南電 (8046)-元富-吉利券商分點個股進出

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

南電

(8046)

可現股當沖

股價
196.5
漲跌
▼3.0
漲幅
-1.50%
成交量
5,318張
產業
上市電子零組件類股
1414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

南電 (8046)籌碼相關－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/19	0	0.00	0.1	199.50	198.50	-0.1	3,391	0.00%
2024/06/14	1	195.00	0	0.00	194.00	1	3,378	0.03%
2024/06/13	3	194.00	0	0.00	194.00	3	3,391	0.09%
2024/06/12	0	0.00	1	191.50	191.00	-1	3,401	-0.03%
2024/06/05	5	196.60	3	192.50	191.00	2	3,350	0.06%
2024/05/30	0.1	204.50	0	0.00	202.50	0.1	2,957	0.00%
2024/05/29	1	211.50	0.2	209.00	207.00	0.8	2,959	0.03%
2024/05/24	2	186.50	0	0.00	186.00	2	2,812	0.07%
2024/05/20	2	188.00	0	0.00	187.00	2	2,844	0.07%
2024/05/17	1	191.50	0	0.00	190.00	1	2,858	0.03%
2024/05/15	0	0.00	1	188.00	191.00	-1	2,889	-0.03%
2024/05/14	1	189.00	0.1	189.50	190.00	1	2,847	0.03%
2024/05/13	0.1	190.50	0	0.00	190.50	0.1	2,844	0.00%
2024/05/08	0	0.00	1	185.57	189.00	-1	2,854	-0.04%
2024/05/02	1	184.00	0	0.00	182.50	1	2,859	0.03%
2024/04/26	1	187.50	0	0.00	188.00	1	2,872	0.03%
2024/04/25	0	189.50	0	0.00	188.00	0	2,880	0.00%
2024/04/24	3	194.17	4	194.50	194.50	-1	2,849	-0.04%
2024/04/23	4	181.88	1	181.50	185.00	3	2,742	0.11%
2024/04/22	0	0.00	0.1	175.50	174.50	-0.1	2,657	0.00%
2024/04/19	1	173.00	0	0.00	171.50	1	2,634	0.04%
2024/04/17	1	182.50	0	0.00	181.50	1	2,527	0.04%
2024/04/16	0.1	184.50	0	0.00	185.00	0.1	2,493	0.00%
2024/04/09	1	206.50	1	206.50	206.50	0	2,765	0.00%
2024/04/02	0	0.00	1	209.50	208.00	-1	2,809	-0.04%
2024/04/01	1	210.00	0	0.00	209.50	1	2,812	0.04%
2024/03/29	0	0.00	3	200.50	200.50	-3	2,785	-0.11%
2024/03/28	0	199.50	0	0.00	198.00	0	2,778	0.00%
2024/03/27	0.1	203.50	0	0.00	202.00	0.1	2,823	0.00%
2024/03/26	0	0.00	0.1	206.00	204.00	-0.1	2,872	0.00%
2024/03/25	0	0.00	1	208.50	208.50	-1	2,937	-0.03%
2024/03/20	1	211.50	0	0.00	212.50	1	3,096	0.03%
2024/03/19	0	0.00	0.1	211.00	211.50	-0.1	3,104	0.00%
2024/03/18	0	0.00	1	208.00	211.00	-1	3,115	-0.03%
2024/03/15	0	202.00	0	0.00	202.00	0	3,110	0.00%
2024/03/13	1.6	204.42	0	0.00	203.00	1.6	3,126	0.05%
2024/03/12	0.1	208.50	0	0.00	209.00	0.1	3,128	0.00%
2024/03/08	0.2	207.13	0.1	205.00	206.50	0.1	3,322	0.00%
2024/03/07	0	205.25	28.2	206.00	203.50	-28.2	3,378	-0.83%
2024/03/06	1.3	207.01	20	207.00	206.00	-18.7	3,388	-0.55%
2024/03/05	0.1	211.00	3	212.00	210.00	-2.9	3,400	-0.09%
2024/03/04	0	0.00	31	209.44	209.00	-31	3,442	-0.90%
2024/03/01	0	0.00	0.1	211.00	210.50	-0.1	3,459	0.00%
2024/02/29	3.2	208.81	5	208.00	211.50	-1.8	3,458	-0.05%
2024/02/27	1	219.81	10	211.00	210.50	-9	3,424	-0.26%
2024/02/26	4	221.50	0	0.00	221.00	4	3,357	0.12%
2024/02/22	6	227.00	0	0.00	225.00	6	3,425	0.18%
2024/02/21	0	228.00	5.3	228.97	228.00	-5.3	3,411	-0.15%
2024/02/20	0.2	230.00	2	230.00	229.50	-1.8	3,414	-0.05%
2024/02/19	12.6	230.97	6	231.75	230.50	6.6	3,454	0.19%
2024/02/16	1	227.50	7	227.36	228.00	-6	3,462	-0.17%
2024/02/15	5	221.90	4	222.50	224.50	1	3,465	0.03%
2024/01/30	0	0.00	1	230.00	227.00	-1	3,603	-0.03%
2024/01/26	2	222.50	2	225.00	225.00	0	3,738	0.00%
2024/01/25	2	225.75	2	224.00	224.50	0	3,778	0.00%
2024/01/24	0.2	226.00	0	0.00	225.50	0.2	3,781	0.01%
2024/01/23	0	0.00	1	226.50	227.50	-1	3,825	-0.03%
2024/01/22	0	0.00	2	225.00	225.00	-2	3,827	-0.05%
2024/01/19	2	222.50	2	221.50	221.50	0	3,865	0.00%
2024/01/18	1	216.50	0	0.00	216.50	1	3,906	0.03%
2024/01/17	3	221.50	2	219.50	218.50	1	3,917	0.03%
2024/01/16	7	222.43	5	223.00	223.50	2	3,903	0.05%
2024/01/15	3	225.50	3	225.83	224.00	0	3,890	0.00%
2024/01/12	1	226.50	0	0.00	229.00	1	3,882	0.03%
2024/01/10	2	225.25	0	0.00	225.50	2	3,980	0.05%
2024/01/08	2	226.75	1	224.50	224.50	1	3,978	0.03%
2024/01/05	7	229.36	0	0.00	227.00	7	3,914	0.18%
2024/01/04	7	232.29	2	233.50	231.00	5	3,860	0.13%
2024/01/03	2	244.50	0	0.00	243.00	2	3,772	0.05%
2023/12/27	2	249.25	1	249.50	250.00	1	3,836	0.03%
2023/12/26	0	0.00	2	249.00	247.50	-2	3,883	-0.05%
2023/12/25	2	244.50	1	245.00	246.00	1	3,936	0.03%
2023/12/22	3	242.00	0	0.00	241.50	3	3,974	0.08%
2023/12/21	1	245.50	1	245.50	244.50	0	3,952	0.00%
2023/12/19	2.1	246.46	0	0.00	244.50	2.1	3,977	0.05%
2023/12/18	2	249.50	2	248.00	251.50	0	3,974	0.00%
2023/12/15	3	251.83	4	254.25	252.50	-1	4,052	-0.02%
2023/12/14	2	251.00	2.1	251.00	252.00	-0.1	4,078	0.00%
2023/12/12	1	249.50	1	248.00	248.00	0	4,381	0.00%
2023/12/11	1	252.00	1.1	252.86	252.50	-0.1	4,415	0.00%
2023/12/06	14	250.64	3	252.00	249.00	11	4,527	0.24%
2023/12/05	4	250.50	11	253.59	252.50	-7	4,476	-0.16%
2023/12/04	3	244.17	4	245.75	250.50	-1	4,364	-0.02%
2023/12/01	2	247.25	2	249.25	249.50	0	4,269	0.00%
2023/11/30	3	248.33	3	249.67	248.00	0	4,251	0.00%
2023/11/29	1	245.50	1	251.00	251.00	0	4,252	0.00%
2023/11/21	1	242.00	0	0.00	242.50	1	4,264	0.02%
2023/11/15	0	0.00	5	236.00	235.50	-5	4,240	-0.12%
2023/11/13	1.1	231.07	1	230.50	230.50	0.1	4,221	0.00%
2023/11/08	1	232.00	2	231.75	231.00	-1	4,201	-0.02%
2023/11/07	5	232.60	1	233.50	232.50	4	4,181	0.10%
2023/11/03	1	233.50	0	234.00	232.50	1	4,199	0.02%
2023/11/02	0	243.50	0	0.00	243.00	0	4,130	0.00%
2023/10/27	1	231.50	0	0.00	233.50	1	4,309	0.02%
2023/10/24	0	0.00	2	236.00	238.00	-2	4,327	-0.05%
2023/10/18	1	249.00	4	251.25	250.50	-3	4,439	-0.07%
2023/10/17	2	255.75	2	257.50	255.50	0	4,458	0.00%
2023/10/12	0	257.50	0	0.00	256.50	0	4,835	0.00%
2023/10/11	0	0.00	1.6	257.00	260.00	-1.6	4,923	-0.03%
2023/10/05	1	261.50	1	261.50	260.50	0	5,050	0.00%
2023/09/28	10	266.30	10	267.30	266.50	0	5,182	0.00%
2023/09/26	0	0.00	1.1	264.00	263.00	-1.1	5,193	-0.02%
2023/09/25	0	0.00	1	271.00	269.00	-1	5,186	-0.02%
2023/09/22	5	265.20	4.1	259.72	267.00	0.9	5,138	0.02%
2023/09/21	0	0.00	1.1	263.43	263.50	-1.1	5,088	-0.02%
2023/09/20	3	260.83	1	263.00	260.50	2	5,100	0.04%
2023/09/19	0	0.00	0.3	272.50	271.00	-0.3	5,047	-0.01%
2023/09/18	1	269.00	5.1	271.78	272.50	-4.1	4,983	-0.08%
2023/09/15	6	267.83	3	268.17	272.00	3	4,889	0.06%
2023/09/13	12	257.50	12	260.50	257.50	0	4,665	0.00%
2023/09/12	3	259.17	0.1	259.00	260.50	2.9	4,689	0.06%
2023/09/07	0	249.00	0	0.00	250.00	0	4,860	0.00%
2023/09/06	0.1	248.72	0	0.00	249.00	0.1	4,890	0.00%
2023/09/04	0.2	247.00	0	0.00	250.00	0.2	5,054	0.00%
2023/08/31	0	0.00	0.2	242.50	241.50	-0.2	5,234	0.00%
2023/08/29	8	244.00	8.1	238.43	244.00	-0.1	5,405	0.00%
2023/08/24	0	0.00	1	237.02	239.50	-1	5,579	-0.02%
2023/08/23	1	231.50	0	0.00	230.50	1	5,698	0.02%
2023/08/22	1.2	230.43	0	0.00	229.50	1.2	5,872	0.02%
2023/08/21	0	229.50	0.3	229.00	228.00	-0.3	6,151	0.00%
2023/08/18	0	232.00	0	0.00	231.00	0	6,247	0.00%
2023/08/17	0	0.00	1	235.50	236.50	-1	6,326	-0.02%
2023/08/15	1	235.50	0	0.00	236.50	1	6,553	0.02%
2023/08/14	0	233.00	2	234.00	232.00	-2	6,639	-0.03%
2023/08/10	2	242.00	2	239.50	238.50	0	6,828	0.00%
2023/08/09	2	246.00	0	0.00	247.00	2	6,830	0.03%
2023/08/08	1	245.01	2	246.00	245.00	-1	6,867	-0.01%
2023/08/07	0	0.00	3	254.00	250.50	-3	6,877	-0.04%
2023/08/04	5	249.12	1	254.50	252.50	4	6,923	0.06%
2023/08/02	1	250.50	4	255.13	251.50	-3	7,040	-0.04%
2023/08/01	1	251.50	2	251.00	249.50	-1	7,091	-0.01%
2023/07/31	0	0.00	13	248.42	248.00	-13	7,135	-0.18%
2023/07/27	1	250.01	0	0.00	250.00	1	7,271	0.01%
2023/07/26	1	258.00	1	254.50	254.50	0	7,344	0.00%
2023/07/25	1.1	261.64	6	263.58	258.00	-5	7,480	-0.07%
2023/07/24	13	263.38	1	262.00	261.50	12	7,518	0.16%
2023/07/21	5	260.20	1.3	259.23	258.00	3.7	7,599	0.05%
2023/07/20	0	0.00	3	270.33	267.00	-3	7,689	-0.04%
2023/07/19	19	268.00	18	278.42	266.50	1	7,723	0.01%
2023/07/18	6	273.50	3.2	275.63	275.50	2.8	7,678	0.04%
2023/07/17	1.1	264.43	1.2	263.58	262.50	-0.2	7,491	0.00%
2023/07/14	6.1	267.09	0.4	268.50	266.00	5.8	7,540	0.08%
2023/07/13	1	264.50	4.1	263.43	264.50	-3.1	7,468	-0.04%
2023/07/12	1	251.00	0	252.00	254.50	1	7,352	0.01%
2023/07/11	0.1	245.50	1	245.50	247.00	-0.9	7,336	-0.01%
2023/07/10	5.1	243.31	0	0.00	243.50	5.1	7,441	0.07%
2023/07/07	2.1	247.32	1	247.00	246.50	1.1	7,447	0.01%
2023/07/06	1	258.00	1	259.00	255.50	0	7,352	0.00%
2023/07/05	3.4	264.06	1	262.50	261.50	2.4	7,356	0.03%
2023/07/04	8.1	262.51	1	262.50	262.00	7.1	7,334	0.10%
2023/07/03	1	270.00	1	270.00	270.00	0	7,384	0.00%
2023/06/30	8	263.75	7	262.00	264.00	1	7,531	0.01%
2023/06/28	33	265.17	11	270.50	262.00	22	7,679	0.29%
2023/06/27	47.1	271.06	0	0.00	268.50	47.1	7,779	0.60%
2023/06/26	25	274.60	0	0.00	275.00	25	7,818	0.32%
2023/06/21	1	278.00	1	282.00	278.00	0	8,025	0.00%
2023/06/20	0.1	282.50	21	277.26	281.50	-20.9	8,127	-0.26%
2023/06/19	1.1	278.02	0	0.00	278.00	1.1	8,249	0.01%
2023/06/16	3	279.83	0	0.00	279.50	3	8,322	0.04%
2023/06/15	3.1	282.66	2	284.25	281.00	1.1	8,296	0.01%
2023/06/14	1.1	293.59	100	294.02	293.50	-98.9	8,249	-1.20%
2023/06/13	9	291.22	4	291.88	293.00	5	8,253	0.06%
2023/06/12	2.1	283.30	2	285.00	286.00	0.1	8,243	0.00%
2023/06/09	4	282.63	2	284.00	284.50	2	8,308	0.02%
2023/06/08	13.1	283.34	4.5	283.06	282.00	8.6	8,401	0.10%
2023/06/07	14.1	291.78	5	290.00	290.00	9.1	8,463	0.11%
2023/06/06	10.2	298.55	2	297.50	296.50	8.2	8,514	0.10%
2023/06/05	0.1	307.50	1	306.50	305.00	-0.9	8,504	-0.01%
2023/06/02	1	302.00	3.1	306.99	308.00	-2.1	8,495	-0.02%
2023/06/01	14.6	298.74	11	301.23	298.50	3.6	8,464	0.04%
2023/05/31	0	0.00	2	303.00	303.00	-2	8,667	-0.02%
2023/05/30	1.1	298.90	0	0.00	294.00	1.1	8,725	0.01%
2023/05/29	3	298.83	2.5	299.70	302.50	0.5	8,686	0.01%
2023/05/26	2	305.00	4	306.88	303.00	-2	8,597	-0.02%
2023/05/25	5.1	302.00	7	302.79	302.50	-2	8,464	-0.02%
2023/05/24	4	292.00	7	289.43	292.00	-3	8,223	-0.04%
2023/05/22	6.1	284.16	4	282.00	281.50	2.1	8,079	0.03%
2023/05/19	0	0.00	4	290.25	293.00	-4	7,965	-0.05%
2023/05/18	1	287.00	2	286.00	285.50	-1	7,929	-0.01%
2023/05/17	9	287.06	9	288.06	286.50	0	7,927	0.00%
2023/05/16	1	289.00	0	0.00	288.50	1	7,854	0.01%
2023/05/15	6	283.83	2	281.00	281.00	4	7,773	0.05%
2023/05/12	0	0.00	2	286.25	287.00	-2	7,789	-0.03%
2023/05/11	2	280.25	1	278.50	278.00	1	7,758	0.01%
2023/05/10	3	282.50	1	283.50	282.50	2	7,761	0.03%
2023/05/09	3	284.00	6.2	286.28	287.50	-3.2	7,767	-0.04%
2023/05/08	9	284.11	14.1	284.17	281.00	-5.1	7,773	-0.07%
2023/05/05	0.1	276.50	2	277.25	277.50	-1.9	7,758	-0.02%
2023/05/04	5.2	268.79	4	270.50	272.50	1.2	7,857	0.01%
2023/05/03	1	276.50	1	278.50	276.00	0	7,900	0.00%
2023/05/02	1	277.50	0	0.00	277.50	1	7,915	0.01%
2023/04/28	6	273.25	6	275.33	274.50	0	7,942	0.00%
2023/04/27	1	264.50	2	264.00	266.50	-1	7,815	-0.01%
2023/04/25	3	265.83	5	266.30	258.00	-2	7,838	-0.03%
2023/04/24	1	257.00	1	262.00	268.50	0	7,743	0.00%
2023/04/21	1	258.50	1	261.00	260.00	0	7,734	0.00%
2023/04/19	5	257.60	4	255.50	254.00	1	7,858	0.01%
2023/04/18	8	263.00	8	264.13	263.00	0	7,907	0.00%
2023/04/17	1	259.00	1	260.98	264.50	0	8,079	0.00%
2023/04/14	2.2	263.08	3	263.50	263.00	-0.9	8,253	-0.01%
2023/04/13	9.2	268.88	5	265.50	264.00	4.2	8,265	0.05%
2023/04/12	2.1	272.31	1	274.00	274.50	1.1	8,201	0.01%
2023/04/11	2	276.00	1	274.50	274.00	1	8,246	0.01%
2023/04/10	2	272.50	3	273.83	275.50	-1	8,270	-0.01%
2023/04/07	1	276.50	1	274.50	274.00	0	8,272	0.00%
2023/04/06	2	272.75	1	274.50	274.50	1	8,283	0.01%
2023/03/31	5.1	282.89	7	287.14	283.00	-1.9	8,310	-0.02%
2023/03/30	4.3	277.60	4	279.63	281.00	0.3	8,315	0.00%
2023/03/29	1	272.00	0	0.00	272.00	1	8,478	0.01%
2023/03/28	16.2	276.66	15	274.43	273.50	1.2	8,836	0.01%
2023/03/27	4	282.38	3	284.00	285.50	1	8,862	0.01%
2023/03/24	2	287.75	11	286.18	286.50	-9	9,014	-0.10%
2023/03/23	2.1	278.18	0	0.00	280.50	2.1	8,871	0.02%
2023/03/22	5	274.50	5	276.10	275.50	0	8,921	0.00%
2023/03/21	3	265.67	4	268.88	269.00	-1	8,944	-0.01%
2023/03/20	2	264.00	1	263.50	262.50	1	8,933	0.01%
2023/03/17	2	262.25	2	261.00	261.00	0	9,094	0.00%
2023/03/16	1	259.00	1	259.00	259.00	0	9,229	0.00%
2023/03/15	2	263.50	3	262.33	259.50	-1	9,580	-0.01%
2023/03/14	2	261.75	2	260.00	260.00	0	9,712	0.00%
2023/03/13	1	266.00	1	258.50	266.00	0	9,889	0.00%
2023/03/10	1	268.38	2	266.00	260.00	-1	9,931	-0.01%
2023/03/09	0	0.00	1	263.50	266.50	-1	10,174	-0.01%
2023/03/08	1	264.00	0.1	260.00	263.00	1	10,063	0.01%
2023/03/07	2	257.75	1	260.00	258.50	1	10,084	0.01%
2023/03/06	2	263.25	1.1	262.40	261.00	0.9	10,128	0.01%
2023/03/03	2	259.25	5	260.70	259.00	-3	10,261	-0.03%
2023/03/02	10	249.20	9	241.28	250.50	1	10,165	0.01%
2023/03/01	1	233.00	2	239.00	240.50	-1	10,116	-0.01%
2023/02/24	4	238.00	2	236.25	235.00	2	10,158	0.02%
2023/02/23	1	240.50	1.2	239.13	243.00	-0.2	10,183	0.00%
2023/02/22	1	242.00	1	241.50	240.00	0	10,408	0.00%
2023/02/21	0	0.00	1.2	247.07	247.00	-1.2	10,602	-0.01%
2023/02/17	1	244.50	0	0.00	245.50	1	11,153	0.01%
2023/02/16	4.1	245.12	4	247.50	247.50	0.1	11,793	0.00%
2023/02/15	2.1	241.87	0.1	241.50	244.00	2	11,900	0.02%
2023/02/14	0	0.00	1.1	239.14	238.50	-1.1	11,952	-0.01%
2023/02/13	0.1	235.50	1	235.00	233.00	-0.9	12,322	-0.01%
2023/02/10	2	239.75	3	237.50	237.00	-1	12,572	-0.01%
2023/02/09	2.1	242.51	1	243.50	243.00	1.1	12,694	0.01%
2023/02/08	1.1	244.00	24	244.00	244.00	-23	12,976	-0.18%
2023/02/07	1	242.00	2	243.00	244.00	-1	13,058	-0.01%
2023/02/06	7	241.00	13.6	240.48	239.00	-6.6	13,207	-0.05%
2023/02/03	27.2	259.43	1.5	259.19	255.00	25.7	13,161	0.20%
2023/02/02	13.2	259.21	3	261.83	264.50	10.2	13,207	0.08%
2023/02/01	2.2	255.58	2.1	254.54	255.50	0.2	13,225	0.00%
2023/01/31	0.1	243.00	4	245.38	243.00	-3.9	13,197	-0.03%
2023/01/30	3	241.67	3.1	242.95	246.00	-0.1	13,404	0.00%
2023/01/17	1	232.00	1.1	234.98	234.50	-0.1	13,495	0.00%
2023/01/16	3	231.50	3	232.69	233.00	0	13,839	0.00%
2023/01/13	4.2	234.23	3.1	232.56	230.00	1.1	14,000	0.01%
2023/01/12	0.1	233.50	0	0.00	232.00	0.1	14,152	0.00%
2023/01/11	95	235.52	0.1	236.50	234.00	94.9	14,447	0.66%
2023/01/10	2.1	233.01	0	0.00	236.50	2.1	14,660	0.01%
2023/01/09	1.8	235.66	2	234.50	236.00	-0.2	14,843	0.00%
2023/01/06	1	226.50	4	225.00	227.50	-3	14,819	-0.02%
2023/01/05	13	221.12	9	220.72	219.50	4	14,815	0.03%
2023/01/04	9	228.17	0	0.00	223.00	9	14,728	0.06%
2023/01/03	3.1	225.62	3	230.50	233.00	0.1	14,662	0.00%
2022/12/30	3	230.67	3	229.50	227.00	0	14,732	0.00%
2022/12/29	1	231.50	0	0.00	231.00	1	14,768	0.01%
2022/12/28	3	235.17	1	235.50	231.50	2	14,913	0.01%
2022/12/27	2	239.00	2	242.50	238.00	0	15,074	0.00%
2022/12/26	1	238.50	1	238.00	237.00	0	15,149	0.00%
2022/12/23	1.1	243.00	0	0.00	242.00	1.1	15,276	0.01%
2022/12/22	2	236.50	1	238.00	243.00	1	15,283	0.01%
2022/12/21	2	239.00	3	238.33	237.00	-1	15,279	-0.01%
2022/12/20	3	244.33	7	243.93	241.50	-4	15,189	-0.03%
2022/12/19	2	259.25	27	257.07	257.00	-25	14,930	-0.17%
2022/12/16	14	263.96	13	260.85	260.00	1	14,855	0.01%
2022/12/15	27	273.04	14	271.50	274.00	13	14,757	0.09%
2022/12/14	3	271.83	3	272.83	274.00	0	14,743	0.00%
2022/12/13	12	271.54	32	272.02	270.00	-20	14,790	-0.14%
2022/12/12	11	278.77	0	0.00	281.00	11	14,675	0.07%
2022/12/09	4	287.25	14	283.54	281.50	-10	14,751	-0.07%
2022/12/08	8	280.44	7	280.07	287.00	1	14,641	0.01%
2022/12/07	43	287.31	37	279.91	278.50	6	14,622	0.04%
2022/12/06	10	304.40	12	309.96	304.50	-2	14,293	-0.01%
2022/12/05	30	310.62	7.1	308.52	310.50	23	14,155	0.16%
2022/12/02	13	293.62	7.1	290.65	295.50	6	13,957	0.04%
2022/12/01	4	286.75	26	288.31	286.50	-22	13,977	-0.16%
2022/11/30	2	269.75	5	269.60	269.50	-3	13,656	-0.02%
2022/11/28	3	267.00	0	0.00	273.00	3	13,889	0.02%
2022/11/25	1	276.50	3	274.00	271.00	-2	14,066	-0.01%
2022/11/24	20	268.00	3	266.00	270.00	17	13,891	0.12%
2022/11/23	3	260.17	2	262.75	259.00	1	13,814	0.01%
2022/11/22	7	260.00	9	261.89	262.00	-2	13,857	-0.01%
2022/11/21	2	260.50	4	261.88	261.00	-2	13,867	-0.01%
2022/11/18	6	260.83	5	260.70	258.00	1	13,855	0.01%
2022/11/17	6	270.25	3	269.17	267.50	3	13,777	0.02%
2022/11/16	4	269.38	3	268.83	272.50	1	13,810	0.01%
2022/11/15	10.1	265.41	11	267.86	270.50	-1	13,909	-0.01%
2022/11/14	14	262.93	13	263.58	263.00	1	13,834	0.01%
2022/11/11	0	0.00	3	256.50	256.50	-3	13,368	-0.02%
2022/11/10	3	233.00	1	231.00	233.50	2	13,309	0.02%
2022/11/09	2	232.25	9	230.50	234.50	-7	13,340	-0.05%
2022/11/08	36	223.56	3	222.00	219.00	33	13,260	0.25%
2022/11/07	43	216.00	8	215.31	214.50	35	13,156	0.27%
2022/11/04	10	212.70	6	214.25	217.00	4	13,147	0.03%
2022/11/03	4	213.75	3	216.33	217.00	1	12,958	0.01%
2022/11/02	4	215.00	13	212.81	217.50	-9	12,985	-0.07%
2022/11/01	9	209.06	0	0.00	208.50	9	12,849	0.07%
2022/10/31	5	210.00	5.1	212.19	211.50	-0.1	12,874	0.00%
2022/10/28	6	210.83	6	207.17	208.50	0	12,879	0.00%
2022/10/27	5	202.40	13	204.73	207.00	-8	12,750	-0.06%
2022/10/26	11	202.50	2	201.25	199.50	9	12,741	0.07%
2022/10/25	2	209.25	3	208.17	207.00	-1	12,665	-0.01%
2022/10/24	10	207.40	15	207.87	207.50	-5	12,654	-0.04%
2022/10/21	9	200.11	6.1	201.52	195.00	2.9	12,710	0.02%
2022/10/20	2	198.00	5.1	199.74	199.50	-3.1	12,735	-0.02%
2022/10/19	24	205.52	25	203.46	205.00	-1	12,665	-0.01%
2022/10/18	8.1	198.09	9	199.28	201.00	-0.9	12,497	-0.01%
2022/10/17	10	190.05	5	192.10	195.00	5	12,474	0.04%
2022/10/14	1	195.00	3	195.50	195.50	-2	12,509	-0.02%
2022/10/13	1	182.00	1	178.50	178.00	0	12,619	0.00%
2022/10/12	1	190.50	2	190.50	189.00	-1	12,571	-0.01%
2022/10/11	1	187.00	9	190.56	187.50	-8	12,616	-0.06%
2022/10/07	10	205.30	3	204.17	204.00	7	12,604	0.06%
2022/10/06	2	204.50	0	0.00	207.00	2	12,628	0.02%
2022/10/05	20.1	201.05	21	201.52	200.50	-1	12,668	-0.01%
2022/10/04	6	193.25	6	196.67	198.00	0	12,570	0.00%
2022/10/03	2	183.25	3	186.50	188.50	-1	12,519	-0.01%
2022/09/30	1	187.50	7	184.29	189.00	-6	12,630	-0.05%
2022/09/29	1	188.50	1	189.50	186.00	0	12,684	0.00%
2022/09/28	6	189.83	6	190.58	187.00	0	12,715	0.00%
2022/09/27	3	197.33	2	195.50	200.00	1	12,759	0.01%
2022/09/26	7.1	199.42	6.2	199.01	193.00	0.9	12,737	0.01%
2022/09/23	2	207.25	3.1	207.00	205.00	-1.1	12,722	-0.01%
2022/09/22	2	208.00	6	209.17	207.00	-4	12,698	-0.03%
2022/09/21	1	214.50	0	0.00	216.00	1	12,641	0.01%
2022/09/20	3	220.17	4	218.00	220.50	-1	12,644	-0.01%
2022/09/19	0	0.00	2	223.00	222.00	-2	12,513	-0.02%
2022/09/16	1	227.00	3	226.00	221.50	-2	12,492	-0.02%
2022/09/15	1	230.00	0	0.00	228.00	1	12,403	0.01%
2022/09/14	11	228.68	4.3	229.67	229.50	6.7	12,408	0.05%
2022/09/13	7	244.57	0	0.00	240.00	7	12,285	0.06%
2022/09/12	1	247.00	1	248.50	246.50	0	12,262	0.00%
2022/09/08	4	244.00	4	243.75	242.00	0	12,336	0.00%
2022/09/07	33	242.85	35	240.66	242.00	-2	12,397	-0.02%
2022/09/06	4	251.50	5.1	252.94	250.50	-1.1	12,319	-0.01%
2022/09/05	8	248.63	11.4	251.52	247.50	-3.4	12,305	-0.03%
2022/09/02	4	243.75	4	246.63	243.00	0	12,206	0.00%
2022/09/01	13.3	252.67	2	257.50	244.50	11.3	12,032	0.09%
2022/08/31	4	268.50	4	266.50	270.50	0	11,794	0.00%
2022/08/30	2	267.50	0	0.00	267.50	2	11,767	0.02%
2022/08/29	4.1	260.18	5.2	262.29	266.50	-1.1	11,715	-0.01%
2022/08/26	1	284.00	2	281.75	278.00	-1	11,605	-0.01%
2022/08/24	2	272.00	0.3	270.67	270.00	1.7	11,603	0.01%
2022/08/23	13.4	280.87	9.3	281.17	274.00	4.2	11,453	0.04%
2022/08/22	8.3	296.33	6.3	299.66	288.00	2.1	11,245	0.02%
2022/08/19	15	294.77	23	285.57	295.00	-8	10,925	-0.07%
2022/08/18	2.1	274.17	3	278.17	281.50	-0.9	10,763	-0.01%
2022/08/17	2	278.00	2	278.00	278.00	0	10,705	0.00%
2022/08/16	2.2	279.05	1	284.00	277.00	1.2	10,591	0.01%
2022/08/15	4	279.25	3.1	280.33	282.00	0.9	10,432	0.01%
2022/08/12	2	257.75	7	260.85	261.50	-5	10,094	-0.05%
2022/08/11	0	0.00	5	255.10	254.00	-5	9,930	-0.05%
2022/08/10	1	252.50	1	248.00	245.50	0	9,778	0.00%
2022/08/09	2	248.75	2	249.50	249.00	0	9,654	0.00%
2022/08/08	1	239.50	2.2	242.77	246.50	-1.2	9,525	-0.01%
2022/08/05	21	244.05	21	241.67	244.00	0	9,468	0.00%
2022/08/04	12	238.46	8	235.31	234.50	4	9,353	0.04%
2022/08/02	3	234.33	3	235.17	238.00	0	9,128	0.00%
2022/08/01	4	237.75	1.2	236.42	243.50	2.8	8,992	0.03%
2022/07/28	35.1	239.45	23	256.59	238.50	12.1	8,673	0.14%
2022/07/27	6.2	254.32	6.1	256.92	263.50	0.1	8,248	0.00%
2022/07/26	29.1	257.01	19.1	269.88	254.50	10	7,993	0.13%
2022/07/25	2.5	273.80	0	0.00	272.00	2.5	7,811	0.03%
2022/07/22	8.1	280.91	3	286.00	278.50	5.1	7,679	0.07%
2022/07/21	21	280.60	20	277.73	282.00	1	7,498	0.01%
2022/07/20	4	267.02	5.1	265.70	266.50	-1.1	7,230	-0.01%
2022/07/19	0.5	258.18	0.2	257.00	253.00	0.3	7,063	0.00%
2022/07/18	4	259.63	1	260.50	259.00	3	7,012	0.04%
2022/07/15	17	253.06	17	249.15	253.50	0	6,872	0.00%
2022/07/14	1	237.00	2	244.00	247.00	-1	6,744	-0.01%
2022/07/12	2	239.50	0	0.00	238.50	2	6,465	0.03%
2022/07/11	1.1	259.55	1	249.50	248.50	0.1	6,373	0.00%
2022/07/08	16	261.94	16	257.50	262.00	0	6,216	0.00%
2022/07/07	3	238.00	3	245.83	251.50	0	5,992	0.00%
2022/07/06	3.1	243.99	4	248.38	243.00	-1	5,833	-0.02%
2022/07/05	1	248.00	0	0.00	247.00	1	5,761	0.02%
2022/07/01	0	0.00	9	247.00	244.00	-9	5,428	-0.17%
2022/06/30	1	263.00	0	0.00	260.50	1	5,294	0.02%
2022/06/28	1	289.00	1	291.00	289.50	0	5,134	0.00%
2022/06/27	0	0.00	1	305.50	312.50	-1	5,099	-0.02%
2022/06/24	0	0.00	1	284.50	284.50	-1	5,038	-0.02%
2022/06/23	2	288.50	0	0.00	286.50	2	4,981	0.04%
2022/06/22	1	293.50	0	0.00	294.00	1	4,931	0.02%
2022/06/20	2	310.00	1.1	306.00	299.00	0.9	4,812	0.02%
2022/06/17	1	317.50	0	0.00	316.00	1	4,736	0.02%
2022/06/16	1	335.50	2	323.00	316.00	-1	4,613	-0.02%
2022/06/15	0.1	328.00	2	327.50	329.50	-2	4,489	-0.04%
2022/06/14	1.1	346.32	0.3	340.00	343.00	0.8	4,421	0.02%
2022/06/09	1	368.50	0.7	371.43	372.00	0.3	4,350	0.01%
2022/06/08	0.1	368.50	0	0.00	365.00	0.1	4,333	0.00%
2022/06/07	2.4	368.27	0	0.00	367.50	2.4	4,335	0.06%
2022/06/06	0.3	377.00	0	0.00	373.00	0.3	4,331	0.01%
2022/06/01	7.2	372.64	1	375.50	371.00	6.2	4,385	0.14%
2022/05/31	0	0.00	2	392.00	394.50	-2	4,295	-0.05%
2022/05/27	2	374.75	2.1	376.50	376.50	-0.1	4,282	0.00%
2022/05/26	2.1	371.63	2.6	366.69	368.00	-0.6	4,372	-0.01%
2022/05/25	5	372.40	3	376.33	381.00	2	4,314	0.05%
2022/05/24	2.1	381.19	0	0.00	380.00	2.1	4,219	0.05%
2022/05/23	0	400.00	0	0.00	397.50	0	4,195	0.00%
2022/05/19	0	0.00	0.2	402.00	407.50	-0.2	4,241	0.00%
2022/05/18	1	416.50	1	414.00	414.00	0	4,263	0.00%
2022/05/16	1	405.00	1	409.00	401.00	0	4,301	0.00%
2022/05/13	0	0.00	1	397.00	398.00	-1	4,277	-0.02%
2022/05/12	1	383.00	0	0.00	381.00	1	4,265	0.02%
2022/05/11	0	0.00	1	402.50	391.00	-1	4,229	-0.02%
2022/05/10	7	400.71	6	390.08	404.00	1	4,228	0.02%
2022/05/09	1	396.66	1.1	397.33	395.00	0	4,273	0.00%
2022/05/06	0.4	401.50	0	0.00	401.50	0.4	4,351	0.01%
2022/05/03	1	399.50	1	398.00	399.50	0	4,350	0.00%
2022/04/29	5	405.70	4	403.75	404.00	1	4,417	0.02%
2022/04/28	0.2	400.00	0	0.00	395.00	0.2	4,424	0.00%
2022/04/27	2	410.00	2	402.00	409.00	0	4,415	0.00%
2022/04/26	0	0.00	3	407.67	406.00	-3	4,382	-0.07%
2022/04/25	2.1	407.76	2	412.75	406.50	0.1	4,401	0.00%
2022/04/22	0.1	444.50	0	0.00	434.50	0.1	4,379	0.00%
2022/04/20	0	0.00	0.2	456.00	458.50	-0.2	4,406	0.00%
2022/04/15	0.1	443.50	0	0.00	441.00	0.1	4,550	0.00%
2022/04/12	1	454.00	0	0.00	454.00	1	4,575	0.02%
2022/04/11	2.1	465.48	2	495.00	455.00	0.1	4,551	0.00%
2022/04/08	3	507.00	2	516.50	498.00	1	4,520	0.02%
2022/04/07	3	520.00	1	525.00	509.00	2	4,488	0.04%
2022/04/06	1	510.00	1	513.00	516.00	0	4,446	0.00%
2022/04/01	0.2	516.20	1	524.00	526.00	-0.8	4,428	-0.02%
2022/03/31	1	529.00	0	0.00	524.00	1	4,442	0.02%
2022/03/30	0	0.00	0.3	538.00	537.00	-0.3	4,433	-0.01%
2022/03/23	0	0.00	0.2	514.67	514.00	-0.2	4,439	0.00%
2022/03/22	0	0.00	0.2	493.00	490.00	-0.2	4,435	0.00%
2022/03/18	2	480.00	0	0.00	480.50	2	4,509	0.04%
2022/03/17	0	0.00	11	481.50	489.50	-11	4,508	-0.24%
2022/03/16	1	463.00	0	0.00	460.00	1	4,481	0.02%
2022/03/15	1.1	464.17	0	0.00	458.50	1.1	4,464	0.02%
2022/03/14	0.1	481.00	0	0.00	485.00	0.1	4,419	0.00%
2022/03/11	2.1	494.72	0	0.00	489.00	2.1	4,433	0.05%
2022/03/10	0	500.00	0	0.00	498.50	0	4,467	0.00%
2022/03/09	3	485.00	3	486.00	486.50	0	4,471	0.00%
2022/03/08	0.2	484.62	1	490.00	475.50	-0.8	4,524	-0.02%
2022/03/07	2	503.50	0	0.00	494.50	2	4,516	0.04%
2022/03/03	10	540.30	10	556.20	535.00	0	4,564	0.00%
2022/03/02	1	543.02	0	0.00	548.00	1	4,631	0.02%
2022/03/01	8	538.00	0	0.00	539.00	8	4,670	0.17%
2022/02/23	2	525.50	2	526.00	529.00	0	4,578	0.00%
2022/02/21	3	532.67	1	534.00	533.00	2	4,628	0.04%
2022/02/18	0	0.00	1	537.00	536.00	-1	4,626	-0.02%
2022/02/17	1	522.00	1	531.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	3	525.00	528.00	-3	4,739	-0.06%
2022/02/14	0.2	499.00	0	0.00	496.00	0.2	4,926	0.00%
2022/02/10	1.2	522.50	1	517.00	516.00	0.2	5,059	0.00%
2022/02/08	2	504.00	0	0.00	506.00	2	5,149	0.04%
2022/01/26	0.5	480.00	1	478.00	472.00	-0.6	5,269	-0.01%
2022/01/25	4	484.75	3	480.00	477.00	1	5,410	0.02%
2022/01/24	0	0.00	2	485.00	496.00	-2	5,518	-0.04%
2022/01/21	1	510.00	1	502.00	490.50	0	5,596	0.00%
2022/01/19	4.3	524.94	4	519.00	519.00	0.3	5,821	0.00%
2022/01/14	4	513.75	4	511.00	514.00	0	5,944	0.00%
2022/01/12	1	511.00	1	507.00	505.00	0	6,150	0.00%
2022/01/11	1.3	513.85	1	512.00	509.00	0.3	6,285	0.00%
2022/01/07	1	559.00	0	0.00	558.00	1	6,329	0.02%
2022/01/06	1	572.00	1	573.00	573.00	0	6,406	0.00%
2022/01/05	2	586.00	2	590.00	589.00	0	6,501	0.00%
2022/01/04	7	584.86	7	592.14	585.00	0	6,518	0.00%
2022/01/03	2	582.00	3	583.00	583.00	-1	6,579	-0.02%
2021/12/29	1	569.00	4	568.00	569.00	-3	6,716	-0.04%
2021/12/28	1	572.00	1	571.00	572.00	0	6,892	0.00%
2021/12/14	0	557.00	0	0.00	556.00	0	7,611	0.00%
2021/12/13	1	571.00	0	0.00	574.00	1	7,668	0.01%
2021/12/10	1	577.00	1	573.00	572.00	0	7,717	0.00%
2021/12/07	0	585.00	0	0.00	586.00	0	7,757	0.00%
2021/12/06	0	590.00	0	0.00	581.00	0	7,771	0.00%
2021/12/03	2	600.00	2	603.00	601.00	0	7,856	0.00%
2021/12/02	3	599.67	1	606.00	590.00	2	7,958	0.03%
2021/12/01	2	612.50	1	619.00	608.00	1	8,101	0.01%
2021/11/30	2	622.50	2	620.00	626.00	0	8,105	0.00%
2021/11/29	1	587.00	1	581.00	584.00	0	8,059	0.00%
2021/11/26	4	582.00	3	586.00	585.00	1	8,084	0.01%
2021/11/25	8	577.13	8	571.88	579.00	0	8,020	0.00%
2021/11/24	0	0.00	3	577.00	566.00	-3	8,127	-0.04%
2021/11/18	5	549.60	3	550.00	548.00	2	8,499	0.02%
2021/11/15	2	563.57	2	577.50	562.00	0	8,567	0.00%
2021/11/12	1	575.00	1	583.94	574.00	0	8,598	0.00%
2021/11/11	0	0.00	1	575.00	576.00	-1	8,569	-0.01%
2021/11/10	2	540.00	0	0.00	555.00	2	8,532	0.02%
2021/11/09	2	544.50	2	544.50	542.00	0	8,549	0.00%
2021/11/08	4	543.25	4	541.75	536.00	0	8,522	0.00%
2021/11/05	6	546.28	5	544.60	558.00	1	8,506	0.01%
2021/11/04	1	535.00	1	544.00	535.00	0	8,427	0.00%
2021/11/03	1	510.00	0	524.00	530.00	1	8,376	0.01%
2021/11/02	6	525.63	6	528.33	526.00	0	8,331	0.00%
2021/11/01	1	505.03	1	508.00	514.00	0	8,267	0.00%
2021/10/29	1	487.50	6	486.08	490.50	-5	8,313	-0.06%
2021/10/28	6	466.58	2	469.00	465.50	4	8,216	0.05%
2021/10/27	5	468.00	8	469.88	470.50	-3	8,151	-0.04%
2021/10/25	1	437.00	1	443.00	442.00	0	8,045	0.00%
2021/10/22	2	439.25	2	446.75	440.50	0	8,096	0.00%
2021/10/21	4	443.00	1	428.50	430.00	3	8,048	0.04%
2021/10/20	3	445.17	3	451.50	456.50	0	8,036	0.00%
2021/10/19	3	441.67	5.1	441.13	450.50	-2.1	7,971	-0.03%
2021/10/18	0	0.00	1.1	410.00	412.00	-1.1	7,845	-0.01%
2021/10/15	0.1	407.33	0	0.00	413.50	0.1	7,803	0.00%
2021/10/13	2	396.00	0	0.00	393.00	2	7,675	0.03%
2021/10/12	0	0.00	1	426.00	418.50	-1	7,620	-0.01%
2021/10/08	2	437.75	1	426.00	430.00	1	7,639	0.01%
2021/10/07	0	0.00	2	434.50	431.00	-2	7,595	-0.03%
2021/10/06	0	0.00	1	428.00	407.00	-1	7,534	-0.01%
2021/10/05	3	412.67	2	410.75	425.00	1	7,507	0.01%
2021/10/04	2	415.50	1	429.00	401.50	1	7,422	0.01%
2021/10/01	1	435.00	3	425.00	423.00	-2	7,494	-0.03%
2021/09/30	10	435.25	8	425.00	435.00	2	7,545	0.03%
2021/09/29	4.1	436.43	0	0.00	419.00	4.1	7,446	0.05%
2021/09/24	1	472.00	2	474.50	473.00	-1	7,293	-0.01%
2021/09/23	1	461.50	1	463.00	469.50	0	7,221	0.00%
2021/09/22	0.3	446.50	0	0.00	443.00	0.3	7,174	0.00%
2021/09/17	0	0.00	1	460.00	460.00	-1	7,178	-0.01%
2021/09/16	2	454.25	2	456.50	449.00	0	7,207	0.00%
2021/09/15	0	0.00	4	440.25	448.50	-4	7,272	-0.06%
2021/09/14	2	443.50	0	0.00	444.00	2	7,355	0.03%
2021/09/13	0	0.00	1	430.50	434.00	-1	7,539	-0.01%
2021/09/08	2	418.25	0	0.00	410.00	2	7,719	0.03%
2021/09/07	1	433.00	1	442.50	438.50	0	7,636	0.00%
2021/09/06	0	0.00	1	450.49	453.50	-1	7,514	-0.01%
2021/09/02	1	428.50	0	0.00	413.00	1	7,455	0.01%
2021/09/01	1	426.00	2	422.00	426.00	-1	7,564	-0.01%
2021/08/31	3	416.67	4	420.63	421.50	-1	7,632	-0.01%
2021/08/30	3	420.00	2	424.25	420.50	1	7,856	0.01%
2021/08/27	1	395.50	2	405.20	413.00	-1	7,882	-0.01%
2021/08/25	1	378.00	1	383.00	387.50	0	7,950	0.00%
2021/08/20	2	360.75	1	368.00	365.00	1	8,070	0.01%
2021/08/16	0	367.50	0	0.00	375.50	0	8,285	0.00%
2021/08/13	0	0.00	1	392.00	380.00	-1	8,408	-0.01%
2021/08/12	2	396.00	1	399.00	400.50	1	8,396	0.01%
2021/08/06	1	417.00	1.1	402.67	416.00	-0.1	9,206	0.00%
2021/08/04	9	402.33	9	406.89	396.00	0	9,662	0.00%
2021/08/03	0	0.00	5	405.00	405.50	-5	9,629	-0.05%
2021/08/02	0.1	395.00	0	0.00	389.50	0.1	9,681	0.00%
2021/07/30	5	395.00	0	0.00	397.00	5	9,818	0.05%
2021/07/28	0	0.00	0	383.00	383.50	0	9,954	0.00%
2021/07/23	0	393.00	0	0.00	391.50	0	10,051	0.00%
2021/07/22	1	418.00	1	423.00	427.50	0	10,131	0.00%
2021/07/19	0	0.00	2	426.00	420.00	-2	10,432	-0.02%
2021/07/16	2	434.25	0	0.00	436.00	2	10,488	0.02%
2021/07/14	1	430.50	2	431.00	434.00	-1	10,527	-0.01%
2021/07/13	4	433.38	4	422.50	420.00	0	10,581	0.00%
2021/07/12	1	426.50	1	427.50	428.00	0	10,654	0.00%
2021/07/08	1	417.50	0	0.00	419.00	1	10,861	0.01%
2021/07/07	2	423.50	2.1	427.00	424.50	-0.1	10,779	0.00%
2021/07/06	5	408.00	7.3	410.41	407.50	-2.3	10,703	-0.02%
2021/07/05	4	404.00	4	403.00	406.00	0	10,729	0.00%
2021/07/01	1	382.00	0	381.00	379.00	1	10,827	0.01%
2021/06/30	2	384.00	3	387.67	389.50	-1	10,896	-0.01%
2021/06/28	3	389.00	0	0.00	387.50	3	11,215	0.03%
2021/06/25	9	399.00	5	394.70	393.00	4	11,430	0.03%
2021/06/24	1	401.50	1	404.00	402.50	0	11,444	0.00%
2021/06/23	5	394.50	7	396.43	394.00	-2	11,434	-0.02%
2021/06/22	2	383.50	8.1	376.34	387.00	-6.1	11,496	-0.05%
2021/06/21	2	364.00	1	370.50	358.50	1	11,504	0.01%
2021/06/18	3	355.50	2	361.00	359.50	1	11,641	0.01%
2021/06/17	1	339.50	6.4	348.43	354.50	-5.4	11,625	-0.05%
2021/06/16	1	346.00	1	345.50	340.50	0	11,770	0.00%
2021/06/15	0	0.00	0	347.00	347.00	0	11,979	0.00%
2021/06/11	5	349.47	3	351.33	345.50	2	12,086	0.02%
2021/06/10	8	354.31	0.1	361.38	348.50	7.9	12,066	0.07%
2021/06/09	0	0.00	9.2	363.34	361.50	-9.2	12,014	-0.08%
2021/06/08	1	354.97	1	354.00	350.00	0	12,086	0.00%
2021/06/07	10	345.36	9.2	353.85	352.00	0.9	12,149	0.01%
2021/06/04	0	0.00	15	335.83	341.00	-15	12,164	-0.12%
2021/06/03	31	328.44	33.1	330.88	335.50	-2.1	12,286	-0.02%
2021/06/02	17.1	324.34	0	319.00	319.50	17	12,406	0.14%
2021/06/01	3	328.00	0	0.00	326.00	3	12,809	0.02%
2021/05/31	0	0.00	15	330.13	330.50	-15	12,903	-0.12%
2021/05/28	3	316.17	1	318.50	313.00	2	12,973	0.02%
2021/05/25	4	324.13	1	328.50	323.00	3	13,888	0.02%
2021/05/24	0	0.00	6	319.50	322.50	-6	14,179	-0.04%
2021/05/21	3	309.66	8	309.56	315.00	-5	14,241	-0.04%
2021/05/20	3	294.00	1	299.00	292.00	2	14,242	0.01%
2021/05/19	1	315.50	1	315.35	303.50	0	14,320	0.00%
2021/05/18	1	310.02	0	0.00	310.00	1	14,420	0.01%
2021/05/17	20	296.10	25	299.00	302.00	-5	14,416	-0.03%
2021/05/14	6	301.50	7	294.29	290.00	-1	14,577	-0.01%
2021/05/13	2	283.50	3	283.67	283.50	-1	14,722	-0.01%
2021/05/12	7	274.93	7	270.86	268.50	0	14,720	0.00%
2021/05/11	2.1	284.85	0	0.00	279.50	2.1	14,604	0.01%
2021/05/10	4	315.00	4	320.88	307.00	0	14,629	0.00%
2021/05/07	5	311.20	8	310.63	318.00	-3	14,693	-0.02%
2021/05/06	6	301.83	8	302.56	305.00	-2	14,811	-0.01%
2021/05/05	11	288.95	9	314.00	289.00	2	14,962	0.01%
2021/05/04	0	0.00	4	306.75	308.00	-4	15,155	-0.03%
2021/05/03	3	304.17	0	0.00	298.50	3	15,361	0.02%
2021/04/29	7	317.86	7	317.86	318.50	0	15,576	0.00%
2021/04/28	7	320.29	11	317.32	316.00	-4	15,722	-0.03%
2021/04/27	2	308.50	4	309.00	307.50	-2	15,651	-0.01%
2021/04/26	15.1	312.25	2	309.00	305.50	13.1	15,604	0.08%
2021/04/23	0	0.00	1	324.00	324.50	-1	15,471	-0.01%
2021/04/22	1.1	317.64	4	318.75	315.50	-2.9	15,551	-0.02%
2021/04/21	0	0.00	4	324.00	316.00	-4	15,609	-0.03%
2021/04/19	8.1	323.75	10	324.25	319.50	-2	15,976	-0.01%
2021/04/16	19.1	333.32	15	339.10	332.50	4.1	16,094	0.03%
2021/04/15	13	330.88	13	325.76	341.50	0	16,156	0.00%
2021/04/14	3	318.83	0	0.00	315.50	3	16,343	0.02%
2021/04/13	1	320.00	0	0.00	320.00	1	16,600	0.01%
2021/04/12	2.1	323.56	3	328.33	323.00	-0.9	17,156	-0.01%
2021/04/09	0	0.00	1	340.50	334.50	-1	17,408	-0.01%
2021/04/08	2.2	336.12	1	333.50	332.50	1.2	17,517	0.01%
2021/04/07	13.1	342.37	3	342.67	340.50	10.1	17,676	0.06%
2021/04/06	14	352.86	4	352.50	351.00	10	17,697	0.06%
2021/04/01	4	356.75	2	360.25	351.50	2	17,728	0.01%
2021/03/31	7	351.43	8	354.19	354.00	-1	17,659	-0.01%
2021/03/30	2	352.50	6	347.08	356.00	-4	17,607	-0.02%
2021/03/29	5	336.40	1	338.50	332.00	4	17,594	0.02%
2021/03/26	2	330.75	8	336.38	335.50	-6	17,648	-0.03%
2021/03/25	6	323.08	0	0.00	318.00	6	17,696	0.03%
2021/03/24	1	325.50	3	323.17	326.00	-2	17,729	-0.01%
2021/03/23	3	305.50	7.1	322.68	305.50	-4.1	17,862	-0.02%
2021/03/22	1	306.50	3.1	302.02	306.50	-2.1	17,897	-0.01%
2021/03/19	8	299.88	0	0.00	307.00	8	18,207	0.04%
2021/03/18	8	312.50	16	306.72	312.50	-8	18,415	-0.04%
2021/03/17	0	0.00	6	298.50	299.00	-6	19,046	-0.03%
2021/03/16	5	295.40	1	298.50	293.50	4	19,039	0.02%
2021/03/15	1	296.00	0	0.00	296.00	1	19,156	0.01%
2021/03/12	4	295.00	8	300.75	292.00	-4	19,332	-0.02%
2021/03/11	6	288.50	5	288.00	293.00	1	19,290	0.01%
2021/03/10	1	281.50	3	282.17	283.50	-2	19,312	-0.01%
2021/03/09	8	274.94	7	276.93	273.50	1	19,378	0.01%
2021/03/08	9	295.86	6	296.95	279.50	3	19,323	0.02%
2021/03/05	2	284.50	5	287.80	295.00	-3	19,253	-0.02%
2021/03/04	10	279.85	8	279.81	278.50	2	19,494	0.01%
2021/03/03	9	281.94	5	280.70	280.50	4	20,089	0.02%
2021/03/02	11	298.27	1	292.00	291.00	10	20,206	0.05%
2021/02/26	9	301.28	9	305.11	299.00	0	20,621	0.00%
2021/02/25	22	309.41	26	311.40	306.00	-4	20,571	-0.02%
2021/02/24	6	304.42	15	306.93	295.00	-9	20,482	-0.04%
2021/02/23	13.1	288.11	11	287.95	286.00	2.1	20,111	0.01%
2021/02/22	9.1	296.40	3	299.00	294.50	6.1	20,077	0.03%
2021/02/19	2	294.00	1	289.50	290.00	1	20,068	0.00%
2021/02/18	2	285.00	3	288.17	288.00	-1	20,471	0.00%
2021/02/17	10	284.70	11	284.82	286.50	-1	20,394	0.00%
2021/02/05	19	262.18	12	261.79	265.00	7	20,323	0.03%
2021/02/04	12	250.29	19	249.82	254.00	-7	20,022	-0.03%
2021/02/03	23	245.28	25	249.22	243.50	-2	19,998	-0.01%
2021/02/02	15	242.27	16	238.41	246.00	-1	20,266	0.00%
2021/02/01	6	231.00	9	230.50	233.00	-3	20,194	-0.01%
2021/01/29	5	228.60	5	240.20	226.00	0	20,282	0.00%
2021/01/28	2	234.75	1	241.50	236.00	1	20,453	0.00%
2021/01/27	7	246.14	8	242.13	248.00	-1	20,900	0.00%
2021/01/26	3	236.67	3	243.33	238.00	0	20,689	0.00%
2021/01/25	28	249.27	2	236.25	233.50	26	20,465	0.13%
2021/01/22	18	245.03	29	234.12	253.50	-11	20,285	-0.05%
2021/01/21	3	230.50	23	226.76	230.50	-20	20,632	-0.10%
2021/01/19	1	223.50	1	221.00	221.00	0	20,942	0.00%
2021/01/18	0	0.00	2	221.50	223.00	-2	20,942	-0.01%
2021/01/15	4	219.75	0	0.00	219.00	4	21,070	0.02%
2021/01/14	2	221.00	5	220.90	224.00	-3	21,183	-0.01%
2021/01/13	13	224.35	0	0.00	220.00	13	21,377	0.06%
2021/01/12	5	218.00	5	220.00	222.00	0	21,255	0.00%
2021/01/11	12	216.50	7	218.07	221.00	5	21,231	0.02%
2021/01/08	6	213.50	6	215.08	216.00	0	21,161	0.00%
2021/01/07	4	213.25	5	215.00	212.50	-1	21,266	0.00%
2021/01/06	31	208.24	35	208.89	205.50	-4	21,103	-0.02%
2021/01/05	27	205.61	18	207.58	209.00	9	20,767	0.04%
2021/01/04	2	187.75	22	192.59	200.00	-20	20,315	-0.10%
2020/12/31	3	181.50	7	180.93	182.00	-4	20,417	-0.02%
2020/12/30	2	176.25	14	177.86	178.00	-12	20,352	-0.06%
2020/12/29	4	175.25	3	174.50	175.00	1	20,296	0.00%
2020/12/28	2	169.00	3	170.50	173.50	-1	20,363	0.00%
2020/12/25	17	169.44	4	171.25	168.50	13	20,484	0.06%
2020/12/23	3	179.00	18	176.33	176.50	-15	21,025	-0.07%
2020/12/22	2	172.50	2	172.50	170.00	0	21,244	0.00%
2020/12/18	9	173.72	4	174.63	173.00	5	21,402	0.02%
2020/12/17	13	175.65	7	177.57	176.50	6	21,487	0.03%
2020/12/16	5	178.40	8	177.44	176.50	-3	21,308	-0.01%
2020/12/15	25	177.64	6	177.83	174.50	19	21,169	0.09%
2020/12/14	20	184.68	31	184.03	186.00	-11	21,176	-0.05%
2020/12/11	21	180.10	22	186.36	173.50	-1	21,227	0.00%
2020/12/10	5	175.00	0	0.00	178.00	5	20,892	0.02%
2020/12/09	2	176.00	2	176.50	177.00	0	20,964	0.00%
2020/12/08	9	177.11	6	176.25	180.00	3	21,114	0.01%
2020/12/07	0	0.00	3	176.17	172.50	-3	21,181	-0.01%
2020/12/04	1	174.50	7	170.00	169.50	-6	21,257	-0.03%
2020/12/03	4	169.38	2	171.75	172.00	2	21,423	0.01%
2020/12/02	5	178.90	3	179.50	177.50	2	21,593	0.01%
2020/12/01	4	175.00	2	177.50	175.00	2	21,832	0.01%
2020/11/30	19	180.50	13	175.81	181.00	6	22,146	0.03%
2020/11/27	16	170.41	10	170.05	171.00	6	22,106	0.03%
2020/11/26	6	159.00	17	158.56	165.00	-11	21,958	-0.05%
2020/11/25	20	152.18	6	151.50	150.00	14	21,831	0.06%
2020/11/24	3	148.83	24	149.54	152.50	-21	21,510	-0.10%
2020/11/23	7	139.86	2	141.50	139.00	5	21,122	0.02%
2020/11/20	1.5	137.67	22	136.52	138.00	-20.5	21,154	-0.10%
2020/11/19	6	137.08	11	137.91	136.50	-5	21,594	-0.02%
2020/11/18	3	141.00	2	140.75	140.50	1	22,024	0.00%
2020/11/17	25	142.96	36	141.51	144.00	-11	22,546	-0.05%
2020/11/16	3	136.67	14	135.54	134.50	-11	22,619	-0.05%
2020/11/13	12	130.54	0	0.00	133.50	12	23,023	0.05%
2020/11/12	11	130.95	7	133.43	133.00	4	23,372	0.02%
2020/11/11	16	132.63	14	132.71	130.00	2	24,230	0.01%
2020/11/10	11	129.77	35	129.56	131.00	-24	24,580	-0.10%
2020/11/09	10	126.85	7	127.93	125.50	3	24,922	0.01%
2020/11/06	27	129.28	10	129.75	126.50	17	25,163	0.07%
2020/11/05	15	127.47	15	126.10	127.50	0	25,319	0.00%
2020/11/04	18	124.72	55	126.02	125.50	-37	25,317	-0.15%
2020/11/03	0	0.00	1	117.00	118.00	-1	24,845	0.00%
2020/10/30	10	115.00	12	114.54	115.50	-2	25,649	-0.01%
2020/10/29	13	110.42	27	112.35	114.50	-14	25,690	-0.05%
2020/10/28	34	113.21	7	111.07	111.00	27	25,271	0.11%
2020/10/23	4	120.63	4	121.00	121.00	0	25,337	0.00%
2020/10/22	18	120.64	13	123.65	121.50	5	25,415	0.02%
2020/10/21	7	132.29	6	126.08	125.50	1	25,266	0.00%
2020/10/20	1	127.00	1	129.50	130.00	0	25,065	0.00%
2020/10/19	1	129.50	7	128.43	126.50	-6	25,132	-0.02%
2020/10/16	4	124.50	2	128.50	124.50	2	25,702	0.01%
2020/10/15	3	129.50	1	129.50	128.00	2	25,721	0.01%
2020/10/14	2	124.25	3	127.33	127.50	-1	25,500	0.00%
2020/10/13	1	122.50	2	124.00	123.00	-1	25,389	0.00%
2020/10/12	3	126.83	3	126.00	124.50	0	25,464	0.00%
2020/10/08	25	126.08	21	126.00	127.00	4	25,504	0.02%
2020/10/07	3	120.00	2	120.25	121.50	1	25,230	0.00%
2020/10/06	3	121.00	2	122.50	121.50	1	25,325	0.00%
2020/10/05	1	119.00	4	119.38	119.50	-3	25,291	-0.01%
2020/09/30	10	115.65	6	116.83	118.00	4	25,190	0.02%
2020/09/29	20	118.70	12	120.04	116.00	8	25,088	0.03%
2020/09/28	18	116.28	25	117.68	120.50	-7	24,889	-0.03%
2020/09/25	25	115.38	20	116.08	113.00	5	24,582	0.02%
2020/09/24	17	119.94	3	122.17	119.50	14	24,484	0.06%
2020/09/23	3	127.50	5	127.30	128.00	-2	24,310	-0.01%
2020/09/22	7	128.64	6	128.50	127.00	1	24,831	0.00%
2020/09/21	1	135.00	1	130.00	130.00	0	24,943	0.00%
2020/09/18	6	134.25	1	134.50	134.50	5	24,915	0.02%
2020/09/17	5	135.00	16	134.63	136.00	-11	24,892	-0.04%
2020/09/16	13	133.23	20	134.70	133.00	-7	24,713	-0.03%
2020/09/15	12	132.08	11	130.91	129.50	1	24,499	0.00%
2020/09/14	5	125.10	8	125.31	125.50	-3	24,093	-0.01%
2020/09/11	6	123.33	2	123.00	123.00	4	24,262	0.02%
2020/09/10	32	129.67	11	125.73	126.00	21	24,201	0.09%
2020/09/09	9	125.39	11	128.09	132.00	-2	24,286	-0.01%
2020/09/08	6	129.67	11	130.64	128.00	-5	24,190	-0.02%
2020/09/07	16	135.47	14	132.46	126.50	2	24,242	0.01%
2020/09/04	13	136.58	8	136.25	136.50	5	24,763	0.02%
2020/09/03	28	139.04	24	139.38	138.00	4	25,002	0.02%
2020/09/02	21	130.17	11	130.95	131.00	10	24,461	0.04%
2020/09/01	3	127.83	12	128.63	132.50	-9	23,928	-0.04%
2020/08/31	13	122.96	10	123.45	120.50	3	23,549	0.01%
2020/08/28	5	124.20	6	125.08	123.00	-1	23,383	0.00%
2020/08/27	14	132.00	19	131.00	129.00	-5	23,254	-0.02%
2020/08/26	23	130.54	22	131.25	131.00	1	23,598	0.00%
2020/08/25	9	128.78	12	129.08	129.00	-3	23,887	-0.01%
2020/08/24	10	131.65	1	132.00	132.00	9	23,450	0.04%
2020/08/21	15	133.53	27	136.26	140.50	-12	23,067	-0.05%
2020/08/20	8	132.56	14	135.21	128.00	-6	22,561	-0.03%
2020/08/19	23	142.54	26	142.83	142.00	-3	22,319	-0.01%
2020/08/18	47	139.82	37	139.85	138.50	10	22,087	0.05%
2020/08/17	47	141.29	24	141.81	138.50	23	22,089	0.10%
2020/08/14	20	135.50	44	139.22	144.00	-24	21,462	-0.11%
2020/08/13	58	133.22	41	134.85	131.00	17	21,254	0.08%
2020/08/12	1	125.00	12	127.96	129.00	-11	21,126	-0.05%
2020/08/11	8	117.19	4	116.13	117.50	4	20,834	0.02%
2020/08/10	4	116.75	6	119.42	120.00	-2	20,473	-0.01%
2020/08/07	10	115.70	8	114.00	113.50	2	20,183	0.01%
2020/08/06	19	117.18	10	117.50	118.50	9	20,065	0.04%
2020/08/05	13	117.69	9	115.94	116.00	4	19,961	0.02%
2020/08/04	2	107.50	11	106.91	111.50	-9	19,411	-0.05%
2020/08/03	12	102.21	9	103.22	101.50	3	19,281	0.02%
2020/07/31	9	99.90	5	101.10	100.00	4	19,193	0.02%
2020/07/30	4	101.45	28	98.08	100.00	-24	19,020	-0.13%
2020/07/29	0	0.00	3	94.03	94.60	-3	18,671	-0.02%
2020/07/28	3	97.67	2	96.40	96.10	1	18,568	0.01%
2020/07/27	1	94.00	1	93.80	94.40	0	18,413	0.00%
2020/07/24	14	94.14	10	92.59	92.30	4	18,529	0.02%
2020/07/23	17	96.81	12	96.08	96.00	5	18,691	0.03%
2020/07/22	22	93.51	18	96.77	96.50	4	18,608	0.02%
2020/07/21	0	0.00	5	87.88	89.80	-5	17,942	-0.03%
2020/07/20	1	80.00	3	81.00	81.70	-2	18,263	-0.01%
2020/07/16	2	81.05	5	81.72	81.80	-3	18,413	-0.02%
2020/07/15	2	81.50	2	81.00	80.50	0	18,412	0.00%
2020/07/14	1	79.80	0	0.00	79.00	1	18,485	0.01%
2020/07/13	1	80.60	0	0.00	82.70	1	18,653	0.01%
2020/07/10	0	0.00	1	82.80	82.70	-1	18,846	-0.01%
2020/07/09	3	87.73	1	87.60	86.10	2	19,015	0.01%
2020/07/08	4	89.05	5	87.44	88.10	-1	19,258	-0.01%
2020/07/07	6	86.42	3	87.07	85.40	3	19,298	0.02%
2020/07/06	15	86.82	1	86.90	86.50	14	19,317	0.07%
2020/07/03	7	83.74	8	84.14	84.30	-1	19,427	-0.01%
2020/07/02	1	80.30	11	81.05	81.90	-10	19,400	-0.05%
2020/07/01	24	80.58	5	79.10	78.40	19	19,314	0.10%
2020/06/30	5	77.66	14	78.11	79.30	-9	18,858	-0.05%
2020/06/29	3	73.23	10	73.20	72.10	-7	18,765	-0.04%
2020/06/24	1	72.00	9	72.00	72.10	-8	18,843	-0.04%
2020/06/23	24	71.14	19	73.27	70.50	5	19,099	0.03%
2020/06/22	3	71.83	10	72.57	72.50	-7	19,195	-0.04%
2020/06/19	0	0.00	7	69.23	69.60	-7	19,083	-0.04%
2020/06/18	9	68.93	8	69.30	69.40	1	19,140	0.01%
2020/06/17	13	67.08	13	67.89	67.80	0	18,947	0.00%
2020/06/16	4	67.15	12	67.40	66.50	-8	18,966	-0.04%
2020/06/15	16	64.91	6	65.10	63.30	10	18,702	0.05%
2020/06/12	24	64.39	30	65.05	65.40	-6	18,726	-0.03%
2020/06/11	33	67.03	14	67.15	65.90	19	18,425	0.10%
2020/06/10	8	63.78	58	62.87	65.30	-50	17,466	-0.29%
2020/06/09	7	59.46	8	60.05	59.40	-1	16,885	-0.01%
2020/06/08	3	59.70	0	0.00	59.50	3	16,932	0.02%
2020/06/05	17	60.67	27	60.33	60.40	-10	16,913	-0.06%
2020/06/04	7	59.21	0	0.00	59.10	7	16,812	0.04%
2020/06/03	24	59.13	9	59.43	59.40	15	16,950	0.09%
2020/06/02	36	61.38	26	60.87	59.70	10	16,883	0.06%
2020/06/01	20	58.36	12	58.58	60.30	8	16,561	0.05%
2020/05/29	4	55.75	2	55.50	56.00	2	16,149	0.01%
2020/05/28	3	56.33	13	56.50	55.00	-10	16,444	-0.06%
2020/05/27	7	56.30	4	56.35	56.00	3	16,532	0.02%
2020/05/26	12	56.33	5	56.20	56.20	7	16,481	0.04%
2020/05/25	13	54.51	3	54.63	54.70	10	16,235	0.06%
2020/05/22	8	57.06	6	55.77	54.10	2	16,085	0.01%
2020/05/21	19	59.17	10	59.12	58.70	9	15,936	0.06%
2020/05/20	12	57.93	6	58.45	57.80	6	16,305	0.04%
2020/05/19	13	58.08	17	58.92	58.50	-4	16,013	-0.02%
2020/05/18	5	64.42	1	66.20	63.00	4	15,354	0.03%
2020/05/15	1	69.50	0	0.00	69.90	1	15,233	0.01%
2020/05/14	2	71.90	0	0.00	70.50	2	15,197	0.01%
2020/05/13	4	73.60	5	73.22	72.80	-1	15,197	-0.01%
2020/05/12	3	73.70	9	72.58	71.80	-6	15,159	-0.04%
2020/05/11	9	73.33	12	74.25	75.20	-3	15,088	-0.02%
2020/05/08	4	70.70	1	71.90	71.30	3	14,939	0.02%
2020/05/07	5	69.84	0	0.00	69.50	5	14,955	0.03%
2020/05/06	1	69.50	1	70.00	69.60	0	14,843	0.00%
2020/05/05	1	70.50	5	70.72	69.80	-4	14,850	-0.03%
2020/05/04	3	69.73	0	0.00	70.50	3	14,777	0.02%
2020/04/30	3	71.37	1	71.30	71.30	2	14,741	0.01%
2020/04/29	1	71.50	1	71.40	72.00	0	14,677	0.00%
2020/04/28	3	69.50	5	69.98	70.50	-2	14,493	-0.01%
2020/04/27	1	67.70	2	68.30	67.60	-1	14,229	-0.01%
2020/04/24	4	67.30	4	67.23	67.50	0	14,120	0.00%
2020/04/23	4	66.25	17	67.31	68.10	-13	14,001	-0.09%
2020/04/22	3	64.10	1	64.60	65.40	2	13,543	0.01%
2020/04/20	8	65.53	7	65.39	65.70	1	13,386	0.01%
2020/04/17	11	65.98	8	65.99	64.50	3	13,446	0.02%
2020/04/16	7	64.59	4	64.98	65.00	3	13,214	0.02%
2020/04/15	29	64.61	28	65.36	62.10	1	12,910	0.01%
2020/04/14	2	57.90	10	61.66	62.10	-8	12,508	-0.06%
2020/04/13	0	0.00	7	56.43	56.50	-7	12,269	-0.06%
2020/04/10	10	52.88	7	52.79	53.70	3	11,965	0.03%
2020/04/09	11	52.78	2	53.30	52.00	9	11,825	0.08%
2020/04/08	1	52.20	0	0.00	53.40	1	11,714	0.01%
2020/04/07	4	54.45	1	55.80	53.40	3	11,489	0.03%
2020/04/06	1	54.10	1	53.80	54.30	0	11,222	0.00%
2020/04/01	2	53.05	1	52.70	53.80	1	11,126	0.01%
2020/03/31	35	54.94	36	53.21	55.00	-1	10,938	-0.01%
2020/03/30	5	50.94	6	51.57	52.40	-1	10,584	-0.01%
2020/03/27	18	51.03	9	50.22	50.40	9	10,329	0.09%
2020/03/26	8	46.36	12	46.05	47.00	-4	9,955	-0.04%
2020/03/25	1	42.10	2	43.15	43.65	-1	9,663	-0.01%
2020/03/24	1	40.30	1	39.45	39.70	0	9,510	0.00%
2020/03/23	1	38.75	1	38.70	38.70	0	9,309	0.00%
2020/03/20	2	44.58	2	46.05	43.00	0	9,177	0.00%
2020/03/19	6	44.28	5	44.08	42.85	1	8,913	0.01%
2020/03/18	27	47.32	29	47.67	47.60	-2	8,805	-0.02%
2020/03/17	2	44.70	1	45.25	44.70	1	8,584	0.01%
2020/03/16	2	44.05	0	0.00	43.70	2	8,501	0.02%
2020/03/13	5	44.22	15	44.10	46.70	-10	8,509	-0.12%
2020/03/12	3	51.40	0	0.00	49.00	3	8,368	0.04%
2020/03/11	6	55.00	6	54.77	54.20	0	8,281	0.00%
2020/03/10	3	54.90	3	55.90	56.00	0	8,218	0.00%
2020/03/09	8	55.71	3	57.17	55.00	5	8,085	0.06%
2020/03/06	5	57.42	12	57.04	57.40	-7	7,895	-0.09%
2020/03/05	3	56.93	22	57.26	56.10	-19	7,883	-0.24%
2020/03/04	2	55.80	5	55.90	56.20	-3	7,683	-0.04%
2020/03/03	13	56.63	13	56.68	55.50	0	7,573	0.00%
2020/03/02	4	55.15	20	55.98	56.00	-16	7,183	-0.22%
2020/02/27	1	53.40	10	54.00	53.00	-9	6,883	-0.13%
2020/02/26	3	55.30	2	55.50	55.20	1	6,724	0.01%
2020/02/25	14	56.41	19	55.64	55.30	-5	6,595	-0.08%
2020/02/24	25	56.52	29	56.54	56.90	-4	6,535	-0.06%
2020/02/21	2	54.75	19	54.12	55.80	-17	6,145	-0.28%
2020/02/20	17	49.84	14	50.36	50.80	3	5,405	0.06%
2020/02/19	1	47.40	1	48.80	48.55	0	5,207	0.00%
2020/02/18	1	46.90	1	47.30	47.10	0	5,179	0.00%
2020/02/14	0	0.00	1	47.90	47.70	-1	5,196	-0.02%
2020/02/12	1	46.55	3	46.88	47.00	-2	5,269	-0.04%
2020/02/11	0	0.00	2	44.45	45.05	-2	5,299	-0.04%
2020/02/07	10	45.30	0	0.00	44.65	10	5,235	0.19%
2020/02/04	2	44.28	1	45.10	44.50	1	5,538	0.02%
2020/02/03	0	0.00	1	40.80	42.75	-1	5,597	-0.02%
2020/01/31	2	44.95	0	0.00	43.80	2	5,751	0.03%
2020/01/30	4	45.89	0	0.00	44.85	4	6,035	0.07%
2020/01/17	0	0.00	1	50.30	50.20	-1	6,223	-0.02%
2020/01/15	0	0.00	1	50.00	49.90	-1	7,050	-0.01%
2020/01/14	0	0.00	1	49.90	50.20	-1	7,827	-0.01%
2020/01/13	1	47.55	3	48.77	50.00	-2	7,701	-0.03%
2020/01/10	0	0.00	2	46.68	46.75	-2	7,519	-0.03%
2020/01/08	4	45.75	2	45.65	45.15	2	7,754	0.03%
2020/01/07	0	0.00	1	45.25	45.40	-1	7,872	-0.01%
2020/01/06	3	44.57	2	46.03	44.55	1	7,947	0.01%
2020/01/02	4	47.38	3	47.17	47.90	1	8,196	0.01%
2019/12/30	0	0.00	1	46.50	45.90	-1	8,587	-0.01%
2019/12/19	1	48.55	0	0.00	48.70	1	9,519	0.01%
2019/12/18	1	49.60	1	49.05	49.20	0	9,811	0.00%
2019/12/17	3	49.67	2	49.50	49.60	1	9,939	0.01%
2019/12/16	0	0.00	1	48.85	49.15	-1	10,171	-0.01%
2019/12/13	1	48.10	1	47.50	47.85	0	10,535	0.00%
2019/12/12	1	48.65	0	0.00	48.40	1	10,989	0.01%
2019/12/11	7	48.90	8	48.88	48.95	-1	11,710	-0.01%
2019/12/10	5	48.71	1	48.50	48.50	4	11,984	0.03%
2019/12/09	3	50.33	2	50.40	50.20	1	11,918	0.01%
2019/12/06	0	0.00	5	50.70	50.70	-5	11,936	-0.04%
2019/12/05	2	50.25	1	49.90	49.90	1	11,961	0.01%
2019/12/04	2	49.45	2	49.55	50.40	0	12,065	0.00%
2019/12/03	0	0.00	1	49.90	50.20	-1	12,467	-0.01%
2019/12/02	1	49.60	1	48.50	48.60	0	12,507	0.00%
2019/11/29	0	0.00	1	51.90	51.20	-1	12,596	-0.01%
2019/11/28	1	52.10	2	52.30	52.20	-1	12,651	-0.01%
2019/11/25	1	51.50	0	0.00	50.70	1	12,732	0.01%
2019/11/21	4	51.23	3	51.27	51.40	1	12,883	0.01%
2019/11/20	1	53.00	1	53.00	52.80	0	12,804	0.00%
2019/11/19	2	54.20	1	54.00	54.00	1	12,980	0.01%
2019/11/18	2	53.75	0	0.00	54.50	2	12,994	0.02%
2019/11/15	4	53.80	4	53.70	53.40	0	13,092	0.00%
2019/11/13	1	54.20	1	54.90	54.00	0	13,100	0.00%
2019/11/12	1	54.00	2	54.75	55.00	-1	13,217	-0.01%
2019/11/11	3	53.60	0.1	53.00	52.70	2.9	13,274	0.02%
2019/11/08	17	53.80	12	53.60	53.60	5	13,208	0.04%
2019/11/07	1	53.30	2	54.55	54.90	-1	13,135	-0.01%
2019/11/06	2	53.95	6	54.47	53.80	-4	13,146	-0.03%
2019/11/05	0	0.00	2	55.50	55.20	-2	13,168	-0.02%
2019/11/04	15	54.21	15	54.53	54.70	0	13,186	0.00%
2019/11/01	1	54.60	0	0.00	54.20	1	13,132	0.01%
2019/10/31	3	56.13	0	0.00	55.40	3	13,108	0.02%
2019/10/30	13	56.96	8	57.10	56.10	5	13,141	0.04%
2019/10/29	6	55.05	1	56.10	56.50	5	12,960	0.04%
2019/10/28	3	56.83	1	56.50	56.50	2	12,829	0.02%
2019/10/25	20	56.72	16	57.10	56.60	4	12,785	0.03%
2019/10/24	4	56.60	7	56.97	57.70	-3	12,690	-0.02%
2019/10/23	18	55.93	13	56.55	55.30	5	12,416	0.04%
2019/10/22	34	55.29	41	55.38	55.90	-7	12,379	-0.06%
2019/10/21	1	50.90	0	0.00	50.90	1	11,771	0.01%
2019/10/18	2	51.50	0	0.00	51.30	2	11,965	0.02%
2019/10/17	1	51.30	0	0.00	51.20	1	12,250	0.01%
2019/10/16	13	53.01	26	52.10	50.90	-13	12,597	-0.10%
2019/10/15	11	52.17	19	52.39	51.90	-8	12,432	-0.06%
2019/10/14	12	50.25	14.1	50.89	51.00	-2.1	12,356	-0.02%
2019/10/09	2	48.98	2	49.10	49.00	0	12,257	0.00%
2019/10/08	13	50.41	8	49.76	49.00	5	12,218	0.04%
2019/10/07	44	52.05	33	52.45	52.00	11	12,094	0.09%
2019/10/04	9	50.21	6	50.17	50.40	3	11,927	0.03%
2019/10/03	2	50.40	0	0.00	50.40	2	11,969	0.02%
2019/10/02	2	49.10	2	49.60	50.20	0	11,948	0.00%
2019/09/27	6	49.23	6	49.78	50.60	0	11,792	0.00%
2019/09/26	8	50.69	8	50.96	50.00	0	11,732	0.00%
2019/09/25	1	49.55	1	49.55	49.80	0	11,662	0.00%
2019/09/24	3	50.73	3	50.53	50.20	0	11,747	0.00%
2019/09/23	4	51.03	1	50.50	50.50	3	11,671	0.03%
2019/09/20	0	0.00	3	49.05	49.55	-3	11,584	-0.03%
2019/09/19	3	50.07	5	49.98	49.90	-2	11,494	-0.02%
2019/09/18	7	49.37	9	49.43	49.85	-2	11,286	-0.02%
2019/09/17	20	47.79	15.5	47.74	48.80	4.5	10,971	0.04%
2019/09/16	18	46.47	16	46.38	47.30	2	10,652	0.02%
2019/09/12	18	42.76	69	43.25	43.80	-51	10,271	-0.50%
2019/09/11	0	0.00	1	41.70	41.35	-1	10,460	-0.01%
2019/09/10	1	41.30	6	41.18	41.55	-5	10,575	-0.05%
2019/09/09	8	41.44	2	41.20	41.05	6	10,795	0.06%
2019/09/06	9	42.38	1	43.10	42.10	8	10,828	0.07%
2019/09/05	47.1	43.03	20	42.60	42.80	27.1	10,905	0.25%
2019/09/04	0	0.00	3	41.75	42.00	-3	11,021	-0.03%
2019/09/03	10	41.95	11	42.54	40.75	-1	11,207	-0.01%
2019/09/02	8	41.19	5	41.06	41.50	3	11,119	0.03%
2019/08/30	4	40.55	4	41.09	40.30	0	11,103	0.00%
2019/08/29	1	39.85	6	39.38	39.85	-5	11,137	-0.04%
2019/08/28	4	38.95	0	0.00	39.00	4	11,226	0.04%
2019/08/27	9	39.13	2	39.78	38.90	7	11,287	0.06%
2019/08/26	11	39.06	7	39.88	39.00	4	11,364	0.04%
2019/08/22	4	42.48	5	42.72	42.10	-1	11,611	-0.01%
2019/08/21	7	41.77	2	42.23	41.65	5	11,657	0.04%
2019/08/20	2	42.30	1	41.40	41.30	1	11,863	0.01%
2019/08/19	0	0.00	6	41.40	41.45	-6	12,021	-0.05%
2019/08/16	4	41.51	0	0.00	41.60	4	12,307	0.03%
2019/08/15	0	0.00	5	41.71	41.85	-5	12,377	-0.04%
2019/08/14	9	41.97	5	41.55	41.10	4	12,382	0.03%
2019/08/08	4	39.08	5	39.46	39.80	-1	12,449	-0.01%
2019/08/07	0	0.00	0.1	39.00	38.20	-0.1	12,443	0.00%
2019/08/06	0	0.00	1	39.75	39.75	-1	12,402	-0.01%
2019/08/05	2	39.00	1	38.50	38.25	1	12,331	0.01%
2019/08/02	0	0.00	4	38.90	40.00	-4	12,357	-0.03%
2019/08/01	2	41.05	1	40.85	40.85	1	12,300	0.01%
2019/07/31	0.1	42.75	0	0.00	42.50	0.1	12,306	0.00%
2019/07/30	2	41.73	0	0.00	42.00	2	12,355	0.02%
2019/07/26	3	44.08	1	44.30	44.25	2	12,174	0.02%
2019/07/25	26	44.70	19	44.40	44.40	7	12,142	0.06%
2019/07/24	9	43.42	4	44.75	45.00	5	12,018	0.04%
2019/07/23	5	41.79	12	41.86	41.75	-7	11,824	-0.06%
2019/07/19	1	40.90	12	40.78	41.00	-11	11,591	-0.09%
2019/07/18	23	41.25	24	40.57	39.80	-1	11,394	-0.01%
2019/07/17	0	0.00	20	39.76	39.25	-20	11,135	-0.18%
2019/07/16	11	39.69	4	40.20	39.65	7	11,312	0.06%
2019/07/15	10	39.05	0	0.00	39.50	10	11,537	0.09%
2019/07/12	9	39.49	0	0.00	39.60	9	11,601	0.08%
2019/07/11	7	39.35	34	39.21	39.70	-27	11,686	-0.23%
2019/07/10	2	38.15	1	39.20	38.65	1	11,659	0.01%
2019/07/09	38	37.85	0	0.00	37.60	38	11,532	0.33%
2019/07/08	5	40.40	10	40.25	40.40	-5	11,434	-0.04%
2019/07/04	15	42.20	12	42.55	41.55	3	11,545	0.03%
2019/07/03	4	41.65	0	0.00	41.65	4	11,665	0.03%
2019/07/02	5	42.80	5	43.93	43.15	0	11,684	0.00%
2019/07/01	16	42.30	5	42.80	43.25	11	11,679	0.09%
2019/06/28	16	39.36	1	39.30	39.35	15	11,664	0.13%
2019/06/27	34	39.44	85	39.73	39.55	-51	11,856	-0.43%
2019/06/26	54	38.38	64	38.12	38.75	-10	11,962	-0.08%
2019/06/24	0	0.00	1	38.50	39.10	-1	12,282	-0.01%
2019/06/21	21	38.30	20	39.15	38.20	1	12,487	0.01%
2019/06/20	69	39.09	6	39.40	38.70	63	12,545	0.50%
2019/06/19	15	38.90	32	39.15	39.35	-17	12,462	-0.14%
2019/06/18	2	35.58	0	0.00	36.15	2	12,064	0.02%
2019/06/17	73	37.78	33	37.67	36.95	40	12,255	0.33%
2019/06/14	14	36.15	0	0.00	36.50	14	12,161	0.12%
2019/06/13	3	37.32	6	37.90	37.35	-3	12,247	-0.02%
2019/06/12	16	37.70	20	37.76	37.75	-4	12,018	-0.03%
2019/06/11	7	35.30	65	36.40	37.50	-58	11,473	-0.51%
2019/06/10	3	32.88	8	33.35	34.10	-5	11,177	-0.04%
2019/06/06	1	31.70	0	0.00	31.55	1	11,061	0.01%
2019/06/05	1	32.65	1	33.15	32.65	0	10,990	0.00%
2019/06/04	2	33.05	2	32.80	32.55	0	10,954	0.00%
2019/06/03	1	31.50	0	0.00	32.05	1	10,845	0.01%
2019/05/30	1.3	32.22	0	0.00	32.00	1.3	10,711	0.01%
2019/05/29	3	29.50	7	30.97	31.55	-4	10,536	-0.04%
2019/05/28	1	30.70	0	0.00	30.35	1	10,470	0.01%
2019/05/27	1	29.80	0	0.00	29.80	1	10,423	0.01%
2019/05/23	20	32.56	1	32.65	32.75	19	9,939	0.19%
2019/05/22	4	37.81	0	0.00	36.05	4	9,712	0.04%
2019/05/21	1	37.50	0	0.00	38.00	1	9,665	0.01%
2019/05/20	13	38.41	0	0.00	38.15	13	9,561	0.14%
2019/05/17	4	43.26	6	44.25	40.60	-2	9,478	-0.02%
2019/05/16	0.2	45.40	0	0.00	45.00	0.2	9,380	0.00%
2019/05/15	1	46.80	2	46.55	46.80	-1	9,431	-0.01%
2019/05/14	3	43.80	0.5	43.80	43.50	2.5	9,402	0.03%
2019/05/10	2	45.68	0	0.00	45.30	2	9,480	0.02%
2019/05/09	11	46.75	5	48.85	46.10	6	9,432	0.06%
2019/05/07	5	47.55	14	45.48	47.50	-9	9,300	-0.10%
2019/05/06	10	43.80	0	0.00	43.80	10	9,223	0.11%
2019/05/02	3	46.63	2	46.70	46.50	1	9,231	0.01%
2019/04/29	2	46.50	0	0.00	45.40	2	9,332	0.02%
2019/04/26	23	49.44	21	50.50	48.70	2	9,300	0.02%
2019/04/25	55	51.28	55	50.83	51.60	0	9,427	0.00%
2019/04/24	15	50.13	15	51.33	51.00	0	9,414	0.00%
2019/04/23	79	52.46	79	53.10	50.60	0	9,360	0.00%
2019/04/22	44	53.18	44	53.83	53.80	0	9,309	0.00%
2019/04/19	94	51.84	107	51.36	52.00	-13	9,170	-0.14%	大賣/
2019/04/18	14	48.21	3	48.92	48.15	11	8,936	0.12%
2019/04/17	1	48.55	2	48.98	48.55	-1	8,983	-0.01%
2019/04/16	4	47.84	3	48.53	48.00	1	8,901	0.01%
2019/04/15	1	47.15	4	47.31	47.05	-3	8,857	-0.03%
2019/04/12	1	45.90	0	0.00	46.35	1	8,939	0.01%
2019/04/11	2	46.90	0	0.00	46.90	2	8,970	0.02%
2019/04/09	1	48.55	0	0.00	46.55	1	8,890	0.01%
2019/04/08	5	51.00	0	0.00	51.10	5	8,932	0.06%
2019/04/03	3	49.15	2	48.95	49.20	1	8,974	0.01%
2019/04/02	7	46.39	25	47.75	48.30	-18	9,024	-0.20%
2019/04/01	22	45.87	2	46.20	45.00	20	8,933	0.22%
2019/03/29	10	45.09	19	45.99	46.60	-9	8,711	-0.10%
2019/03/28	3	44.73	9	45.03	45.80	-6	8,632	-0.07%
2019/03/27	2	43.38	17	43.01	44.00	-15	8,607	-0.17%
2019/03/26	18	41.94	4	42.85	41.50	14	8,614	0.16%
2019/03/25	9	42.66	4	43.10	43.35	5	8,492	0.06%
2019/03/22	24	44.25	31	44.17	44.20	-7	8,623	-0.08%
2019/03/21	18	42.51	6	42.43	42.15	12	8,721	0.14%
2019/03/20	8	41.55	15	41.48	42.00	-7	8,977	-0.08%
2019/03/19	3	39.63	11	39.89	39.90	-8	9,202	-0.09%
2019/03/18	14	38.96	40	39.05	39.30	-26	9,650	-0.27%
2019/03/14	0	0.00	4	36.98	36.90	-4	10,311	-0.04%
2019/03/13	2	36.35	2	36.50	36.30	0	10,443	0.00%
2019/03/12	2	36.40	0	0.00	36.30	2	10,691	0.02%
2019/03/11	0	0.00	1	37.00	36.70	-1	11,032	-0.01%
2019/03/08	25	36.32	0	0.00	36.30	25	11,377	0.22%
2019/03/07	0	0.00	2	38.60	37.80	-2	11,509	-0.02%
2019/03/06	3	38.18	13	38.70	37.80	-10	11,975	-0.08%
2019/03/05	5	38.25	0	0.00	38.15	5	12,156	0.04%
2019/02/27	14	38.65	10	37.70	37.75	4	12,186	0.03%
2019/02/26	9	38.52	7	38.46	38.50	2	12,076	0.02%
2019/02/25	0	0.00	4	36.75	36.80	-4	11,876	-0.03%
2019/02/22	1	36.10	7	36.27	36.05	-6	11,864	-0.05%
2019/02/21	2	36.93	0	0.00	36.85	2	11,862	0.02%
2019/02/20	13	38.24	6	38.63	37.90	7	11,865	0.06%
2019/02/19	0	0.00	3	37.98	38.30	-3	11,809	-0.03%
2019/02/18	2	37.75	2	38.43	37.50	0	11,865	0.00%
2019/02/15	14	38.04	0	0.00	37.60	14	12,073	0.12%
2019/02/14	8	38.48	3	39.30	38.15	5	12,184	0.04%
2019/02/13	7	38.28	0	0.00	38.10	7	12,103	0.06%
2019/02/12	3	38.35	15	38.42	39.00	-12	12,034	-0.10%
2019/02/11	8	37.04	2	36.93	37.25	6	12,048	0.05%
2019/01/30	4	36.26	1	37.15	35.95	3	12,073	0.02%
2019/01/29	0	0.00	7	36.54	36.70	-7	12,067	-0.06%
2019/01/28	4	36.46	7	36.60	36.20	-3	12,095	-0.02%
2019/01/25	5	36.00	3	36.35	36.00	2	12,041	0.02%
2019/01/24	5	36.25	9	36.43	36.00	-4	12,023	-0.03%
2019/01/22	8	35.29	0	0.00	35.20	8	11,962	0.07%
2019/01/21	5	36.22	3	37.05	36.25	2	11,870	0.02%
2019/01/18	3	36.42	31	36.68	36.75	-28	11,812	-0.24%
2019/01/17	9	35.39	11	35.95	35.55	-2	11,648	-0.02%
2019/01/16	0	0.00	1	34.60	34.65	-1	11,481	-0.01%
2019/01/15	1	33.90	1	34.50	34.50	0	11,490	0.00%
2019/01/14	1	33.00	5	34.22	34.30	-4	11,431	-0.03%
2019/01/11	11	33.49	3	33.55	33.25	8	11,357	0.07%
2019/01/10	0	0.00	14	34.06	34.45	-14	11,243	-0.12%
2019/01/09	11	34.46	5	33.87	33.50	6	11,212	0.05%
2019/01/08	2	34.73	3	35.13	35.20	-1	11,047	-0.01%
2019/01/07	1	35.05	4	34.84	34.70	-3	10,995	-0.03%
2019/01/04	5	33.70	2	34.03	33.50	3	10,953	0.03%
2019/01/03	3	34.67	10	34.52	34.70	-7	10,943	-0.06%
2019/01/02	4	34.24	5	34.37	34.10	-1	10,824	-0.01%
2018/12/28	9	33.78	13	33.76	33.80	-4	10,841	-0.04%
2018/12/27	16	34.01	7	34.21	33.65	9	10,850	0.08%
2018/12/26	5	33.95	16	34.62	32.80	-11	10,677	-0.10%
2018/12/25	31	36.02	6	36.10	35.15	25	10,571	0.24%
2018/12/24	5	36.48	6	36.62	37.45	-1	10,361	-0.01%
2018/12/22	4	36.09	1	36.00	35.75	3	10,235	0.03%
2018/12/21	21	35.20	27	35.38	36.30	-6	10,278	-0.06%
2018/12/20	22	35.37	22	35.54	34.80	0	10,098	0.00%
2018/12/19	12	35.08	8	35.21	35.10	4	9,975	0.04%
2018/12/18	7	36.50	1	37.05	36.30	6	9,811	0.06%
2018/12/17	3	36.95	3	37.48	37.35	0	9,706	0.00%
2018/12/14	14	36.48	4	37.01	37.20	10	9,423	0.11%
2018/12/13	3	38.22	4	37.99	37.75	-1	9,117	-0.01%
2018/12/12	10	41.11	8	40.10	39.65	2	8,849	0.02%
2018/12/11	2	38.90	2	38.93	40.00	0	8,632	0.00%
2018/12/10	14	36.23	15	37.09	36.40	-1	8,376	-0.01%
2018/12/07	2	33.60	7	34.94	35.75	-5	8,035	-0.06%
2018/12/06	3	34.08	2	32.85	32.50	1	7,826	0.01%
2018/12/05	3	34.30	4	34.58	34.50	-1	7,775	-0.01%
2018/12/04	6	34.49	8	35.02	34.15	-2	7,604	-0.03%
2018/11/30	130	30.52	130	30.41	30.45	0	7,115	0.00%	大買/大賣/
2018/11/29	16	30.10	14	32.50	30.00	2	7,093	0.03%
2018/11/20	1	30.15	0	0.00	30.15	1	6,230	0.02%
2018/11/19	0	0.00	5	30.50	31.00	-5	6,184	-0.08%
2018/11/14	1	32.90	1	32.65	32.90	0	5,900	0.00%
2018/11/13	1	30.60	2	30.73	31.10	-1	5,631	-0.02%
2018/11/08	2	29.70	1	29.85	29.70	1	5,481	0.02%
2018/11/07	1	28.35	3	28.67	29.60	-2	5,363	-0.04%
2018/11/05	0	0.00	1	26.90	28.05	-1	5,299	-0.02%
2018/10/25	1	26.40	0	0.00	26.00	1	5,151	0.02%
2018/10/24	0	0.00	2	26.68	26.95	-2	5,109	-0.04%
2018/10/23	1	25.85	0	0.00	26.00	1	5,012	0.02%
2018/10/17	3	24.65	0	0.00	24.35	3	4,821	0.06%
2018/10/12	1	24.00	17	24.14	24.25	-16	4,700	-0.34%
2018/10/11	3	23.95	0	0.00	23.95	3	4,645	0.06%
2018/10/08	1	27.00	0	0.00	26.80	1	4,491	0.02%
2018/10/05	13	29.10	0	0.00	28.80	13	4,394	0.30%
2018/10/04	0	0.00	2	29.80	29.70	-2	4,309	-0.05%
2018/10/03	0	0.00	2	30.90	30.85	-2	4,247	-0.05%
2018/09/28	4	29.90	2	29.85	30.05	2	4,025	0.05%
2018/09/26	2	30.30	3	30.60	29.90	-1	3,854	-0.03%
2018/09/25	6	31.53	5	31.00	31.50	1	3,757	0.03%
2018/09/21	5	32.25	0	0.00	31.15	5	3,712	0.13%
2018/09/20	1	31.95	2	31.95	32.00	-1	3,638	-0.03%
2018/09/18	1	34.00	1	34.00	33.00	0	3,551	0.00%
2018/09/17	32	34.38	32	34.99	34.30	0	3,421	0.00%
2018/09/14	3	33.42	2	33.90	34.00	1	3,060	0.03%
2018/09/13	1	32.70	1	33.00	32.60	0	2,683	0.00%
2018/09/12	1	32.00	0	0.00	31.15	1	2,380	0.04%
2018/09/11	0	0.00	4	31.30	31.30	-4	2,317	-0.17%
2018/09/06	4	30.90	0	0.00	31.00	4	2,012	0.20%
2018/09/05	11	31.80	16	32.00	32.50	-5	1,849	-0.27%
2018/09/04	0	0.00	2	30.05	30.00	-2	1,631	-0.12%
2018/09/03	4	30.00	2	30.10	28.60	2	1,556	0.13%
2018/08/21	0	0.00	5	28.00	28.15	-5	1,472	-0.34%
2018/08/20	5	27.99	0	0.00	27.90	5	1,467	0.34%
2018/08/16	0	0.00	1	30.20	30.00	-1	1,431	-0.07%
2018/08/14	0	0.00	30	29.55	29.80	-30	1,355	-2.21%
2018/08/13	10	28.20	10	28.95	29.40	0	1,316	0.00%
2018/08/09	3	28.45	3	28.13	28.25	0	1,210	0.00%
2018/06/28	6	28.45	7	28.69	28.00	-1	1,520	-0.07%
2018/06/27	1	28.80	0	0.00	29.00	1	1,600	0.06%
2018/06/26	3	27.05	3	27.15	26.95	0	1,690	0.00%
2018/05/04	30	26.55	0	0.00	26.10	30	3,837	0.78%
2018/04/03	2	32.35	0	0.00	32.35	2	3,825	0.05%
2018/04/02	5	32.80	0	0.00	32.80	5	3,795	0.13%
2018/03/31	0	0.00	6	34.28	33.95	-6	3,746	-0.16%
2018/03/30	9	33.91	2	35.05	33.70	7	3,724	0.19%
2018/03/29	5	35.22	23	35.03	35.70	-18	3,609	-0.50%
2018/03/28	2	33.10	6	32.98	32.60	-4	3,441	-0.12%
2018/03/27	12	32.57	2	32.60	32.70	10	3,386	0.30%
2018/03/26	0	0.00	2	31.05	31.00	-2	3,293	-0.06%
2018/03/21	0	0.00	3	32.40	32.35	-3	3,193	-0.09%
2018/03/19	5	31.15	0	0.00	31.50	5	3,129	0.16%
2018/03/15	3	33.15	0	0.00	32.95	3	2,973	0.10%
2018/03/14	0	0.00	4	32.60	33.00	-4	2,939	-0.14%
2018/03/12	14	33.04	8	33.72	34.50	6	2,799	0.21%
2018/03/09	6	34.13	5	33.73	34.40	1	2,570	0.04%
2018/03/08	0	0.00	5	33.86	34.30	-5	2,367	-0.21%
2018/03/07	3	31.98	3	33.50	31.90	0	2,037	0.00%
2018/03/06	7	32.65	1	32.95	33.20	6	1,914	0.31%
2018/03/05	0	0.00	4	31.90	32.65	-4	1,688	-0.24%
2018/03/01	0	0.00	2	29.70	30.40	-2	1,289	-0.16%
2018/01/31	0	0.00	6	26.20	26.20	-6	1,257	-0.48%
2018/01/29	0	0.00	1	26.15	26.40	-1	1,255	-0.08%
2018/01/24	4	25.93	0	0.00	26.00	4	1,317	0.30%
2018/01/23	3	26.10	0	0.00	26.10	3	1,326	0.23%
2018/01/15	3	27.80	0	0.00	27.70	3	1,735	0.17%
2018/01/12	0	0.00	10	27.53	27.65	-10	1,710	-0.58%
2018/01/05	2	26.60	0	0.00	26.70	2	1,594	0.13%
2018/01/04	3	26.62	0	0.00	26.60	3	1,586	0.19%
2018/01/03	0	0.00	5	26.90	26.90	-5	1,579	-0.32%