南電 (8046)-元富-桃園券商分點個股進出

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
109.0
漲跌
▲2.0
漲幅
+1.87%
成交量
1,659張
產業
上市電子零組件類股▲0.38%
1416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

南電 (8046)籌碼相關－元富-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

元富-桃園券商分點個股進出
元富-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
2024/12/17	0	0.00	7	108.64	109.00	-7	1,945	-0.36%
2024/12/16	0	0.00	7	106.64	107.00	-7	1,960	-0.36%
2024/12/13	0.2	106.00	0	0.00	105.00	0.2	1,943	0.01%
2024/12/12	4.1	111.10	2	113.00	109.00	2.1	1,928	0.11%
2024/12/11	1.2	111.13	0	0.00	110.50	1.2	1,916	0.06%
2024/12/06	2	115.00	0	0.00	114.00	2	1,936	0.10%
2024/12/05	6	115.58	5	114.50	114.50	1	1,942	0.05%
2024/12/04	3	115.67	0	0.00	117.00	3	1,959	0.15%
2024/12/03	6	115.50	0	0.00	115.50	6	2,012	0.30%
2024/12/02	11	115.68	12	113.50	113.50	-1	2,007	-0.05%
2024/11/29	2	115.75	0	0.00	116.50	2	1,984	0.10%
2024/11/28	8.3	118.65	6	117.00	117.00	2.3	1,995	0.12%
2024/11/27	12.2	124.07	7	120.50	120.50	5.2	2,028	0.26%
2024/11/25	2	127.00	1	127.00	127.00	1	2,016	0.05%
2024/11/22	3	127.33	0	0.00	125.00	3	2,045	0.15%
2024/11/21	0	0.00	1	127.00	126.50	-1	2,075	-0.05%
2024/11/20	3	125.83	3	126.00	126.00	0	2,142	0.00%
2024/11/19	9	124.56	4	125.63	126.50	5	2,141	0.23%
2024/11/18	3	122.17	3	123.33	124.00	0	2,131	0.00%
2024/11/14	5.1	121.33	0	0.00	121.00	5.1	2,127	0.24%
2024/11/13	0	0.00	4	124.00	124.00	-4	2,123	-0.19%
2024/11/12	6	124.92	1	124.00	124.00	5	2,141	0.23%
2024/11/08	4	132.00	0	0.00	129.50	4	2,155	0.19%
2024/11/07	3	125.83	5	130.40	132.00	-2	2,154	-0.09%
2024/11/06	11.2	123.66	8	124.69	124.50	3.2	2,153	0.15%
2024/11/05	1	125.50	0	0.00	127.50	1	2,163	0.05%
2024/11/04	3.4	125.37	0	0.00	124.50	3.4	2,268	0.15%
2024/10/30	0	0.00	2	132.50	133.00	-2	2,399	-0.08%
2024/10/29	1.1	130.00	0	0.00	130.00	1.1	2,432	0.05%
2024/10/25	0.1	137.00	0	0.00	136.00	0.1	2,545	0.00%
2024/10/24	0	0.00	6	138.75	137.00	-6	2,585	-0.23%
2024/10/23	12	141.08	9	140.50	140.50	3	2,613	0.11%
2024/10/22	10	140.55	4.5	141.11	140.50	5.5	2,631	0.21%
2024/10/21	2	138.00	1	139.00	138.00	1	2,608	0.04%
2024/10/18	0	0.00	1	135.50	133.50	-1	2,654	-0.04%
2024/10/14	0.1	135.00	0	0.00	136.50	0.1	3,100	0.00%
2024/10/11	0	0.00	2	135.00	134.50	-2	3,255	-0.06%
2024/10/09	0.1	138.50	2	138.75	135.00	-1.9	3,431	-0.06%
2024/10/08	13.1	137.46	11	136.86	136.50	2.1	3,460	0.06%
2024/10/07	0.1	141.00	4	139.75	141.50	-4	3,480	-0.11%
2024/10/04	2.2	136.63	0	0.00	136.50	2.2	3,481	0.06%
2024/10/01	7	141.29	7	141.43	141.00	0	3,469	0.00%
2024/09/30	3	142.83	0	0.00	142.50	3	3,486	0.09%
2024/09/27	4	142.75	5	144.10	142.50	-1	3,532	-0.03%
2024/09/26	3	138.83	0.5	140.50	138.50	2.5	3,541	0.07%
2024/09/25	1.1	139.52	5	140.60	139.00	-4	3,567	-0.11%
2024/09/24	5.1	137.70	0	0.00	138.00	5.1	3,581	0.14%
2024/09/23	0	0.00	2	139.50	140.00	-2	3,650	-0.05%
2024/09/20	9.2	137.90	8	138.81	137.00	1.2	3,711	0.03%
2024/09/19	0.1	135.00	0	0.00	135.00	0.1	3,769	0.00%
2024/09/18	4.1	134.62	0	0.00	133.00	4.1	3,834	0.11%
2024/09/16	0	0.00	1	136.00	133.00	-1	3,879	-0.03%
2024/09/12	1.7	127.21	1	128.00	127.50	0.7	3,913	0.02%
2024/09/11	0	0.00	1	122.00	123.00	-1	3,931	-0.03%
2024/09/10	1.1	124.32	1	124.50	122.00	0.1	3,937	0.00%
2024/09/06	3	128.33	0	0.00	127.50	3	3,941	0.08%
2024/09/05	3.4	130.79	1	129.50	128.00	2.4	3,961	0.06%
2024/09/04	3.7	132.15	0	0.00	130.00	3.7	3,962	0.09%
2024/09/03	1.2	147.50	1	146.00	142.00	0.2	3,926	0.01%
2024/09/02	2.5	147.60	0	0.00	146.50	2.5	3,941	0.06%
2024/08/30	3	148.50	1	149.00	147.00	2	4,008	0.05%
2024/08/29	0	0.00	0.1	146.50	147.00	-0.1	4,010	0.00%
2024/08/28	0	0.00	7	146.29	145.50	-7	4,012	-0.17%
2024/08/27	1.3	147.43	0	0.00	147.00	1.3	4,402	0.03%
2024/08/26	0	0.00	1	150.00	149.00	-1	4,419	-0.02%
2024/08/23	8.1	146.25	7	145.86	147.00	1.1	4,616	0.02%
2024/08/22	1	149.50	3	151.67	150.50	-2	4,657	-0.04%
2024/08/20	1	150.50	0	0.00	148.50	1	4,598	0.02%
2024/08/19	0.1	147.50	0.1	147.50	148.00	0	4,629	0.00%
2024/08/16	2.2	149.43	0	0.00	148.50	2.2	4,633	0.05%
2024/08/15	2.1	147.02	0	0.00	146.00	2.1	4,636	0.05%
2024/08/14	0	0.00	1	147.00	148.50	-1	4,632	-0.02%
2024/08/13	1	145.00	0	0.00	145.00	1	4,636	0.02%
2024/08/12	0	0.00	2	147.50	147.50	-2	4,658	-0.04%
2024/08/09	0	0.00	0	143.00	141.50	0	4,718	0.00%
2024/08/08	0	139.50	0	0.00	138.50	0	4,708	0.00%
2024/08/06	0.2	140.50	0	0.00	140.50	0.2	4,628	0.00%
2024/08/05	3.2	145.06	0.4	140.50	140.50	2.8	4,505	0.06%
2024/08/02	4.7	158.09	1	156.50	156.00	3.7	4,442	0.08%
2024/08/01	0	0.00	2	170.02	169.50	-2	4,339	-0.05%
2024/07/31	1	166.50	1	168.50	166.00	0	4,324	0.00%
2024/07/30	3.2	164.61	2	166.50	170.00	1.2	4,299	0.03%
2024/07/29	1	173.50	0	0.00	173.50	1	4,210	0.02%
2024/07/26	1	176.00	0	0.00	178.00	1	4,172	0.02%
2024/07/22	10.1	178.00	4	177.50	176.50	6.1	4,128	0.15%
2024/07/19	3.2	188.97	0	0.00	183.00	3.2	4,112	0.08%
2024/07/18	10.1	190.50	4	192.38	191.00	6.1	4,196	0.15%
2024/07/17	0	0.00	5.4	192.57	195.50	-5.4	4,227	-0.13%
2024/07/16	1.1	183.59	1	184.50	183.50	0.1	4,060	0.00%
2024/07/15	3	187.67	10	187.50	187.50	-7	4,053	-0.17%
2024/07/12	11	190.36	3	189.33	189.00	8	4,033	0.20%
2024/07/11	3	181.83	1.1	186.22	186.50	1.9	3,931	0.05%
2024/07/10	1.4	178.57	0	0.00	176.50	1.4	3,790	0.04%
2024/07/09	2.1	179.13	2.1	179.01	179.00	0.1	3,798	0.00%
2024/07/05	0.1	184.00	0	0.00	183.50	0.1	3,769	0.00%
2024/07/03	0.1	182.50	7	183.93	181.00	-6.9	3,758	-0.18%
2024/07/02	0.4	180.31	1	178.50	178.50	-0.6	3,730	-0.02%
2024/07/01	1.1	183.05	2	182.51	182.50	-1	3,712	-0.03%
2024/06/28	0.2	186.76	0	0.00	186.00	0.2	3,695	0.01%
2024/06/26	1	188.00	1	188.00	188.00	0	3,665	0.00%
2024/06/25	12.1	187.55	0	0.00	187.00	12.1	3,625	0.33%
2024/06/24	8.2	192.18	1	194.00	191.50	7.2	3,537	0.20%
2024/06/21	4.1	197.50	2.2	197.55	196.50	1.9	3,462	0.05%
2024/06/19	5	199.50	2	200.00	198.50	3	3,391	0.09%
2024/06/18	0.1	197.00	0	0.00	196.50	0.1	3,350	0.00%
2024/06/17	1	196.00	0	0.00	195.50	1	3,359	0.03%
2024/06/14	0	0.00	2	196.00	194.00	-2	3,378	-0.06%
2024/06/13	1	192.50	0	0.00	194.00	1	3,391	0.03%
2024/06/12	2	193.50	2	196.00	191.00	0	3,401	0.00%
2024/06/11	1	191.50	0	0.00	191.00	1	3,377	0.03%
2024/06/07	1	192.00	4	194.50	194.50	-3	3,371	-0.09%
2024/06/06	0	0.00	0	192.50	189.50	0	3,358	0.00%
2024/06/05	2.1	191.83	0	0.00	191.00	2.1	3,350	0.06%
2024/06/03	2	197.25	0	0.00	197.00	2	3,348	0.06%
2024/05/31	2.2	198.25	1	201.00	195.50	1.2	3,320	0.04%
2024/05/30	0	205.00	1	203.50	202.50	-1	2,957	-0.03%
2024/05/29	2.1	210.45	3	210.17	207.00	-0.9	2,959	-0.03%
2024/05/28	1	191.00	6.4	191.34	202.00	-5.4	2,753	-0.20%
2024/05/27	11	188.00	1	188.00	188.50	10	2,731	0.37%
2024/05/23	1	190.00	1	188.50	189.00	0	2,818	0.00%
2024/05/22	0.2	187.50	2	186.50	188.00	-1.8	2,806	-0.06%
2024/05/21	1	184.00	3	184.00	183.50	-2	2,836	-0.07%
2024/05/17	2.2	191.59	0	0.00	190.00	2.2	2,858	0.08%
2024/05/16	2	191.00	6	193.08	193.50	-4	2,900	-0.14%
2024/05/15	3.1	184.16	3.2	188.69	191.00	-0.2	2,889	-0.01%
2024/05/14	3.2	190.41	0	0.00	190.00	3.2	2,847	0.11%
2024/05/13	1	190.50	1.2	190.75	190.50	-0.2	2,844	-0.01%
2024/05/10	1.2	188.92	0	0.00	190.00	1.2	2,841	0.04%
2024/05/09	1	189.50	0.3	187.17	186.50	0.7	2,839	0.02%
2024/05/08	0	0.00	0.1	185.93	189.00	-0.1	2,854	0.00%
2024/05/07	1.2	182.58	0	0.00	186.00	1.2	2,866	0.04%
2024/05/03	1.2	185.17	22	185.05	184.50	-20.8	2,850	-0.73%
2024/05/02	0.1	183.02	2	183.00	182.50	-1.9	2,859	-0.07%
2024/04/30	0	0.00	2	188.50	187.00	-2	2,855	-0.07%
2024/04/26	1	190.00	0	0.00	188.00	1	2,872	0.03%
2024/04/25	2	189.25	10	188.50	188.00	-8	2,880	-0.28%
2024/04/24	12	190.34	10.1	193.17	194.50	1.9	2,849	0.07%
2024/04/23	10	182.80	2	182.50	185.00	8	2,742	0.29%
2024/04/22	3.1	175.21	1	177.00	174.50	2.1	2,657	0.08%
2024/04/19	6.4	174.30	2	174.00	171.50	4.4	2,634	0.17%
2024/04/18	11	180.00	1	180.00	179.00	10	2,557	0.39%
2024/04/17	3.4	182.38	2.8	183.36	181.50	0.6	2,527	0.02%
2024/04/16	2.4	184.20	0	0.00	185.00	2.4	2,493	0.09%
2024/04/15	1.5	191.62	1	191.00	190.50	0.5	2,500	0.02%
2024/04/12	1	200.00	0	0.00	199.00	1	2,528	0.04%
2024/04/11	0.1	201.00	0	0.00	199.50	0.1	2,601	0.00%
2024/04/10	4	205.88	0	0.00	203.00	4	2,740	0.15%
2024/04/03	2	209.25	2	209.50	209.00	0	2,805	0.00%
2024/04/02	1	207.50	0	0.00	208.00	1	2,809	0.04%
2024/04/01	3	207.50	5.2	208.00	209.50	-2.2	2,812	-0.08%
2024/03/29	1	200.50	0	0.00	200.50	1	2,785	0.04%
2024/03/28	2.5	198.89	0.1	199.50	198.00	2.4	2,778	0.08%
2024/03/27	3	202.00	0	0.00	202.00	3	2,823	0.11%
2024/03/26	1	207.50	1	211.50	204.00	0	2,872	0.00%
2024/03/25	1.5	208.83	0.3	209.00	208.50	1.2	2,937	0.04%
2024/03/22	0.5	211.22	0	0.00	211.00	0.5	2,996	0.02%
2024/03/21	0.1	211.50	0	0.00	212.00	0.1	3,036	0.00%
2024/03/20	0	0.00	0.1	213.00	212.50	-0.1	3,096	0.00%
2024/03/18	0.3	205.00	1	209.50	211.00	-0.8	3,115	-0.02%
2024/03/15	1.4	203.59	0	0.00	202.00	1.4	3,110	0.04%
2024/03/14	2.2	204.06	0	0.00	206.00	2.2	3,108	0.07%
2024/03/13	1.2	205.50	0	0.00	203.00	1.2	3,126	0.04%
2024/03/11	0.3	207.00	0	0.00	207.50	0.3	3,199	0.01%
2024/03/08	0.3	208.00	0	0.00	206.50	0.3	3,322	0.01%
2024/03/07	0.1	205.00	2	205.25	203.50	-1.9	3,378	-0.06%
2024/03/06	0	0.00	1	207.50	206.00	-1	3,388	-0.03%
2024/03/05	11	212.00	0	0.00	210.00	11	3,400	0.32%
2024/03/04	0.9	209.56	1	208.50	209.00	-0.2	3,442	0.00%
2024/03/01	0.3	212.42	0	0.00	210.50	0.3	3,459	0.01%
2024/02/29	2.1	209.55	2	208.25	211.50	0.1	3,458	0.00%
2024/02/27	2.2	214.86	2	210.75	210.50	0.2	3,424	0.01%
2024/02/26	2	221.50	0	0.00	221.00	2	3,357	0.06%
2024/02/23	0.3	224.00	2	224.75	221.50	-1.8	3,390	-0.05%
2024/02/22	2.1	224.58	0	0.00	225.00	2.1	3,425	0.06%
2024/02/20	2.1	230.45	1	230.00	229.50	1.1	3,414	0.03%
2024/02/19	2	230.50	0	0.00	230.50	2	3,454	0.06%
2024/02/15	1.7	221.69	0	0.00	224.50	1.7	3,465	0.05%
2024/02/01	0.4	227.00	0	0.00	226.50	0.4	3,533	0.01%
2024/01/29	1	228.50	2	227.50	228.00	-1	3,628	-0.03%
2024/01/25	2	224.50	0	0.00	224.50	2	3,778	0.05%
2024/01/24	11.1	225.59	2	226.00	225.50	9.1	3,781	0.24%
2024/01/19	1	222.50	0	0.00	221.50	1	3,865	0.03%
2024/01/18	1.1	217.12	0	220.00	216.50	1.1	3,906	0.03%
2024/01/17	3.4	219.00	0	0.00	218.50	3.4	3,917	0.09%
2024/01/15	2.1	224.82	0	0.00	224.00	2.1	3,890	0.05%
2024/01/12	0	0.00	0.1	229.00	229.00	-0.1	3,882	0.00%
2024/01/11	0.9	227.63	0.2	228.00	228.00	0.7	3,931	0.02%
2024/01/10	1.1	225.05	1	225.00	225.50	0.1	3,980	0.00%
2024/01/09	2.1	227.29	0	0.00	226.00	2.1	3,991	0.05%
2024/01/08	0.4	225.29	0	0.00	224.50	0.4	3,978	0.01%
2024/01/05	2.2	228.94	0	0.00	227.00	2.2	3,914	0.06%
2024/01/04	19	234.39	10	233.40	231.00	9	3,860	0.23%
2024/01/03	1.1	243.10	0	0.00	243.00	1.1	3,772	0.03%
2023/12/29	3	249.50	1	251.00	251.50	2	3,818	0.05%
2023/12/28	0	0.00	1	248.00	248.00	-1	3,827	-0.03%
2023/12/27	1	249.00	1.5	249.50	250.00	-0.5	3,836	-0.01%
2023/12/26	0	248.50	0	0.00	247.50	0	3,883	0.00%
2023/12/25	1	244.50	1	243.50	246.00	0	3,936	0.00%
2023/12/22	2.6	242.88	10	243.00	241.50	-7.4	3,974	-0.19%
2023/12/20	2	246.00	6	245.33	245.50	-4	3,964	-0.10%
2023/12/19	2.1	246.51	1	250.50	244.50	1.1	3,977	0.03%
2023/12/18	0.1	249.00	0	0.00	251.50	0.1	3,974	0.00%
2023/12/15	2	251.50	5	254.50	252.50	-3	4,052	-0.07%
2023/12/14	3	250.67	2	251.25	252.00	1	4,078	0.02%
2023/12/12	2	249.50	0	0.00	248.00	2	4,381	0.05%
2023/12/11	2	252.00	5.1	253.58	252.50	-3.1	4,415	-0.07%
2023/12/08	5	249.90	5	251.40	250.00	0	4,443	0.00%
2023/12/07	0	250.00	0.1	249.00	247.00	-0.1	4,529	0.00%
2023/12/06	5	250.70	1	256.50	249.00	4	4,527	0.09%
2023/12/05	4	252.38	6	253.50	252.50	-2	4,476	-0.04%
2023/12/04	1.1	241.61	10	248.00	250.50	-8.9	4,364	-0.20%
2023/12/01	1	247.50	1	249.00	249.50	0	4,269	0.00%
2023/11/30	2.1	248.45	3	249.17	248.00	-0.9	4,251	-0.02%
2023/11/29	0	0.00	5	248.30	251.00	-5	4,252	-0.12%
2023/11/28	4	243.38	5.7	242.46	245.00	-1.7	4,208	-0.04%
2023/11/27	2	239.00	0	240.00	239.00	2	4,170	0.05%
2023/11/24	10	238.00	1	240.00	238.00	9	4,195	0.21%
2023/11/22	15.2	237.89	22	237.45	237.00	-6.8	4,265	-0.16%
2023/11/21	1	242.00	1.2	242.19	242.50	-0.2	4,264	0.00%
2023/11/20	0	0.00	1.1	238.17	239.00	-1.1	4,280	-0.03%
2023/11/17	2	237.00	1.2	236.67	237.00	0.9	4,269	0.02%
2023/11/16	2	236.00	4.2	238.48	238.50	-2.2	4,271	-0.05%
2023/11/15	10	236.15	8.2	235.10	235.50	1.8	4,240	0.04%
2023/11/14	1	231.00	2	232.50	230.50	-1	4,201	-0.02%
2023/11/13	0.1	231.56	0	234.10	230.50	0	4,221	0.00%
2023/11/10	1	227.00	0	0.00	228.00	1	4,226	0.02%
2023/11/09	4.1	228.15	0.1	229.50	227.50	4	4,200	0.10%
2023/11/08	0.2	231.83	0	0.00	231.00	0.2	4,201	0.00%
2023/11/07	2.3	232.35	0	0.00	232.50	2.3	4,181	0.05%
2023/11/06	0	0.00	2.2	236.53	237.00	-2.2	4,201	-0.05%
2023/11/03	4.3	234.21	1	233.00	232.50	3.3	4,199	0.08%
2023/11/02	1.1	243.50	0.2	244.09	243.00	0.9	4,130	0.02%
2023/11/01	0	0.00	2.4	239.47	240.00	-2.4	4,126	-0.06%
2023/10/31	1	236.00	1	237.50	236.00	0	4,181	0.00%
2023/10/30	1	231.50	3	233.50	232.00	-2	4,263	-0.05%
2023/10/27	2.1	230.88	0.1	235.42	233.50	2	4,309	0.05%
2023/10/26	3.6	229.35	1	231.00	229.00	2.6	4,322	0.06%
2023/10/25	20.1	238.10	0	0.00	238.00	20.1	4,282	0.47%
2023/10/24	0.1	235.00	0	239.33	238.00	0.1	4,327	0.00%
2023/10/23	1.1	237.98	0	0.00	237.00	1.1	4,353	0.02%
2023/10/20	0.3	238.50	0	0.00	239.50	0.3	4,398	0.01%
2023/10/19	1.6	242.76	1	247.00	242.50	0.6	4,421	0.01%
2023/10/18	2.3	250.86	0	0.00	250.50	2.3	4,439	0.05%
2023/10/17	1	258.00	7	257.21	255.50	-6	4,458	-0.13%
2023/10/16	3	252.15	0	254.50	253.00	3	4,580	0.07%
2023/10/11	0	0.00	8	257.81	260.00	-8	4,923	-0.16%
2023/10/06	3	254.17	0	0.00	251.50	3	5,040	0.06%
2023/10/05	1	262.00	1	260.50	260.50	0	5,050	0.00%
2023/10/04	14	258.00	14	263.50	264.00	0	5,058	0.00%
2023/10/02	0	0.00	0	269.00	267.50	0	5,179	0.00%
2023/09/28	2	266.49	5	269.30	266.50	-3	5,182	-0.06%
2023/09/26	6	266.50	1	265.50	263.00	5	5,193	0.10%
2023/09/25	2	268.25	0	0.00	269.00	2	5,186	0.04%
2023/09/20	1	269.50	0	0.00	260.50	1	5,100	0.02%
2023/09/19	1	271.00	9.2	273.29	271.00	-8.2	5,047	-0.16%
2023/09/18	1	272.50	2	270.00	272.50	-1	4,983	-0.02%
2023/09/15	3	268.00	19	269.39	272.00	-16	4,889	-0.33%
2023/09/14	0	0.00	10	262.00	259.00	-10	4,683	-0.21%
2023/09/13	15	260.30	16.1	257.64	257.50	-1.1	4,665	-0.02%
2023/09/12	6	257.00	11.3	257.98	260.50	-5.3	4,689	-0.11%
2023/09/07	0	0.00	1	251.50	250.00	-1	4,860	-0.02%
2023/09/05	1	248.50	3	248.17	248.00	-2	4,945	-0.04%
2023/09/04	1	248.50	1	248.50	250.00	0	5,054	0.00%
2023/09/01	2	240.75	0	0.00	243.00	2	5,138	0.04%
2023/08/31	0	0.00	1	243.00	241.50	-1	5,234	-0.02%
2023/08/30	1	244.00	0	0.00	243.00	1	5,299	0.02%
2023/08/29	2	244.00	1	243.50	244.00	1	5,405	0.02%
2023/08/25	1	233.50	0	0.00	231.00	1	5,489	0.02%
2023/08/24	0	0.00	2	236.75	239.50	-2	5,579	-0.04%
2023/08/22	1	230.00	0	0.00	229.50	1	5,872	0.02%
2023/08/21	1	228.00	0	0.00	228.00	1	6,151	0.02%
2023/08/18	2	232.25	0	0.00	231.00	2	6,247	0.03%
2023/08/16	1.3	236.46	0	0.00	236.00	1.3	6,441	0.02%
2023/08/15	0	0.00	1	236.50	236.50	-1	6,553	-0.02%
2023/08/14	4	230.25	19.2	231.01	232.00	-15.2	6,639	-0.23%
2023/08/11	0	0.00	15	239.67	238.50	-15	6,726	-0.22%
2023/08/10	2	241.50	0	0.00	238.50	2	6,828	0.03%
2023/08/09	3	247.17	1	247.50	247.00	2	6,830	0.03%
2023/08/08	2.2	244.64	1	244.50	245.00	1.2	6,867	0.02%
2023/08/07	12	251.54	1	252.01	250.50	11	6,877	0.16%
2023/08/04	3	251.67	1	252.50	252.50	2	6,923	0.03%
2023/08/02	4	253.75	13	255.58	251.50	-9	7,040	-0.13%
2023/08/01	31	253.26	1	253.50	249.50	30	7,091	0.42%
2023/07/31	2	251.50	0	0.00	248.00	2	7,135	0.03%
2023/07/28	0	0.00	1	251.00	254.50	-1	7,229	-0.01%
2023/07/26	3.1	258.15	21	255.48	254.50	-17.9	7,344	-0.24%
2023/07/24	1	263.00	1	262.00	261.50	0	7,518	0.00%
2023/07/21	0	0.00	10	260.50	258.00	-10	7,599	-0.13%
2023/07/20	2	268.50	2	270.75	267.00	0	7,689	0.00%
2023/07/19	12	270.21	3	274.00	266.50	9	7,723	0.12%
2023/07/18	10.1	269.09	6.1	272.16	275.50	4	7,678	0.05%
2023/07/17	0.1	262.86	0	265.41	262.50	0.1	7,491	0.00%
2023/07/14	2	267.75	3.6	267.26	266.00	-1.6	7,540	-0.02%
2023/07/13	32.3	265.69	2.9	262.30	264.50	29.4	7,468	0.39%
2023/07/12	7	251.00	10.1	248.07	254.50	-3.1	7,352	-0.04%
2023/07/11	12	247.38	4	246.38	247.00	8	7,336	0.11%
2023/07/10	3.4	245.63	1	243.50	243.50	2.4	7,441	0.03%
2023/07/07	2.5	246.88	0	0.00	246.50	2.5	7,447	0.03%
2023/07/06	4.8	258.26	1	255.50	255.50	3.8	7,352	0.05%
2023/07/05	5	262.80	0	0.00	261.50	5	7,356	0.07%
2023/07/04	2.1	263.05	6.1	262.43	262.00	-3.9	7,334	-0.05%
2023/07/03	0	0.00	0.3	270.52	270.00	-0.3	7,384	0.00%
2023/06/30	0.1	261.98	0	0.00	264.00	0.1	7,531	0.00%
2023/06/29	5	262.50	0	0.00	262.50	5	7,637	0.07%
2023/06/28	0.7	266.43	0	0.00	262.00	0.7	7,679	0.01%
2023/06/27	1.5	269.38	1	273.00	268.50	0.5	7,779	0.01%
2023/06/26	0	275.25	1	275.00	275.00	-1	7,818	-0.01%
2023/06/21	0	279.67	0	0.00	278.00	0	8,025	0.00%
2023/06/20	0	0.00	0.1	282.74	281.50	-0.1	8,127	0.00%
2023/06/19	1.1	279.43	0	278.50	278.00	1.1	8,249	0.01%
2023/06/16	1.1	279.47	0	0.00	279.50	1.1	8,322	0.01%
2023/06/15	2.7	282.51	9	284.28	281.00	-6.4	8,296	-0.08%
2023/06/14	8	294.56	10.1	294.50	293.50	-2.1	8,249	-0.03%
2023/06/13	0	0.00	18.5	291.63	293.00	-18.5	8,253	-0.22%
2023/06/12	0	0.00	0	285.83	286.00	0	8,243	0.00%
2023/06/09	17.1	283.84	0	285.25	284.50	17.1	8,308	0.21%
2023/06/08	3.6	283.03	0	0.00	282.00	3.6	8,401	0.04%
2023/06/07	2.8	292.32	1	289.00	290.00	1.8	8,463	0.02%
2023/06/06	2.2	299.81	0	0.00	296.50	2.2	8,514	0.03%
2023/06/05	11	306.82	10	304.50	305.00	1	8,504	0.01%
2023/06/02	0	0.00	4	305.13	308.00	-4	8,495	-0.05%
2023/06/01	10	301.50	10	298.90	298.50	0	8,464	0.00%
2023/05/31	0	0.00	0.4	299.84	303.00	-0.4	8,667	0.00%
2023/05/30	3.7	295.16	0	295.00	294.00	3.7	8,725	0.04%
2023/05/29	7.2	299.80	0	310.00	302.50	7.2	8,686	0.08%
2023/05/26	12.3	307.73	10	312.50	303.00	2.3	8,597	0.03%
2023/05/25	4.2	302.29	8.6	303.33	302.50	-4.4	8,464	-0.05%
2023/05/24	2.1	288.62	1	291.49	292.00	1.1	8,223	0.01%
2023/05/23	13	283.08	16.1	286.69	289.00	-3.1	8,138	-0.04%
2023/05/22	6.4	283.98	4	285.25	281.50	2.4	8,079	0.03%
2023/05/19	0	0.00	5	290.60	293.00	-5	7,965	-0.06%
2023/05/18	15.2	289.88	17	287.38	285.50	-1.8	7,929	-0.02%
2023/05/17	17.1	287.47	14	289.00	286.50	3.1	7,927	0.04%
2023/05/16	17	286.85	27	289.15	288.50	-10	7,854	-0.13%
2023/05/15	12	285.58	14	282.89	281.00	-2	7,773	-0.03%
2023/05/12	0	0.00	10	284.30	287.00	-10	7,789	-0.13%
2023/05/11	1	279.50	0	0.00	278.00	1	7,758	0.01%
2023/05/10	2	285.00	0	283.00	282.50	2	7,761	0.03%
2023/05/09	0	0.00	4	285.50	287.50	-4	7,767	-0.05%
2023/05/08	16	283.31	18	281.95	281.00	-2	7,773	-0.03%
2023/05/05	12	269.71	12.2	272.98	277.50	-0.2	7,758	0.00%
2023/05/04	3.2	269.56	3	270.00	272.50	0.2	7,857	0.00%
2023/05/03	0	0.00	1	275.00	276.00	-1	7,900	-0.01%
2023/05/02	1	280.00	2	278.00	277.50	-1	7,915	-0.01%
2023/04/28	8	274.63	19	275.74	274.50	-11	7,942	-0.14%
2023/04/27	3	265.50	0	0.00	266.50	3	7,815	0.04%
2023/04/26	11.1	257.06	15	262.83	269.00	-3.9	7,812	-0.05%
2023/04/25	14.2	270.08	12	259.54	258.00	2.2	7,838	0.03%
2023/04/24	10	257.50	14	266.46	268.50	-4	7,743	-0.05%
2023/04/21	4	262.00	8	260.50	260.00	-4	7,734	-0.05%
2023/04/20	1	255.00	0	0.00	255.00	1	7,732	0.01%
2023/04/19	8.2	258.24	4	256.00	254.00	4.2	7,858	0.05%
2023/04/18	6	264.50	0	0.00	263.00	6	7,907	0.08%
2023/04/17	3.1	261.00	3	265.67	264.50	0.1	8,079	0.00%
2023/04/14	21	264.83	7	263.71	263.00	14	8,253	0.17%
2023/04/13	3.3	265.00	0	0.00	264.00	3.3	8,265	0.04%
2023/04/12	0.1	273.00	0	0.00	274.50	0.1	8,201	0.00%
2023/04/11	1	276.00	0	0.00	274.00	1	8,246	0.01%
2023/04/10	0	0.00	2	276.00	275.50	-2	8,270	-0.02%
2023/04/07	0	0.00	3	275.50	274.00	-3	8,272	-0.04%
2023/04/06	9	273.89	1.1	274.41	274.50	7.9	8,283	0.10%
2023/03/31	0	0.00	3	286.00	283.00	-3	8,310	-0.04%
2023/03/30	8	280.00	4.3	280.06	281.00	3.7	8,315	0.04%
2023/03/29	0.1	272.00	0	0.00	272.00	0.1	8,478	0.00%
2023/03/28	3.3	278.55	4	279.88	273.50	-0.7	8,836	-0.01%
2023/03/27	18	285.39	1	281.00	285.50	17	8,862	0.19%
2023/03/24	1	287.00	11	285.59	286.50	-10	9,014	-0.11%
2023/03/23	3.3	276.15	12	277.79	280.50	-8.7	8,871	-0.10%
2023/03/22	2	274.50	3	274.00	275.50	-1	8,921	-0.01%
2023/03/21	1	263.50	4.8	267.32	269.00	-3.8	8,944	-0.04%
2023/03/20	4	262.75	4.1	264.27	262.50	-0.1	8,933	0.00%
2023/03/17	1	261.00	3	263.17	261.00	-2	9,094	-0.02%
2023/03/16	5	258.70	7	260.71	259.00	-2	9,229	-0.02%
2023/03/15	2.1	263.07	1	259.50	259.50	1.1	9,580	0.01%
2023/03/14	0.1	260.00	0	0.00	260.00	0.1	9,712	0.00%
2023/03/13	14.1	263.94	11	264.68	266.00	3.1	9,889	0.03%
2023/03/10	2.1	264.83	31	263.13	260.00	-28.9	9,931	-0.29%
2023/03/09	0.2	266.50	5	267.00	266.50	-4.9	10,174	-0.05%
2023/03/08	1	260.00	3.1	261.97	263.00	-2.1	10,063	-0.02%
2023/03/07	1.4	258.14	1	259.00	258.50	0.4	10,084	0.00%
2023/03/06	2.1	261.00	3	264.66	261.00	-0.9	10,128	-0.01%
2023/03/03	45	260.23	20	260.03	259.00	25	10,261	0.24%
2023/03/02	8.1	241.08	11	246.23	250.50	-2.9	10,165	-0.03%
2023/03/01	7	236.71	1	241.00	240.50	6	10,116	0.06%
2023/02/24	1	238.00	1	237.00	235.00	0	10,158	0.00%
2023/02/23	0	0.00	5	241.40	243.00	-5	10,183	-0.05%
2023/02/22	1.3	241.88	1	240.50	240.00	0.3	10,408	0.00%
2023/02/21	0	0.00	1	244.00	247.00	-1	10,602	-0.01%
2023/02/17	0	0.00	3	245.50	245.50	-3	11,153	-0.03%
2023/02/16	6	246.67	3.1	247.16	247.50	2.9	11,793	0.02%
2023/02/15	2	235.50	6	240.83	244.00	-4	11,900	-0.03%
2023/02/14	1	240.50	1	238.00	238.50	0	11,952	0.00%
2023/02/13	2	233.26	0	0.00	233.00	2	12,322	0.02%
2023/02/10	10	238.90	0	0.00	237.00	10	12,572	0.08%
2023/02/09	0	243.31	3	241.50	243.00	-3	12,694	-0.02%
2023/02/08	7	246.57	8	244.50	244.00	-1	12,976	-0.01%
2023/02/07	1	244.00	4	242.13	244.00	-3	13,058	-0.02%
2023/02/06	14.2	241.40	12	242.38	239.00	2.2	13,207	0.02%
2023/02/03	9	256.72	12	259.88	255.00	-3	13,161	-0.02%
2023/02/02	17	260.74	3.1	261.81	264.50	13.9	13,207	0.11%
2023/02/01	5	255.20	5.2	253.79	255.50	-0.2	13,225	0.00%
2023/01/31	5	244.59	0	246.50	243.00	5	13,197	0.04%
2023/01/30	1	242.00	5.1	244.70	246.00	-4.1	13,404	-0.03%
2023/01/17	4	232.00	4.2	233.57	234.50	-0.2	13,495	0.00%
2023/01/16	12	232.33	10.1	233.61	233.00	1.9	13,839	0.01%
2023/01/13	1	232.48	1	237.50	230.00	0	14,000	0.00%
2023/01/12	1	233.02	1	233.50	232.00	0	14,152	0.00%
2023/01/11	2	235.75	2	234.50	234.00	0	14,447	0.00%
2023/01/10	5	236.50	6	234.83	236.50	-1	14,660	-0.01%
2023/01/09	2	234.50	2	232.50	236.00	0	14,843	0.00%
2023/01/06	10	223.00	16	223.22	227.50	-6	14,819	-0.04%
2023/01/05	10	220.15	9	219.61	219.50	1	14,815	0.01%
2023/01/04	13.3	226.28	5	223.80	223.00	8.3	14,728	0.06%
2023/01/03	2	228.25	7	231.21	233.00	-5	14,662	-0.03%
2022/12/30	13	228.65	3	233.33	227.00	10	14,732	0.07%
2022/12/29	6	231.83	5	230.80	231.00	1	14,768	0.01%
2022/12/28	5.1	235.08	3	234.33	231.50	2.1	14,913	0.01%
2022/12/27	0	0.00	11	240.55	238.00	-11	15,074	-0.07%
2022/12/26	16	238.09	3	237.00	237.00	13	15,149	0.09%
2022/12/23	20	242.08	17	238.24	242.00	3	15,276	0.02%
2022/12/22	10	236.25	8	240.81	243.00	2	15,283	0.01%
2022/12/21	8	236.50	6	241.50	237.00	2	15,279	0.01%
2022/12/20	14.1	245.24	22	244.55	241.50	-7.9	15,189	-0.05%
2022/12/19	1.1	258.09	0.1	257.50	257.00	1	14,930	0.01%
2022/12/16	5	262.10	0	0.00	260.00	5	14,855	0.03%
2022/12/15	2	273.74	5	273.01	274.00	-3	14,757	-0.02%
2022/12/14	1	272.03	1	273.54	274.00	0	14,743	0.00%
2022/12/13	5.3	283.96	31	270.52	270.00	-25.7	14,790	-0.17%
2022/12/12	12	278.96	3	281.17	281.00	9	14,675	0.06%
2022/12/09	16	289.49	20	285.40	281.50	-4	14,751	-0.03%
2022/12/08	6	280.83	15	282.77	287.00	-9	14,641	-0.06%
2022/12/07	6	286.66	4	286.75	278.50	2	14,622	0.01%
2022/12/06	14	307.57	6	311.50	304.50	8	14,293	0.06%
2022/12/05	17	309.15	3.1	307.09	310.50	13.9	14,155	0.10%
2022/12/02	0	0.00	1.1	291.12	295.50	-1.1	13,957	-0.01%
2022/12/01	4.1	286.07	8	287.01	286.50	-3.9	13,977	-0.03%
2022/11/30	3	270.50	1	270.49	269.50	2	13,656	0.01%
2022/11/29	4	267.88	0	0.00	267.00	4	13,768	0.03%
2022/11/25	8	276.19	7	272.71	271.00	1	14,066	0.01%
2022/11/24	0	0.00	27.1	265.65	270.00	-27.1	13,891	-0.19%
2022/11/23	19	260.68	8	260.19	259.00	11	13,814	0.08%
2022/11/22	3	260.83	8	259.50	262.00	-5	13,857	-0.04%
2022/11/21	0	0.00	3	261.83	261.00	-3	13,867	-0.02%
2022/11/18	8.1	264.26	4.1	258.16	258.00	4	13,855	0.03%
2022/11/17	12	269.67	2	268.75	267.50	10	13,777	0.07%
2022/11/16	12	267.83	6	268.67	272.50	6	13,810	0.04%
2022/11/15	10	263.75	16	265.04	270.50	-6	13,909	-0.04%
2022/11/14	56	265.63	24.1	265.53	263.00	32	13,834	0.23%
2022/11/11	0	0.00	30.2	256.50	256.50	-30.2	13,368	-0.23%
2022/11/10	6	233.75	1	232.00	233.50	5	13,309	0.04%
2022/11/09	9.1	229.65	44	232.16	234.50	-34.9	13,340	-0.26%
2022/11/08	8.1	221.04	22	222.27	219.00	-13.9	13,260	-0.10%
2022/11/07	59	217.15	30	215.00	214.50	29	13,156	0.22%
2022/11/04	15	213.47	13	215.92	217.00	2	13,147	0.02%
2022/11/03	10	215.35	6	215.33	217.00	4	12,958	0.03%
2022/11/02	3	212.00	13	215.04	217.50	-10	12,985	-0.08%
2022/11/01	2	208.25	2	212.50	208.50	0	12,849	0.00%
2022/10/31	7	211.71	4	212.25	211.50	3	12,874	0.02%
2022/10/28	2	208.50	9.1	210.27	208.50	-7.1	12,879	-0.05%
2022/10/27	6	204.42	4	203.50	207.00	2	12,750	0.02%
2022/10/26	22.1	203.08	11	201.27	199.50	11.1	12,741	0.09%
2022/10/25	21	207.38	22	208.82	207.00	-1	12,665	-0.01%
2022/10/24	10	206.35	17	208.44	207.50	-7	12,654	-0.06%
2022/10/21	11.1	200.71	9.6	202.68	195.00	1.5	12,710	0.01%
2022/10/20	9	197.06	7.4	198.74	199.50	1.7	12,735	0.01%
2022/10/19	19	204.42	34	206.87	205.00	-15	12,665	-0.12%
2022/10/18	28.2	200.66	19	198.00	201.00	9.2	12,497	0.07%
2022/10/17	27	191.02	15	188.80	195.00	12	12,474	0.10%
2022/10/14	0	0.00	10	195.50	195.50	-10	12,509	-0.08%
2022/10/13	16.1	180.19	1	178.00	178.00	15.1	12,619	0.12%
2022/10/12	5.1	189.10	0	0.00	189.00	5.1	12,571	0.04%
2022/10/11	12.1	192.94	6	189.58	187.50	6.1	12,616	0.05%
2022/10/07	5.1	202.91	1	205.50	204.00	4.1	12,604	0.03%
2022/10/06	1	202.99	10	203.65	207.00	-9	12,628	-0.07%
2022/10/05	4	200.63	13	201.04	200.50	-9	12,668	-0.07%
2022/10/04	25	197.76	28	198.50	198.00	-3	12,570	-0.02%
2022/10/03	1	187.00	0	0.00	188.50	1	12,519	0.01%
2022/09/30	19.1	183.86	2	186.25	189.00	17.1	12,630	0.14%
2022/09/29	20	187.30	17	187.68	186.00	3	12,684	0.02%
2022/09/28	4	189.63	5	192.00	187.00	-1	12,715	-0.01%
2022/09/27	0.2	197.22	3	197.00	200.00	-2.8	12,759	-0.02%
2022/09/26	6	200.00	8	198.25	193.00	-2	12,737	-0.02%
2022/09/22	18	209.11	25	208.78	207.00	-7	12,698	-0.06%
2022/09/21	14	218.32	11	215.05	216.00	3	12,641	0.02%
2022/09/20	21	219.43	19	219.55	220.50	2	12,644	0.02%
2022/09/19	14	223.04	15	222.93	222.00	-1	12,513	-0.01%
2022/09/16	14	224.14	7.3	224.47	221.50	6.7	12,492	0.05%
2022/09/15	7.2	229.57	7	230.86	228.00	0.2	12,403	0.00%
2022/09/14	10.1	229.93	4	230.00	229.50	6.1	12,408	0.05%
2022/09/13	3	244.00	1	250.50	240.00	2	12,285	0.02%
2022/09/12	0.1	249.00	0	0.00	246.50	0.1	12,262	0.00%
2022/09/08	2.1	243.05	1	241.50	242.00	1.1	12,336	0.01%
2022/09/07	0	0.00	1	244.00	242.00	-1	12,397	-0.01%
2022/09/06	1.1	252.14	1	251.00	250.50	0.1	12,319	0.00%
2022/09/05	12	249.13	14	251.03	247.50	-2	12,305	-0.02%
2022/09/02	2	245.00	4	245.75	243.00	-2	12,206	-0.02%
2022/09/01	10.4	253.37	2.2	245.68	244.50	8.2	12,032	0.07%
2022/08/31	2.1	267.46	1	268.51	270.50	1	11,794	0.01%
2022/08/30	1.1	267.02	3	266.50	267.50	-2	11,767	-0.02%
2022/08/29	6.1	261.60	5	265.60	266.50	1.1	11,715	0.01%
2022/08/26	0.1	281.50	1	282.00	278.00	-0.9	11,605	-0.01%
2022/08/25	5.1	274.04	2	276.50	276.00	3.1	11,562	0.03%
2022/08/24	3	271.00	0	0.00	270.00	3	11,603	0.03%
2022/08/23	3	283.67	4	274.50	274.00	-1	11,453	-0.01%
2022/08/22	14	295.17	5.3	292.52	288.00	8.8	11,245	0.08%
2022/08/19	20.1	285.91	21	287.55	295.00	-0.9	10,925	-0.01%
2022/08/18	6	270.00	6	274.00	281.50	0	10,763	0.00%
2022/08/17	1.1	278.17	2	279.75	278.00	-1	10,705	-0.01%
2022/08/16	2.1	280.67	1	280.00	277.00	1.1	10,591	0.01%
2022/08/15	5	280.00	7	280.43	282.00	-2	10,432	-0.02%
2022/08/12	1	259.00	0	0.00	261.50	1	10,094	0.01%
2022/08/11	1	255.00	2	256.00	254.00	-1	9,930	-0.01%
2022/08/10	1	247.50	3	249.83	245.50	-2	9,778	-0.02%
2022/08/09	1	250.50	0	0.00	249.00	1	9,654	0.01%
2022/08/08	3	244.83	3	243.50	246.50	0	9,525	0.00%
2022/08/05	2	244.00	1	243.02	244.00	1	9,468	0.01%
2022/08/04	4	234.00	3	238.50	234.50	1	9,353	0.01%
2022/08/02	6	236.83	6.2	237.80	238.00	-0.2	9,128	0.00%
2022/08/01	8	240.81	8	242.13	243.50	0	8,992	0.00%
2022/07/29	2	239.50	5	242.60	240.50	-3	8,840	-0.03%
2022/07/28	16.1	247.17	18	241.78	238.50	-2	8,673	-0.02%
2022/07/27	6.6	261.36	4	256.63	263.50	2.6	8,248	0.03%
2022/07/25	3.4	272.06	5	275.60	272.00	-1.6	7,811	-0.02%
2022/07/22	6.2	283.39	4	280.77	278.50	2.2	7,679	0.03%
2022/07/21	10	280.00	10	282.00	282.00	0	7,498	0.00%
2022/07/20	5	267.59	6	263.00	266.50	-1	7,230	-0.01%
2022/07/19	4.3	255.54	3	256.83	253.00	1.3	7,063	0.02%
2022/07/18	3	257.00	3	261.83	259.00	0	7,012	0.00%
2022/07/15	13	251.42	10	249.50	253.50	3	6,872	0.04%
2022/07/14	5	236.40	5	239.60	247.00	0	6,744	0.00%
2022/07/13	1	250.00	0	0.00	242.00	1	6,583	0.02%
2022/07/12	1	241.00	1	243.50	238.50	0	6,465	0.00%
2022/07/11	2	257.50	0	0.00	248.50	2	6,373	0.03%
2022/07/08	12	253.71	18	258.78	262.00	-6	6,216	-0.10%
2022/07/07	10	240.85	5	253.40	251.50	5	5,992	0.08%
2022/07/06	2	248.50	2	246.75	243.00	0	5,833	0.00%
2022/07/05	2	247.50	1.3	244.39	247.00	0.7	5,761	0.01%
2022/07/04	2	247.50	3	248.17	244.00	-1	5,570	-0.02%
2022/07/01	3	250.50	0	0.00	244.00	3	5,428	0.06%
2022/06/30	0	0.00	1	268.00	260.50	-1	5,294	-0.02%
2022/06/29	3	277.00	2.4	282.70	273.50	0.6	5,213	0.01%
2022/06/28	0.4	294.00	0	0.00	289.50	0.4	5,134	0.01%
2022/06/27	1	310.00	1	305.00	312.50	0	5,099	0.00%
2022/06/23	1	286.50	2	287.00	286.50	-1	4,981	-0.02%
2022/06/22	1.1	293.76	0	0.00	294.00	1.1	4,931	0.02%
2022/06/21	1	307.50	4	309.25	314.00	-3	4,846	-0.06%
2022/06/20	5	302.10	4	304.75	299.00	1	4,812	0.02%
2022/06/17	2	317.50	4	317.88	316.00	-2	4,736	-0.04%
2022/06/16	7	322.14	4	330.88	316.00	3	4,613	0.07%
2022/06/15	7	330.57	4	338.50	329.50	3	4,489	0.07%
2022/06/14	0	340.00	0	343.50	343.00	0	4,421	0.00%
2022/06/13	4.1	346.48	11.1	352.25	345.00	-7	4,377	-0.16%
2022/06/10	13	360.15	0	0.00	365.00	13	4,379	0.30%
2022/06/09	1	371.00	3	372.00	372.00	-2	4,350	-0.05%
2022/06/08	0	366.67	6	371.48	365.00	-6	4,333	-0.14%
2022/06/07	6	365.00	0	0.00	367.50	6	4,335	0.14%
2022/06/06	1	376.00	11	378.45	373.00	-10	4,331	-0.23%
2022/06/02	1	365.50	11.1	366.82	372.00	-10.1	4,373	-0.23%
2022/06/01	26.3	374.93	2	382.75	371.00	24.3	4,385	0.55%
2022/05/31	0.1	393.26	0	394.00	394.50	0.1	4,295	0.00%
2022/05/27	1	373.00	22	376.89	376.50	-21	4,282	-0.49%
2022/05/26	23	366.76	22	383.80	368.00	1	4,372	0.02%
2022/05/25	22	371.50	2	377.75	381.00	20	4,314	0.46%
2022/05/24	1.1	386.90	1	391.00	380.00	0.1	4,219	0.00%
2022/05/23	1	401.00	1	404.50	397.50	0	4,195	0.00%
2022/05/19	1	398.50	1	402.50	407.50	0	4,241	0.00%
2022/05/18	1	415.00	1	411.50	414.00	0	4,263	0.00%
2022/05/17	3	406.33	2	404.25	407.50	1	4,259	0.02%
2022/05/16	4	410.50	4	403.13	401.00	0	4,301	0.00%
2022/05/13	0	0.00	1	398.00	398.00	-1	4,277	-0.02%
2022/05/12	1	389.00	1	393.00	381.00	0	4,265	0.00%
2022/05/11	1	396.50	1	400.50	391.00	0	4,229	0.00%
2022/05/10	2	392.49	1	389.50	404.00	1	4,228	0.02%
2022/05/09	1	398.00	1	402.00	395.00	0	4,273	0.00%
2022/05/06	0	399.00	0	0.00	401.50	0	4,351	0.00%
2022/05/05	1	418.50	2	416.50	418.00	-1	4,332	-0.02%
2022/05/04	1	401.50	1	402.50	398.50	0	4,312	0.00%
2022/05/03	1	399.04	0	0.00	399.50	1	4,350	0.02%
2022/04/29	1	405.00	1	410.00	404.00	0	4,417	0.00%
2022/04/28	1	395.50	4	400.25	395.00	-3	4,424	-0.07%
2022/04/27	3	387.00	0	0.00	409.00	3	4,415	0.07%
2022/04/26	1	406.50	1	413.50	406.00	0	4,382	0.00%
2022/04/25	2.1	409.14	9	407.17	406.50	-6.9	4,401	-0.16%
2022/04/22	0.1	442.00	0	0.00	434.50	0.1	4,379	0.00%
2022/04/20	3	456.33	2	455.50	458.50	1	4,406	0.02%
2022/04/19	1	450.00	1	452.00	449.00	0	4,421	0.00%
2022/04/18	1	440.50	1	432.50	440.50	0	4,468	0.00%
2022/04/12	5	455.80	4	454.00	454.00	1	4,575	0.02%
2022/04/11	2	458.25	1	465.50	455.00	1	4,551	0.02%
2022/04/08	2	503.49	0	0.00	498.00	2	4,520	0.04%
2022/04/01	0	523.00	0	0.00	526.00	0	4,428	0.00%
2022/03/31	0	525.00	0	0.00	524.00	0	4,442	0.00%
2022/03/30	0	0.00	0	536.50	537.00	0	4,433	0.00%
2022/03/29	0	0.00	0	518.67	522.00	0	4,437	0.00%
2022/03/25	1	516.00	1	523.00	518.00	0	4,437	0.00%
2022/03/23	0	0.00	1	515.96	514.00	-1	4,439	-0.02%
2022/03/22	0	0.00	0.1	494.21	490.00	-0.1	4,435	0.00%
2022/03/18	1	478.00	1	480.00	480.50	0	4,509	0.00%
2022/03/17	1	493.00	1	486.00	489.50	0	4,508	0.00%
2022/03/16	1	461.50	1	468.00	460.00	0	4,481	0.00%
2022/03/15	10	462.70	10	461.55	458.50	0	4,464	0.00%
2022/03/14	0	483.00	1	482.50	485.00	-1	4,419	-0.02%
2022/03/11	0	492.00	0	0.00	489.00	0	4,433	0.00%
2022/03/10	2	501.50	0	500.00	498.50	2	4,467	0.04%
2022/03/08	0	484.25	0	0.00	475.50	0	4,524	0.00%
2022/03/07	3.1	509.34	0	503.00	494.50	3.1	4,516	0.07%
2022/03/04	0	0.00	0	544.00	547.00	0	4,550	0.00%
2022/03/03	7	539.45	0	0.00	535.00	7	4,564	0.15%
2022/03/02	0	0.00	2	539.50	548.00	-2	4,631	-0.04%
2022/03/01	1	538.00	2	554.50	539.00	-1	4,670	-0.02%
2022/02/25	1	529.00	2	528.01	524.00	-1	4,634	-0.02%
2022/02/24	2	522.00	0	527.00	512.00	2	4,608	0.04%
2022/02/22	0	515.00	0	0.00	521.00	0	4,598	0.00%
2022/02/21	0	0.00	0	540.00	533.00	0	4,628	0.00%
2022/02/18	0	0.00	0	533.78	536.00	0	4,626	0.00%
2022/02/16	0	524.00	5	526.80	528.00	-5	4,739	-0.11%
2022/02/15	0	504.00	0	0.00	502.00	0	4,807	0.00%
2022/02/14	2	494.54	0	0.00	496.00	2	4,926	0.04%
2022/02/11	2	515.06	0	0.00	514.00	2	5,001	0.04%
2022/02/10	6	518.68	0	0.00	516.00	6	5,059	0.12%
2022/02/09	1	509.06	2	518.50	526.00	-1	5,105	-0.02%
2022/02/08	0	0.00	7.5	504.52	506.00	-7.5	5,149	-0.15%
2022/02/07	1	476.00	2	488.50	478.00	-1	5,192	-0.02%
2022/01/25	8.2	483.32	5	480.70	477.00	3.2	5,410	0.06%
2022/01/24	21	485.48	21.1	489.64	496.00	-0.1	5,518	0.00%
2022/01/21	5.4	507.46	2	504.00	490.50	3.4	5,596	0.06%
2022/01/20	4	512.50	8	518.88	526.00	-4	5,627	-0.07%
2022/01/19	7	519.72	0.1	522.00	519.00	6.9	5,821	0.12%
2022/01/18	0	0.00	5	545.40	545.00	-5	5,860	-0.09%
2022/01/17	0	0.00	3	526.34	528.00	-3	5,876	-0.05%
2022/01/14	2	504.51	0	0.00	514.00	2	5,944	0.03%
2022/01/13	0	0.00	1	513.03	520.00	-1	6,018	-0.02%
2022/01/12	0	0.00	2	514.00	505.00	-2	6,150	-0.03%
2022/01/11	2	510.00	3	516.00	509.00	-1	6,285	-0.02%
2022/01/10	14	531.78	5	518.40	517.00	9	6,323	0.14%
2022/01/06	0	0.00	1	573.00	573.00	-1	6,406	-0.02%
2022/01/04	0	0.00	10	595.00	585.00	-10	6,518	-0.15%
2022/01/03	2	584.00	3	587.65	583.00	-1	6,579	-0.02%
2021/12/30	1	570.00	0	0.00	572.00	1	6,628	0.02%
2021/12/29	0.1	569.01	0	0.00	569.00	0.1	6,716	0.00%
2021/12/28	4	572.50	3	570.00	572.00	1	6,892	0.01%
2021/12/27	2	569.00	2	574.00	576.00	0	6,985	0.00%
2021/12/24	3	576.00	3	566.00	567.00	0	7,055	0.00%
2021/12/23	3	575.00	3	574.00	573.00	0	7,209	0.00%
2021/12/22	3	576.00	3	571.00	571.00	0	7,317	0.00%
2021/12/21	3	564.00	3	575.00	577.00	0	7,389	0.00%
2021/12/20	4	570.99	4	565.01	565.00	0	7,459	0.00%
2021/12/17	5	573.60	5	563.40	565.00	0	7,547	0.00%
2021/12/16	4	578.74	19	579.47	572.00	-15	7,602	-0.20%
2021/12/15	14	571.50	1	562.00	575.00	13	7,603	0.17%
2021/12/14	6.1	561.31	19	558.37	556.00	-12.9	7,611	-0.17%
2021/12/13	4	578.00	4	572.00	574.00	0	7,668	0.00%
2021/12/10	10.1	576.39	6	572.83	572.00	4.1	7,717	0.05%
2021/12/09	2	590.00	2	583.00	586.00	0	7,738	0.00%
2021/12/08	3	596.00	5	592.00	585.00	-2	7,744	-0.03%
2021/12/07	8	590.38	7	587.00	586.00	1	7,757	0.01%
2021/12/06	6.1	591.29	3	582.00	581.00	3.1	7,771	0.04%
2021/12/03	3	593.00	3	602.00	601.00	0	7,856	0.00%
2021/12/02	14	608.93	6	598.33	590.00	8	7,958	0.10%
2021/12/01	7	613.57	3	609.00	608.00	4	8,101	0.05%
2021/11/30	23	613.65	8	621.75	626.00	15	8,105	0.19%
2021/11/29	5	583.00	6	580.17	584.00	-1	8,059	-0.01%
2021/11/26	11	581.55	10	582.50	585.00	1	8,084	0.01%
2021/11/25	7	571.01	9	579.89	579.00	-2	8,020	-0.02%
2021/11/24	9	573.78	8	568.25	566.00	1	8,127	0.01%
2021/11/23	5	550.00	5	557.00	558.00	0	8,264	0.00%
2021/11/19	15	554.67	15	547.00	548.00	0	8,432	0.00%
2021/11/17	1	561.00	14	561.64	560.00	-13	8,526	-0.15%
2021/11/16	17	557.65	4.1	562.95	561.00	12.9	8,574	0.15%
2021/11/15	6	577.83	5	562.00	562.00	1	8,567	0.01%
2021/11/12	3	584.00	3	572.67	574.00	0	8,598	0.00%
2021/11/11	9.1	562.32	11	567.73	576.00	-1.9	8,569	-0.02%
2021/11/10	7	549.57	7	552.86	555.00	0	8,532	0.00%
2021/11/09	9	545.89	7	543.00	542.00	2	8,549	0.02%
2021/11/08	6	542.00	5	539.00	536.00	1	8,522	0.01%
2021/11/05	5	533.00	15	549.33	558.00	-10	8,506	-0.12%
2021/11/04	6	540.17	18	545.22	535.00	-12	8,427	-0.14%
2021/11/03	8	518.25	4	524.75	530.00	4	8,376	0.05%
2021/11/02	16	536.19	16.1	523.75	526.00	-0.1	8,331	0.00%
2021/11/01	17.1	507.11	5	517.20	514.00	12.1	8,267	0.15%
2021/10/29	10	467.55	10	480.10	490.50	0	8,313	0.00%
2021/10/28	21	475.93	21	465.12	465.50	0	8,216	0.00%
2021/10/27	10	463.35	17	467.85	470.50	-7	8,151	-0.09%
2021/10/26	2	441.75	0	0.00	440.50	2	7,978	0.03%
2021/10/21	1	445.00	1	430.21	430.00	0	8,048	0.00%
2021/10/20	7	448.07	5.1	448.45	456.50	1.9	8,036	0.02%
2021/10/19	1.1	443.55	2.2	448.09	450.50	-1.1	7,971	-0.01%
2021/10/18	15	415.93	15	412.00	412.00	0	7,845	0.00%
2021/10/15	0.1	418.00	0	419.50	413.50	0.1	7,803	0.00%
2021/10/14	0.1	394.45	0	0.00	392.50	0.1	7,727	0.00%
2021/10/13	1	424.56	1	413.00	393.00	0	7,675	0.00%
2021/10/12	4	428.13	4	419.13	418.50	0	7,620	0.00%
2021/10/08	22	434.23	22	431.07	430.00	0	7,639	0.00%
2021/10/07	0	0.00	0	436.07	431.00	0	7,595	0.00%
2021/10/06	2	424.75	2	415.50	407.00	0	7,534	0.00%
2021/10/05	2	397.27	3	399.50	425.00	-1	7,507	-0.01%
2021/10/04	8	428.12	8	403.50	401.50	0	7,422	0.00%
2021/10/01	6	432.41	6.1	423.32	423.00	0	7,494	0.00%
2021/09/30	6	425.50	6.1	435.93	435.00	-0.1	7,545	0.00%
2021/09/29	11	441.86	9	425.94	419.00	2	7,446	0.03%
2021/09/28	9	451.39	9.1	455.23	463.00	-0.1	7,375	0.00%
2021/09/27	2	476.98	2	458.50	461.00	0	7,334	0.00%
2021/09/24	0	0.00	2	474.00	473.00	-2	7,293	-0.03%
2021/09/23	8	455.38	8	464.32	469.50	0	7,221	0.00%
2021/09/22	4	445.88	4	446.38	443.00	0	7,174	0.00%
2021/09/17	6	455.67	5	453.00	460.00	1	7,178	0.01%
2021/09/16	1.3	451.94	1	456.40	449.00	0.3	7,207	0.00%
2021/09/15	2	446.50	2	437.25	448.50	0	7,272	0.00%
2021/09/14	4	439.26	4	442.63	444.00	0	7,355	0.00%
2021/09/13	1	432.00	1	428.00	434.00	0	7,539	0.00%
2021/09/10	3	425.00	4	426.00	433.00	-1	7,642	-0.01%
2021/09/09	3	413.00	4	418.63	420.50	-1	7,689	-0.01%
2021/09/08	10	412.55	11.1	421.91	410.00	-1.1	7,719	-0.01%
2021/09/07	1	436.50	1	438.50	438.50	0	7,636	0.00%
2021/09/06	4	447.63	3.1	452.23	453.50	0.9	7,514	0.01%
2021/09/03	0	0.00	1	424.50	427.00	-1	7,378	-0.01%
2021/09/02	1	429.00	1	414.00	413.00	0	7,455	0.00%
2021/09/01	2.1	422.95	2	429.50	426.00	0.1	7,564	0.00%
2021/08/31	3	417.00	1	416.04	421.50	2	7,632	0.03%
2021/08/30	5	421.60	5	417.20	420.50	0	7,856	0.00%
2021/08/27	3	384.67	7	402.43	413.00	-4	7,882	-0.05%
2021/08/26	4.1	392.65	3	381.00	379.50	1.1	7,929	0.01%
2021/08/25	4	380.75	6	386.50	387.50	-2	7,950	-0.03%
2021/08/24	2	393.00	0	0.00	369.50	2	7,916	0.03%
2021/08/23	2	379.00	2	385.00	387.00	0	8,053	0.00%
2021/08/20	6	366.58	6	365.67	365.00	0	8,070	0.00%
2021/08/19	1	368.00	1	371.50	360.00	0	8,102	0.00%
2021/08/18	4	357.50	4	366.88	373.50	0	8,165	0.00%
2021/08/17	0	368.50	0	0.00	352.00	0	8,221	0.00%
2021/08/16	6	378.75	6	373.92	375.50	0	8,285	0.00%
2021/08/13	2	386.99	1	384.00	380.00	1	8,408	0.01%
2021/08/12	1	387.50	3	397.67	400.50	-2	8,396	-0.02%
2021/08/11	5	393.59	1	390.00	385.00	4	8,478	0.05%
2021/08/10	2	404.99	2	401.25	401.00	0	8,727	0.00%
2021/08/09	3	411.83	2	413.01	402.50	1	9,021	0.01%
2021/08/06	1	402.51	1	414.50	416.00	0	9,206	0.00%
2021/08/05	1	403.00	1	410.03	414.50	0	9,399	0.00%
2021/08/04	1	423.70	5	412.80	396.00	-4	9,662	-0.04%
2021/08/03	1	401.98	3	402.34	405.50	-2	9,629	-0.02%
2021/08/02	1	389.02	0	0.00	389.50	1	9,681	0.01%
2021/07/30	4	408.86	0	0.00	397.00	4	9,818	0.04%
2021/07/29	2	410.50	2	405.57	416.00	0	9,932	0.00%
2021/07/28	0	368.00	1	372.50	383.50	-1	9,954	-0.01%
2021/07/27	0	378.50	0	0.00	375.50	0	10,059	0.00%
2021/07/26	3	385.00	2	383.00	385.50	1	10,058	0.01%
2021/07/23	3	397.67	0	0.00	391.50	3	10,051	0.03%
2021/07/22	0	0.00	1	425.50	427.50	-1	10,131	-0.01%
2021/07/20	1	426.00	1	421.00	418.50	0	10,396	0.00%
2021/07/19	1	421.00	2	429.00	420.00	-1	10,432	-0.01%
2021/07/16	3	432.00	1	426.50	436.00	2	10,488	0.02%
2021/07/15	1	418.50	1.1	422.45	419.50	-0.1	10,505	0.00%
2021/07/14	0	433.50	0	0.00	434.00	0	10,527	0.00%
2021/07/07	1	419.50	1	416.48	424.50	0	10,779	0.00%
2021/07/06	2	408.75	2	408.75	407.50	0	10,703	0.00%
2021/07/02	0	0.00	1	392.00	391.50	-1	10,733	-0.01%
2021/06/30	0	387.00	0	0.00	389.50	0	10,896	0.00%
2021/06/29	0	0.00	0	387.00	389.00	0	11,072	0.00%
2021/06/28	12	389.58	14	387.71	387.50	-2	11,215	-0.02%
2021/06/25	2	396.00	0.1	404.00	393.00	1.9	11,430	0.02%
2021/06/24	0.1	412.50	9	409.78	402.50	-8.9	11,444	-0.08%
2021/06/23	1	394.00	1	389.50	394.00	0	11,434	0.00%
2021/06/22	2	379.50	4	378.25	387.00	-2	11,496	-0.02%
2021/06/18	0	357.00	1	361.49	359.50	-1	11,641	-0.01%
2021/06/11	0	348.00	3	356.00	345.50	-3	12,086	-0.02%
2021/06/09	3	362.00	4.3	359.38	361.50	-1.3	12,014	-0.01%
2021/06/08	1	360.00	1	356.96	350.00	0	12,086	0.00%
2021/06/07	1	341.50	1	346.50	352.00	0	12,149	0.00%
2021/06/04	3	340.83	1	343.00	341.00	2	12,164	0.02%
2021/06/03	6	331.00	7	334.64	335.50	-1	12,286	-0.01%
2021/06/02	3	322.50	0	0.00	319.50	3	12,406	0.02%
2021/06/01	2	331.50	2	330.25	326.00	0	12,809	0.00%
2021/05/31	1	324.00	3	325.00	330.50	-2	12,903	-0.02%
2021/05/28	1	318.00	0	0.00	313.00	1	12,973	0.01%
2021/05/27	0	0.00	1	311.50	318.00	-1	13,120	-0.01%
2021/05/26	0	0.00	0.1	319.00	318.00	-0.1	13,659	0.00%
2021/05/25	3	328.50	9.1	329.89	323.00	-6.1	13,888	-0.04%
2021/05/24	5	316.00	7	317.07	322.50	-2	14,179	-0.01%
2021/05/21	3	314.67	5	307.90	315.00	-2	14,241	-0.01%
2021/05/20	4	300.13	3	296.33	292.00	1	14,242	0.01%
2021/05/19	1	307.50	0	0.00	303.50	1	14,320	0.01%
2021/05/18	4	311.88	5	312.40	310.00	-1	14,420	-0.01%
2021/05/17	1	301.50	1	289.50	302.00	0	14,416	0.00%
2021/05/14	10	297.65	11	295.41	290.00	-1	14,577	-0.01%
2021/05/13	7	278.86	5	279.00	283.50	2	14,722	0.01%
2021/05/12	10	269.70	12	266.46	268.50	-2	14,720	-0.01%
2021/05/11	9	283.39	4	280.75	279.50	5	14,604	0.03%
2021/05/10	0.1	322.50	0.1	310.00	307.00	0	14,629	0.00%
2021/05/07	3	308.17	4	310.75	318.00	-1	14,693	-0.01%
2021/05/06	1.1	299.86	2	302.75	305.00	-0.9	14,811	-0.01%
2021/05/05	9	296.35	7	300.09	289.00	2	14,962	0.01%
2021/05/04	5	305.51	9	305.39	308.00	-4	15,155	-0.03%
2021/05/03	4	302.39	2	302.00	298.50	2	15,361	0.01%
2021/04/29	2	315.00	2.4	317.71	318.50	-0.4	15,576	0.00%
2021/04/28	3.1	317.33	3	319.16	316.00	0	15,722	0.00%
2021/04/27	14	301.93	13.2	303.52	307.50	0.8	15,651	0.01%
2021/04/26	4	311.62	5	309.80	305.50	-1	15,604	-0.01%
2021/04/23	2	321.75	1	322.50	324.50	1	15,471	0.01%
2021/04/22	5	323.30	6	325.00	315.50	-1	15,551	-0.01%
2021/04/21	12	319.92	9	320.00	316.00	3	15,609	0.02%
2021/04/20	3	320.50	2	316.01	320.50	1	15,797	0.01%
2021/04/19	9	322.61	8	320.69	319.50	1	15,976	0.01%
2021/04/16	3	331.67	3	333.17	332.50	0	16,094	0.00%
2021/04/15	12	330.21	12.4	327.91	341.50	-0.4	16,156	0.00%
2021/04/14	3.1	322.83	3	317.83	315.50	0.1	16,343	0.00%
2021/04/13	3	325.50	3	322.04	320.00	0	16,600	0.00%
2021/04/12	1.1	331.24	1	332.99	323.00	0.1	17,156	0.00%
2021/04/09	6	337.58	6	336.93	334.50	0	17,408	0.00%
2021/04/08	0.2	334.06	0	0.00	332.50	0.2	17,517	0.00%
2021/04/07	0	346.00	4	346.88	340.50	-4	17,676	-0.02%
2021/04/06	4	354.88	2	354.75	351.00	2	17,697	0.01%
2021/04/01	6	360.83	4.1	353.89	351.50	1.9	17,728	0.01%
2021/03/31	4.2	351.82	2	352.00	354.00	2.2	17,659	0.01%
2021/03/30	7.4	347.71	9	348.83	356.00	-1.6	17,607	-0.01%
2021/03/29	2	338.00	1.1	336.27	332.00	0.9	17,594	0.01%
2021/03/26	2	333.00	3	334.17	335.50	-1	17,648	-0.01%
2021/03/25	2	335.50	4	330.63	318.00	-2	17,696	-0.01%
2021/03/24	6.1	326.74	9	325.06	326.00	-2.9	17,729	-0.02%
2021/03/23	5	321.30	4.1	322.16	305.50	0.9	17,862	0.01%
2021/03/22	0.1	304.75	0	0.00	306.50	0.1	17,897	0.00%
2021/03/19	2.1	300.01	1	308.00	307.00	1.1	18,207	0.01%
2021/03/18	13	308.42	20.3	310.57	312.50	-7.3	18,415	-0.04%
2021/03/17	1	298.00	5	299.40	299.00	-4	19,046	-0.02%
2021/03/16	2	294.26	1	295.00	293.50	1	19,039	0.01%
2021/03/15	4	294.88	4	295.13	296.00	0	19,156	0.00%
2021/03/12	9	297.67	10	294.70	292.00	-1	19,332	-0.01%
2021/03/11	4	287.38	4	286.63	293.00	0	19,290	0.00%
2021/03/10	15	282.00	15	282.87	283.50	0	19,312	0.00%
2021/03/09	12	273.21	12	276.21	273.50	0	19,378	0.00%
2021/03/08	16	296.03	8	290.19	279.50	8	19,323	0.04%
2021/03/05	29	294.53	31.1	291.41	295.00	-2.1	19,253	-0.01%
2021/03/04	1	280.50	0	0.00	278.50	1	19,494	0.01%
2021/03/03	6.1	281.17	4	277.50	280.50	2.1	20,089	0.01%
2021/03/02	12	300.46	10	301.65	291.00	2	20,206	0.01%
2021/02/26	6	303.00	5	306.50	299.00	1	20,621	0.00%
2021/02/25	8.3	315.11	4	310.38	306.00	4.3	20,571	0.02%
2021/02/24	5	304.20	5	307.40	295.00	0	20,482	0.00%
2021/02/23	8	287.63	1	290.50	286.00	7	20,111	0.03%
2021/02/22	23.1	295.53	20	297.33	294.50	3.1	20,077	0.02%
2021/02/19	3	292.50	2.2	289.27	290.00	0.8	20,068	0.00%
2021/02/18	2	288.25	1	293.00	288.00	1	20,471	0.00%
2021/02/17	1	280.50	2	285.50	286.50	-1	20,394	0.00%
2021/02/05	1	262.00	1.1	264.58	265.00	-0.1	20,323	0.00%
2021/02/04	26.1	251.77	26	246.37	254.00	0	20,022	0.00%
2021/02/03	4	249.11	4	244.38	243.50	0	19,998	0.00%
2021/02/02	6.2	242.24	10	243.44	246.00	-3.8	20,266	-0.02%
2021/02/01	21	226.46	21	230.90	233.00	0	20,194	0.00%
2021/01/29	10	233.45	4	235.64	226.00	6	20,282	0.03%
2021/01/28	27	236.13	24	240.31	236.00	3	20,453	0.01%
2021/01/27	5	245.10	6.1	237.22	248.00	-1.1	20,900	-0.01%
2021/01/26	10.1	242.00	9	243.28	238.00	1.1	20,689	0.01%
2021/01/25	10	239.90	5	238.50	233.50	5	20,465	0.02%
2021/01/22	3	236.62	23.2	248.62	253.50	-20.1	20,285	-0.10%
2021/01/21	0	0.00	1	228.50	230.50	-1	20,632	0.00%
2021/01/20	4	217.00	0	0.00	216.50	4	20,912	0.02%
2021/01/19	1	225.00	0	0.00	221.00	1	20,942	0.00%
2021/01/15	1	218.00	1.1	219.81	219.00	-0.1	21,070	0.00%
2021/01/14	10	223.99	15	222.67	224.00	-5	21,183	-0.02%
2021/01/13	26	224.19	16.1	226.57	220.00	9.9	21,377	0.05%
2021/01/12	10	218.75	7	220.86	222.00	3	21,255	0.01%
2021/01/11	2	218.50	5	217.30	221.00	-3	21,231	-0.01%
2021/01/08	14	212.82	26.2	215.27	216.00	-12.2	21,161	-0.06%
2021/01/07	25	213.12	12.2	212.40	212.50	12.9	21,266	0.06%
2021/01/06	4.2	211.31	29.3	209.38	205.50	-25.1	21,103	-0.12%
2021/01/05	16.4	206.70	15.2	208.77	209.00	1.2	20,767	0.01%
2021/01/04	4	192.50	9	193.00	200.00	-5	20,315	-0.02%
2020/12/31	2	181.75	4	182.63	182.00	-2	20,417	-0.01%
2020/12/30	1	177.50	4	179.00	178.00	-3	20,352	-0.01%
2020/12/29	5	176.00	5	175.00	175.00	0	20,296	0.00%
2020/12/28	0	0.00	4	171.50	173.50	-4	20,363	-0.02%
2020/12/25	5	168.40	1	172.50	168.50	4	20,484	0.02%
2020/12/24	2	172.75	0	0.00	171.50	2	20,704	0.01%
2020/12/23	3	173.83	4.1	176.51	176.50	-1.1	21,025	0.00%
2020/12/22	1	172.00	2	172.25	170.00	-1	21,244	0.00%
2020/12/21	1.1	170.31	0	0.00	177.00	1.1	21,463	0.01%
2020/12/18	4.1	173.89	1	175.50	173.00	3.1	21,402	0.01%
2020/12/17	27	176.85	28	177.46	176.50	-1	21,487	0.00%
2020/12/16	15	179.13	14	178.29	176.50	1	21,308	0.00%
2020/12/15	23	178.59	19	179.87	174.50	4	21,169	0.02%
2020/12/14	2.1	182.10	3	180.67	186.00	-0.9	21,176	0.00%
2020/12/11	39.1	183.31	28	184.20	173.50	11	21,227	0.05%
2020/12/10	3.1	176.33	3	175.17	178.00	0.1	20,892	0.00%
2020/12/09	4	176.25	4	179.63	177.00	0	20,964	0.00%
2020/12/08	20	179.00	21	177.62	180.00	-1	21,114	0.00%
2020/12/07	13.2	174.31	14	174.71	172.50	-0.8	21,181	0.00%
2020/12/04	0	171.00	3	169.50	169.50	-3	21,257	-0.01%
2020/12/03	25.2	170.38	21	171.71	172.00	4.2	21,423	0.02%
2020/12/02	7	178.29	5	178.20	177.50	2	21,593	0.01%
2020/12/01	0.5	175.30	5	175.20	175.00	-4.5	21,832	-0.02%
2020/11/30	28	179.23	26	180.75	181.00	2	22,146	0.01%
2020/11/27	42	171.46	43	170.42	171.00	-1	22,106	0.00%
2020/11/26	15	159.40	20	158.03	165.00	-5	21,958	-0.02%
2020/11/25	22	151.82	18.1	154.53	150.00	3.9	21,831	0.02%
2020/11/24	43	147.00	53	148.41	152.50	-10	21,510	-0.05%
2020/11/23	2	141.00	2	140.00	139.00	0	21,122	0.00%
2020/11/20	12	136.83	0	0.00	138.00	12	21,154	0.06%
2020/11/19	1.2	137.06	1	138.50	136.50	0.2	21,594	0.00%
2020/11/18	2	141.00	0	0.00	140.50	2	22,024	0.01%
2020/11/17	38	141.54	42	142.12	144.00	-4	22,546	-0.02%
2020/11/16	12	134.75	12	136.50	134.50	0	22,619	0.00%
2020/11/13	17	132.62	18	133.72	133.50	-1	23,023	0.00%
2020/11/12	5	131.60	7	132.43	133.00	-2	23,372	-0.01%
2020/11/11	18	130.72	16	131.41	130.00	2	24,230	0.01%
2020/11/10	2	130.00	2	130.00	131.00	0	24,580	0.00%
2020/11/09	0	0.00	1	126.50	125.50	-1	24,922	0.00%
2020/11/06	21	126.83	27	128.07	126.50	-6	25,163	-0.02%
2020/11/05	2	126.76	1	126.50	127.50	1	25,319	0.00%
2020/11/04	6	126.83	22	121.91	125.50	-16	25,317	-0.06%
2020/11/03	7	118.00	7	117.71	118.00	0	24,845	0.00%
2020/11/02	22	116.18	23	115.07	116.50	-1	25,018	0.00%
2020/10/30	23	114.87	29	114.93	115.50	-6	25,649	-0.02%
2020/10/29	24	112.13	25	111.82	114.50	-1	25,690	0.00%
2020/10/28	25	113.76	11	111.59	111.00	14	25,271	0.06%
2020/10/27	2	117.75	0	0.00	121.00	2	24,968	0.01%
2020/10/26	3	119.50	2	119.50	119.00	1	25,251	0.00%
2020/10/23	12	120.92	3	119.67	121.00	9	25,337	0.04%
2020/10/22	15	123.17	9	121.00	121.50	6	25,415	0.02%
2020/10/21	2	130.50	1	132.00	125.50	1	25,266	0.00%
2020/10/20	0	0.00	1	130.00	130.00	-1	25,065	0.00%
2020/10/19	1	129.00	0	0.00	126.50	1	25,132	0.00%
2020/10/16	1	129.50	3	129.17	124.50	-2	25,702	-0.01%
2020/10/15	1	130.00	0	0.00	128.00	1	25,721	0.00%
2020/10/14	10	126.00	16	126.72	127.50	-6	25,500	-0.02%
2020/10/13	5	122.40	1	122.00	123.00	4	25,389	0.02%
2020/10/12	18	124.83	18	127.25	124.50	0	25,464	0.00%
2020/10/08	5	125.40	20	126.10	127.00	-15	25,504	-0.06%
2020/10/07	3	121.00	3	121.50	121.50	0	25,230	0.00%
2020/10/06	15	121.57	16	121.22	121.50	-1	25,325	0.00%
2020/10/05	18	119.33	15	118.20	119.50	3	25,291	0.01%
2020/09/30	20	117.75	22	116.20	118.00	-2	25,190	-0.01%
2020/09/29	21	117.31	17	117.35	116.00	4	25,088	0.02%
2020/09/28	18	118.08	27	121.09	120.50	-9	24,889	-0.04%
2020/09/25	15	117.40	5	117.50	113.00	10	24,582	0.04%
2020/09/24	5	120.00	0	0.00	119.50	5	24,484	0.02%
2020/09/23	5	127.80	4	127.38	128.00	1	24,310	0.00%
2020/09/22	23	128.78	13	130.12	127.00	10	24,831	0.04%
2020/09/21	4	134.13	5	134.40	130.00	-1	24,943	0.00%
2020/09/18	17	134.41	18	134.17	134.50	-1	24,915	0.00%
2020/09/17	14	135.68	26	134.06	136.00	-12	24,892	-0.05%
2020/09/16	8	133.06	15	132.47	133.00	-7	24,713	-0.03%
2020/09/15	28	130.71	24	128.42	129.50	4	24,499	0.02%
2020/09/14	6	124.25	7	125.29	125.50	-1	24,093	0.00%
2020/09/11	11	125.00	5	123.00	123.00	6	24,262	0.02%
2020/09/10	28	128.59	36	129.15	126.00	-8	24,201	-0.03%
2020/09/09	3	127.17	3	128.83	132.00	0	24,286	0.00%
2020/09/08	45	128.96	42	129.83	128.00	3	24,190	0.01%
2020/09/07	27	131.44	10	135.83	126.50	17	24,242	0.07%
2020/09/04	7	134.36	20	135.93	136.50	-13	24,763	-0.05%
2020/09/03	7	140.14	20	137.80	138.00	-13	25,002	-0.05%
2020/09/02	34	131.47	19	132.18	131.00	15	24,461	0.06%
2020/09/01	15	126.00	28	127.71	132.50	-13	23,928	-0.05%
2020/08/31	0	0.00	5	125.00	120.50	-5	23,549	-0.02%
2020/08/28	23	124.15	22	124.93	123.00	1	23,383	0.00%
2020/08/27	18	130.72	12	132.63	129.00	6	23,254	0.03%
2020/08/26	14	130.39	12	131.38	131.00	2	23,598	0.01%
2020/08/25	32	129.69	31	130.56	129.00	1	23,887	0.00%
2020/08/24	51	133.31	53	129.94	132.00	-2	23,450	-0.01%
2020/08/21	34	133.78	45	135.57	140.50	-11	23,067	-0.05%
2020/08/20	54	137.38	26	141.19	128.00	28	22,561	0.12%
2020/08/19	83.1	143.20	78	141.87	142.00	5.1	22,319	0.02%
2020/08/18	33	141.09	31	140.55	138.50	2	22,087	0.01%
2020/08/17	30	139.47	29	143.10	138.50	1	22,089	0.00%
2020/08/14	32	136.41	36	135.17	144.00	-4	21,462	-0.02%
2020/08/13	70	132.21	56	132.88	131.00	14	21,254	0.07%
2020/08/12	21	125.88	34	127.31	129.00	-13	21,126	-0.06%
2020/08/11	37	117.88	39	117.26	117.50	-2	20,834	-0.01%
2020/08/10	15	116.70	35	117.56	120.00	-20	20,473	-0.10%
2020/08/07	8	115.25	11	114.50	113.50	-3	20,183	-0.01%
2020/08/06	13	116.96	12	117.29	118.50	1	20,065	0.00%
2020/08/05	23	116.96	27	116.33	116.00	-4	19,961	-0.02%
2020/08/04	10	107.75	30	107.88	111.50	-20	19,411	-0.10%
2020/08/03	16	101.84	17	102.38	101.50	-1	19,281	-0.01%
2020/07/31	12	100.73	8	100.19	100.00	4	19,193	0.02%
2020/07/30	5	98.46	12	98.19	100.00	-7	19,020	-0.04%
2020/07/29	15	93.94	9	94.79	94.60	6	18,671	0.03%
2020/07/28	15	96.91	34	96.65	96.10	-19	18,568	-0.10%
2020/07/27	6	93.87	6	93.92	94.40	0	18,413	0.00%
2020/07/24	11	92.79	5	93.82	92.30	6	18,529	0.03%
2020/07/23	11	96.01	8	96.19	96.00	3	18,691	0.02%
2020/07/22	8	93.61	24	96.08	96.50	-16	18,608	-0.09%
2020/07/21	1	87.50	9	87.80	89.80	-8	17,942	-0.04%
2020/07/17	5	81.58	0	0.00	79.80	5	18,346	0.03%
2020/07/16	10	80.60	1	82.00	81.80	9	18,413	0.05%
2020/07/15	14	81.81	4	82.70	80.50	10	18,412	0.05%
2020/07/14	4	80.50	3	79.30	79.00	1	18,485	0.01%
2020/07/13	5	80.54	12	82.97	82.70	-7	18,653	-0.04%
2020/07/10	21	83.08	10	82.70	82.70	11	18,846	0.06%
2020/07/09	2	87.05	2	88.50	86.10	0	19,015	0.00%
2020/07/08	4	88.10	4	88.25	88.10	0	19,258	0.00%
2020/07/07	0.1	85.40	10	87.00	85.40	-9.9	19,298	-0.05%
2020/07/06	10	88.19	11	87.38	86.50	-1	19,317	-0.01%
2020/07/03	24	84.39	17	83.91	84.30	7	19,427	0.04%
2020/07/02	9	79.88	16	80.29	81.90	-7	19,400	-0.04%
2020/07/01	39	81.38	24	79.01	78.40	15	19,314	0.08%
2020/06/30	4	76.20	17	76.14	79.30	-13	18,858	-0.07%
2020/06/29	14	72.13	4	72.93	72.10	10	18,765	0.05%
2020/06/24	11	71.15	13	71.93	72.10	-2	18,843	-0.01%
2020/06/23	45	71.08	24	73.00	70.50	21	19,099	0.11%
2020/06/22	6	72.47	14	71.61	72.50	-8	19,195	-0.04%
2020/06/19	6	69.10	1	69.70	69.60	5	19,083	0.03%
2020/06/18	43	69.05	48	69.14	69.40	-5	19,140	-0.03%
2020/06/17	14	67.31	7	67.84	67.80	7	18,947	0.04%
2020/06/16	18	66.48	76	66.90	66.50	-58	18,966	-0.31%
2020/06/15	15	64.55	12	65.08	63.30	3	18,702	0.02%
2020/06/12	44	64.85	31	64.16	65.40	13	18,726	0.07%
2020/06/11	47	67.34	46	67.07	65.90	1	18,425	0.01%
2020/06/10	7	63.37	35	63.55	65.30	-28	17,466	-0.16%
2020/06/09	6	59.68	11	59.80	59.40	-5	16,885	-0.03%
2020/06/08	33	59.81	29	59.73	59.50	4	16,932	0.02%
2020/06/05	14	60.64	20	60.72	60.40	-6	16,913	-0.04%
2020/06/04	4	59.53	4	59.40	59.10	0	16,812	0.00%
2020/06/03	37	59.60	8	59.46	59.40	29	16,950	0.17%
2020/06/02	41	60.11	47	61.09	59.70	-6	16,883	-0.04%
2020/06/01	11	58.75	29	58.62	60.30	-18	16,561	-0.11%
2020/05/29	11	55.65	4	55.63	56.00	7	16,149	0.04%
2020/05/28	14	56.04	14	56.32	55.00	0	16,444	0.00%
2020/05/27	16	56.89	1	55.80	56.00	15	16,532	0.09%
2020/05/26	8	55.95	30	56.01	56.20	-22	16,481	-0.13%
2020/05/25	22	54.87	8	55.29	54.70	14	16,235	0.09%
2020/05/22	31	55.92	9	56.37	54.10	22	16,085	0.14%
2020/05/21	15	59.28	22	59.48	58.70	-7	15,936	-0.04%
2020/05/20	16	58.24	14	58.11	57.80	2	16,305	0.01%
2020/05/19	24	58.48	9	58.37	58.50	15	16,013	0.09%
2020/05/18	14	64.33	1	66.00	63.00	13	15,354	0.08%
2020/05/15	8	69.55	8	70.19	69.90	0	15,233	0.00%
2020/05/14	6	71.60	8	71.55	70.50	-2	15,197	-0.01%
2020/05/13	7	73.53	13	73.62	72.80	-6	15,197	-0.04%
2020/05/12	17	72.73	9	73.30	71.80	8	15,159	0.05%
2020/05/11	17	74.98	13	73.40	75.20	4	15,088	0.03%
2020/05/08	4	71.70	12	71.47	71.30	-8	14,939	-0.05%
2020/05/07	17	69.95	4	70.90	69.50	13	14,955	0.09%
2020/05/06	1	69.50	7	69.66	69.60	-6	14,843	-0.04%
2020/05/05	9	70.43	4	69.98	69.80	5	14,850	0.03%
2020/05/04	2	69.60	2	70.35	70.50	0	14,777	0.00%
2020/04/30	9	71.37	1	72.50	71.30	8	14,741	0.05%
2020/04/29	21	72.00	21	71.30	72.00	0	14,677	0.00%
2020/04/28	3	69.10	7	69.73	70.50	-4	14,493	-0.03%
2020/04/27	5	67.86	5	67.52	67.60	0	14,229	0.00%
2020/04/24	3	66.80	4	66.95	67.50	-1	14,120	-0.01%
2020/04/23	2	64.85	5	66.70	68.10	-3	14,001	-0.02%
2020/04/22	2	65.20	0	0.00	65.40	2	13,543	0.01%
2020/04/21	2	65.00	1	64.20	64.60	1	13,417	0.01%
2020/04/20	2	65.55	7	65.19	65.70	-5	13,386	-0.04%
2020/04/17	3	65.70	5	66.34	64.50	-2	13,446	-0.01%
2020/04/16	1	64.10	3	64.77	65.00	-2	13,214	-0.02%
2020/04/15	14	65.14	6	63.33	62.10	8	12,910	0.06%
2020/04/14	2	58.85	3	60.80	62.10	-1	12,508	-0.01%
2020/04/13	3	55.10	10	56.06	56.50	-7	12,269	-0.06%
2020/04/10	9	52.83	8	52.79	53.70	1	11,965	0.01%
2020/04/09	32	52.65	31	53.81	52.00	1	11,825	0.01%
2020/04/08	10	53.35	8	53.51	53.40	2	11,714	0.02%
2020/04/07	8	54.68	11	55.95	53.40	-3	11,489	-0.03%
2020/04/06	1	53.70	2	53.90	54.30	-1	11,222	-0.01%
2020/04/01	9	53.71	5	52.98	53.80	4	11,126	0.04%
2020/03/31	24	54.88	22	53.16	55.00	2	10,938	0.02%
2020/03/30	5	51.53	8	51.57	52.40	-3	10,584	-0.03%
2020/03/27	5	49.88	8	50.42	50.40	-3	10,329	-0.03%
2020/03/26	9	46.01	13	46.28	47.00	-4	9,955	-0.04%
2020/03/25	2	43.20	5	43.02	43.65	-3	9,663	-0.03%
2020/03/24	3	39.75	15	39.85	39.70	-12	9,510	-0.13%
2020/03/23	8	38.79	1	38.70	38.70	7	9,309	0.08%
2020/03/20	17	44.54	11	45.64	43.00	6	9,177	0.07%
2020/03/19	1	47.60	1	46.30	42.85	0	8,913	0.00%
2020/03/18	6	47.20	10	47.39	47.60	-4	8,805	-0.05%
2020/03/17	1	45.20	0	0.00	44.70	1	8,584	0.01%
2020/03/16	3	46.33	1	46.65	43.70	2	8,501	0.02%
2020/03/13	2	44.83	1	44.50	46.70	1	8,509	0.01%
2020/03/12	1	51.70	0	0.00	49.00	1	8,368	0.01%
2020/03/11	3	55.17	2	54.00	54.20	1	8,281	0.01%
2020/03/10	8	53.74	3	55.57	56.00	5	8,218	0.06%
2020/03/09	7	56.66	8	56.95	55.00	-1	8,085	-0.01%
2020/03/06	27	57.23	20	56.63	57.40	7	7,895	0.09%
2020/03/05	15	57.30	3	56.67	56.10	12	7,883	0.15%
2020/03/04	1	56.00	3	55.67	56.20	-2	7,683	-0.03%
2020/03/03	22	55.66	26	56.80	55.50	-4	7,573	-0.05%
2020/03/02	2	56.40	0	0.00	56.00	2	7,183	0.03%
2020/02/27	6	53.30	0	0.00	53.00	6	6,883	0.09%
2020/02/24	9	56.00	14	55.84	56.90	-5	6,535	-0.08%
2020/02/21	10	52.81	37	54.59	55.80	-27	6,145	-0.44%
2020/02/20	3	50.03	15	50.11	50.80	-12	5,405	-0.22%
2020/02/19	1	49.20	16	47.87	48.55	-15	5,207	-0.29%
2020/02/18	1	46.85	0	0.00	47.10	1	5,179	0.02%
2020/02/17	16	47.18	0	0.00	47.00	16	5,213	0.31%
2020/02/14	1	47.55	1	47.60	47.70	0	5,196	0.00%
2020/02/13	0	0.00	2	47.35	47.50	-2	5,273	-0.04%
2020/02/12	6	46.67	2	46.55	47.00	4	5,269	0.08%
2020/02/11	2	45.13	12	44.38	45.05	-10	5,299	-0.19%
2020/02/10	2	42.05	0	0.00	42.90	2	5,307	0.04%
2020/02/07	1	45.10	0	0.00	44.65	1	5,235	0.02%
2020/02/06	9	45.82	4	45.11	46.00	5	5,311	0.09%
2020/02/05	2	43.80	0	0.00	43.80	2	5,383	0.04%
2020/02/04	4	44.71	0	0.00	44.50	4	5,538	0.07%
2020/01/31	1	42.30	0	0.00	43.80	1	5,751	0.02%
2020/01/30	0	0.00	41	45.00	44.85	-41	6,035	-0.68%
2020/01/20	2	50.00	0	0.00	49.80	2	6,094	0.03%
2020/01/16	0	0.00	4	49.83	49.85	-4	6,636	-0.06%
2020/01/15	1	49.85	0	0.00	49.90	1	7,050	0.01%
2020/01/14	0	0.00	6	49.96	50.20	-6	7,827	-0.08%
2020/01/13	18	49.10	0	0.00	50.00	18	7,701	0.23%
2020/01/10	5	46.37	5	47.07	46.75	0	7,519	0.00%
2020/01/09	5	45.95	1	45.65	45.40	4	7,519	0.05%
2020/01/06	2	44.50	0	0.00	44.55	2	7,947	0.03%
2020/01/03	1	47.50	0	0.00	46.65	1	7,980	0.01%
2020/01/02	0	0.00	2	47.35	47.90	-2	8,196	-0.02%
2019/12/31	2	45.48	0	0.00	45.95	2	8,441	0.02%
2019/12/30	2	46.00	0	0.00	45.90	2	8,587	0.02%
2019/12/26	0	0.00	2	47.25	47.20	-2	8,661	-0.02%
2019/12/23	0	0.00	2	47.65	47.60	-2	9,246	-0.02%
2019/12/20	2	49.20	0	0.00	49.00	2	9,397	0.02%
2019/12/16	2	48.25	4	47.90	49.15	-2	10,171	-0.02%
2019/12/13	1	48.30	5	48.90	47.85	-4	10,535	-0.04%
2019/12/12	2	48.80	10	48.65	48.40	-8	10,989	-0.07%
2019/12/11	8	48.87	0	0.00	48.95	8	11,710	0.07%
2019/12/10	2	48.63	0	0.00	48.50	2	11,984	0.02%
2019/12/06	0	0.00	1	51.10	50.70	-1	11,936	-0.01%
2019/12/05	1	50.20	0	0.00	49.90	1	11,961	0.01%
2019/12/04	0	0.00	1	49.85	50.40	-1	12,065	-0.01%
2019/12/03	1	48.80	0	0.00	50.20	1	12,467	0.01%
2019/12/02	1	48.15	1	48.35	48.60	0	12,507	0.00%
2019/11/29	1	51.40	1	51.90	51.20	0	12,596	0.00%
2019/11/28	0	0.00	1	52.00	52.20	-1	12,651	-0.01%
2019/11/27	3	51.70	1	51.30	51.20	2	12,683	0.02%
2019/11/25	1	51.00	0	0.00	50.70	1	12,732	0.01%
2019/11/22	0	0.00	3	50.90	50.90	-3	12,773	-0.02%
2019/11/21	2	50.70	2	51.20	51.40	0	12,883	0.00%
2019/11/20	1	52.80	0	0.00	52.80	1	12,804	0.01%
2019/11/19	3	54.50	0	0.00	54.00	3	12,980	0.02%
2019/11/18	6	54.50	6	53.87	54.50	0	12,994	0.00%
2019/11/15	7	53.54	0	0.00	53.40	7	13,092	0.05%
2019/11/13	6	54.00	7	54.51	54.00	-1	13,100	-0.01%
2019/11/12	13	54.96	12	53.78	55.00	1	13,217	0.01%
2019/11/08	5	53.92	6	54.62	53.60	-1	13,208	-0.01%
2019/11/07	0	0.00	7	54.23	54.90	-7	13,135	-0.05%
2019/11/06	5	53.66	0	0.00	53.80	5	13,146	0.04%
2019/11/05	1	54.70	3	54.97	55.20	-2	13,168	-0.02%
2019/11/04	21	54.00	21	54.69	54.70	0	13,186	0.00%
2019/11/01	3	54.23	8	53.95	54.20	-5	13,132	-0.04%
2019/10/31	8	55.90	4	55.30	55.40	4	13,108	0.03%
2019/10/30	42	56.80	1.9	56.21	56.10	40.1	13,141	0.31%
2019/10/29	2	58.00	34	56.36	56.50	-32	12,960	-0.25%
2019/10/28	2	57.10	1	57.80	56.50	1	12,829	0.01%
2019/10/25	17	56.79	8.1	57.27	56.60	9	12,785	0.07%
2019/10/24	7	57.07	21.1	57.56	57.70	-14.1	12,690	-0.11%
2019/10/23	50	56.12	35	55.98	55.30	15	12,416	0.12%
2019/10/22	41	53.98	9	54.68	55.90	32	12,379	0.26%
2019/10/21	2	51.00	3	51.07	50.90	-1	11,771	-0.01%
2019/10/18	3	50.93	28	51.05	51.30	-25	11,965	-0.21%
2019/10/17	27	50.94	2	51.35	51.20	25	12,250	0.20%
2019/10/16	15	51.76	17	52.65	50.90	-2	12,597	-0.02%
2019/10/15	15	51.77	16	52.18	51.90	-1	12,432	-0.01%
2019/10/14	25	50.07	22	51.24	51.00	3	12,356	0.02%
2019/10/09	5	49.10	18	48.97	49.00	-13	12,257	-0.11%
2019/10/08	12	49.51	0	0.00	49.00	12	12,218	0.10%
2019/10/07	1	50.40	4	52.28	52.00	-3	12,094	-0.02%
2019/10/04	8	50.59	8	50.25	50.40	0	11,927	0.00%
2019/10/03	11	49.47	2	49.73	50.40	9	11,969	0.08%
2019/10/02	1	49.35	10	49.82	50.20	-9	11,948	-0.08%
2019/10/01	9	49.31	1	49.05	49.35	8	11,880	0.07%
2019/09/27	1	50.00	5	49.20	50.60	-4	11,792	-0.03%
2019/09/26	0	0.00	1	51.00	50.00	-1	11,732	-0.01%
2019/09/25	7	49.61	11	49.63	49.80	-4	11,662	-0.03%
2019/09/24	5	50.18	3	50.70	50.20	2	11,747	0.02%
2019/09/23	5	50.87	8	50.81	50.50	-3	11,671	-0.03%
2019/09/20	6	49.12	2	49.13	49.55	4	11,584	0.03%
2019/09/19	5	49.91	5.4	50.03	49.90	-0.4	11,494	0.00%
2019/09/18	2	48.78	9	49.31	49.85	-7	11,286	-0.06%
2019/09/17	25	47.81	24	48.28	48.80	1	10,971	0.01%
2019/09/16	13	45.11	24	46.98	47.30	-11	10,652	-0.10%
2019/09/12	0	0.00	28	42.59	43.80	-28	10,271	-0.27%
2019/09/11	1	41.10	0	0.00	41.35	1	10,460	0.01%
2019/09/10	0	0.00	2	41.30	41.55	-2	10,575	-0.02%
2019/09/09	5	41.23	3	41.58	41.05	2	10,795	0.02%
2019/09/06	1	43.10	1	42.10	42.10	0	10,828	0.00%
2019/09/05	14	42.46	42	42.26	42.80	-28	10,905	-0.26%
2019/09/03	19	41.86	0	0.00	40.75	19	11,207	0.17%
2019/09/02	17	40.91	0	0.00	41.50	17	11,119	0.15%
2019/08/30	1	40.80	0	0.00	40.30	1	11,103	0.01%
2019/08/29	0	0.00	42	39.04	39.85	-42	11,137	-0.38%
2019/08/27	0	0.00	1	39.00	38.90	-1	11,287	-0.01%
2019/08/26	1	39.00	0	0.00	39.00	1	11,364	0.01%
2019/08/23	3	41.70	0	0.00	41.70	3	11,441	0.03%
2019/08/22	42	42.50	4	42.53	42.10	38	11,611	0.33%
2019/08/21	1	42.15	1	41.70	41.65	0	11,657	0.00%
2019/08/20	7	41.76	2	41.88	41.30	5	11,863	0.04%
2019/08/19	6	41.55	0	0.00	41.45	6	12,021	0.05%
2019/08/16	2	41.50	1	41.30	41.60	1	12,307	0.01%
2019/08/15	1	41.50	10	41.72	41.85	-9	12,377	-0.07%
2019/08/14	5	42.27	24	41.35	41.10	-19	12,382	-0.15%
2019/08/13	0	0.00	12	40.05	40.20	-12	12,351	-0.10%
2019/08/12	23	40.57	0	0.00	40.55	23	12,470	0.18%
2019/08/08	0	0.00	2	39.38	39.80	-2	12,449	-0.02%
2019/08/07	8	39.20	4	39.15	38.20	4	12,443	0.03%
2019/08/06	0	0.00	2	38.48	39.75	-2	12,402	-0.02%
2019/08/05	3	39.48	2	38.15	38.25	1	12,331	0.01%
2019/08/02	2	39.58	3	39.82	40.00	-1	12,357	-0.01%
2019/08/01	5	41.33	3	41.15	40.85	2	12,300	0.02%
2019/07/31	0	0.00	1	42.25	42.50	-1	12,306	-0.01%
2019/07/30	5	42.00	3	41.90	42.00	2	12,355	0.02%
2019/07/29	0	0.00	3	44.37	43.80	-3	12,241	-0.02%
2019/07/26	2	43.68	7	43.87	44.25	-5	12,174	-0.04%
2019/07/25	7	44.50	13	44.09	44.40	-6	12,142	-0.05%
2019/07/24	11	43.60	6	43.51	45.00	5	12,018	0.04%
2019/07/23	15	41.90	2	42.10	41.75	13	11,824	0.11%
2019/07/22	1	41.80	1	41.60	41.70	0	11,745	0.00%
2019/07/19	6	41.16	12	40.54	41.00	-6	11,591	-0.05%
2019/07/18	5	40.00	6	40.03	39.80	-1	11,394	-0.01%
2019/07/17	1	39.55	2	40.03	39.25	-1	11,135	-0.01%
2019/07/16	1	39.65	4	40.05	39.65	-3	11,312	-0.03%
2019/07/15	6	39.15	0	0.00	39.50	6	11,537	0.05%
2019/07/12	1	39.30	1	40.00	39.60	0	11,601	0.00%
2019/07/11	3	39.53	4	39.33	39.70	-1	11,686	-0.01%
2019/07/10	8	38.42	9	38.52	38.65	-1	11,659	-0.01%
2019/07/09	20	37.92	4	38.23	37.60	16	11,532	0.14%
2019/07/08	7	40.71	2	40.18	40.40	5	11,434	0.04%
2019/07/04	3	41.75	0	0.00	41.55	3	11,545	0.03%
2019/07/03	1	42.65	7	42.34	41.65	-6	11,665	-0.05%
2019/07/02	0	0.00	5	43.45	43.15	-5	11,684	-0.04%
2019/07/01	1	42.50	5	43.25	43.25	-4	11,679	-0.03%
2019/06/28	4	39.74	2	39.50	39.35	2	11,664	0.02%
2019/06/27	1	40.25	2	39.63	39.55	-1	11,856	-0.01%
2019/06/26	2	38.53	2	37.95	38.75	0	11,962	0.00%
2019/06/24	2	38.65	2	38.70	39.10	0	12,282	0.00%
2019/06/21	12	38.91	1	39.00	38.20	11	12,487	0.09%
2019/06/20	11	38.93	6	38.96	38.70	5	12,545	0.04%
2019/06/19	4	39.11	19	38.53	39.35	-15	12,462	-0.12%
2019/06/18	7	36.34	5	35.92	36.15	2	12,064	0.02%
2019/06/17	1	36.95	2	37.80	36.95	-1	12,255	-0.01%
2019/06/14	5	37.07	1	36.60	36.50	4	12,161	0.03%
2019/06/13	14	37.64	41	37.16	37.35	-27	12,247	-0.22%
2019/06/12	10	37.82	11	37.57	37.75	-1	12,018	-0.01%
2019/06/11	33	35.46	15	37.32	37.50	18	11,473	0.16%
2019/06/10	7	32.83	8	32.59	34.10	-1	11,177	-0.01%
2019/06/06	5	31.94	4	32.48	31.55	1	11,061	0.01%
2019/06/05	3	33.30	3	33.25	32.65	0	10,990	0.00%
2019/06/04	8	32.96	6	32.74	32.55	2	10,954	0.02%
2019/06/03	9	31.83	9	32.02	32.05	0	10,845	0.00%
2019/05/31	8	32.29	7	32.54	32.70	1	10,794	0.01%
2019/05/30	4	31.95	4	31.80	32.00	0	10,711	0.00%
2019/05/29	8	30.40	9	30.39	31.55	-1	10,536	-0.01%
2019/05/28	10	30.46	36	30.69	30.35	-26	10,470	-0.25%
2019/05/27	23	30.37	10	30.93	29.80	13	10,423	0.12%
2019/05/24	26	31.82	6	32.61	31.25	20	10,197	0.20%
2019/05/23	23	33.55	18	32.92	32.75	5	9,939	0.05%
2019/05/22	10	36.67	6	37.24	36.05	4	9,712	0.04%
2019/05/21	8	37.51	6	37.27	38.00	2	9,665	0.02%
2019/05/20	6	38.87	4	39.44	38.15	2	9,561	0.02%
2019/05/17	3	42.10	2	43.15	40.60	1	9,478	0.01%
2019/05/16	0	0.00	1	46.10	45.00	-1	9,380	-0.01%
2019/05/15	2	45.00	8	46.64	46.80	-6	9,431	-0.06%
2019/05/14	5	43.94	1	43.60	43.50	4	9,402	0.04%
2019/05/13	7	44.94	2	44.58	45.00	5	9,449	0.05%
2019/05/10	4	46.43	3	46.50	45.30	1	9,480	0.01%
2019/05/09	7	47.06	3	47.85	46.10	4	9,432	0.04%
2019/05/08	4	48.63	15	48.13	48.70	-11	9,379	-0.12%
2019/05/07	8	47.24	1	45.45	47.50	7	9,300	0.08%
2019/05/06	7	44.66	0	0.00	43.80	7	9,223	0.08%
2019/04/30	0	0.00	1	45.90	46.50	-1	9,301	-0.01%
2019/04/29	10	45.43	11	44.75	45.40	-1	9,332	-0.01%
2019/04/26	7	49.56	3	48.87	48.70	4	9,300	0.04%
2019/04/25	1	50.60	2	51.20	51.60	-1	9,427	-0.01%
2019/04/24	5	50.14	4	50.28	51.00	1	9,414	0.01%
2019/04/23	10	51.95	2	52.10	50.60	8	9,360	0.09%
2019/04/22	18	53.58	17	53.47	53.80	1	9,309	0.01%
2019/04/19	3	51.93	11	49.95	52.00	-8	9,170	-0.09%
2019/04/18	12	48.48	8	48.58	48.15	4	8,936	0.04%
2019/04/17	6	47.89	5	48.51	48.55	1	8,983	0.01%
2019/04/16	7	48.54	3	48.53	48.00	4	8,901	0.04%
2019/04/15	2	47.20	4	47.55	47.05	-2	8,857	-0.02%
2019/04/12	1	46.00	1	47.25	46.35	0	8,939	0.00%
2019/04/11	2	47.33	1	47.45	46.90	1	8,970	0.01%
2019/04/10	1	47.35	14	47.62	47.95	-13	8,944	-0.15%
2019/04/09	2	48.28	1	49.65	46.55	1	8,890	0.01%
2019/04/08	0	0.00	1	50.10	51.10	-1	8,932	-0.01%
2019/04/03	6	48.60	6	48.42	49.20	0	8,974	0.00%
2019/04/02	3	46.47	6	46.89	48.30	-3	9,024	-0.03%
2019/04/01	2	45.65	1	46.20	45.00	1	8,933	0.01%
2019/03/29	4	45.46	6	45.57	46.60	-2	8,711	-0.02%
2019/03/28	30	44.96	30	44.65	45.80	0	8,632	0.00%
2019/03/27	4	43.04	3	43.10	44.00	1	8,607	0.01%
2019/03/26	3	42.02	0	0.00	41.50	3	8,614	0.03%
2019/03/25	0	0.00	3	42.80	43.35	-3	8,492	-0.04%
2019/03/22	15	43.54	17	43.59	44.20	-2	8,623	-0.02%
2019/03/21	10	42.41	5	42.59	42.15	5	8,721	0.06%
2019/03/20	22	40.99	20	41.83	42.00	2	8,977	0.02%
2019/03/19	1	40.10	9	40.17	39.90	-8	9,202	-0.09%
2019/03/18	7	39.45	24	39.29	39.30	-17	9,650	-0.18%
2019/03/15	2	37.20	4	37.45	37.25	-2	10,059	-0.02%
2019/03/14	2	36.75	2	36.73	36.90	0	10,311	0.00%
2019/03/13	20	36.50	0	0.00	36.30	20	10,443	0.19%
2019/03/12	3	36.73	1	36.25	36.30	2	10,691	0.02%
2019/03/11	0	0.00	1	37.05	36.70	-1	11,032	-0.01%
2019/03/08	12	36.53	9	36.35	36.30	3	11,377	0.03%
2019/03/07	1	37.80	9	38.37	37.80	-8	11,509	-0.07%
2019/03/06	2	38.00	1	37.95	37.80	1	11,975	0.01%
2019/03/05	4	38.41	2	38.50	38.15	2	12,156	0.02%
2019/03/04	0	0.00	4	38.23	38.70	-4	12,150	-0.03%
2019/02/27	3	37.68	0	0.00	37.75	3	12,186	0.02%
2019/02/26	0	0.00	5	37.98	38.50	-5	12,076	-0.04%
2019/02/25	0	0.00	1	36.75	36.80	-1	11,876	-0.01%
2019/02/22	4	36.18	1	36.39	36.05	3	11,864	0.03%
2019/02/21	15	36.93	0	0.00	36.85	15	11,862	0.13%
2019/02/20	2	37.88	1	38.70	37.90	1	11,865	0.01%
2019/02/19	8	37.83	9	38.30	38.30	-1	11,809	-0.01%
2019/02/18	4	37.94	4	38.16	37.50	0	11,865	0.00%
2019/02/15	3	37.97	3	38.28	37.60	0	12,073	0.00%
2019/02/14	3	38.50	2	38.58	38.15	1	12,184	0.01%
2019/02/13	2	38.35	2	38.10	38.10	0	12,103	0.00%
2019/02/12	2	38.05	5	38.66	39.00	-3	12,034	-0.02%
2019/02/11	0	0.00	3	37.15	37.25	-3	12,048	-0.02%
2019/01/30	5	36.60	2	36.15	35.95	3	12,073	0.02%
2019/01/25	1	36.00	0	0.00	36.00	1	12,041	0.01%
2019/01/24	1	36.30	5	36.35	36.00	-4	12,023	-0.03%
2019/01/23	0	0.00	10	35.50	35.65	-10	11,935	-0.08%
2019/01/22	6	35.24	3	35.48	35.20	3	11,962	0.03%
2019/01/21	5	36.62	4	35.95	36.25	1	11,870	0.01%
2019/01/18	6	36.23	37	36.44	36.75	-31	11,812	-0.26%
2019/01/17	11	35.03	1	35.45	35.55	10	11,648	0.09%
2019/01/16	0	34.65	1	34.30	34.65	-1	11,481	-0.01%
2019/01/15	5	34.46	0	0.00	34.50	5	11,490	0.04%
2019/01/14	6	34.23	1	34.35	34.30	5	11,431	0.04%
2019/01/11	21	33.53	26	33.45	33.25	-5	11,357	-0.04%
2019/01/10	23	33.97	11	33.53	34.45	12	11,243	0.11%
2019/01/09	6	34.13	2	34.03	33.50	4	11,212	0.04%
2019/01/08	3	34.95	3	35.20	35.20	0	11,047	0.00%
2019/01/07	0	0.00	3	34.87	34.70	-3	10,995	-0.03%
2019/01/04	15	33.70	11	33.76	33.50	4	10,953	0.04%
2019/01/03	2	34.48	2	34.43	34.70	0	10,943	0.00%
2019/01/02	2	34.55	1	34.35	34.10	1	10,824	0.01%
2018/12/28	7	33.74	7	33.79	33.80	0	10,841	0.00%
2018/12/27	9	34.02	25	34.00	33.65	-16	10,850	-0.15%
2018/12/26	18	33.47	15	33.08	32.80	3	10,677	0.03%
2018/12/25	21	35.55	4	35.63	35.15	17	10,571	0.16%
2018/12/24	9	36.66	5	36.92	37.45	4	10,361	0.04%
2018/12/22	3	35.97	2	36.13	35.75	1	10,235	0.01%
2018/12/21	12	35.55	10	35.68	36.30	2	10,278	0.02%
2018/12/20	4	35.01	2	36.00	34.80	2	10,098	0.02%
2018/12/19	13	35.76	17	35.29	35.10	-4	9,975	-0.04%
2018/12/18	5	36.27	7	36.41	36.30	-2	9,811	-0.02%
2018/12/17	7	37.19	5	37.24	37.35	2	9,706	0.02%
2018/12/14	14	36.69	11	36.72	37.20	3	9,423	0.03%
2018/12/13	12	38.11	4	38.24	37.75	8	9,117	0.09%
2018/12/12	14	40.26	12	40.15	39.65	2	8,849	0.02%
2018/12/11	13	38.51	20	39.04	40.00	-7	8,632	-0.08%
2018/12/10	43	36.49	50	36.61	36.40	-7	8,376	-0.08%
2018/12/07	3	34.58	3	34.63	35.75	0	8,035	0.00%
2018/12/06	7	33.44	6	32.66	32.50	1	7,826	0.01%
2018/12/05	11	34.73	13	35.02	34.50	-2	7,775	-0.03%
2018/12/04	13	33.88	16	34.44	34.15	-3	7,604	-0.04%
2018/12/03	0	0.00	12	33.34	33.45	-12	7,323	-0.16%
2018/11/30	3	30.47	4	30.58	30.45	-1	7,115	-0.01%
2018/11/29	6	31.53	5	31.26	30.00	1	7,093	0.01%
2018/11/28	0	0.00	1	31.05	31.15	-1	6,655	-0.02%
2018/11/27	1	29.90	3	30.23	30.20	-2	6,545	-0.03%
2018/11/26	1	29.80	7	31.39	30.00	-6	6,477	-0.09%
2018/11/23	2	29.85	1	30.10	29.80	1	6,370	0.02%
2018/11/22	0	0.00	3	30.60	29.80	-3	6,320	-0.05%
2018/11/20	13	30.27	2	31.00	30.15	11	6,230	0.18%
2018/11/19	4	31.03	0	0.00	31.00	4	6,184	0.06%
2018/11/16	3	32.33	0	0.00	32.00	3	6,094	0.05%
2018/11/14	3	33.15	14	32.63	32.90	-11	5,900	-0.19%
2018/11/13	0	0.00	3	30.85	31.10	-3	5,631	-0.05%
2018/11/08	1	29.55	1	30.30	29.70	0	5,481	0.00%
2018/11/07	0	0.00	3	28.50	29.60	-3	5,363	-0.06%
2018/11/06	5	27.55	4	27.90	26.95	1	5,306	0.02%
2018/11/05	0	0.00	1	26.55	28.05	-1	5,299	-0.02%
2018/11/01	0	0.00	1	25.35	25.20	-1	5,330	-0.02%
2018/10/30	1	24.50	0	0.00	24.40	1	5,287	0.02%
2018/10/29	1	25.90	0	0.00	25.25	1	5,216	0.02%
2018/10/26	5	25.66	7	25.36	25.70	-2	5,200	-0.04%
2018/10/25	1	26.40	2	26.25	26.00	-1	5,151	-0.02%
2018/10/23	0	0.00	4	25.31	26.00	-4	5,012	-0.08%
2018/10/22	2	25.23	1	24.90	25.50	1	4,940	0.02%
2018/10/19	4	24.00	2	24.40	24.50	2	4,910	0.04%
2018/10/18	1	24.40	2	24.48	24.60	-1	4,852	-0.02%
2018/10/17	0	0.00	2	25.05	24.35	-2	4,821	-0.04%
2018/10/16	1	24.30	1	24.70	24.75	0	4,770	0.00%
2018/10/12	4	24.13	2	24.40	24.25	2	4,700	0.04%
2018/10/11	2	24.00	0	0.00	23.95	2	4,645	0.04%
2018/10/09	5	26.70	0	0.00	26.60	5	4,532	0.11%
2018/10/08	17	27.22	1	27.05	26.80	16	4,491	0.36%
2018/10/05	1	28.80	1	28.10	28.80	0	4,394	0.00%
2018/10/04	1	29.85	0	0.00	29.70	1	4,309	0.02%
2018/10/03	3	30.30	5	31.11	30.85	-2	4,247	-0.05%
2018/09/28	3	29.93	2	29.75	30.05	1	4,025	0.02%
2018/09/27	2	29.18	3	29.35	29.40	-1	3,937	-0.03%
2018/09/26	6	30.44	2	30.05	29.90	4	3,854	0.10%
2018/09/25	12	31.56	4	31.51	31.50	8	3,757	0.21%
2018/09/20	16	32.24	65	32.14	32.00	-49	3,638	-1.35%
2018/09/18	3	33.37	3	33.33	33.00	0	3,551	0.00%
2018/09/17	11	34.95	9	35.19	34.30	2	3,421	0.06%
2018/09/14	61	33.76	9	33.52	34.00	52	3,060	1.70%
2018/09/13	14	32.83	21	32.96	32.60	-7	2,683	-0.26%
2018/09/12	12	31.80	0	0.00	31.15	12	2,380	0.50%
2018/09/11	2	32.28	4	31.58	31.30	-2	2,317	-0.09%
2018/09/10	0	0.00	2	31.60	31.35	-2	2,210	-0.09%
2018/09/07	2	30.70	0	0.00	30.80	2	2,110	0.09%
2018/09/06	1	30.85	10	31.10	31.00	-9	2,012	-0.45%
2018/09/05	10	31.31	1	31.75	32.50	9	1,849	0.49%
2018/08/29	1	29.00	0	0.00	28.80	1	1,457	0.07%
2018/08/24	0	0.00	2	28.90	29.45	-2	1,508	-0.13%
2018/08/23	3	28.85	3	29.65	29.65	0	1,495	0.00%
2018/08/21	0	0.00	1	28.15	28.15	-1	1,472	-0.07%
2018/08/20	1	28.55	8	28.61	27.90	-7	1,467	-0.48%
2018/08/16	2	30.30	0	0.00	30.00	2	1,431	0.14%
2018/08/15	3	29.00	13	28.97	30.20	-10	1,407	-0.71%
2018/08/14	1	29.65	2	29.55	29.80	-1	1,355	-0.07%
2018/08/13	0	0.00	49	28.54	29.40	-49	1,316	-3.72%
2018/08/10	49	28.78	10	28.65	28.85	39	1,263	3.09%
2018/07/25	0	0.00	1	26.50	26.50	-1	1,171	-0.09%
2018/07/20	0	0.00	50	26.38	26.55	-50	1,200	-4.16%
2018/07/19	10	26.70	0	0.00	26.40	10	1,218	0.82%
2018/07/18	40	26.83	10	27.00	26.85	30	1,253	2.39%
2018/07/17	0	0.00	192	26.43	26.40	-192	1,286	-14.92%	大賣/鉅額交易
2018/06/29	10	27.86	0	0.00	27.85	10	1,508	0.66%
2018/06/28	0	0.00	5	28.75	28.00	-5	1,520	-0.33%
2018/06/27	0	0.00	16	29.14	29.00	-16	1,600	-1.00%
2018/06/26	2	27.55	2	27.05	26.95	0	1,690	0.00%
2018/06/22	1	26.70	1	26.65	26.60	0	1,796	0.00%
2018/06/20	0	0.00	5	26.60	26.50	-5	1,847	-0.27%
2018/06/05	15	26.70	1	27.00	26.45	14	2,679	0.52%
2018/06/04	30	26.67	3	26.70	26.75	27	2,999	0.90%
2018/05/31	20	25.25	0	0.00	25.25	20	3,302	0.61%
2018/05/30	4	25.13	2	25.08	25.10	2	3,561	0.06%
2018/05/28	1	25.80	0	0.00	25.75	1	3,777	0.03%
2018/05/24	1	26.40	3	26.10	26.30	-2	3,823	-0.05%
2018/05/23	0	0.00	1	25.70	25.60	-1	3,840	-0.03%
2018/05/21	6	25.43	2	25.35	25.35	4	3,850	0.10%
2018/05/18	10	25.10	3	25.05	25.05	7	3,832	0.18%
2018/05/17	20	25.40	0	0.00	25.25	20	3,828	0.52%
2018/05/15	10	25.20	0	0.00	25.20	10	3,824	0.26%
2018/05/14	24	25.15	0	0.00	25.15	24	3,860	0.62%
2018/05/11	90	26.05	0	0.00	25.70	90	3,844	2.34%
2018/05/10	0	0.00	7	26.19	26.20	-7	3,828	-0.18%
2018/05/09	0	0.00	2	26.20	26.20	-2	3,837	-0.05%
2018/05/08	3	26.40	1	26.25	26.15	2	3,838	0.05%
2018/05/07	2	25.78	0	0.00	25.75	2	3,843	0.05%
2018/04/26	3	26.73	0	0.00	26.60	3	3,864	0.08%
2018/04/23	2	28.53	0	0.00	28.20	2	3,854	0.05%
2018/04/19	0	0.00	1	30.00	30.00	-1	3,875	-0.03%
2018/04/12	5	30.20	3	30.35	30.35	2	3,892	0.05%
2018/04/11	6	30.60	0	0.00	30.70	6	3,869	0.16%
2018/04/10	0	0.00	1	31.55	31.50	-1	3,835	-0.03%
2018/04/02	1	32.85	0	0.00	32.80	1	3,795	0.03%
2018/03/30	8	34.01	2	34.20	33.70	6	3,724	0.16%
2018/03/29	1	34.30	4	35.45	35.70	-3	3,609	-0.08%
2018/03/28	2	32.40	1	32.30	32.60	1	3,441	0.03%
2018/03/27	0	0.00	1	31.40	32.70	-1	3,386	-0.03%
2018/03/22	0	0.00	2	31.75	32.00	-2	3,247	-0.06%
2018/03/20	0	0.00	17	31.61	31.70	-17	3,160	-0.54%
2018/03/19	22	30.86	4	31.78	31.50	18	3,129	0.58%
2018/03/16	2	31.65	1	32.30	31.50	1	3,056	0.03%
2018/03/14	1	33.00	4	32.75	33.00	-3	2,939	-0.10%
2018/03/13	1	33.90	1	34.00	33.90	0	2,857	0.00%
2018/03/12	8	32.92	8	33.18	34.50	0	2,799	0.00%
2018/03/09	1	34.10	1	34.30	34.40	0	2,570	0.00%
2018/03/08	3	32.80	5	33.92	34.30	-2	2,367	-0.08%
2018/03/07	1	32.35	0	0.00	31.90	1	2,037	0.05%
2018/03/06	14	33.23	8	32.90	33.20	6	1,914	0.31%
2018/03/05	5	31.06	6	32.29	32.65	-1	1,688	-0.06%
2018/03/02	1	30.45	3	30.25	29.90	-2	1,423	-0.14%
2018/03/01	0	0.00	1	29.50	30.40	-1	1,289	-0.08%
2018/01/16	0	0.00	5	27.45	27.20	-5	1,762	-0.28%
2018/01/12	5	28.10	5	28.20	27.65	0	1,710	0.00%
2018/01/08	0	0.00	20	26.52	26.40	-20	1,601	-1.25%
2018/01/05	4	26.80	0	0.00	26.70	4	1,594	0.25%
2018/01/04	16	26.69	0	0.00	26.60	16	1,586	1.01%
2018/01/03	0	0.00	1	27.30	26.90	-1	1,579	-0.06%