59	1,365	-4.32%
2018/11/28	20	37.56	0	0.00	38.95	20	1,318	1.52%
2018/11/26	35	37.88	4	37.86	37.75	31	1,294	2.39%
2018/11/23	25	38.39	77	37.58	37.60	-52	1,294	-4.02%
2018/11/22	0	0.00	2	39.35	38.40	-2	1,290	-0.15%
2018/11/21	77	38.50	3	37.27	38.80	74	1,246	5.94%
2018/11/20	1	35.30	0	0.00	35.30	1	1,191	0.08%
2018/11/16	1	35.80	0	0.00	35.80	1	1,188	0.08%
2018/11/14	1	37.20	0	0.00	36.85	1	1,184	0.08%
2018/11/13	5	36.50	0	0.00	36.50	5	1,183	0.42%
2018/11/09	0	0.00	1	37.20	36.95	-1	1,192	-0.08%
2018/11/08	0	0.00	2	37.55	37.20	-2	1,202	-0.17%
2018/11/07	0	0.00	4	37.71	37.65	-4	1,203	-0.33%
2018/11/06	1	37.00	0	0.00	37.05	1	1,222	0.08%
2018/11/05	1	38.95	0	0.00	38.80	1	1,212	0.08%
2018/11/02	0	0.00	4	40.01	40.10	-4	1,212	-0.33%
2018/11/01	2	37.75	0	0.00	39.00	2	1,143	0.17%
2018/10/31	0	0.00	2	37.40	38.05	-2	1,127	-0.18%
2018/10/30	0	0.00	1	35.30	35.90	-1	1,124	-0.09%
2018/10/29	4	36.38	1	37.00	35.70	3	1,124	0.27%
2018/10/26	1	37.60	6	37.40	37.05	-5	1,136	-0.44%
2018/10/25	2	37.80	1	37.80	38.20	1	1,105	0.09%
2018/10/24	0	0.00	3	38.02	40.00	-3	1,057	-0.28%
2018/10/23	3	38.58	8	38.50	38.25	-5	995	-0.50%
2018/10/22	0	0.00	1	36.50	39.00	-1	944	-0.11%
2018/10/19	1	36.20	0	0.00	36.55	1	906	0.11%
2018/10/18	5	37.81	0	0.00	37.75	5	885	0.56%
2018/10/17	0	0.00	2	36.50	36.40	-2	836	-0.24%