南電 (8046)-兆豐-竹北券商分點個股進出

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
195.5
漲跌
▼7.0
漲幅
-3.46%
成交量
24,183張
產業
上市電子零組件類股▼0.60%
1407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－兆豐-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	197.00	0	0.00	195.50	4	3,320	0.12%
2024/05/30	1	203.50	1	205.00	202.50	0	2,957	0.00%
2024/05/29	11.1	209.94	16	209.75	207.00	-4.9	2,959	-0.17%
2024/05/28	0.2	189.50	1	195.00	202.00	-0.8	2,753	-0.03%
2024/05/24	0	187.50	0	0.00	186.00	0	2,812	0.00%
2024/05/23	0.2	190.50	1	188.50	189.00	-0.8	2,818	-0.03%
2024/05/22	0.4	185.75	1	187.50	188.00	-0.6	2,806	-0.02%
2024/05/21	2.9	184.31	0	0.00	183.50	2.9	2,836	0.10%
2024/05/20	1.3	187.35	0	0.00	187.00	1.3	2,844	0.05%
2024/05/17	10	193.50	0	0.00	190.00	10	2,858	0.35%
2024/05/16	0	0.00	1	193.00	193.50	-1	2,900	-0.03%
2024/05/15	0.2	183.50	2	183.00	191.00	-1.8	2,889	-0.06%
2024/05/13	0	0.00	1	191.00	190.50	-1	2,844	-0.04%
2024/05/03	0	0.00	0.3	184.50	184.50	-0.3	2,850	-0.01%
2024/05/02	0	0.00	1	183.00	182.50	-1	2,859	-0.03%
2024/04/25	2	189.50	0	0.00	188.00	2	2,880	0.07%
2024/04/24	4	192.00	6	194.25	194.50	-2	2,849	-0.07%
2024/04/23	4	182.63	3	182.50	185.00	1	2,742	0.04%
2024/04/22	0	0.00	10	172.00	174.50	-10	2,657	-0.38%
2024/04/19	1.6	172.94	0	0.00	171.50	1.6	2,634	0.06%
2024/04/18	10	180.50	0	0.00	179.00	10	2,557	0.39%
2024/04/17	2.2	182.68	0	0.00	181.50	2.2	2,527	0.09%
2024/04/16	0	186.00	1	185.00	185.00	-1	2,493	-0.04%
2024/04/15	11	192.14	1	190.50	190.50	10	2,500	0.40%
2024/04/12	0	0.00	3	199.50	199.00	-3	2,528	-0.12%
2024/04/08	1	206.50	0	0.00	206.50	1	2,794	0.04%
2024/04/03	1	207.50	0	0.00	209.00	1	2,805	0.04%
2024/04/01	2	207.50	5	208.00	209.50	-3	2,812	-0.11%
2024/03/29	2	200.00	5.2	200.92	200.50	-3.2	2,785	-0.11%
2024/03/28	0	199.00	0	0.00	198.00	0	2,778	0.00%
2024/03/27	0.2	202.00	0	0.00	202.00	0.2	2,823	0.01%
2024/03/26	0	0.00	1	211.00	204.00	-1	2,872	-0.03%
2024/03/25	1	208.50	1	209.50	208.50	0	2,937	0.00%
2024/03/22	1	211.50	0	0.00	211.00	1	2,996	0.03%
2024/03/21	0	0.00	1	214.50	212.00	-1	3,036	-0.03%
2024/03/20	2	212.75	0	0.00	212.50	2	3,096	0.06%
2024/03/19	5	210.90	0	0.00	211.50	5	3,104	0.16%
2024/03/15	1	201.04	0	0.00	202.00	1	3,110	0.03%
2024/03/13	3	204.00	0	0.00	203.00	3	3,126	0.10%
2024/03/07	0	0.00	0.1	207.00	203.50	-0.1	3,378	0.00%
2024/03/06	0	206.00	1	205.50	206.00	-1	3,388	-0.03%
2024/03/05	1	211.50	0.1	211.50	210.00	0.9	3,400	0.03%
2024/03/04	0	0.00	1.1	209.91	209.00	-1.1	3,442	-0.03%
2024/02/29	0.2	208.50	0	0.00	211.50	0.2	3,458	0.01%
2024/02/27	0.3	214.34	1	213.00	210.50	-0.7	3,424	-0.02%
2024/02/26	2	221.00	0.3	221.50	221.00	1.7	3,357	0.05%
2024/02/23	0.2	224.09	0.5	224.00	221.50	-0.3	3,390	-0.01%
2024/02/21	1	228.00	0.7	228.14	228.00	0.3	3,411	0.01%
2024/02/19	2	229.50	1	231.50	230.50	1	3,454	0.03%
2024/02/16	0.2	227.50	0	0.00	228.00	0.2	3,462	0.01%
2024/02/01	2	225.50	2	226.00	226.50	0	3,533	0.00%
2024/01/31	1	227.50	0	0.00	227.00	1	3,579	0.03%
2024/01/26	1	224.00	1	224.00	225.00	0	3,738	0.00%
2024/01/24	0	0.00	0.5	226.00	225.50	-0.5	3,781	-0.01%
2024/01/23	0.2	227.71	2	227.75	227.50	-1.8	3,825	-0.05%
2024/01/22	1	225.50	4	224.50	225.00	-3	3,827	-0.08%
2024/01/19	1	221.50	0	0.00	221.50	1	3,865	0.03%
2024/01/18	1.5	217.67	2	217.50	216.50	-0.5	3,906	-0.01%
2024/01/17	2	221.01	0	0.00	218.50	2	3,917	0.05%
2024/01/12	1	229.00	1	227.50	229.00	0	3,882	0.00%
2024/01/11	1	228.00	1	226.50	228.00	0	3,931	0.00%
2024/01/09	3	226.83	1	227.50	226.00	2	3,991	0.05%
2024/01/08	1.3	226.16	0	0.00	224.50	1.3	3,978	0.03%
2024/01/05	2	228.50	1.7	229.06	227.00	0.3	3,914	0.01%
2024/01/04	1	232.50	1	240.00	231.00	0	3,860	0.00%
2024/01/03	1	243.00	1	244.00	243.00	0	3,772	0.00%
2023/12/29	2	250.50	2	250.50	251.50	0	3,818	0.00%
2023/12/28	1	248.00	1	247.00	248.00	0	3,827	0.00%
2023/12/27	1	250.00	2	249.25	250.00	-1	3,836	-0.03%
2023/12/22	1	243.00	0	0.00	241.50	1	3,974	0.03%
2023/12/21	1	243.50	16	245.47	244.50	-15	3,952	-0.38%
2023/12/20	0	0.00	3	246.17	245.50	-3	3,964	-0.08%
2023/12/18	1	249.00	1	250.00	251.50	0	3,974	0.00%
2023/12/14	0	0.00	1	251.50	252.00	-1	4,078	-0.02%
2023/12/13	0	0.00	4	248.50	250.00	-4	4,157	-0.10%
2023/12/12	1	252.50	0	0.00	248.00	1	4,381	0.02%
2023/12/11	3	252.67	1.5	252.00	252.50	1.5	4,415	0.03%
2023/12/07	0	250.00	4	250.38	247.00	-4	4,529	-0.09%
2023/12/06	7	251.00	3	251.33	249.00	4	4,527	0.09%
2023/12/05	3.1	253.51	0	0.00	252.50	3.1	4,476	0.07%
2023/12/04	0	0.00	9	246.72	250.50	-9	4,364	-0.21%
2023/12/01	0	0.00	1	249.50	249.50	-1	4,269	-0.02%
2023/11/30	2	249.25	2	247.50	248.00	0	4,251	0.00%
2023/11/29	1	245.00	1	251.00	251.00	0	4,252	0.00%
2023/11/28	0	0.00	2	243.50	245.00	-2	4,208	-0.05%
2023/11/27	2	239.00	0	0.00	239.00	2	4,170	0.05%
2023/11/22	1	237.00	0	0.00	237.00	1	4,265	0.02%
2023/11/21	2	242.50	2	242.50	242.50	0	4,264	0.00%
2023/11/17	0	0.00	0.1	237.50	237.00	-0.1	4,269	0.00%
2023/11/16	0	238.50	1.1	238.39	238.50	-1.1	4,271	-0.02%
2023/11/15	1	235.00	0	0.00	235.50	1	4,240	0.02%
2023/11/14	1	230.50	0	0.00	230.50	1	4,201	0.02%
2023/11/10	0	0.00	3	227.00	228.00	-3	4,226	-0.07%
2023/11/09	2.1	229.47	1.2	228.26	227.50	1	4,200	0.02%
2023/11/08	1	231.50	0	0.00	231.00	1	4,201	0.02%
2023/11/02	0	0.00	0.2	244.00	243.00	-0.2	4,130	0.00%
2023/10/31	1	235.50	0	238.00	236.00	1	4,181	0.02%
2023/10/27	0	0.00	0	236.00	233.50	0	4,309	0.00%
2023/10/20	0.2	239.00	0	0.00	239.50	0.2	4,398	0.00%
2023/10/19	8	243.00	13.6	243.39	242.50	-5.6	4,421	-0.13%
2023/10/18	0	0.00	1	250.50	250.50	-1	4,439	-0.02%
2023/10/17	1.5	256.67	0	257.00	255.50	1.5	4,458	0.03%
2023/10/13	1	258.00	0	0.00	257.00	1	4,789	0.02%
2023/10/12	0	258.00	0	0.00	256.50	0	4,835	0.00%
2023/10/11	0	0.00	0	257.50	260.00	0	4,923	0.00%
2023/10/06	1.2	256.65	1	251.50	251.50	0.2	5,040	0.00%
2023/10/05	7	261.79	1	261.00	260.50	6	5,050	0.12%
2023/10/04	1	256.50	0	0.00	264.00	1	5,058	0.02%
2023/10/03	1.3	263.30	0	0.00	262.00	1.3	5,070	0.02%
2023/10/02	2	269.00	2	271.00	267.50	0	5,179	0.00%
2023/09/28	0	0.00	2	267.75	266.50	-2	5,182	-0.04%
2023/09/27	6.1	263.99	0	263.96	265.00	6.1	5,166	0.12%
2023/09/26	4	266.00	2	264.00	263.00	2	5,193	0.04%
2023/09/25	4	266.75	10.1	268.40	269.00	-6.1	5,186	-0.12%
2023/09/22	1	259.50	1	267.00	267.00	0	5,138	0.00%
2023/09/21	6	263.00	0	0.00	263.50	6	5,088	0.12%
2023/09/20	2	264.25	3	262.83	260.50	-1	5,100	-0.02%
2023/09/19	7	273.21	3	274.33	271.00	4	5,047	0.08%
2023/09/18	9	273.39	8	275.56	272.50	1	4,983	0.02%
2023/09/15	4.1	265.80	9	270.11	272.00	-5	4,889	-0.10%
2023/09/14	1	257.00	3	258.83	259.00	-2	4,683	-0.04%
2023/09/13	2	261.50	6	258.33	257.50	-4	4,665	-0.09%
2023/09/12	13	259.62	1	257.00	260.50	12	4,689	0.26%
2023/09/11	0	0.00	1	250.50	251.00	-1	4,724	-0.02%
2023/09/08	0	0.00	2	250.50	249.00	-2	4,791	-0.04%
2023/09/07	4	250.50	4	250.75	250.00	0	4,860	0.00%
2023/09/06	0	0.00	1	249.00	249.00	-1	4,890	-0.02%
2023/09/05	0	248.00	0	0.00	248.00	0	4,945	0.00%
2023/09/04	1	246.50	2	249.50	250.00	-1	5,054	-0.02%
2023/09/01	0	0.00	7	241.29	243.00	-7	5,138	-0.14%
2023/08/30	1	246.00	1	243.00	243.00	0	5,299	0.00%
2023/08/29	3	242.33	2	242.50	244.00	1	5,405	0.02%
2023/08/28	2	237.25	2	237.25	236.50	0	5,416	0.00%
2023/08/25	1	234.00	0	0.00	231.00	1	5,489	0.02%
2023/08/24	0	233.00	4	237.13	239.50	-4	5,579	-0.07%
2023/08/21	0.1	228.00	1	228.00	228.00	-0.9	6,151	-0.02%
2023/08/18	2	232.00	0	0.00	231.00	2	6,247	0.03%
2023/08/17	2	233.75	2	235.75	236.50	0	6,326	0.00%
2023/08/16	2	236.50	1.1	239.27	236.00	0.9	6,441	0.01%
2023/08/15	2.1	235.00	0	0.00	236.50	2.1	6,553	0.03%
2023/08/14	1.2	231.25	2	232.00	232.00	-0.8	6,639	-0.01%
2023/08/11	1.1	238.00	0	0.00	238.50	1.1	6,726	0.02%
2023/08/10	4	240.63	26	244.50	238.50	-22	6,828	-0.32%
2023/08/09	2	248.00	2	246.00	247.00	0	6,830	0.00%
2023/08/08	1.1	245.83	2	245.50	245.00	-0.9	6,867	-0.01%
2023/08/07	3	253.83	1	251.50	250.50	2	6,877	0.03%
2023/08/04	2	250.50	1	254.50	252.50	1	6,923	0.01%
2023/08/02	29	255.38	1	255.00	251.50	28	7,040	0.40%
2023/08/01	1	248.50	1	253.50	249.50	0	7,091	0.00%
2023/07/31	4.1	251.59	1	248.50	248.00	3.1	7,135	0.04%
2023/07/28	1	253.00	18	251.44	254.50	-17	7,229	-0.24%
2023/07/27	8	251.32	0	0.00	250.00	8	7,271	0.11%
2023/07/26	6.2	257.85	2	258.25	254.50	4.2	7,344	0.06%
2023/07/25	2.1	259.83	2	265.25	258.00	0.1	7,480	0.00%
2023/07/24	10	263.85	19	262.29	261.50	-9	7,518	-0.12%
2023/07/21	16.1	260.44	0	0.00	258.00	16.1	7,599	0.21%
2023/07/20	0	0.00	18.1	269.03	267.00	-18.1	7,689	-0.24%
2023/07/19	33	269.24	38	268.58	266.50	-5	7,723	-0.06%
2023/07/18	24	272.69	11	272.23	275.50	13	7,678	0.17%
2023/07/17	1.1	263.55	6	263.34	262.50	-4.9	7,491	-0.07%
2023/07/14	4.1	267.77	4	267.50	266.00	0.1	7,540	0.00%
2023/07/13	3.1	268.49	3.1	264.87	264.50	0	7,468	0.00%
2023/07/12	2	252.00	1	255.50	254.50	1	7,352	0.01%
2023/07/11	0.1	247.57	1	247.50	247.00	-0.9	7,336	-0.01%
2023/07/10	2	244.52	0	0.00	243.50	2	7,441	0.03%
2023/07/07	4.1	248.97	4	246.50	246.50	0.1	7,447	0.00%
2023/07/06	5.2	257.13	10	260.00	255.50	-4.9	7,352	-0.07%
2023/07/05	6	262.33	1	268.00	261.50	5	7,356	0.07%
2023/07/04	4.4	262.58	1	263.00	262.00	3.4	7,334	0.05%
2023/07/03	13	268.96	0	0.00	270.00	13	7,384	0.18%
2023/06/30	0.1	265.00	0	262.00	264.00	0	7,531	0.00%
2023/06/28	3.1	264.07	0	0.00	262.00	3.1	7,679	0.04%
2023/06/27	1.1	268.57	0	0.00	268.50	1.1	7,779	0.01%
2023/06/26	0	0.00	10	274.50	275.00	-10	7,818	-0.13%
2023/06/21	0.1	279.00	0.2	279.50	278.00	-0.1	8,025	0.00%
2023/06/20	2	283.25	2	281.50	281.50	0	8,127	0.00%
2023/06/19	1	280.50	1	278.00	278.00	0	8,249	0.00%
2023/06/16	3	280.67	2	278.51	279.50	1	8,322	0.01%
2023/06/15	12.1	285.09	5	283.60	281.00	7.1	8,296	0.09%
2023/06/14	1.1	293.58	8	294.00	293.50	-6.9	8,249	-0.08%
2023/06/13	1	293.00	2.5	292.60	293.00	-1.5	8,253	-0.02%
2023/06/12	0.1	283.12	0	0.00	286.00	0.1	8,243	0.00%
2023/06/09	5	281.00	5	282.30	284.50	0	8,308	0.00%
2023/06/08	25.2	282.96	0	0.00	282.00	25.2	8,401	0.30%
2023/06/07	4.1	291.91	2.4	292.08	290.00	1.7	8,463	0.02%
2023/06/06	2.2	300.28	2	297.00	296.50	0.2	8,514	0.00%
2023/06/05	6	307.00	3	304.50	305.00	3	8,504	0.04%
2023/06/02	5	304.20	9	305.22	308.00	-4	8,495	-0.05%
2023/05/31	2	299.50	12	299.29	303.00	-10	8,667	-0.12%
2023/05/30	5.1	295.10	6	296.00	294.00	-0.9	8,725	-0.01%
2023/05/29	2	299.25	2	309.25	302.50	0	8,686	0.00%
2023/05/26	5	308.20	6	306.50	303.00	-1	8,597	-0.01%
2023/05/25	14.5	303.48	27	301.81	302.50	-12.5	8,464	-0.15%
2023/05/24	4	290.25	3	287.00	292.00	1	8,223	0.01%
2023/05/23	1	288.50	6.1	286.96	289.00	-5.1	8,138	-0.06%
2023/05/22	15	283.37	2	282.00	281.50	13	8,079	0.16%
2023/05/19	0.1	291.50	10	290.95	293.00	-9.9	7,965	-0.12%
2023/05/18	7	285.71	6	288.33	285.50	1	7,929	0.01%
2023/05/17	3	286.83	1	291.50	286.50	2	7,927	0.03%
2023/05/16	4.1	289.00	12.1	290.68	288.50	-8.1	7,854	-0.10%
2023/05/15	10	282.50	6	285.00	281.00	4	7,773	0.05%
2023/05/12	1	285.50	4	286.50	287.00	-3	7,789	-0.04%
2023/05/11	0.1	278.00	5	282.30	278.00	-4.9	7,758	-0.06%
2023/05/10	12	284.13	6	286.00	282.50	6	7,761	0.08%
2023/05/09	3.1	284.19	4	284.88	287.50	-0.9	7,767	-0.01%
2023/05/08	1	285.00	8	284.63	281.00	-7	7,773	-0.09%
2023/05/05	0	0.00	1	277.00	277.50	-1	7,758	-0.01%
2023/05/04	7	270.36	4	273.50	272.50	3	7,857	0.04%
2023/05/03	2	277.00	1	276.50	276.00	1	7,900	0.01%
2023/05/02	3	278.50	3	276.83	277.50	0	7,915	0.00%
2023/04/28	16.1	274.57	13	274.96	274.50	3.1	7,942	0.04%
2023/04/26	2	268.00	2	265.50	269.00	0	7,812	0.00%
2023/04/25	1	260.50	1	262.00	258.00	0	7,838	0.00%
2023/04/24	0	0.00	2	266.25	268.50	-2	7,743	-0.03%
2023/04/21	1.1	261.00	1	259.50	260.00	0.1	7,734	0.00%
2023/04/20	0	0.00	10	253.50	255.00	-10	7,732	-0.13%
2023/04/19	5	257.30	1	256.00	254.00	4	7,858	0.05%
2023/04/17	1	261.00	2	263.75	264.50	-1	8,079	-0.01%
2023/04/14	7	262.79	8	261.56	263.00	-1	8,253	-0.01%
2023/04/13	6	269.08	39	270.01	264.00	-33	8,265	-0.40%
2023/04/10	2	273.00	2	275.50	275.50	0	8,270	0.00%
2023/04/07	1	275.00	0.1	275.00	274.00	0.9	8,272	0.01%
2023/04/06	10	273.95	0	0.00	274.50	10	8,283	0.12%
2023/03/31	5	285.00	1	283.00	283.00	4	8,310	0.05%
2023/03/30	11	280.59	14	279.89	281.00	-3	8,315	-0.04%
2023/03/29	10	273.85	9	276.06	272.00	1	8,478	0.01%
2023/03/28	11	277.50	5.4	276.13	273.50	5.6	8,836	0.06%
2023/03/27	2	280.50	5	286.20	285.50	-3	8,862	-0.03%
2023/03/24	29	289.05	18	286.25	286.50	11	9,014	0.12%
2023/03/23	1.1	276.62	2	278.75	280.50	-1	8,871	-0.01%
2023/03/22	6	277.00	3	276.83	275.50	3	8,921	0.03%
2023/03/21	3	268.83	4	268.63	269.00	-1	8,944	-0.01%
2023/03/20	3	263.33	2	262.50	262.50	1	8,933	0.01%
2023/03/17	2	262.25	3	263.50	261.00	-1	9,094	-0.01%
2023/03/16	3	259.33	0	0.00	259.00	3	9,229	0.03%
2023/03/15	4	261.75	1	263.00	259.50	3	9,580	0.03%
2023/03/14	1	261.00	1	262.00	260.00	0	9,712	0.00%
2023/03/13	2	259.25	4	260.38	266.00	-2	9,889	-0.02%
2023/03/10	9	267.72	7	264.29	260.00	2	9,931	0.02%
2023/03/09	3.3	266.68	4	266.38	266.50	-0.7	10,174	-0.01%
2023/03/07	0	0.00	0.2	257.50	258.50	-0.2	10,084	0.00%
2023/03/06	2	261.75	0	0.00	261.00	2	10,128	0.02%
2023/03/03	10.3	260.76	6	259.91	259.00	4.2	10,261	0.04%
2023/03/02	1.1	241.05	1	252.00	250.50	0.1	10,165	0.00%
2023/02/23	1	240.50	1	241.50	243.00	0	10,183	0.00%
2023/02/22	6	241.00	3	240.50	240.00	3	10,408	0.03%
2023/02/20	1	244.50	9	246.61	244.00	-8	10,845	-0.07%
2023/02/17	0	0.00	4	244.75	245.50	-4	11,153	-0.04%
2023/02/16	13	244.69	9	246.67	247.50	4	11,793	0.03%
2023/02/15	1	243.50	10	242.00	244.00	-9	11,900	-0.08%
2023/02/14	3	236.50	16	238.88	238.50	-13	11,952	-0.11%
2023/02/13	3	235.99	2	234.75	233.00	1	12,322	0.01%
2023/02/10	3	238.33	4	237.38	237.00	-1	12,572	-0.01%
2023/02/09	5	241.90	1	243.00	243.00	4	12,694	0.03%
2023/02/08	6	244.92	2	245.50	244.00	4	12,976	0.03%
2023/02/07	4	242.38	3	241.33	244.00	1	13,058	0.01%
2023/02/06	6	240.75	28	241.57	239.00	-22	13,207	-0.17%
2023/02/03	5	259.50	2	254.00	255.00	3	13,161	0.02%
2023/02/02	1	258.50	0	0.00	264.50	1	13,207	0.01%
2023/02/01	0	0.00	1	252.00	255.50	-1	13,225	-0.01%
2023/01/31	21	244.00	3	245.17	243.00	18	13,197	0.14%
2023/01/30	1	243.00	5	243.60	246.00	-4	13,404	-0.03%
2023/01/17	10	234.00	0	0.00	234.50	10	13,495	0.07%
2023/01/13	2	233.25	2	235.00	230.00	0	14,000	0.00%
2023/01/12	1	234.00	0	0.00	232.00	1	14,152	0.01%
2023/01/10	0	0.00	2	233.50	236.50	-2	14,660	-0.01%
2023/01/09	1.1	235.64	2	235.75	236.00	-0.9	14,843	-0.01%
2023/01/06	10	226.00	0	0.00	227.50	10	14,819	0.07%
2023/01/05	7	222.29	13.1	223.38	219.50	-6.1	14,815	-0.04%
2023/01/04	5	228.90	2	221.75	223.00	3	14,728	0.02%
2023/01/03	3	226.87	4	227.75	233.00	-1	14,662	-0.01%
2022/12/30	6	230.33	3	227.50	227.00	3	14,732	0.02%
2022/12/29	3	227.17	3	230.33	231.00	0	14,768	0.00%
2022/12/28	6	234.75	5	235.80	231.50	1	14,913	0.01%
2022/12/26	10	238.25	5	237.60	237.00	5	15,149	0.03%
2022/12/23	6.1	238.44	4	242.38	242.00	2.1	15,276	0.01%
2022/12/22	4	239.00	8	240.50	243.00	-4	15,283	-0.03%
2022/12/21	3.1	237.10	0	0.00	237.00	3.1	15,279	0.02%
2022/12/20	3	243.83	16	239.81	241.50	-13	15,189	-0.09%
2022/12/16	4	260.63	15	263.87	260.00	-11	14,855	-0.07%
2022/12/15	4	272.38	5	272.80	274.00	-1	14,757	-0.01%
2022/12/14	13	274.12	5	274.00	274.00	8	14,743	0.05%
2022/12/13	2.1	277.38	0	0.00	270.00	2.1	14,790	0.01%
2022/12/12	2	278.50	2	280.50	281.00	0	14,675	0.00%
2022/12/09	7	290.50	5	286.90	281.50	2	14,751	0.01%
2022/12/08	2	281.00	5	285.50	287.00	-3	14,641	-0.02%
2022/12/07	18	286.31	32	286.48	278.50	-14	14,622	-0.10%
2022/12/06	3	311.83	3.8	309.11	304.50	-0.8	14,293	-0.01%
2022/12/05	4	310.88	9	310.89	310.50	-5	14,155	-0.04%
2022/12/02	11	292.18	9	291.17	295.50	2	13,957	0.01%
2022/12/01	10	289.30	14	292.78	286.50	-4	13,977	-0.03%
2022/11/30	2	267.50	0	0.00	269.50	2	13,656	0.01%
2022/11/29	4	268.13	3	268.00	267.00	1	13,768	0.01%
2022/11/28	1	272.50	4	273.25	273.00	-3	13,889	-0.02%
2022/11/25	5.2	274.49	7	274.07	271.00	-1.9	14,066	-0.01%
2022/11/24	9	265.00	12	264.67	270.00	-3	13,891	-0.02%
2022/11/23	8	261.69	3	259.17	259.00	5	13,814	0.04%
2022/11/22	3	260.33	3	262.00	262.00	0	13,857	0.00%
2022/11/21	2	261.25	2	262.75	261.00	0	13,867	0.00%
2022/11/18	5	264.90	11	260.59	258.00	-6	13,855	-0.04%
2022/11/17	7	269.64	3.1	268.85	267.50	4	13,777	0.03%
2022/11/16	14	270.36	4.1	271.36	272.50	10	13,810	0.07%
2022/11/15	6	268.42	3.1	269.75	270.50	3	13,909	0.02%
2022/11/14	8	263.84	6.2	269.24	263.00	1.8	13,834	0.01%
2022/11/11	0	0.00	4	256.50	256.50	-4	13,368	-0.03%
2022/11/10	0.2	234.00	2	232.50	233.50	-1.8	13,309	-0.01%
2022/11/09	4	229.00	15.9	231.18	234.50	-11.9	13,340	-0.09%
2022/11/08	7	222.07	8	221.19	219.00	-1	13,260	-0.01%
2022/11/07	13	217.15	2	217.00	214.50	11	13,156	0.08%
2022/11/04	10	213.00	13	215.31	217.00	-3	13,147	-0.02%
2022/11/03	3	216.17	4	215.63	217.00	-1	12,958	-0.01%
2022/11/02	16	212.66	13.5	214.50	217.50	2.5	12,985	0.02%
2022/11/01	1	209.00	2.5	210.10	208.50	-1.5	12,849	-0.01%
2022/10/31	5	211.90	2	212.75	211.50	3	12,874	0.02%
2022/10/28	1	208.50	3	208.83	208.50	-2	12,879	-0.02%
2022/10/27	1	206.50	1	204.00	207.00	0	12,750	0.00%
2022/10/26	12	199.79	9	205.61	199.50	3	12,741	0.02%
2022/10/25	3	208.33	4	209.88	207.00	-1	12,665	-0.01%
2022/10/24	0	0.00	3.3	209.54	207.50	-3.3	12,654	-0.03%
2022/10/21	0	0.00	4	199.25	195.00	-4	12,710	-0.03%
2022/10/20	6	198.83	1	197.00	199.50	5	12,735	0.04%
2022/10/19	3	206.50	5	207.30	205.00	-2	12,665	-0.02%
2022/10/18	3	197.17	3	201.83	201.00	0	12,497	0.00%
2022/10/17	0.1	189.50	11	192.73	195.00	-11	12,474	-0.09%
2022/10/14	2	194.25	2	192.75	195.50	0	12,509	0.00%
2022/10/13	5.4	189.31	5	189.50	178.00	0.4	12,619	0.00%
2022/10/12	1	189.00	1	190.50	189.00	0	12,571	0.00%
2022/10/11	7.1	189.47	7	190.71	187.50	0.1	12,616	0.00%
2022/10/07	5	206.40	4	204.63	204.00	1	12,604	0.01%
2022/10/06	0	0.00	2	201.50	207.00	-2	12,628	-0.02%
2022/10/05	5	204.00	10	202.50	200.50	-5	12,668	-0.04%
2022/10/04	25	194.80	4	198.00	198.00	21	12,570	0.17%
2022/10/03	1	183.50	1	188.50	188.50	0	12,519	0.00%
2022/09/30	2	183.25	2	184.25	189.00	0	12,630	0.00%
2022/09/29	3	186.83	1	190.00	186.00	2	12,684	0.02%
2022/09/28	4.1	192.79	5	190.40	187.00	-0.9	12,715	-0.01%
2022/09/27	8	197.19	8	194.31	200.00	0	12,759	0.00%
2022/09/26	1.1	194.18	15	198.03	193.00	-13.9	12,737	-0.11%
2022/09/23	6.1	205.75	6	207.42	205.00	0.1	12,722	0.00%
2022/09/22	3.2	209.28	0	0.00	207.00	3.2	12,698	0.03%
2022/09/21	2.1	218.93	3	215.17	216.00	-0.9	12,641	-0.01%
2022/09/20	5.1	216.45	1	218.50	220.50	4.1	12,644	0.03%
2022/09/19	2	223.00	4	223.38	222.00	-2	12,513	-0.02%
2022/09/16	4.1	223.24	1	223.50	221.50	3.1	12,492	0.02%
2022/09/15	3	231.17	2	229.25	228.00	1	12,403	0.01%
2022/09/14	9.2	229.14	5	228.00	229.50	4.2	12,408	0.03%
2022/09/13	2	242.50	1.1	246.09	240.00	0.9	12,285	0.01%
2022/09/12	1	248.00	1	249.00	246.50	0	12,262	0.00%
2022/09/08	1	242.50	6	243.08	242.00	-5	12,336	-0.04%
2022/09/07	2.2	237.80	2	243.00	242.00	0.2	12,397	0.00%
2022/09/06	8	251.19	10	252.30	250.50	-2	12,319	-0.02%
2022/09/05	6.5	249.38	6	250.25	247.50	0.5	12,305	0.00%
2022/09/02	4.4	245.74	5	247.60	243.00	-0.6	12,206	0.00%
2022/09/01	22.5	256.89	13	246.96	244.50	9.5	12,032	0.08%
2022/08/31	1	269.00	1.9	269.34	270.50	-0.9	11,794	-0.01%
2022/08/30	0	0.00	3.5	266.49	267.50	-3.5	11,767	-0.03%
2022/08/29	7	261.71	2	266.50	266.50	5	11,715	0.04%
2022/08/26	2	282.00	13	281.58	278.00	-11	11,605	-0.09%
2022/08/25	4	276.00	5	273.70	276.00	-1	11,562	-0.01%
2022/08/24	22	271.98	16.1	270.79	270.00	5.9	11,603	0.05%
2022/08/23	38	278.42	12	280.25	274.00	26	11,453	0.23%
2022/08/22	28	292.23	13	295.08	288.00	15	11,245	0.13%
2022/08/19	15	286.83	12	285.63	295.00	3	10,925	0.03%
2022/08/18	5	270.20	15	274.83	281.50	-10	10,763	-0.09%
2022/08/17	24	278.17	23	280.35	278.00	1	10,705	0.01%
2022/08/16	15	278.17	4	280.38	277.00	11	10,591	0.10%
2022/08/15	5	276.30	17	278.71	282.00	-12	10,432	-0.12%
2022/08/12	5	262.00	8	260.44	261.50	-3	10,094	-0.03%
2022/08/11	7	254.14	11	255.27	254.00	-4	9,930	-0.04%
2022/08/10	7	248.86	6	249.92	245.50	1	9,778	0.01%
2022/08/09	10	249.75	5	249.30	249.00	5	9,654	0.05%
2022/08/08	6	240.50	3	244.50	246.50	3	9,525	0.03%
2022/08/05	7	243.93	15	244.47	244.00	-8	9,468	-0.08%
2022/08/04	32	234.64	31	234.40	234.50	1	9,353	0.01%
2022/08/03	1.1	234.09	1	235.00	234.00	0.1	9,176	0.00%
2022/08/02	5	234.60	2	237.00	238.00	3	9,128	0.03%
2022/08/01	11	236.59	12	236.83	243.50	-1	8,992	-0.01%
2022/07/29	15	243.83	10	243.45	240.50	5	8,840	0.06%
2022/07/28	20.1	243.76	20	249.33	238.50	0.1	8,673	0.00%
2022/07/27	22	259.50	20	255.98	263.50	2	8,248	0.02%
2022/07/26	8.2	263.07	1	257.00	254.50	7.2	7,993	0.09%
2022/07/25	4.2	275.64	0	0.00	272.00	4.2	7,811	0.05%
2022/07/22	9.2	284.11	8	281.88	278.50	1.2	7,679	0.02%
2022/07/21	9	275.00	6	275.33	282.00	3	7,498	0.04%
2022/07/20	12	263.71	22	265.09	266.50	-10	7,230	-0.14%
2022/07/19	4	256.63	10	254.35	253.00	-6	7,063	-0.08%
2022/07/18	10	258.15	7	258.57	259.00	3	7,012	0.04%
2022/07/15	4	250.63	6	251.50	253.50	-2	6,872	-0.03%
2022/07/14	13	241.62	7	244.36	247.00	6	6,744	0.09%
2022/07/13	8	245.69	7	247.71	242.00	1	6,583	0.02%
2022/07/12	8	241.94	6	241.17	238.50	2	6,465	0.03%
2022/07/11	21	253.31	38	253.96	248.50	-17	6,373	-0.27%
2022/07/08	4	258.25	4	258.88	262.00	0	6,216	0.00%
2022/07/07	26	248.75	7	249.50	251.50	19	5,992	0.32%
2022/07/06	3	248.00	8	243.25	243.00	-5	5,833	-0.09%
2022/07/05	27	245.78	21	243.95	247.00	6	5,761	0.10%
2022/07/04	8	248.06	8	247.31	244.00	0	5,570	0.00%
2022/07/01	3	249.00	3	245.50	244.00	0	5,428	0.00%
2022/06/30	1	268.00	1	270.50	260.50	0	5,294	0.00%
2022/06/29	1	284.50	2	274.50	273.50	-1	5,213	-0.02%
2022/06/28	5	289.10	3	289.17	289.50	2	5,134	0.04%
2022/06/27	6	305.92	7	307.57	312.50	-1	5,099	-0.02%
2022/06/23	5	286.60	4	288.50	286.50	1	4,981	0.02%
2022/06/21	1	315.50	1	315.00	314.00	0	4,846	0.00%
2022/06/17	2	312.50	0	0.00	316.00	2	4,736	0.04%
2022/06/16	3	325.00	3	329.50	316.00	0	4,613	0.00%
2022/06/15	3	329.50	1	327.50	329.50	2	4,489	0.04%
2022/06/14	1	338.50	1	342.00	343.00	0	4,421	0.00%
2022/06/13	2	347.50	0	0.00	345.00	2	4,377	0.05%
2022/06/10	1	364.00	1	358.50	365.00	0	4,379	0.00%
2022/06/09	0	0.00	0	371.50	372.00	0	4,350	0.00%
2022/06/08	0	368.92	2	371.50	365.00	-2	4,333	-0.05%
2022/06/07	2	365.00	0	0.00	367.50	2	4,335	0.05%
2022/06/06	6	373.67	6	375.83	373.00	0	4,331	0.00%
2022/06/02	1	369.00	0	0.00	372.00	1	4,373	0.02%
2022/06/01	4	373.25	1	374.00	371.00	3	4,385	0.07%
2022/05/30	2	393.25	2.1	394.50	395.00	-0.1	4,324	0.00%
2022/05/26	1	380.50	0	0.00	368.00	1	4,372	0.02%
2022/05/25	2	366.25	2	367.25	381.00	0	4,314	0.00%
2022/05/24	1	382.00	0	0.00	380.00	1	4,219	0.02%
2022/05/20	1	404.50	0	0.00	401.50	1	4,207	0.02%
2022/05/19	1	406.00	0	0.00	407.50	1	4,241	0.02%
2022/05/17	0.1	408.00	1	408.00	407.50	-0.9	4,259	-0.02%
2022/05/16	2	405.00	3	407.33	401.00	-1	4,301	-0.02%
2022/05/11	0	0.00	1	392.00	391.00	-1	4,229	-0.02%
2022/05/09	0	0.00	1	402.50	395.00	-1	4,273	-0.02%
2022/05/06	2	398.25	0	0.00	401.50	2	4,351	0.05%
2022/05/05	2	416.00	0	0.00	418.00	2	4,332	0.05%
2022/04/28	1	395.50	0	0.00	395.00	1	4,424	0.02%
2022/04/25	1	405.00	2	403.25	406.50	-1	4,401	-0.02%
2022/04/21	1	468.00	0	0.00	462.50	1	4,380	0.02%
2022/04/19	1	451.00	1	450.50	449.00	0	4,421	0.00%
2022/04/18	1	424.00	0	0.00	440.50	1	4,468	0.02%
2022/04/14	3	467.17	4	470.25	467.00	-1	4,539	-0.02%
2022/04/12	2	457.00	2	452.75	454.00	0	4,575	0.00%
2022/04/11	7	461.14	2	459.50	455.00	5	4,551	0.11%
2022/04/08	3	500.00	1	498.50	498.00	2	4,520	0.04%
2022/04/07	7	511.71	1	511.00	509.00	6	4,488	0.13%
2022/04/06	0	0.00	2	511.50	516.00	-2	4,446	-0.04%
2022/03/31	1	524.00	1	533.00	524.00	0	4,442	0.00%
2022/03/30	4	538.00	4	535.72	537.00	0	4,433	0.00%
2022/03/28	1	509.00	1	515.00	511.00	0	4,429	0.00%
2022/03/25	3	519.67	5	518.00	518.00	-2	4,437	-0.05%
2022/03/23	1	514.00	6	516.50	514.00	-5	4,439	-0.11%
2022/03/22	0	0.00	0	490.50	490.00	0	4,435	0.00%
2022/03/18	3	478.00	0	0.00	480.50	3	4,509	0.07%
2022/03/17	3	490.00	3	488.33	489.50	0	4,508	0.00%
2022/03/15	4	459.25	1	460.50	458.50	3	4,464	0.07%
2022/03/11	1	482.50	0	0.00	489.00	1	4,433	0.02%
2022/03/08	2	498.18	2	485.25	475.50	0	4,524	0.00%
2022/03/07	2	503.44	0	0.00	494.50	2	4,516	0.04%
2022/03/04	0	0.00	0	543.00	547.00	0	4,550	0.00%
2022/03/03	5	543.20	2	548.50	535.00	3	4,564	0.07%
2022/03/02	1	546.00	1	545.00	548.00	0	4,631	0.00%
2022/03/01	4	546.50	4	545.25	539.00	0	4,670	0.00%
2022/02/25	2	525.00	2	532.00	524.00	0	4,634	0.00%
2022/02/24	2	522.00	1	521.00	512.00	1	4,608	0.02%
2022/02/23	14	528.21	14	525.71	529.00	0	4,578	0.00%
2022/02/22	13	520.38	12	520.08	521.00	1	4,598	0.02%
2022/02/18	0	0.00	0.2	536.00	536.00	-0.2	4,626	0.00%
2022/02/17	1	528.00	1	522.00	525.00	0	4,648	0.00%
2022/02/16	4	526.00	4	527.25	528.00	0	4,739	0.00%
2022/02/14	1	496.00	0	0.00	496.00	1	4,926	0.02%
2022/02/11	3	520.33	3	516.67	514.00	0	5,001	0.00%
2022/02/10	1	518.00	0	0.00	516.00	1	5,059	0.02%
2022/02/09	1	510.00	2	520.00	526.00	-1	5,105	-0.02%
2022/02/08	0	0.00	2.1	499.90	506.00	-2.1	5,149	-0.04%
2022/02/07	1	475.50	0	0.00	478.00	1	5,192	0.02%
2022/01/26	2	481.50	0	0.00	472.00	2	5,269	0.04%
2022/01/25	1	487.50	2	479.75	477.00	-1	5,410	-0.02%
2022/01/24	2	491.60	3	488.33	496.00	-1	5,518	-0.02%
2022/01/21	2.1	494.90	3	501.67	490.50	-0.9	5,596	-0.02%
2022/01/20	0.1	519.43	1	518.00	526.00	-0.9	5,627	-0.02%
2022/01/19	3.1	521.16	3	528.67	519.00	0.1	5,821	0.00%
2022/01/18	1	544.00	2.1	543.05	545.00	-1.1	5,860	-0.02%
2022/01/17	0.1	526.00	0	0.00	528.00	0.1	5,876	0.00%
2022/01/13	0	0.00	1	518.00	520.00	-1	6,018	-0.02%
2022/01/12	1	509.00	1	513.00	505.00	0	6,150	0.00%
2022/01/10	1	521.00	0	0.00	517.00	1	6,323	0.02%
2022/01/07	0	0.00	1	562.00	558.00	-1	6,329	-0.02%
2022/01/06	1	574.00	0	0.00	573.00	1	6,406	0.02%
2022/01/04	7	587.29	6	590.50	585.00	1	6,518	0.02%
2022/01/03	4	588.50	8	590.88	583.00	-4	6,579	-0.06%
2021/12/30	0	0.00	1	577.00	572.00	-1	6,628	-0.02%
2021/12/29	1	569.00	0	0.00	569.00	1	6,716	0.01%
2021/12/28	0	0.00	1	574.00	572.00	-1	6,892	-0.01%
2021/12/27	1	569.00	3	579.00	576.00	-2	6,985	-0.03%
2021/12/24	2	571.00	0	0.00	567.00	2	7,055	0.03%
2021/12/22	0	0.00	2	574.00	571.00	-2	7,317	-0.03%
2021/12/21	0	0.00	1	571.00	577.00	-1	7,389	-0.01%
2021/12/20	1	573.00	0	0.00	565.00	1	7,459	0.01%
2021/12/17	11	566.64	10	565.00	565.00	1	7,547	0.01%
2021/12/16	2	576.00	1	585.00	572.00	1	7,602	0.01%
2021/12/15	0	0.00	3	567.33	575.00	-3	7,603	-0.04%
2021/12/14	3	559.67	0	0.00	556.00	3	7,611	0.04%
2021/12/13	1	574.00	0	0.00	574.00	1	7,668	0.01%
2021/12/10	4	572.50	0	0.00	572.00	4	7,717	0.05%
2021/12/09	2	591.00	4	589.50	586.00	-2	7,738	-0.03%
2021/12/08	3	590.67	5	596.40	585.00	-2	7,744	-0.03%
2021/12/07	5	584.20	6	590.17	586.00	-1	7,757	-0.01%
2021/12/06	11	590.36	3	597.00	581.00	8	7,771	0.10%
2021/12/03	6	598.17	5	602.40	601.00	1	7,856	0.01%
2021/12/02	6	599.17	8	603.75	590.00	-2	7,958	-0.03%
2021/12/01	11	616.00	4	621.50	608.00	7	8,101	0.09%
2021/11/30	7	619.43	12	612.92	626.00	-5	8,105	-0.06%
2021/11/29	15	582.13	15	582.47	584.00	0	8,059	0.00%
2021/11/26	12	584.83	9	587.78	585.00	3	8,084	0.04%
2021/11/25	5	576.40	11.1	577.46	579.00	-6.1	8,020	-0.08%
2021/11/24	5	567.60	5.1	571.79	566.00	-0.1	8,127	0.00%
2021/11/22	0	549.88	1	560.00	561.00	-1	8,299	-0.01%
2021/11/19	3	550.33	2.1	555.34	548.00	0.9	8,432	0.01%
2021/11/18	3.1	551.05	2	554.50	548.00	1.1	8,499	0.01%
2021/11/17	2	557.50	3	560.33	560.00	-1	8,526	-0.01%
2021/11/16	3	557.69	1	564.00	561.00	2	8,574	0.02%
2021/11/15	7.1	582.16	7	571.29	562.00	0.1	8,567	0.00%
2021/11/12	16	579.88	13	578.69	574.00	3	8,598	0.03%
2021/11/11	12	567.17	10	567.50	576.00	2	8,569	0.02%
2021/11/10	2	553.00	4	549.50	555.00	-2	8,532	-0.02%
2021/11/09	0	545.00	2	549.00	542.00	-2	8,549	-0.02%
2021/11/08	4	541.00	1	537.00	536.00	3	8,522	0.04%
2021/11/05	5	554.80	9	546.56	558.00	-4	8,506	-0.05%
2021/11/04	12	545.17	12	545.92	535.00	0	8,427	0.00%
2021/11/03	5	518.99	3	522.67	530.00	2	8,376	0.02%
2021/11/02	5	536.99	11	531.27	526.00	-6	8,331	-0.07%
2021/11/01	8	523.00	3	515.67	514.00	5	8,267	0.06%
2021/10/29	6	479.67	11	486.18	490.50	-5	8,313	-0.06%
2021/10/28	11	472.45	5	470.10	465.50	6	8,216	0.07%
2021/10/27	8	463.06	15.1	464.79	470.50	-7.1	8,151	-0.09%
2021/10/26	12	443.83	8	447.19	440.50	4	7,978	0.05%
2021/10/25	2	445.50	2	442.11	442.00	0	8,045	0.00%
2021/10/22	14	442.32	15.1	442.14	440.50	-1.1	8,096	-0.01%
2021/10/21	2.1	432.82	4	436.70	430.00	-2	8,048	-0.02%
2021/10/20	12.1	449.32	14	450.11	456.50	-1.9	8,036	-0.02%
2021/10/19	17	436.24	27	433.87	450.50	-10	7,971	-0.13%
2021/10/18	4	416.71	3	416.67	412.00	1	7,845	0.01%
2021/10/15	9	413.33	8	417.63	413.50	1	7,803	0.01%
2021/10/14	8	396.63	9.1	395.76	392.50	-1.1	7,727	-0.01%
2021/10/13	15.1	404.25	6	396.75	393.00	9.1	7,675	0.12%
2021/10/12	8	429.00	4	427.13	418.50	4	7,620	0.05%
2021/10/08	6	439.33	4	430.88	430.00	2	7,639	0.03%
2021/10/07	3	435.83	3.6	434.34	431.00	-0.6	7,595	-0.01%
2021/10/06	4	419.88	5	417.80	407.00	-1	7,534	-0.01%
2021/10/05	5	411.20	3	420.83	425.00	2	7,507	0.03%
2021/10/04	1	406.00	1	415.00	401.50	0	7,422	0.00%
2021/10/01	7	431.43	7	427.07	423.00	0	7,494	0.00%
2021/09/29	2.6	442.37	2	449.00	419.00	0.6	7,446	0.01%
2021/09/28	1	448.00	0	0.00	463.00	1	7,375	0.01%
2021/09/27	1	476.00	1	475.00	461.00	0	7,334	0.00%
2021/09/24	6	480.83	5	471.50	473.00	1	7,293	0.01%
2021/09/23	0	0.00	0.1	459.00	469.50	-0.1	7,221	0.00%
2021/09/17	1	453.50	3	456.00	460.00	-2	7,178	-0.03%
2021/09/16	8	456.19	8	459.63	449.00	0	7,207	0.00%
2021/09/15	2	441.00	2	444.75	448.50	0	7,272	0.00%
2021/09/14	3	441.67	3	441.67	444.00	0	7,355	0.00%
2021/09/13	1	426.50	1	434.00	434.00	0	7,539	0.00%
2021/09/10	3	427.50	4	428.75	433.00	-1	7,642	-0.01%
2021/09/09	1	410.00	1	416.00	420.50	0	7,689	0.00%
2021/09/08	0	0.00	6.1	411.30	410.00	-6.1	7,719	-0.08%
2021/09/07	9	439.94	3	434.17	438.50	6	7,636	0.08%
2021/09/06	10	450.35	13	442.73	453.50	-3	7,514	-0.04%
2021/09/03	3	423.83	13	425.31	427.00	-10	7,378	-0.14%
2021/09/02	9	418.17	1	428.00	413.00	8	7,455	0.11%
2021/09/01	0	0.00	2	426.75	426.00	-2	7,564	-0.03%
2021/08/31	5	418.30	4	420.63	421.50	1	7,632	0.01%
2021/08/30	5	419.80	7	420.07	420.50	-2	7,856	-0.03%
2021/08/27	13	405.00	19	399.32	413.00	-6	7,882	-0.08%
2021/08/26	5	380.90	2	385.25	379.50	3	7,929	0.04%
2021/08/25	3.1	383.87	13.1	383.49	387.50	-10	7,950	-0.13%
2021/08/24	6	380.33	10	376.85	369.50	-4	7,916	-0.05%
2021/08/23	7	379.36	3	379.17	387.00	4	8,053	0.05%
2021/08/20	9	368.33	6	366.92	365.00	3	8,070	0.04%
2021/08/19	2	367.00	1	363.00	360.00	1	8,102	0.01%
2021/08/18	1	371.50	1	354.50	373.50	0	8,165	0.00%
2021/08/17	1.1	362.42	0	0.00	352.00	1.1	8,221	0.01%
2021/08/16	3	377.67	5	379.70	375.50	-2	8,285	-0.02%
2021/08/13	23	385.46	7	383.71	380.00	16	8,408	0.19%
2021/08/12	11	398.64	18	397.25	400.50	-7	8,396	-0.08%
2021/08/11	6	391.75	1	390.00	385.00	5	8,478	0.06%
2021/08/10	1	403.00	1	409.50	401.00	0	8,727	0.00%
2021/08/09	11	411.86	7	418.86	402.50	4	9,021	0.04%
2021/08/06	3	407.52	8	412.81	416.00	-5	9,206	-0.05%
2021/08/05	11	407.32	19	408.71	414.50	-8	9,399	-0.09%
2021/08/04	9	403.94	9	412.56	396.00	0	9,662	0.00%
2021/08/03	11	400.18	15	403.63	405.50	-4	9,629	-0.04%
2021/08/02	3	389.50	1	403.00	389.50	2	9,681	0.02%
2021/07/30	2	407.25	2	408.25	397.00	0	9,818	0.00%
2021/07/29	5	407.20	6	405.75	416.00	-1	9,932	-0.01%
2021/07/28	6	378.75	6	378.50	383.50	0	9,954	0.00%
2021/07/27	2	375.50	0	0.00	375.50	2	10,059	0.02%
2021/07/26	3	386.50	6	390.08	385.50	-3	10,058	-0.03%
2021/07/23	14	402.36	6	399.58	391.50	8	10,051	0.08%
2021/07/22	0	0.00	2	425.75	427.50	-2	10,131	-0.02%
2021/07/21	1	411.00	1	429.50	409.00	0	10,227	0.00%
2021/07/20	1	421.00	0	0.00	418.50	1	10,396	0.01%
2021/07/19	1	424.50	0	0.00	420.00	1	10,432	0.01%
2021/07/16	0	0.00	4	427.13	436.00	-4	10,488	-0.04%
2021/07/15	9	421.28	1	417.50	419.50	8	10,505	0.08%
2021/07/14	0	0.00	4	429.50	434.00	-4	10,527	-0.04%
2021/07/13	2	417.75	1	434.00	420.00	1	10,581	0.01%
2021/07/12	0	0.00	4	434.75	428.00	-4	10,654	-0.04%
2021/07/09	1	414.00	0	0.00	418.00	1	10,783	0.01%
2021/07/08	9	428.22	7	436.29	419.00	2	10,861	0.02%
2021/07/07	11	430.50	9	431.94	424.50	2	10,779	0.02%
2021/07/06	11	407.95	3	409.83	407.50	8	10,703	0.07%
2021/07/05	2	398.25	7	403.79	406.00	-5	10,729	-0.05%
2021/07/02	29	391.38	6	389.42	391.50	23	10,733	0.21%
2021/07/01	3	382.00	0	0.00	379.00	3	10,827	0.03%
2021/06/30	2	383.25	1	391.50	389.50	1	10,896	0.01%
2021/06/29	4	386.75	6	390.67	389.00	-2	11,072	-0.02%
2021/06/28	4	388.25	3	396.33	387.50	1	11,215	0.01%
2021/06/25	2	398.00	2	409.75	393.00	0	11,430	0.00%
2021/06/24	6	408.50	6	409.33	402.50	0	11,444	0.00%
2021/06/23	2	394.50	3	393.83	394.00	-1	11,434	-0.01%
2021/06/22	2	387.50	11.1	377.78	387.00	-9.1	11,496	-0.08%
2021/06/21	8	368.13	2	370.00	358.50	6	11,504	0.05%
2021/06/18	2	360.75	16	361.66	359.50	-14	11,641	-0.12%
2021/06/17	6	342.25	8	347.81	354.50	-2	11,625	-0.02%
2021/06/16	4	342.50	2	352.75	340.50	2	11,770	0.02%
2021/06/15	2	347.00	2	346.75	347.00	0	11,979	0.00%
2021/06/11	3	346.67	2	354.50	345.50	1	12,086	0.01%
2021/06/10	7	352.79	6	355.25	348.50	1	12,066	0.01%
2021/06/09	10	359.40	18	359.89	361.50	-8	12,014	-0.07%
2021/06/08	7	358.86	7.1	355.79	350.00	-0.1	12,086	0.00%
2021/06/07	11	346.73	28	349.43	352.00	-17	12,149	-0.14%
2021/06/04	16	338.59	14.1	342.27	341.00	1.9	12,164	0.02%
2021/06/03	9	329.06	14.2	333.41	335.50	-5.2	12,286	-0.04%
2021/06/02	8	317.31	4.1	327.73	319.50	3.9	12,406	0.03%
2021/06/01	3	328.83	2	331.75	326.00	1	12,809	0.01%
2021/05/31	3	328.00	25	330.10	330.50	-22	12,903	-0.17%
2021/05/28	2	317.00	2	319.00	313.00	0	12,973	0.00%
2021/05/27	2	310.00	2	314.25	318.00	0	13,120	0.00%
2021/05/26	4.1	319.51	2	327.00	318.00	2.1	13,659	0.02%
2021/05/25	31.1	328.03	30.1	328.31	323.00	1	13,888	0.01%
2021/05/24	6.1	316.82	4	321.25	322.50	2.1	14,179	0.01%
2021/05/21	3.1	308.55	33.1	310.12	315.00	-30	14,241	-0.21%
2021/05/20	14	295.25	3	302.50	292.00	11	14,242	0.08%
2021/05/19	5.1	306.43	3	312.00	303.50	2.1	14,320	0.01%
2021/05/18	18	311.53	22	314.02	310.00	-4	14,420	-0.03%
2021/05/17	20	288.85	32	299.53	302.00	-12	14,416	-0.08%
2021/05/14	9	296.94	16	298.88	290.00	-7	14,577	-0.05%
2021/05/13	11	270.77	11	279.14	283.50	0	14,722	0.00%
2021/05/12	14	273.24	13	267.23	268.50	1	14,720	0.01%
2021/05/11	17	284.44	16	283.34	279.50	1	14,604	0.01%
2021/05/10	9	312.50	14	319.54	307.00	-5	14,629	-0.03%
2021/05/07	8	315.50	5.1	310.55	318.00	2.9	14,693	0.02%
2021/05/06	24	303.21	30	302.72	305.00	-6	14,811	-0.04%
2021/05/05	16	295.97	15	307.93	289.00	1	14,962	0.01%
2021/05/04	19	298.42	20	302.43	308.00	-1	15,155	-0.01%
2021/05/03	15	302.43	5	300.10	298.50	10	15,361	0.07%
2021/04/29	0	0.00	4	319.13	318.50	-4	15,576	-0.03%
2021/04/28	4	316.63	10	319.20	316.00	-6	15,722	-0.04%
2021/04/27	10.1	304.85	8	308.00	307.50	2.1	15,651	0.01%
2021/04/26	16	312.47	2	319.50	305.50	14	15,604	0.09%
2021/04/23	7	323.86	12	322.33	324.50	-5	15,471	-0.03%
2021/04/22	8	318.13	11	325.05	315.50	-3	15,551	-0.02%
2021/04/21	11	320.41	8	323.44	316.00	3	15,609	0.02%
2021/04/20	2	319.75	0	0.00	320.50	2	15,797	0.01%
2021/04/19	20	324.20	1	332.00	319.50	19	15,976	0.12%
2021/04/16	7	333.14	4	336.38	332.50	3	16,094	0.02%
2021/04/15	11	337.00	22.1	332.18	341.50	-11.1	16,156	-0.07%
2021/04/14	3	321.83	5	320.20	315.50	-2	16,343	-0.01%
2021/04/13	5	325.00	4	329.88	320.00	1	16,600	0.01%
2021/04/12	16	324.97	1	325.50	323.00	15	17,156	0.09%
2021/04/09	7.1	337.16	8.3	337.21	334.50	-1.3	17,408	-0.01%
2021/04/08	9.3	334.09	8	334.93	332.50	1.2	17,517	0.01%
2021/04/07	26	342.29	12.1	348.81	340.50	14	17,676	0.08%
2021/04/06	8	353.38	8	354.50	351.00	0	17,697	0.00%
2021/04/01	23.1	358.59	17.1	359.32	351.50	6	17,728	0.03%
2021/03/31	23.1	352.81	2	353.25	354.00	21.1	17,659	0.12%
2021/03/30	6.1	343.25	22.2	350.07	356.00	-16.2	17,607	-0.09%
2021/03/29	5.3	334.91	1.1	341.81	332.00	4.2	17,594	0.02%
2021/03/26	3.1	327.69	14.1	333.84	335.50	-11	17,648	-0.06%
2021/03/25	22.1	336.04	9	338.50	318.00	13.1	17,696	0.07%
2021/03/24	27	323.06	46.1	324.45	326.00	-19.1	17,729	-0.11%
2021/03/23	41	320.10	50.1	321.23	305.50	-9.1	17,862	-0.05%
2021/03/22	13	305.73	10	305.50	306.50	3	17,897	0.02%
2021/03/19	31	302.52	12	304.96	307.00	19	18,207	0.10%
2021/03/18	17	307.68	27	308.19	312.50	-10	18,415	-0.05%
2021/03/17	15	298.57	17	298.12	299.00	-2	19,046	-0.01%
2021/03/16	9	296.28	8	297.50	293.50	1	19,039	0.01%
2021/03/15	15	296.43	12	295.33	296.00	3	19,156	0.02%
2021/03/12	30.1	295.64	24	299.67	292.00	6.1	19,332	0.03%
2021/03/11	9	289.11	10	289.55	293.00	-1	19,290	-0.01%
2021/03/10	22	283.39	23	282.96	283.50	-1	19,312	-0.01%
2021/03/09	32	276.22	26.1	275.28	273.50	5.9	19,378	0.03%
2021/03/08	32	296.64	25	289.54	279.50	7	19,323	0.04%
2021/03/05	32	287.03	44	288.03	295.00	-12	19,253	-0.06%
2021/03/04	21	281.29	17	279.71	278.50	4	19,494	0.02%
2021/03/03	24	280.38	14.1	281.28	280.50	9.9	20,089	0.05%
2021/03/02	12.1	301.75	12	305.83	291.00	0.1	20,206	0.00%
2021/02/26	18	300.81	15.2	304.49	299.00	2.8	20,621	0.01%
2021/02/25	42.4	311.80	29	310.88	306.00	13.4	20,571	0.07%
2021/02/24	18	303.03	18	306.69	295.00	0	20,482	0.00%
2021/02/23	12	286.96	6	286.50	286.00	6	20,111	0.03%
2021/02/22	13	297.54	11	299.36	294.50	2	20,077	0.01%
2021/02/19	3	292.67	4	290.63	290.00	-1	20,068	0.00%
2021/02/18	13	286.69	11	289.27	288.00	2	20,471	0.01%
2021/02/17	5	286.10	15	286.47	286.50	-10	20,394	-0.05%
2021/02/05	23	262.59	26	261.65	265.00	-3	20,323	-0.01%
2021/02/04	23	247.17	27	249.46	254.00	-4	20,022	-0.02%
2021/02/03	11	247.27	11	246.45	243.50	0	19,998	0.00%
2021/02/02	7	238.86	8	244.38	246.00	-1	20,266	0.00%
2021/02/01	4	226.00	7	227.29	233.00	-3	20,194	-0.01%
2021/01/29	10	237.55	6	234.33	226.00	4	20,282	0.02%
2021/01/28	10	236.85	8	239.25	236.00	2	20,453	0.01%
2021/01/27	10	239.45	12	240.71	248.00	-2	20,900	-0.01%
2021/01/26	21	244.40	33	239.35	238.00	-12	20,689	-0.06%
2021/01/25	22	241.77	12	245.08	233.50	10	20,465	0.05%
2021/01/22	5	237.00	11	242.64	253.50	-6	20,285	-0.03%
2021/01/21	0	0.00	5	224.00	230.50	-5	20,632	-0.02%
2021/01/20	1	216.00	2	221.25	216.50	-1	20,912	0.00%
2021/01/19	1	226.50	2	224.50	221.00	-1	20,942	0.00%
2021/01/18	5	223.00	7	218.64	223.00	-2	20,942	-0.01%
2021/01/15	10	221.05	12	219.21	219.00	-2	21,070	-0.01%
2021/01/14	13	222.81	14	222.32	224.00	-1	21,183	0.00%
2021/01/13	10	224.20	11	229.32	220.00	-1	21,377	0.00%
2021/01/12	5	218.60	4	216.50	222.00	1	21,255	0.00%
2021/01/11	3	217.17	6	219.00	221.00	-3	21,231	-0.01%
2021/01/08	14	216.04	26	213.58	216.00	-12	21,161	-0.06%
2021/01/07	25	211.70	12	214.58	212.50	13	21,266	0.06%
2021/01/06	19	209.82	19	210.76	205.50	0	21,103	0.00%
2021/01/05	34	210.74	36	210.17	209.00	-2	20,767	-0.01%
2021/01/04	11	192.27	14.2	196.97	200.00	-3.2	20,315	-0.02%
2020/12/31	3	182.33	4	182.50	182.00	-1	20,417	0.00%
2020/12/30	1	176.50	1	179.00	178.00	0	20,352	0.00%
2020/12/29	6	174.25	9	174.78	175.00	-3	20,296	-0.01%
2020/12/28	5	173.50	8	170.44	173.50	-3	20,363	-0.01%
2020/12/25	11.1	169.09	7	171.29	168.50	4.1	20,484	0.02%
2020/12/24	1	175.00	0	0.00	171.50	1	20,704	0.00%
2020/12/23	6	177.42	7	173.14	176.50	-1	21,025	0.00%
2020/12/22	5	172.00	2	173.50	170.00	3	21,244	0.01%
2020/12/21	13	173.81	11	170.18	177.00	2	21,463	0.01%
2020/12/18	15	175.03	17	174.32	173.00	-2	21,402	-0.01%
2020/12/17	40	177.25	37	177.49	176.50	3	21,487	0.01%
2020/12/16	26	177.88	30	178.75	176.50	-4	21,308	-0.02%
2020/12/15	36.1	178.20	29	177.55	174.50	7.1	21,169	0.03%
2020/12/14	29	182.33	36	181.01	186.00	-7	21,176	-0.03%
2020/12/11	68	185.42	64	184.78	173.50	4	21,227	0.02%
2020/12/10	8	176.63	8	175.13	178.00	0	20,892	0.00%
2020/12/09	9	177.22	13	178.77	177.00	-4	20,964	-0.02%
2020/12/08	5	178.90	7	177.57	180.00	-2	21,114	-0.01%
2020/12/07	12	173.29	10	172.70	172.50	2	21,181	0.01%
2020/12/04	10	172.30	7	170.36	169.50	3	21,257	0.01%
2020/12/03	13	169.58	9	171.17	172.00	4	21,423	0.02%
2020/12/02	20	177.80	14	177.96	177.50	6	21,593	0.03%
2020/12/01	13	174.69	21	176.88	175.00	-8	21,832	-0.04%
2020/11/30	33	178.55	30	178.30	181.00	3	22,146	0.01%
2020/11/27	38	169.89	31	169.50	171.00	7	22,106	0.03%
2020/11/26	15	154.43	21	157.26	165.00	-6	21,958	-0.03%
2020/11/25	23	153.57	22	154.30	150.00	1	21,831	0.00%
2020/11/24	14	148.54	31	149.29	152.50	-17	21,510	-0.08%
2020/11/23	7	139.86	7	140.36	139.00	0	21,122	0.00%
2020/11/20	3	137.00	1	138.00	138.00	2	21,154	0.01%
2020/11/19	9	137.22	110	137.12	136.50	-101	21,594	-0.47%	大賣/鉅額交易
2020/11/18	9	141.11	13	140.96	140.50	-4	22,024	-0.02%
2020/11/17	58	142.80	68	139.24	144.00	-10	22,546	-0.04%
2020/11/16	18	135.08	26	135.71	134.50	-8	22,619	-0.04%
2020/11/13	19	132.58	16	132.50	133.50	3	23,023	0.01%
2020/11/12	3	131.00	6	132.33	133.00	-3	23,372	-0.01%
2020/11/11	7	131.71	11	133.09	130.00	-4	24,230	-0.02%
2020/11/10	22	129.05	29	129.59	131.00	-7	24,580	-0.03%
2020/11/09	9	127.39	16	127.56	125.50	-7	24,922	-0.03%
2020/11/06	6	128.58	5	129.10	126.50	1	25,163	0.00%
2020/11/05	7	127.43	16	126.94	127.50	-9	25,319	-0.04%
2020/11/04	8	123.56	19	124.24	125.50	-11	25,317	-0.04%
2020/11/03	1	117.50	4	118.25	118.00	-3	24,845	-0.01%
2020/11/02	4	115.50	6	114.75	116.50	-2	25,018	-0.01%
2020/10/30	11	113.82	17	114.62	115.50	-6	25,649	-0.02%
2020/10/29	31	111.27	30	112.38	114.50	1	25,690	0.00%
2020/10/28	37	113.19	21	113.05	111.00	16	25,271	0.06%
2020/10/27	8	120.06	8	118.25	121.00	0	24,968	0.00%
2020/10/26	5	119.40	3	119.00	119.00	2	25,251	0.01%
2020/10/23	23	121.28	19	120.42	121.00	4	25,337	0.02%
2020/10/22	19	122.63	12	123.04	121.50	7	25,415	0.03%
2020/10/21	20	128.83	8	132.00	125.50	12	25,266	0.05%
2020/10/20	7	127.36	4	128.25	130.00	3	25,065	0.01%
2020/10/19	4	127.13	4	129.13	126.50	0	25,132	0.00%
2020/10/16	4	126.00	2	128.50	124.50	2	25,702	0.01%
2020/10/15	9	127.17	14	128.39	128.00	-5	25,721	-0.02%
2020/10/14	13	126.58	21	124.60	127.50	-8	25,500	-0.03%
2020/10/13	23	123.63	42	123.06	123.00	-19	25,389	-0.07%
2020/10/12	2	124.00	3	125.17	124.50	-1	25,464	0.00%
2020/10/08	0	0.00	10	124.30	127.00	-10	25,504	-0.04%
2020/10/07	6	121.50	0	0.00	121.50	6	25,230	0.02%
2020/10/06	13	121.42	19	121.89	121.50	-6	25,325	-0.02%
2020/10/05	19	119.50	13	118.12	119.50	6	25,291	0.02%
2020/09/30	17	117.09	15	116.50	118.00	2	25,190	0.01%
2020/09/29	24	116.75	21	118.05	116.00	3	25,088	0.01%
2020/09/28	20	117.28	15	119.43	120.50	5	24,889	0.02%
2020/09/25	4	119.75	10	116.80	113.00	-6	24,582	-0.02%
2020/09/24	16	121.84	1	120.00	119.50	15	24,484	0.06%
2020/09/23	13	127.77	11	127.59	128.00	2	24,310	0.01%
2020/09/22	14	127.64	19	129.97	127.00	-5	24,831	-0.02%
2020/09/21	13	132.00	12	132.38	130.00	1	24,943	0.00%
2020/09/18	10	134.15	5	134.30	134.50	5	24,915	0.02%
2020/09/17	12	135.17	16	135.22	136.00	-4	24,892	-0.02%
2020/09/16	16	133.06	16	133.22	133.00	0	24,713	0.00%
2020/09/15	11	132.00	9	129.00	129.50	2	24,499	0.01%
2020/09/14	13	126.62	19	124.42	125.50	-6	24,093	-0.02%
2020/09/11	7	123.21	5	124.50	123.00	2	24,262	0.01%
2020/09/10	11	128.77	4	130.25	126.00	7	24,201	0.03%
2020/09/09	7	127.57	6	129.33	132.00	1	24,286	0.00%
2020/09/08	15	131.47	14	132.36	128.00	1	24,190	0.00%
2020/09/07	11	132.32	10	133.25	126.50	1	24,242	0.00%
2020/09/04	1	134.00	8	137.06	136.50	-7	24,763	-0.03%
2020/09/03	18	138.69	22	136.80	138.00	-4	25,002	-0.02%
2020/09/02	23	130.93	17	133.18	131.00	6	24,461	0.02%
2020/09/01	12	126.04	10	127.50	132.50	2	23,928	0.01%
2020/08/31	12	121.96	10	124.25	120.50	2	23,549	0.01%
2020/08/28	11	123.91	7	124.79	123.00	4	23,383	0.02%
2020/08/27	11	130.36	11	130.32	129.00	0	23,254	0.00%
2020/08/26	12	131.04	12	129.83	131.00	0	23,598	0.00%
2020/08/25	67	130.31	14	131.75	129.00	53	23,887	0.22%
2020/08/24	16	131.94	58	135.64	132.00	-42	23,450	-0.18%
2020/08/21	14	137.36	21	135.29	140.50	-7	23,067	-0.03%
2020/08/20	25	132.78	15	139.73	128.00	10	22,561	0.04%
2020/08/19	122	142.47	8	142.19	142.00	114	22,319	0.51%	大買/鉅額交易
2020/08/18	6	139.58	6	139.67	138.50	0	22,087	0.00%
2020/08/17	22	140.50	19	142.95	138.50	3	22,089	0.01%
2020/08/14	7	134.93	61	139.80	144.00	-54	21,462	-0.25%
2020/08/13	78	134.31	13	136.38	131.00	65	21,254	0.31%
2020/08/12	27	127.46	46	126.23	129.00	-19	21,126	-0.09%
2020/08/11	11	117.36	18	117.22	117.50	-7	20,834	-0.03%
2020/08/10	3	120.17	44	119.08	120.00	-41	20,473	-0.20%
2020/08/07	24	115.65	16	116.25	113.50	8	20,183	0.04%
2020/08/06	17	116.74	21	117.76	118.50	-4	20,065	-0.02%
2020/08/05	82	116.70	30	115.27	116.00	52	19,961	0.26%
2020/08/04	7	110.57	11	107.77	111.50	-4	19,411	-0.02%
2020/08/03	6	101.75	9	101.22	101.50	-3	19,281	-0.02%
2020/07/31	6	99.43	4	99.50	100.00	2	19,193	0.01%
2020/07/30	8	99.03	32	100.18	100.00	-24	19,020	-0.13%
2020/07/29	6	94.48	4	95.43	94.60	2	18,671	0.01%
2020/07/28	4	97.18	13	97.86	96.10	-9	18,568	-0.05%
2020/07/27	2	93.75	2	94.55	94.40	0	18,413	0.00%
2020/07/24	9	92.92	6	95.02	92.30	3	18,529	0.02%
2020/07/23	5	97.16	3	96.57	96.00	2	18,691	0.01%
2020/07/22	11	94.63	12	93.93	96.50	-1	18,608	-0.01%
2020/07/21	0	0.00	9	88.67	89.80	-9	17,942	-0.05%
2020/07/20	1	79.10	3	80.97	81.70	-2	18,263	-0.01%
2020/07/17	4	79.60	1	81.40	79.80	3	18,346	0.02%
2020/07/16	3	80.90	2	80.85	81.80	1	18,413	0.01%
2020/07/15	15	81.01	19	81.40	80.50	-4	18,412	-0.02%
2020/07/14	2	79.20	0	0.00	79.00	2	18,485	0.01%
2020/07/13	7	79.76	5	80.98	82.70	2	18,653	0.01%
2020/07/10	0	0.00	2	82.90	82.70	-2	18,846	-0.01%
2020/07/09	7	87.36	1	87.40	86.10	6	19,015	0.03%
2020/07/08	6	88.27	11	88.46	88.10	-5	19,258	-0.03%
2020/07/07	23	87.71	1	88.00	85.40	22	19,298	0.11%
2020/07/06	3	87.00	15	86.50	86.50	-12	19,317	-0.06%
2020/07/03	5	84.22	14	83.56	84.30	-9	19,427	-0.05%
2020/07/02	9	81.29	7	79.86	81.90	2	19,400	0.01%
2020/07/01	21	79.92	15	81.31	78.40	6	19,314	0.03%
2020/06/30	5	77.00	14	76.82	79.30	-9	18,858	-0.05%
2020/06/29	7	72.47	3	72.80	72.10	4	18,765	0.02%
2020/06/24	18	71.94	19	70.94	72.10	-1	18,843	-0.01%
2020/06/23	9	71.57	9	71.17	70.50	0	19,099	0.00%
2020/06/22	2	72.30	14	72.06	72.50	-12	19,195	-0.06%
2020/06/19	25	69.67	7	69.63	69.60	18	19,083	0.09%
2020/06/18	8	69.05	3	69.17	69.40	5	19,140	0.03%
2020/06/17	6	67.55	26	67.81	67.80	-20	18,947	-0.11%
2020/06/16	12	66.81	5	66.88	66.50	7	18,966	0.04%
2020/06/15	7	64.66	4	64.75	63.30	3	18,702	0.02%
2020/06/12	14	63.69	14	65.31	65.40	0	18,726	0.00%
2020/06/11	25	66.96	22	67.16	65.90	3	18,425	0.02%
2020/06/10	6	63.55	32	63.65	65.30	-26	17,466	-0.15%
2020/06/09	5	59.50	10	60.13	59.40	-5	16,885	-0.03%
2020/06/08	10	59.85	18	59.92	59.50	-8	16,932	-0.05%
2020/06/05	12	60.60	18	60.72	60.40	-6	16,913	-0.04%
2020/06/04	7	59.33	10	59.60	59.10	-3	16,812	-0.02%
2020/06/03	15	59.39	4	59.53	59.40	11	16,950	0.06%
2020/06/02	11	60.34	25	60.26	59.70	-14	16,883	-0.08%
2020/06/01	21	58.78	20	59.27	60.30	1	16,561	0.01%
2020/05/29	2	56.10	0	0.00	56.00	2	16,149	0.01%
2020/05/28	8	55.23	1	55.90	55.00	7	16,444	0.04%
2020/05/27	5	55.94	23	55.81	56.00	-18	16,532	-0.11%
2020/05/26	34	56.91	13	56.22	56.20	21	16,481	0.13%
2020/05/25	20	54.79	19	55.21	54.70	1	16,235	0.01%
2020/05/22	44	56.38	33	57.17	54.10	11	16,085	0.07%
2020/05/21	47	59.20	15	59.54	58.70	32	15,936	0.20%
2020/05/20	41	58.35	34	59.21	57.80	7	16,305	0.04%
2020/05/19	50	58.22	21	58.39	58.50	29	16,013	0.18%
2020/05/18	23	64.81	4	63.60	63.00	19	15,354	0.12%
2020/05/15	0	0.00	1	70.60	69.90	-1	15,233	-0.01%
2020/05/14	1	70.60	1	72.50	70.50	0	15,197	0.00%
2020/05/13	5	72.82	4	73.00	72.80	1	15,197	0.01%
2020/05/12	7	73.20	1	75.00	71.80	6	15,159	0.04%
2020/05/11	5	74.94	6	74.28	75.20	-1	15,088	-0.01%
2020/05/08	5	70.46	3	71.47	71.30	2	14,939	0.01%
2020/05/07	1	71.50	0	0.00	69.50	1	14,955	0.01%
2020/05/05	0	0.00	1	71.20	69.80	-1	14,850	-0.01%
2020/05/04	1	69.80	3	69.70	70.50	-2	14,777	-0.01%
2020/04/30	2	71.70	26	71.53	71.30	-24	14,741	-0.16%
2020/04/29	10	71.30	0	0.00	72.00	10	14,677	0.07%
2020/04/28	4	69.35	2	69.95	70.50	2	14,493	0.01%
2020/04/27	6	67.80	5	67.60	67.60	1	14,229	0.01%
2020/04/24	10	67.70	0	0.00	67.50	10	14,120	0.07%
2020/04/23	16	67.56	16	67.26	68.10	0	14,001	0.00%
2020/04/22	0	0.00	3	63.30	65.40	-3	13,543	-0.02%
2020/04/21	5	64.40	5	64.40	64.60	0	13,417	0.00%
2020/04/20	0	0.00	1	65.90	65.70	-1	13,386	-0.01%
2020/04/17	17	66.41	16	66.59	64.50	1	13,446	0.01%
2020/04/16	13	64.70	14	64.74	65.00	-1	13,214	-0.01%
2020/04/15	14	65.14	11	63.74	62.10	3	12,910	0.02%
2020/04/14	1	61.00	2	61.60	62.10	-1	12,508	-0.01%
2020/04/13	3	57.47	5	56.64	56.50	-2	12,269	-0.02%
2020/04/10	5	52.20	8	53.43	53.70	-3	11,965	-0.03%
2020/04/09	4	52.00	2	52.40	52.00	2	11,825	0.02%
2020/04/08	9	53.30	8	53.94	53.40	1	11,714	0.01%
2020/04/07	11	55.34	3	55.77	53.40	8	11,489	0.07%
2020/04/06	6	54.10	5	54.64	54.30	1	11,222	0.01%
2020/04/01	22	54.17	20	54.82	53.80	2	11,126	0.02%
2020/03/31	31	54.60	31	54.29	55.00	0	10,938	0.00%
2020/03/30	19	52.05	17	51.17	52.40	2	10,584	0.02%
2020/03/27	13	51.42	22	50.27	50.40	-9	10,329	-0.09%
2020/03/26	2	45.45	3	46.28	47.00	-1	9,955	-0.01%
2020/03/25	10	43.62	11	42.37	43.65	-1	9,663	-0.01%
2020/03/24	26	40.26	26	39.73	39.70	0	9,510	0.00%
2020/03/23	1	39.10	1	38.85	38.70	0	9,309	0.00%
2020/03/20	4	43.45	2	44.15	43.00	2	9,177	0.02%
2020/03/19	6	44.84	5	46.30	42.85	1	8,913	0.01%
2020/03/18	30	48.53	29	47.50	47.60	1	8,805	0.01%
2020/03/17	0	0.00	20	42.20	44.70	-20	8,584	-0.23%
2020/03/16	3	47.13	4	44.33	43.70	-1	8,501	-0.01%
2020/03/13	23	46.49	4	44.26	46.70	19	8,509	0.22%
2020/03/12	0	0.00	10	52.58	49.00	-10	8,368	-0.12%
2020/03/11	9	54.52	7	55.21	54.20	2	8,281	0.02%
2020/03/10	9	55.33	2	55.10	56.00	7	8,218	0.09%
2020/03/09	4	57.03	5	57.48	55.00	-1	8,085	-0.01%
2020/03/06	7	57.23	8	56.01	57.40	-1	7,895	-0.01%
2020/03/05	8	57.54	7	57.76	56.10	1	7,883	0.01%
2020/03/04	0	0.00	3	55.60	56.20	-3	7,683	-0.04%
2020/03/03	8	56.39	7	57.26	55.50	1	7,573	0.01%
2020/03/02	2	55.85	3	55.43	56.00	-1	7,183	-0.01%
2020/02/27	4	53.33	11	53.95	53.00	-7	6,883	-0.10%
2020/02/26	1	55.20	5	55.36	55.20	-4	6,724	-0.06%
2020/02/25	11	55.60	10	56.07	55.30	1	6,595	0.02%
2020/02/24	7	55.96	3	56.17	56.90	4	6,535	0.06%
2020/02/21	6	53.20	20	53.77	55.80	-14	6,145	-0.23%
2020/02/20	1	50.40	3	50.67	50.80	-2	5,405	-0.04%
2020/02/19	1	47.65	1	48.80	48.55	0	5,207	0.00%
2020/02/18	0	0.00	1	46.60	47.10	-1	5,179	-0.02%
2020/02/14	1	47.65	0	0.00	47.70	1	5,196	0.02%
2020/02/13	0	0.00	1	47.35	47.50	-1	5,273	-0.02%
2020/02/12	13	46.82	3	47.05	47.00	10	5,269	0.19%
2020/02/10	6	42.39	3	42.90	42.90	3	5,307	0.06%
2020/02/07	2	44.65	1	45.10	44.65	1	5,235	0.02%
2020/02/06	1	44.80	1	46.00	46.00	0	5,311	0.00%
2020/02/05	0	0.00	1	44.50	43.80	-1	5,383	-0.02%
2020/02/04	4	44.68	3	43.65	44.50	1	5,538	0.02%
2020/02/03	15	41.29	15	42.61	42.75	0	5,597	0.00%
2020/01/31	0	0.00	2	44.00	43.80	-2	5,751	-0.03%
2020/01/30	3	44.97	0	0.00	44.85	3	6,035	0.05%
2020/01/17	0	0.00	6	50.17	50.20	-6	6,223	-0.10%
2020/01/16	1	50.20	0	0.00	49.85	1	6,636	0.02%
2020/01/15	2	49.90	1	49.85	49.90	1	7,050	0.01%
2020/01/14	0	0.00	1	50.20	50.20	-1	7,827	-0.01%
2020/01/13	2	49.13	9	49.37	50.00	-7	7,701	-0.09%
2020/01/10	1	46.15	2	46.93	46.75	-1	7,519	-0.01%
2020/01/09	5	45.65	0	0.00	45.40	5	7,519	0.07%
2020/01/07	10	45.43	0	0.00	45.40	10	7,872	0.13%
2020/01/06	2	45.00	0	0.00	44.55	2	7,947	0.03%
2020/01/02	1	47.10	4	47.49	47.90	-3	8,196	-0.04%
2019/12/30	5	46.25	18	46.15	45.90	-13	8,587	-0.15%
2019/12/27	2	47.05	0	0.00	47.05	2	8,607	0.02%
2019/12/26	0	0.00	1	48.15	47.20	-1	8,661	-0.01%
2019/12/20	2	49.08	0	0.00	49.00	2	9,397	0.02%
2019/12/19	1	48.55	1	48.70	48.70	0	9,519	0.00%
2019/12/18	0	0.00	1	49.20	49.20	-1	9,811	-0.01%
2019/12/17	0	0.00	5	49.58	49.60	-5	9,939	-0.05%
2019/12/12	1	48.80	1	49.35	48.40	0	10,989	0.00%
2019/12/11	2	48.68	1	49.05	48.95	1	11,710	0.01%
2019/12/10	4	48.74	0	0.00	48.50	4	11,984	0.03%
2019/12/09	1	51.00	0	0.00	50.20	1	11,918	0.01%
2019/12/06	0	0.00	4	50.53	50.70	-4	11,936	-0.03%
2019/12/05	4	49.98	2	50.60	49.90	2	11,961	0.02%
2019/12/04	1	49.50	0	0.00	50.40	1	12,065	0.01%
2019/12/03	0	0.00	1	49.00	50.20	-1	12,467	-0.01%
2019/12/02	2	49.13	0	0.00	48.60	2	12,507	0.02%
2019/11/29	3	51.53	3	51.67	51.20	0	12,596	0.00%
2019/11/28	3	51.80	2	52.25	52.20	1	12,651	0.01%
2019/11/27	0	0.00	1	51.20	51.20	-1	12,683	-0.01%
2019/11/26	1	51.20	0	0.00	51.20	1	12,715	0.01%
2019/11/21	1	51.40	0	0.00	51.40	1	12,883	0.01%
2019/11/19	4	54.73	5	53.78	54.00	-1	12,980	-0.01%
2019/11/18	2	54.50	0	0.00	54.50	2	12,994	0.02%
2019/11/15	7	54.04	7	53.60	53.40	0	13,092	0.00%
2019/11/14	0	0.00	4	53.00	53.00	-4	13,072	-0.03%
2019/11/13	4	54.30	2	54.40	54.00	2	13,100	0.02%
2019/11/12	0	0.00	2	53.80	55.00	-2	13,217	-0.02%
2019/11/11	4	54.03	7	53.73	52.70	-3	13,274	-0.02%
2019/11/07	3	53.63	4	54.18	54.90	-1	13,135	-0.01%
2019/11/06	6	53.83	2	53.60	53.80	4	13,146	0.03%
2019/11/04	2	53.30	3	54.50	54.70	-1	13,186	-0.01%
2019/11/01	4	54.25	0	0.00	54.20	4	13,132	0.03%
2019/10/31	2	55.20	0	0.00	55.40	2	13,108	0.02%
2019/10/30	3	56.77	2	56.90	56.10	1	13,141	0.01%
2019/10/29	2	56.50	3	57.10	56.50	-1	12,960	-0.01%
2019/10/25	0	0.00	1	57.10	56.60	-1	12,785	-0.01%
2019/10/24	6	56.72	8	57.41	57.70	-2	12,690	-0.02%
2019/10/23	10	56.10	7	56.07	55.30	3	12,416	0.02%
2019/10/22	3	53.50	6	54.65	55.90	-3	12,379	-0.02%
2019/10/21	0	0.00	4	51.20	50.90	-4	11,771	-0.03%
2019/10/18	5	50.80	1	51.20	51.30	4	11,965	0.03%
2019/10/17	1	50.90	1	51.20	51.20	0	12,250	0.00%
2019/10/16	3	51.90	3	51.37	50.90	0	12,597	0.00%
2019/10/15	1	50.90	1	51.70	51.90	0	12,432	0.00%
2019/10/14	5	51.00	7	50.54	51.00	-2	12,356	-0.02%
2019/10/09	4	49.26	0	0.00	49.00	4	12,257	0.03%
2019/10/08	5	50.50	4	50.00	49.00	1	12,218	0.01%
2019/10/07	5	53.00	8	52.04	52.00	-3	12,094	-0.02%
2019/10/04	3	50.10	9	50.40	50.40	-6	11,927	-0.05%
2019/10/02	0	0.00	6	49.65	50.20	-6	11,948	-0.05%
2019/10/01	1	49.55	1	49.90	49.35	0	11,880	0.00%
2019/09/27	3	49.50	3	50.40	50.60	0	11,792	0.00%
2019/09/25	6	49.80	6	50.00	49.80	0	11,662	0.00%
2019/09/24	8	50.58	8	50.31	50.20	0	11,747	0.00%
2019/09/23	11	50.63	8	50.03	50.50	3	11,671	0.03%
2019/09/19	5	49.84	13	49.87	49.90	-8	11,494	-0.07%
2019/09/18	9	49.47	12	48.74	49.85	-3	11,286	-0.03%
2019/09/17	10	48.03	10	47.73	48.80	0	10,971	0.00%
2019/09/16	6	46.08	11	46.31	47.30	-5	10,652	-0.05%
2019/09/12	2	42.75	9	43.27	43.80	-7	10,271	-0.07%
2019/09/11	2	41.50	2	41.28	41.35	0	10,460	0.00%
2019/09/10	0	0.00	2	41.15	41.55	-2	10,575	-0.02%
2019/09/09	3	41.33	1	41.80	41.05	2	10,795	0.02%
2019/09/06	2	42.55	2	42.30	42.10	0	10,828	0.00%
2019/09/05	10	42.65	6	43.32	42.80	4	10,905	0.04%
2019/09/04	4	41.55	0	0.00	42.00	4	11,021	0.04%
2019/09/03	2	42.08	5	42.58	40.75	-3	11,207	-0.03%
2019/09/02	0	0.00	2	41.05	41.50	-2	11,119	-0.02%
2019/08/30	5	40.80	0	0.00	40.30	5	11,103	0.05%
2019/08/29	0	0.00	4	39.51	39.85	-4	11,137	-0.04%
2019/08/26	10	39.10	0	0.00	39.00	10	11,364	0.09%
2019/08/23	1	41.90	2	41.95	41.70	-1	11,441	-0.01%
2019/08/22	1	43.00	1	42.90	42.10	0	11,611	0.00%
2019/08/21	20	42.15	0	0.00	41.65	20	11,657	0.17%
2019/08/20	0	0.00	2	41.78	41.30	-2	11,863	-0.02%
2019/08/19	1	41.75	0	0.00	41.45	1	12,021	0.01%
2019/08/16	2	41.55	1	41.35	41.60	1	12,307	0.01%
2019/08/15	5	42.00	12	41.08	41.85	-7	12,377	-0.06%
2019/08/14	5	41.92	2	41.65	41.10	3	12,382	0.02%
2019/08/13	3	40.00	1	40.15	40.20	2	12,351	0.02%
2019/08/12	17	40.64	18	40.28	40.55	-1	12,470	-0.01%
2019/08/08	0	0.00	3	39.80	39.80	-3	12,449	-0.02%
2019/08/07	3	39.70	1	39.95	38.20	2	12,443	0.02%
2019/08/06	2	38.65	2	36.03	39.75	0	12,402	0.00%
2019/08/05	1	40.15	0	0.00	38.25	1	12,331	0.01%
2019/08/02	1	39.15	9	39.45	40.00	-8	12,357	-0.06%
2019/08/01	5	41.36	1	41.85	40.85	4	12,300	0.03%
2019/07/30	0	0.00	2	42.40	42.00	-2	12,355	-0.02%
2019/07/29	3	44.78	2	44.53	43.80	1	12,241	0.01%
2019/07/25	5	44.40	5	44.75	44.40	0	12,142	0.00%
2019/07/24	5	43.93	17	43.92	45.00	-12	12,018	-0.10%
2019/07/23	10	41.55	17	41.80	41.75	-7	11,824	-0.06%
2019/07/22	10	40.90	11	41.34	41.70	-1	11,745	-0.01%
2019/07/19	43	40.97	36	40.54	41.00	7	11,591	0.06%
2019/07/18	4	39.73	1	40.70	39.80	3	11,394	0.03%
2019/07/17	25	39.25	25	39.38	39.25	0	11,135	0.00%
2019/07/16	0	0.00	5	40.00	39.65	-5	11,312	-0.04%
2019/07/12	7	39.04	0	0.00	39.60	7	11,601	0.06%
2019/07/10	9	38.35	3	38.65	38.65	6	11,659	0.05%
2019/07/09	9	37.88	0	0.00	37.60	9	11,532	0.08%
2019/07/08	6	40.67	1	41.45	40.40	5	11,434	0.04%
2019/07/04	5	42.34	1	41.55	41.55	4	11,545	0.03%
2019/07/03	0	0.00	1	42.55	41.65	-1	11,665	-0.01%
2019/07/02	7	43.09	4	43.08	43.15	3	11,684	0.03%
2019/07/01	0	0.00	17	43.25	43.25	-17	11,679	-0.15%
2019/06/28	2	39.40	0	0.00	39.35	2	11,664	0.02%
2019/06/24	0	0.00	8	39.10	39.10	-8	12,282	-0.07%
2019/06/21	1	39.30	2	38.18	38.20	-1	12,487	-0.01%
2019/06/20	2	39.20	3	39.82	38.70	-1	12,545	-0.01%
2019/06/19	1	39.20	8	39.14	39.35	-7	12,462	-0.06%
2019/06/18	4	36.00	0	0.00	36.15	4	12,064	0.03%
2019/06/17	20	37.88	12	37.46	36.95	8	12,255	0.07%
2019/06/14	3	37.38	0	0.00	36.50	3	12,161	0.02%
2019/06/13	15	37.90	6	38.36	37.35	9	12,247	0.07%
2019/06/12	10	37.68	8	37.70	37.75	2	12,018	0.02%
2019/06/11	1	36.00	1	37.50	37.50	0	11,473	0.00%
2019/06/10	0	0.00	4	33.96	34.10	-4	11,177	-0.04%
2019/06/04	8	32.58	3	33.15	32.55	5	10,954	0.05%
2019/06/03	5	31.99	5	32.18	32.05	0	10,845	0.00%
2019/05/31	0	0.00	2	32.80	32.70	-2	10,794	-0.02%
2019/05/30	3	31.85	1	31.55	32.00	2	10,711	0.02%
2019/05/29	6	30.50	6	29.50	31.55	0	10,536	0.00%
2019/05/28	15	30.32	17	30.35	30.35	-2	10,470	-0.02%
2019/05/27	12	31.61	4	29.80	29.80	8	10,423	0.08%
2019/05/24	14	33.40	5	32.65	31.25	9	10,197	0.09%
2019/05/23	28	33.74	24	32.55	32.75	4	9,939	0.04%
2019/05/21	3	37.65	3	38.00	38.00	0	9,665	0.00%
2019/05/20	8	38.86	48	39.06	38.15	-40	9,561	-0.42%
2019/05/16	3	45.00	3	46.80	45.00	0	9,380	0.00%
2019/05/15	1	44.50	1	45.85	46.80	0	9,431	0.00%
2019/05/14	42	43.43	2	43.40	43.50	40	9,402	0.43%
2019/05/10	2	45.30	2	46.00	45.30	0	9,480	0.00%
2019/05/09	1	48.10	0	0.00	46.10	1	9,432	0.01%
2019/05/08	8	48.63	8	47.26	48.70	0	9,379	0.00%
2019/05/07	9	47.50	9	46.37	47.50	0	9,300	0.00%
2019/05/06	2	44.00	0	0.00	43.80	2	9,223	0.02%
2019/05/02	0	0.00	1	46.90	46.50	-1	9,231	-0.01%
2019/04/30	26	46.49	25	46.30	46.50	1	9,301	0.01%
2019/04/29	11	44.74	17	46.49	45.40	-6	9,332	-0.06%
2019/04/26	2	49.05	10	49.59	48.70	-8	9,300	-0.09%
2019/04/25	0	0.00	1	50.70	51.60	-1	9,427	-0.01%
2019/04/24	3	50.07	0	0.00	51.00	3	9,414	0.03%
2019/04/23	5	50.60	50	52.46	50.60	-45	9,360	-0.48%
2019/04/22	39	53.57	33	53.25	53.80	6	9,309	0.06%
2019/04/19	56	50.88	73	50.94	52.00	-17	9,170	-0.19%
2019/04/18	10	49.80	14	49.04	48.15	-4	8,936	-0.04%
2019/04/17	3	48.22	1	48.55	48.55	2	8,983	0.02%
2019/04/16	15	47.95	10	48.50	48.00	5	8,901	0.06%
2019/04/15	10	47.17	0	0.00	47.05	10	8,857	0.11%
2019/04/12	3	46.48	5	46.79	46.35	-2	8,939	-0.02%
2019/04/11	3	47.08	4	47.03	46.90	-1	8,970	-0.01%
2019/04/10	4	47.29	4	47.98	47.95	0	8,944	0.00%
2019/04/09	15	47.97	30	49.19	46.55	-15	8,890	-0.17%
2019/04/08	72	50.45	43	49.95	51.10	29	8,932	0.32%
2019/04/03	5	49.29	3	48.60	49.20	2	8,974	0.02%
2019/04/02	61	47.12	58	47.84	48.30	3	9,024	0.03%
2019/04/01	5	45.32	54	46.10	45.00	-49	8,933	-0.55%
2019/03/29	11	46.56	11	45.73	46.60	0	8,711	0.00%
2019/03/28	28	44.43	8	45.51	45.80	20	8,632	0.23%
2019/03/27	0	0.00	1	43.15	44.00	-1	8,607	-0.01%
2019/03/26	0	0.00	3	42.15	41.50	-3	8,614	-0.03%
2019/03/25	23	42.93	4	42.93	43.35	19	8,492	0.22%
2019/03/22	4	44.41	2	44.68	44.20	2	8,623	0.02%
2019/03/21	2	42.28	2	42.50	42.15	0	8,721	0.00%
2019/03/20	20	40.50	32	41.64	42.00	-12	8,977	-0.13%
2019/03/19	10	39.35	4	39.69	39.90	6	9,202	0.07%
2019/03/18	3	37.15	2	38.93	39.30	1	9,650	0.01%
2019/03/15	10	37.35	0	0.00	37.25	10	10,059	0.10%
2019/03/13	10	36.40	0	0.00	36.30	10	10,443	0.10%
2019/03/08	2	36.60	1	36.85	36.30	1	11,377	0.01%
2019/03/07	1	38.30	2	38.25	37.80	-1	11,509	-0.01%
2019/03/05	15	38.68	20	38.28	38.15	-5	12,156	-0.04%
2019/02/26	5	38.00	2	38.08	38.50	3	12,076	0.02%
2019/02/25	0	0.00	1	37.00	36.80	-1	11,876	-0.01%
2019/02/22	1	36.20	0	0.00	36.05	1	11,864	0.01%
2019/02/21	1	36.85	1	36.95	36.85	0	11,862	0.00%
2019/02/20	0	0.00	8	38.77	37.90	-8	11,865	-0.07%
2019/02/15	1	38.30	0	0.00	37.60	1	12,073	0.01%
2019/02/14	5	38.71	0	0.00	38.15	5	12,184	0.04%
2019/02/13	0	0.00	11	38.29	38.10	-11	12,103	-0.09%
2019/02/12	2	37.50	3	38.70	39.00	-1	12,034	-0.01%
2019/02/11	1	36.95	6	37.36	37.25	-5	12,048	-0.04%
2019/01/30	8	36.96	3	35.95	35.95	5	12,073	0.04%
2019/01/29	1	35.95	1	36.50	36.70	0	12,067	0.00%
2019/01/28	2	36.85	7	36.73	36.20	-5	12,095	-0.04%
2019/01/24	1	35.95	1	36.50	36.00	0	12,023	0.00%
2019/01/23	3	35.07	3	35.42	35.65	0	11,935	0.00%
2019/01/22	3	36.10	0	0.00	35.20	3	11,962	0.03%
2019/01/21	1	36.10	0	0.00	36.25	1	11,870	0.01%
2019/01/18	1	36.90	5	36.24	36.75	-4	11,812	-0.03%
2019/01/17	43	35.61	3	35.95	35.55	40	11,648	0.34%
2019/01/10	0	0.00	1	34.45	34.45	-1	11,243	-0.01%
2019/01/09	2	33.83	0	0.00	33.50	2	11,212	0.02%
2019/01/07	0	0.00	1	34.55	34.70	-1	10,995	-0.01%
2019/01/03	0	0.00	1	34.85	34.70	-1	10,943	-0.01%
2018/12/28	0	0.00	1	33.55	33.80	-1	10,841	-0.01%
2018/12/27	11	33.80	5	33.65	33.65	6	10,850	0.06%
2018/12/26	0	0.00	38	34.95	32.80	-38	10,677	-0.36%
2018/12/25	36	35.41	15	35.90	35.15	21	10,571	0.20%
2018/12/24	1	36.30	6	36.60	37.45	-5	10,361	-0.05%
2018/12/22	16	35.93	1	35.75	35.75	15	10,235	0.15%
2018/12/21	5	35.47	3	35.73	36.30	2	10,278	0.02%
2018/12/20	1	36.00	1	35.85	34.80	0	10,098	0.00%
2018/12/19	13	36.42	42	35.73	35.10	-29	9,975	-0.29%
2018/12/18	37	36.46	1	36.55	36.30	36	9,811	0.37%
2018/12/17	1	36.10	5	37.13	37.35	-4	9,706	-0.04%
2018/12/14	14	36.51	20	36.68	37.20	-6	9,423	-0.06%
2018/12/13	25	38.08	6	39.00	37.75	19	9,117	0.21%
2018/12/12	6	41.37	2	40.68	39.65	4	8,849	0.05%
2018/12/11	5	39.45	17	39.02	40.00	-12	8,632	-0.14%
2018/12/10	22	36.07	15	36.02	36.40	7	8,376	0.08%
2018/12/07	1	33.85	5	34.71	35.75	-4	8,035	-0.05%
2018/12/06	0	0.00	5	34.20	32.50	-5	7,826	-0.06%
2018/12/05	12	34.48	2	34.75	34.50	10	7,775	0.13%
2018/12/04	2	33.60	6	34.27	34.15	-4	7,604	-0.05%
2018/12/03	0	0.00	8	32.58	33.45	-8	7,323	-0.11%
2018/11/30	4	30.24	3	30.67	30.45	1	7,115	0.01%
2018/11/29	2	30.98	0	0.00	30.00	2	7,093	0.03%
2018/11/28	1	30.25	2	30.83	31.15	-1	6,655	-0.02%
2018/11/27	1	30.35	3	30.42	30.20	-2	6,545	-0.03%
2018/11/26	0	0.00	3	31.20	30.00	-3	6,477	-0.05%
2018/11/23	1	30.10	0	0.00	29.80	1	6,370	0.02%
2018/11/22	1	30.30	0	0.00	29.80	1	6,320	0.02%
2018/11/19	2	30.73	4	30.95	31.00	-2	6,184	-0.03%
2018/11/16	3	31.70	0	0.00	32.00	3	6,094	0.05%
2018/11/15	11	32.63	10	33.11	32.60	1	6,026	0.02%
2018/11/14	1	32.60	1	32.90	32.90	0	5,900	0.00%
2018/11/13	21	30.51	23	30.72	31.10	-2	5,631	-0.04%
2018/11/12	2	30.00	0	0.00	29.55	2	5,464	0.04%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/11/05	1	27.55	1	28.10	28.05	0	5,299	0.00%
2018/11/01	0	0.00	11	25.39	25.20	-11	5,330	-0.21%
2018/10/30	10	24.31	2	23.95	24.40	8	5,287	0.15%
2018/10/25	1	26.20	0	0.00	26.00	1	5,151	0.02%
2018/10/24	0	0.00	3	26.70	26.95	-3	5,109	-0.06%
2018/10/22	0	0.00	4	25.40	25.50	-4	4,940	-0.08%
2018/10/19	5	23.95	5	24.05	24.50	0	4,910	0.00%
2018/10/18	0	0.00	5	24.90	24.60	-5	4,852	-0.10%
2018/10/17	0	0.00	3	25.00	24.35	-3	4,821	-0.06%
2018/10/16	0	0.00	3	24.70	24.75	-3	4,770	-0.06%
2018/10/15	6	24.15	0	0.00	23.90	6	4,732	0.13%
2018/10/12	12	24.14	7	24.07	24.25	5	4,700	0.11%
2018/10/11	3	24.12	2	24.25	23.95	1	4,645	0.02%
2018/10/08	2	27.35	0	0.00	26.80	2	4,491	0.04%
2018/10/05	6	29.20	5	29.10	28.80	1	4,394	0.02%
2018/10/01	1	30.15	0	0.00	30.10	1	4,069	0.02%
2018/09/28	4	29.75	1	29.70	30.05	3	4,025	0.07%
2018/09/27	0	0.00	1	29.45	29.40	-1	3,937	-0.03%
2018/09/26	1	29.95	0	0.00	29.90	1	3,854	0.03%
2018/09/20	0	0.00	2	32.28	32.00	-2	3,638	-0.05%
2018/09/19	1	33.00	3	33.05	32.90	-2	3,554	-0.06%
2018/09/18	2	33.48	11	33.53	33.00	-9	3,551	-0.25%
2018/09/17	11	35.61	12	34.80	34.30	-1	3,421	-0.03%
2018/09/14	17	33.46	1	33.85	34.00	16	3,060	0.52%
2018/09/13	1	32.50	0	0.00	32.60	1	2,683	0.04%
2018/09/12	2	31.70	0	0.00	31.15	2	2,380	0.08%
2018/09/11	4	32.15	2	31.60	31.30	2	2,317	0.09%
2018/09/10	0	0.00	1	31.40	31.35	-1	2,210	-0.05%
2018/09/07	7	30.97	5	31.15	30.80	2	2,110	0.09%
2018/09/06	2	31.60	0	0.00	31.00	2	2,012	0.10%
2018/09/05	1	31.35	4	32.24	32.50	-3	1,849	-0.16%
2018/09/04	1	29.50	0	0.00	30.00	1	1,631	0.06%
2018/09/03	12	29.44	41	29.56	28.60	-29	1,556	-1.86%
2018/08/30	1	28.80	9	29.02	28.80	-8	1,455	-0.55%
2018/08/23	1	28.50	0	0.00	29.65	1	1,495	0.07%
2018/08/21	0	0.00	4	28.09	28.15	-4	1,472	-0.27%
2018/08/20	10	27.97	1	28.05	27.90	9	1,467	0.61%
2018/08/16	6	29.95	1	30.10	30.00	5	1,431	0.35%
2018/08/15	7	29.29	7	30.06	30.20	0	1,407	0.00%
2018/08/14	1	29.15	1	29.50	29.80	0	1,355	0.00%
2018/08/10	0	0.00	4	28.70	28.85	-4	1,263	-0.32%
2018/08/09	6	28.25	6	28.20	28.25	0	1,210	0.00%
2018/08/08	31	27.87	1	28.40	28.20	30	1,163	2.58%
2018/08/07	1	27.40	0	0.00	27.45	1	1,091	0.09%
2018/08/02	0	0.00	1	26.75	26.75	-1	1,150	-0.09%
2018/07/27	1	26.85	0	0.00	26.75	1	1,157	0.09%
2018/06/07	0	0.00	1	27.30	27.20	-1	2,252	-0.04%
2018/06/06	1	26.75	0	0.00	26.75	1	2,464	0.04%
2018/06/05	0	0.00	3	26.77	26.45	-3	2,679	-0.11%
2018/06/04	3	26.75	8	26.75	26.75	-5	2,999	-0.17%
2018/05/30	8	25.09	0	0.00	25.10	8	3,561	0.22%
2018/05/29	0	0.00	1	25.40	25.35	-1	3,686	-0.03%
2018/05/24	0	0.00	7	26.28	26.30	-7	3,823	-0.18%
2018/05/23	0	0.00	1	25.65	25.60	-1	3,840	-0.03%
2018/05/22	0	0.00	1	25.75	25.70	-1	3,851	-0.03%
2018/05/21	0	0.00	1	25.35	25.35	-1	3,850	-0.03%
2018/05/14	4	25.28	0	0.00	25.15	4	3,860	0.10%
2018/05/10	1	26.00	0	0.00	26.20	1	3,828	0.03%
2018/05/04	0	0.00	2	26.25	26.10	-2	3,837	-0.05%
2018/04/26	4	26.60	4	27.45	26.60	0	3,864	0.00%
2018/04/23	0	0.00	1	28.50	28.20	-1	3,854	-0.03%
2018/04/20	0	0.00	5	29.60	29.60	-5	3,848	-0.13%
2018/04/18	0	0.00	2	29.48	29.50	-2	3,958	-0.05%
2018/04/17	0	0.00	1	29.70	29.50	-1	3,946	-0.03%
2018/04/16	0	0.00	1	30.90	31.05	-1	3,917	-0.03%
2018/04/13	0	0.00	4	30.80	30.60	-4	3,914	-0.10%
2018/04/12	6	30.25	0	0.00	30.35	6	3,892	0.15%
2018/04/10	0	0.00	1	31.60	31.50	-1	3,835	-0.03%
2018/04/03	0	0.00	13	32.03	32.35	-13	3,825	-0.34%
2018/04/02	2	33.15	0	0.00	32.80	2	3,795	0.05%
2018/03/31	4	33.66	0	0.00	33.95	4	3,746	0.11%
2018/03/30	12	34.70	1	33.80	33.70	11	3,724	0.30%
2018/03/29	3	35.32	1	34.45	35.70	2	3,609	0.06%
2018/03/28	0	0.00	3	32.82	32.60	-3	3,441	-0.09%
2018/03/27	3	32.48	0	0.00	32.70	3	3,386	0.09%
2018/03/26	1	30.50	1	30.95	31.00	0	3,293	0.00%
2018/03/23	2	30.30	2	30.95	30.65	0	3,271	0.00%
2018/03/22	8	32.06	0	0.00	32.00	8	3,247	0.25%
2018/03/19	1	30.70	1	31.50	31.50	0	3,129	0.00%
2018/03/16	3	32.33	0	0.00	31.50	3	3,056	0.10%
2018/03/15	1	32.90	1	33.10	32.95	0	2,973	0.00%
2018/03/14	3	32.93	1	33.15	33.00	2	2,939	0.07%
2018/03/13	1	33.95	0	0.00	33.90	1	2,857	0.03%
2018/03/12	2	32.90	0	0.00	34.50	2	2,799	0.07%
2018/03/09	6	34.40	40	34.15	34.40	-34	2,570	-1.32%
2018/03/08	1	32.90	6	34.12	34.30	-5	2,367	-0.21%
2018/03/07	4	33.18	0	0.00	31.90	4	2,037	0.20%
2018/03/06	40	33.37	7	33.54	33.20	33	1,914	1.72%
2018/03/05	2	31.73	0	0.00	32.65	2	1,688	0.12%
2018/03/02	13	30.72	19	30.37	29.90	-6	1,423	-0.42%
2018/03/01	5	29.49	0	0.00	30.40	5	1,289	0.39%
2018/02/26	0	0.00	1	27.60	27.80	-1	1,165	-0.09%
2018/02/22	0	0.00	8	26.25	26.75	-8	1,118	-0.71%
2018/02/21	0	0.00	1	26.30	26.20	-1	1,111	-0.09%
2018/02/12	5	25.23	0	0.00	25.35	5	1,110	0.45%
2018/02/08	3	25.50	0	0.00	25.65	3	1,122	0.27%
2018/01/05	0	0.00	1	26.70	26.70	-1	1,594	-0.06%