南電 (8046)-玉山-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
110.5
漲跌
▼1.5
漲幅
-1.34%
成交量
1,327張
產業
上市電子零組件類股
1416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－玉山-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

玉山-桃園券商分點個股進出
玉山-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
2024/12/11	0.2	112.52	0	0.00	110.50	0.2	1,916	0.01%
2024/12/09	1	112.00	2	112.50	112.00	-1	1,933	-0.05%
2024/12/06	0.2	115.88	0.4	115.50	114.00	-0.2	1,936	-0.01%
2024/12/05	0	115.00	1	116.00	114.50	-1	1,942	-0.05%
2024/12/04	1	115.50	1	116.50	117.00	0	1,959	0.00%
2024/12/03	0	0.00	2	116.50	115.50	-2	2,012	-0.10%
2024/12/02	3.1	114.67	5	114.50	113.50	-2	2,007	-0.10%
2024/11/29	1	116.50	2	116.51	116.50	-1	1,984	-0.05%
2024/11/28	3.2	115.58	1	116.00	117.00	2.2	1,995	0.11%
2024/11/27	9.1	121.96	5	124.50	120.50	4.1	2,028	0.20%
2024/11/26	1	125.00	1	126.50	128.00	0	2,001	0.00%
2024/11/22	0	126.22	2	126.25	125.00	-2	2,045	-0.10%
2024/11/21	0	0.00	0	127.50	126.50	0	2,075	0.00%
2024/11/20	4	126.38	0	0.00	126.00	4	2,142	0.19%
2024/11/19	0	122.50	0	0.00	126.50	0	2,141	0.00%
2024/11/18	1	122.50	1	123.50	124.00	0	2,131	0.00%
2024/11/15	0	0.00	3	122.67	121.50	-3	2,124	-0.14%
2024/11/14	0	122.00	6	120.67	121.00	-6	2,127	-0.28%
2024/11/13	1.1	124.01	0	0.00	124.00	1.1	2,123	0.05%
2024/11/12	7.1	124.72	0	0.00	124.00	7.1	2,141	0.33%
2024/11/11	1.1	126.58	0	0.00	129.00	1.1	2,134	0.05%
2024/11/08	0.1	131.64	0.1	133.00	129.50	0	2,155	0.00%
2024/11/07	1	131.50	4	129.13	132.00	-3	2,154	-0.14%
2024/11/06	3.2	123.55	2	124.50	124.50	1.2	2,153	0.05%
2024/11/05	0.1	126.50	2	126.00	127.50	-1.9	2,163	-0.09%
2024/11/04	4.2	125.41	1	126.00	124.50	3.2	2,268	0.14%
2024/11/01	0.1	128.50	0	0.00	131.50	0.1	2,305	0.00%
2024/10/30	1	133.50	2	133.99	133.00	-1	2,399	-0.04%
2024/10/29	4.2	132.06	0	0.00	130.00	4.2	2,432	0.17%
2024/10/28	1	135.01	1	136.00	136.00	0	2,445	0.00%
2024/10/25	0	136.50	0	0.00	136.00	0	2,545	0.00%
2024/10/24	1	138.00	0	0.00	137.00	1	2,585	0.04%
2024/10/23	6	140.33	4	140.88	140.50	2	2,613	0.08%
2024/10/22	9	140.00	7	140.79	140.50	2	2,631	0.07%
2024/10/21	2	139.00	2	137.50	138.00	0	2,608	0.00%
2024/10/18	2.1	133.81	0	0.00	133.50	2.1	2,654	0.08%
2024/10/17	0	138.50	2	139.50	136.50	-2	2,735	-0.07%
2024/10/14	2	136.50	0	136.00	136.50	2	3,100	0.06%
2024/10/11	1	135.00	2	135.00	134.50	-1	3,255	-0.03%
2024/10/09	2	138.96	1	136.00	135.00	1	3,431	0.03%
2024/10/08	7.1	137.21	1	137.50	136.50	6.1	3,460	0.18%
2024/10/07	0	0.00	1	140.00	141.50	-1	3,480	-0.03%
2024/10/04	0.1	138.29	0	0.00	136.50	0.1	3,481	0.00%
2024/10/01	0.1	141.00	0	0.00	141.00	0.1	3,469	0.00%
2024/09/30	1	140.50	1	141.50	142.50	0	3,486	0.00%
2024/09/27	2	142.50	3	142.51	142.50	-1	3,532	-0.03%
2024/09/26	1	139.50	2.2	138.95	138.50	-1.2	3,541	-0.03%
2024/09/25	0	140.00	1	140.50	139.00	-1	3,567	-0.03%
2024/09/24	2	138.75	0	0.00	138.00	2	3,581	0.06%
2024/09/23	2	137.25	2	139.50	140.00	0	3,650	0.00%
2024/09/20	3	137.67	4	139.12	137.00	-1	3,711	-0.03%
2024/09/19	0	0.00	1.1	135.93	135.00	-1.1	3,769	-0.03%
2024/09/18	1	134.00	2	133.50	133.00	-1	3,834	-0.03%
2024/09/16	4	133.88	2	135.25	133.00	2	3,879	0.05%
2024/09/13	5	129.90	7	131.57	134.00	-2	3,883	-0.05%
2024/09/12	2	126.01	3	127.17	127.50	-1	3,913	-0.02%
2024/09/11	1.2	123.11	1	124.00	123.00	0.1	3,931	0.00%
2024/09/10	2.5	124.44	0	0.00	122.00	2.5	3,937	0.06%
2024/09/09	0.1	124.51	0	0.00	125.50	0.1	3,939	0.00%
2024/09/06	2.1	128.02	0	0.00	127.50	2.1	3,941	0.05%
2024/09/05	2.1	131.45	1	132.50	128.00	1.1	3,961	0.03%
2024/09/04	3.2	132.85	0	0.00	130.00	3.2	3,962	0.08%
2024/09/03	2.1	143.50	0.4	143.00	142.00	1.7	3,926	0.04%
2024/09/02	1.1	148.50	1	150.00	146.50	0.1	3,941	0.00%
2024/08/30	2	147.50	3.1	148.84	147.00	-1.1	4,008	-0.03%
2024/08/29	3	145.50	3	146.33	147.00	0	4,010	0.00%
2024/08/28	0	146.50	0	0.00	145.50	0	4,012	0.00%
2024/08/27	3.1	146.97	1	146.00	147.00	2.1	4,402	0.05%
2024/08/26	0	148.50	2	149.50	149.00	-2	4,419	-0.05%
2024/08/23	1	147.00	0	0.00	147.00	1	4,616	0.02%
2024/08/22	4	151.75	4	151.25	150.50	0	4,657	0.00%
2024/08/21	0.1	149.50	1	149.00	147.50	-1	4,591	-0.02%
2024/08/20	1	150.50	2	150.00	148.50	-1	4,598	-0.02%
2024/08/19	1	148.00	1	148.01	148.00	0	4,629	0.00%
2024/08/16	2	149.25	0.1	149.00	148.50	2	4,633	0.04%
2024/08/15	2.8	147.36	1	147.00	146.00	1.8	4,636	0.04%
2024/08/14	1	148.50	3.2	148.26	148.50	-2.2	4,632	-0.05%
2024/08/13	0.3	146.17	1	145.50	145.00	-0.7	4,636	-0.02%
2024/08/12	0.2	146.50	1	146.50	147.50	-0.8	4,658	-0.02%
2024/08/09	0	142.50	0	0.00	141.50	0	4,718	0.00%
2024/08/08	4	138.36	9	138.22	138.50	-5	4,708	-0.11%
2024/08/07	18	142.17	26	142.29	143.00	-8	4,681	-0.17%
2024/08/06	5.6	137.78	2	139.50	140.50	3.6	4,628	0.08%
2024/08/05	6.3	141.25	0	0.00	140.50	6.3	4,505	0.14%
2024/08/02	22.3	158.64	0	0.00	156.00	22.3	4,442	0.50%
2024/08/01	5	169.90	4	172.13	169.50	1	4,339	0.02%
2024/07/31	11.3	165.64	9	166.28	166.00	2.3	4,324	0.05%
2024/07/30	8.1	165.70	5	168.00	170.00	3.1	4,299	0.07%
2024/07/29	3	175.01	1	180.50	173.50	2	4,210	0.05%
2024/07/26	2	174.50	1	173.00	178.00	1	4,172	0.02%
2024/07/23	3	181.67	2	181.01	181.50	1	4,140	0.02%
2024/07/22	6.2	178.19	2	181.00	176.50	4.2	4,128	0.10%
2024/07/19	6.5	186.73	2.3	186.69	183.00	4.2	4,112	0.10%
2024/07/18	5	189.90	4.3	191.69	191.00	0.7	4,196	0.02%
2024/07/17	13.1	194.13	17.8	193.89	195.50	-4.7	4,227	-0.11%
2024/07/16	3	184.51	0	0.00	183.50	3	4,060	0.07%
2024/07/15	1	187.50	2	187.25	187.50	-1	4,053	-0.02%
2024/07/12	9.3	187.98	7.1	189.37	189.00	2.2	4,033	0.05%
2024/07/11	15.7	185.06	19.1	186.62	186.50	-3.4	3,931	-0.09%
2024/07/10	7.6	177.55	0	0.00	176.50	7.6	3,790	0.20%
2024/07/09	5.6	179.90	0	0.00	179.00	5.6	3,798	0.15%
2024/07/08	2	183.50	0	0.00	184.00	2	3,766	0.05%
2024/07/05	3	183.50	1	184.00	183.50	2	3,769	0.05%
2024/07/04	1	182.00	2	183.76	183.50	-1	3,772	-0.03%
2024/07/03	3	182.50	1	185.49	181.00	2	3,758	0.05%
2024/07/02	4.2	179.22	0	0.00	178.50	4.2	3,730	0.11%
2024/07/01	3.4	183.09	0	0.00	182.50	3.4	3,712	0.09%
2024/06/28	2.7	186.64	0	0.00	186.00	2.7	3,695	0.07%
2024/06/27	6	188.00	0	0.00	186.50	6	3,723	0.16%
2024/06/26	0	188.00	0.1	188.50	188.00	-0.1	3,665	0.00%
2024/06/25	7.2	186.86	1	187.50	187.00	6.2	3,625	0.17%
2024/06/24	3	192.34	2	193.50	191.50	1	3,537	0.03%
2024/06/21	0.1	197.50	0	0.00	196.50	0.1	3,462	0.00%
2024/06/20	0	198.50	0.1	200.46	199.50	-0.1	3,398	0.00%
2024/06/19	1	198.50	5.3	199.60	198.50	-4.3	3,391	-0.13%
2024/06/18	0	196.00	0	197.50	196.50	0	3,350	0.00%
2024/06/17	3	195.67	0.2	196.50	195.50	2.8	3,359	0.08%
2024/06/14	1	195.50	0	0.00	194.00	1	3,378	0.03%
2024/06/13	0	0.00	1	194.00	194.00	-1	3,391	-0.03%
2024/06/12	0	0.00	0	195.50	191.00	0	3,401	0.00%
2024/06/11	2.1	191.25	1	190.50	191.00	1.1	3,377	0.03%
2024/06/07	0.1	192.67	9.1	194.12	194.50	-9.1	3,371	-0.27%
2024/06/06	4.1	190.94	1	190.50	189.50	3.1	3,358	0.09%
2024/06/05	12.3	192.35	0	0.00	191.00	12.3	3,350	0.37%
2024/06/04	0.2	197.70	1	197.50	197.00	-0.8	3,341	-0.02%
2024/06/03	3	197.69	1.1	204.60	197.00	1.9	3,348	0.06%
2024/05/31	7.2	199.15	1.2	204.31	195.50	6	3,320	0.18%
2024/05/30	0.3	205.20	0.2	204.81	202.50	0	2,957	0.00%
2024/05/29	7.1	209.12	12.1	208.02	207.00	-5	2,959	-0.17%
2024/05/28	1	190.50	2.3	196.01	202.00	-1.3	2,753	-0.05%
2024/05/27	0	187.65	0	0.00	188.50	0	2,731	0.00%
2024/05/23	0	0.00	0	190.00	189.00	0	2,818	0.00%
2024/05/22	0.1	186.86	1	186.00	188.00	-0.9	2,806	-0.03%
2024/05/21	2	183.51	0	0.00	183.50	2	2,836	0.07%
2024/05/20	0.1	187.92	0	0.00	187.00	0.1	2,844	0.00%
2024/05/16	0	0.00	1.3	193.38	193.50	-1.3	2,900	-0.04%
2024/05/15	3.1	184.45	3.1	188.39	191.00	0	2,889	0.00%
2024/05/14	0	0.00	2	190.50	190.00	-2	2,847	-0.07%
2024/05/13	0	190.00	0	0.00	190.50	0	2,844	0.00%
2024/05/10	1	186.50	5	187.80	190.00	-4	2,841	-0.14%
2024/05/09	1	189.00	6	187.17	186.50	-5	2,839	-0.18%
2024/05/08	2	186.75	0	0.00	189.00	2	2,854	0.07%
2024/05/07	0	0.00	1	186.00	186.00	-1	2,866	-0.03%
2024/05/06	1	181.02	3	183.35	185.00	-2	2,875	-0.07%
2024/05/03	0	185.00	0	186.50	184.50	0	2,850	0.00%
2024/05/02	0.3	185.11	0	0.00	182.50	0.3	2,859	0.01%
2024/04/30	1	189.00	0	0.00	187.00	1	2,855	0.04%
2024/04/29	0	189.00	2	189.02	190.50	-2	2,864	-0.07%
2024/04/26	0.1	188.63	3.1	189.34	188.00	-3	2,872	-0.10%
2024/04/25	1.3	190.27	2.1	189.24	188.00	-0.8	2,880	-0.03%
2024/04/24	10.6	192.17	14.4	193.57	194.50	-3.8	2,849	-0.13%
2024/04/23	5	182.60	5.2	183.36	185.00	-0.2	2,742	-0.01%
2024/04/22	0	173.00	25.2	174.51	174.50	-25.1	2,657	-0.95%
2024/04/19	30.2	171.90	1	172.50	171.50	29.2	2,634	1.11%
2024/04/18	3.5	180.21	2	181.25	179.00	1.5	2,557	0.06%
2024/04/17	9.1	182.07	0	0.00	181.50	9.1	2,527	0.36%
2024/04/16	4.1	184.76	20	184.95	185.00	-15.9	2,493	-0.64%
2024/04/15	9.5	191.92	1	194.00	190.50	8.5	2,500	0.34%
2024/04/12	2	199.50	0	0.00	199.00	2	2,528	0.08%
2024/04/11	38.1	200.27	0	0.00	199.50	38.1	2,601	1.46%
2024/04/03	0	0.00	5.1	210.50	209.00	-5.1	2,805	-0.18%
2024/04/02	0	0.00	10	208.75	208.00	-10	2,809	-0.36%
2024/04/01	3	203.00	3	206.53	209.50	0	2,812	0.00%
2024/03/29	2	200.99	0	0.00	200.50	2	2,785	0.07%
2024/03/28	0.2	199.95	5	199.40	198.00	-4.8	2,778	-0.17%
2024/03/27	2.1	201.79	0	0.00	202.00	2.1	2,823	0.07%
2024/03/26	3	207.83	0.1	208.50	204.00	2.9	2,872	0.10%
2024/03/25	0	209.00	0	0.00	208.50	0	2,937	0.00%
2024/03/22	0.1	211.50	0	0.00	211.00	0.1	2,996	0.00%
2024/03/21	2.1	211.52	2.2	212.08	212.00	-0.1	3,036	0.00%
2024/03/20	0.1	211.58	24	211.96	212.50	-23.9	3,096	-0.77%
2024/03/19	2	209.00	3.2	211.05	211.50	-1.2	3,104	-0.04%
2024/03/18	0	0.00	8.2	207.62	211.00	-8.2	3,115	-0.26%
2024/03/15	8.3	201.76	3	202.00	202.00	5.3	3,110	0.17%
2024/03/14	3	203.17	0	204.50	206.00	3	3,108	0.10%
2024/03/13	2.1	204.30	9	204.94	203.00	-6.9	3,126	-0.22%
2024/03/12	0.5	209.19	1.2	208.17	209.00	-0.7	3,128	-0.02%
2024/03/11	1.1	204.77	2	206.50	207.50	-0.9	3,199	-0.03%
2024/03/08	9	202.33	0.2	208.50	206.50	8.8	3,322	0.26%
2024/03/07	4.2	204.40	0	206.50	203.50	4.2	3,378	0.12%
2024/03/06	12.3	205.99	1.2	206.93	206.00	11.2	3,388	0.33%
2024/03/05	2.1	211.49	0	0.00	210.00	2.1	3,400	0.06%
2024/03/04	3.3	209.37	2.3	209.63	209.00	1	3,442	0.03%
2024/03/01	2.3	211.28	1	213.48	210.50	1.2	3,459	0.04%
2024/02/29	7.8	208.53	1.9	208.32	211.50	5.9	3,458	0.17%
2024/02/27	8.9	212.55	0.7	211.50	210.50	8.2	3,424	0.24%
2024/02/23	1.2	223.14	1	224.00	221.50	0.2	3,390	0.00%
2024/02/22	3.1	225.35	1	224.00	225.00	2.1	3,425	0.06%
2024/02/21	0.1	228.50	0	0.00	228.00	0.1	3,411	0.00%
2024/02/20	0.1	230.00	1	230.50	229.50	-0.9	3,414	-0.03%
2024/02/19	12.4	230.69	3.4	232.15	230.50	9	3,454	0.26%
2024/02/16	0	227.50	0	0.00	228.00	0	3,462	0.00%
2024/02/15	1.1	221.25	1	224.00	224.50	0.1	3,465	0.00%
2024/02/02	0	0.00	1	227.00	227.50	-1	3,491	-0.03%
2024/02/01	2	225.50	0	0.00	226.50	2	3,533	0.06%
2024/01/31	0	0.00	1	227.00	227.00	-1	3,579	-0.03%
2024/01/30	2	230.50	0	229.00	227.00	2	3,603	0.05%
2024/01/29	1	227.02	10	227.85	228.00	-9	3,628	-0.25%
2024/01/26	0	0.00	1.1	225.00	225.00	-1.1	3,738	-0.03%
2024/01/25	0	0.00	5	225.00	224.50	-5	3,778	-0.13%
2024/01/24	4	225.88	3	226.67	225.50	1	3,781	0.03%
2024/01/23	2	227.00	2.1	227.51	227.50	-0.1	3,825	0.00%
2024/01/22	0.1	226.00	0	225.50	225.00	0	3,827	0.00%
2024/01/19	2	221.51	3	221.18	221.50	-1	3,865	-0.03%
2024/01/18	11.1	217.86	0	0.00	216.50	11.1	3,906	0.28%
2024/01/17	5.3	219.18	1	220.00	218.50	4.3	3,917	0.11%
2024/01/16	4.1	223.00	0	0.00	223.50	4.1	3,903	0.10%
2024/01/15	5.1	224.54	0	0.00	224.00	5.1	3,890	0.13%
2024/01/12	5	227.51	0	0.00	229.00	5	3,882	0.13%
2024/01/11	1	226.99	1.1	227.27	228.00	-0.1	3,931	0.00%
2024/01/10	3.2	225.08	0	0.00	225.50	3.2	3,980	0.08%
2024/01/09	0.3	227.11	0.1	228.00	226.00	0.2	3,991	0.00%
2024/01/08	4.5	225.95	1	226.50	224.50	3.5	3,978	0.09%
2024/01/05	3.3	227.97	2	229.50	227.00	1.3	3,914	0.03%
2024/01/04	29.3	231.81	12	234.63	231.00	17.3	3,860	0.45%
2024/01/03	3.3	245.22	2	244.50	243.00	1.3	3,772	0.03%
2024/01/02	2.1	250.54	3	249.50	250.00	-0.9	3,822	-0.02%
2023/12/29	0	251.00	8.1	251.04	251.50	-8.1	3,818	-0.21%
2023/12/28	1.1	246.52	0	0.00	248.00	1.1	3,827	0.03%
2023/12/27	2	248.76	0	0.00	250.00	2	3,836	0.05%
2023/12/26	12	248.87	4	247.63	247.50	8	3,883	0.21%
2023/12/25	1	243.00	1.2	245.42	246.00	-0.2	3,936	-0.01%
2023/12/22	14.1	241.72	0.1	246.50	241.50	14	3,974	0.35%
2023/12/21	0.1	245.00	1	244.50	244.50	-1	3,952	-0.02%
2023/12/20	4	246.38	0.3	246.00	245.50	3.7	3,964	0.09%
2023/12/19	1.2	245.29	0	0.00	244.50	1.2	3,977	0.03%
2023/12/18	1	248.00	1	248.50	251.50	0	3,974	0.00%
2023/12/15	1	252.00	0.2	254.64	252.50	0.8	4,052	0.02%
2023/12/14	1	250.50	8.3	249.87	252.00	-7.2	4,078	-0.18%
2023/12/13	0.1	249.00	1.1	248.56	250.00	-1.1	4,157	-0.03%
2023/12/12	0.2	249.50	3	250.00	248.00	-2.8	4,381	-0.06%
2023/12/11	1	251.99	0.2	253.00	252.50	0.9	4,415	0.02%
2023/12/08	1.1	249.06	0	0.00	250.00	1.1	4,443	0.02%
2023/12/07	2.1	247.60	0	0.00	247.00	2.1	4,529	0.05%
2023/12/06	2.1	252.17	0.1	250.50	249.00	2.1	4,527	0.05%
2023/12/05	2	253.97	1.3	252.89	252.50	0.8	4,476	0.02%
2023/12/04	8.2	244.67	8	244.44	250.50	0.2	4,364	0.00%
2023/12/01	0.3	249.50	1.2	247.65	249.50	-0.9	4,269	-0.02%
2023/11/30	4	248.37	4.1	247.54	248.00	-0.1	4,251	0.00%
2023/11/29	1	250.00	10.1	245.01	251.00	-9.1	4,252	-0.21%
2023/11/28	1	243.00	14.1	242.92	245.00	-13.1	4,208	-0.31%
2023/11/27	10.1	238.55	0	240.00	239.00	10	4,170	0.24%
2023/11/24	0	0.00	0.1	239.00	238.00	-0.1	4,195	0.00%
2023/11/22	2.1	239.40	0	0.00	237.00	2.1	4,265	0.05%
2023/11/21	4.1	243.00	2	242.50	242.50	2.1	4,264	0.05%
2023/11/20	0.1	238.50	12	239.38	239.00	-11.9	4,280	-0.28%
2023/11/17	10	236.45	0	0.00	237.00	10	4,269	0.24%
2023/11/16	2	236.00	0	0.00	238.50	2	4,271	0.05%
2023/11/15	5	236.00	6	236.42	235.50	-1	4,240	-0.02%
2023/11/14	3.1	231.69	2	232.00	230.50	1.1	4,201	0.02%
2023/11/13	3	232.17	2.1	230.56	230.50	0.9	4,221	0.02%
2023/11/10	0.1	224.29	3	223.67	228.00	-2.9	4,226	-0.07%
2023/11/09	2.2	228.52	1	228.50	227.50	1.2	4,200	0.03%
2023/11/08	5	231.60	0	0.00	231.00	5	4,201	0.12%
2023/11/07	5	232.80	1	232.50	232.50	4	4,181	0.10%
2023/11/06	0.1	235.50	3.1	236.98	237.00	-3.1	4,201	-0.07%
2023/11/03	14.3	234.11	0.1	236.00	232.50	14.2	4,199	0.34%
2023/11/02	0	0.00	1.1	243.14	243.00	-1.1	4,130	-0.03%
2023/11/01	0	240.00	1	239.50	240.00	-1	4,126	-0.02%
2023/10/31	1.2	235.53	0	239.00	236.00	1.2	4,181	0.03%
2023/10/27	1.2	236.02	1	233.13	233.50	0.1	4,309	0.00%
2023/10/26	11.2	230.41	3	230.00	229.00	8.2	4,322	0.19%
2023/10/25	3	239.66	2	238.00	238.00	1	4,282	0.02%
2023/10/23	1.1	238.09	0	0.00	237.00	1.1	4,353	0.02%
2023/10/20	1.1	239.10	0	0.00	239.50	1.1	4,398	0.02%
2023/10/19	0.1	248.00	0	0.00	242.50	0.1	4,421	0.00%
2023/10/18	0.3	253.00	0	0.00	250.50	0.3	4,439	0.01%
2023/10/17	1	258.00	2.1	255.60	255.50	-1.1	4,458	-0.03%
2023/10/16	1.3	250.80	0	0.00	253.00	1.3	4,580	0.03%
2023/10/13	0	0.00	0.3	259.00	257.00	-0.3	4,789	-0.01%
2023/10/11	0	258.00	3.2	258.30	260.00	-3.2	4,923	-0.06%
2023/10/06	5.1	254.11	0	0.00	251.50	5.1	5,040	0.10%
2023/10/05	0	263.00	0	0.00	260.50	0	5,050	0.00%
2023/10/04	1	262.98	1	262.01	264.00	0	5,058	0.00%
2023/10/03	3.1	263.21	7	266.86	262.00	-3.9	5,070	-0.08%
2023/10/02	10	269.40	6	268.83	267.50	4	5,179	0.08%
2023/09/28	1	265.00	6	267.17	266.50	-5	5,182	-0.10%
2023/09/27	4	262.88	0	0.00	265.00	4	5,166	0.08%
2023/09/26	3	268.67	4.6	264.03	263.00	-1.6	5,193	-0.03%
2023/09/25	3	268.33	5	269.40	269.00	-2	5,186	-0.04%
2023/09/22	5	262.70	7	267.00	267.00	-2	5,138	-0.04%
2023/09/21	0	0.00	7.2	261.56	263.50	-7.2	5,088	-0.14%
2023/09/20	11.2	263.78	7.3	263.88	260.50	4	5,100	0.08%
2023/09/19	2.3	272.55	19.4	274.40	271.00	-17.2	5,047	-0.34%
2023/09/18	4	273.75	6.1	273.14	272.50	-2.1	4,983	-0.04%
2023/09/15	14	270.75	28.9	269.31	272.00	-14.8	4,889	-0.30%
2023/09/14	6	258.83	6	258.51	259.00	0	4,683	0.00%
2023/09/13	6.4	258.83	1.1	259.82	257.50	5.3	4,665	0.11%
2023/09/12	9	258.56	7.7	258.78	260.50	1.3	4,689	0.03%
2023/09/11	0	248.00	3	251.00	251.00	-3	4,724	-0.06%
2023/09/08	1	247.00	4.1	248.91	249.00	-3.1	4,791	-0.06%
2023/09/07	0	0.00	4	251.13	250.00	-4	4,860	-0.08%
2023/09/06	0	0.00	4	249.25	249.00	-4	4,890	-0.08%
2023/09/05	3	247.67	1	247.50	248.00	2	4,945	0.04%
2023/09/04	1	242.00	6.2	246.78	250.00	-5.2	5,054	-0.10%
2023/09/01	1	241.50	1	242.50	243.00	0	5,138	0.00%
2023/08/31	0	242.50	0	242.50	241.50	0	5,234	0.00%
2023/08/30	5	244.30	3	245.17	243.00	2	5,299	0.04%
2023/08/29	9	241.94	10.1	242.70	244.00	-1.1	5,405	-0.02%
2023/08/28	2	236.75	5	236.90	236.50	-3	5,416	-0.05%
2023/08/25	4.2	232.40	0	234.00	231.00	4.2	5,489	0.08%
2023/08/24	3	235.36	3	236.36	239.50	0	5,579	0.00%
2023/08/23	3	230.17	3.1	230.02	230.50	0	5,698	0.00%
2023/08/22	0	230.40	0	0.00	229.50	0	5,872	0.00%
2023/08/21	2.3	230.25	0.4	228.50	228.00	1.9	6,151	0.03%
2023/08/18	2	232.25	1	233.00	231.00	1	6,247	0.02%
2023/08/17	6	234.00	3	234.50	236.50	3	6,326	0.05%
2023/08/16	2	238.75	1	239.50	236.00	1	6,441	0.02%
2023/08/15	1	235.50	8	234.56	236.50	-7	6,553	-0.11%
2023/08/14	1.3	230.83	2	229.50	232.00	-0.7	6,639	-0.01%
2023/08/11	2.1	240.26	0	0.00	238.50	2.1	6,726	0.03%
2023/08/10	6.2	239.56	5	241.70	238.50	1.2	6,828	0.02%
2023/08/09	2.1	247.76	1	248.00	247.00	1.1	6,830	0.02%
2023/08/08	4.1	244.70	10	245.70	245.00	-5.9	6,867	-0.09%
2023/08/07	4.1	252.00	4	251.50	250.50	0.1	6,877	0.00%
2023/08/04	10	251.65	0.1	252.00	252.50	9.9	6,923	0.14%
2023/08/02	4	252.13	2	256.00	251.50	2	7,040	0.03%
2023/08/01	8.3	254.08	1	256.50	249.50	7.3	7,091	0.10%
2023/07/31	2.2	249.70	3	252.17	248.00	-0.8	7,135	-0.01%
2023/07/28	2.2	251.00	2	251.00	254.50	0.2	7,229	0.00%
2023/07/27	10.3	250.11	1	254.50	250.00	9.3	7,271	0.13%
2023/07/26	2.2	257.18	1	259.50	254.50	1.2	7,344	0.02%
2023/07/25	1.4	260.81	6	264.00	258.00	-4.6	7,480	-0.06%
2023/07/24	2.1	263.53	3	261.67	261.50	-0.9	7,518	-0.01%
2023/07/21	10.2	259.55	1	258.00	258.00	9.2	7,599	0.12%
2023/07/20	0	269.00	0	272.00	267.00	0	7,689	0.00%
2023/07/19	5.5	273.89	13	274.76	266.50	-7.5	7,723	-0.10%
2023/07/18	28.1	273.65	38.5	275.49	275.50	-10.4	7,678	-0.14%
2023/07/17	2.2	263.28	11.4	264.32	262.50	-9.2	7,491	-0.12%
2023/07/14	2	269.24	4.2	266.83	266.00	-2.2	7,540	-0.03%
2023/07/13	11.2	266.06	3.8	267.29	264.50	7.4	7,468	0.10%
2023/07/12	13.1	253.73	2.1	250.89	254.50	11.1	7,352	0.15%
2023/07/11	2.3	246.34	0	0.00	247.00	2.3	7,336	0.03%
2023/07/10	3.4	244.42	1	248.00	243.50	2.4	7,441	0.03%
2023/07/07	12.5	248.55	6	247.58	246.50	6.5	7,447	0.09%
2023/07/06	4.4	256.03	1	255.50	255.50	3.4	7,352	0.05%
2023/07/05	1.4	262.37	2	262.50	261.50	-0.7	7,356	-0.01%
2023/07/04	23.4	262.10	7	262.64	262.00	16.4	7,334	0.22%
2023/07/03	4.1	269.65	1	266.02	270.00	3.1	7,384	0.04%
2023/06/30	1.2	263.35	1	262.50	264.00	0.2	7,531	0.00%
2023/06/29	0	263.67	0	0.00	262.50	0	7,637	0.00%
2023/06/28	3.2	265.47	1	262.50	262.00	2.2	7,679	0.03%
2023/06/27	1.2	268.88	4	271.63	268.50	-2.8	7,779	-0.04%
2023/06/26	2.1	274.76	1	276.00	275.00	1.1	7,818	0.01%
2023/06/21	1	279.01	2	279.25	278.00	-1	8,025	-0.01%
2023/06/20	5	281.00	4.6	280.64	281.50	0.4	8,127	0.01%
2023/06/19	3.1	277.86	0	0.00	278.00	3.1	8,249	0.04%
2023/06/16	3.9	279.59	3	280.83	279.50	0.9	8,322	0.01%
2023/06/15	16.4	283.35	1.1	286.52	281.00	15.3	8,296	0.18%
2023/06/14	2.7	294.80	7	294.43	293.50	-4.3	8,249	-0.05%
2023/06/13	11.1	290.60	3.1	292.33	293.00	8	8,253	0.10%
2023/06/12	2	284.25	0	0.00	286.00	2	8,243	0.02%
2023/06/09	5.1	282.41	3	284.00	284.50	2.1	8,308	0.02%
2023/06/08	11.4	283.03	5	281.80	282.00	6.4	8,401	0.08%
2023/06/07	3.1	291.87	3	290.17	290.00	0.1	8,463	0.00%
2023/06/06	7.1	298.43	1	299.00	296.50	6.1	8,514	0.07%
2023/06/05	3.3	305.94	1	307.00	305.00	2.3	8,504	0.03%
2023/06/02	4	305.25	4	304.87	308.00	0	8,495	0.00%
2023/06/01	2	297.50	0	0.00	298.50	2	8,464	0.02%
2023/05/31	5	299.70	3	302.00	303.00	2	8,667	0.02%
2023/05/30	7	296.43	4	295.75	294.00	3	8,725	0.03%
2023/05/29	5	303.10	22.6	299.58	302.50	-17.6	8,686	-0.20%
2023/05/26	15.2	308.41	5.4	304.69	303.00	9.8	8,597	0.11%
2023/05/25	7.1	301.48	13	304.07	302.50	-6	8,464	-0.07%
2023/05/24	1.3	287.31	7	289.29	292.00	-5.7	8,223	-0.07%
2023/05/23	1	289.00	8	286.56	289.00	-7	8,138	-0.09%
2023/05/22	14	282.64	3.8	285.39	281.50	10.2	8,079	0.13%
2023/05/19	3.8	291.45	5	290.50	293.00	-1.2	7,965	-0.02%
2023/05/18	4	288.13	1	293.00	285.50	3	7,929	0.04%
2023/05/17	12	288.21	9	287.72	286.50	3	7,927	0.04%
2023/05/16	8	290.06	9.4	288.84	288.50	-1.4	7,854	-0.02%
2023/05/15	1	281.00	1	283.00	281.00	0	7,773	0.00%
2023/05/12	3	283.00	3.4	281.24	287.00	-0.4	7,789	0.00%
2023/05/11	2	283.96	3	280.00	278.00	-1	7,758	-0.01%
2023/05/10	2	284.73	0.2	283.50	282.50	1.8	7,761	0.02%
2023/05/09	6.2	281.85	13.3	284.47	287.50	-7.1	7,767	-0.09%
2023/05/08	3	284.67	3.3	282.57	281.00	-0.3	7,773	0.00%
2023/05/05	0	0.00	3	277.50	277.50	-3	7,758	-0.04%
2023/05/04	5	269.20	4	268.13	272.50	1	7,857	0.01%
2023/05/03	1	277.50	5	278.41	276.00	-4	7,900	-0.05%
2023/05/02	10	277.00	6.1	277.93	277.50	3.9	7,915	0.05%
2023/04/28	4	274.75	6.5	274.31	274.50	-2.5	7,942	-0.03%
2023/04/27	7	266.71	6.1	266.10	266.50	0.9	7,815	0.01%
2023/04/26	4	260.50	6	264.50	269.00	-2	7,812	-0.03%
2023/04/25	5	265.86	7	270.86	258.00	-2	7,838	-0.03%
2023/04/24	1	260.01	6.1	262.79	268.50	-5	7,743	-0.07%
2023/04/21	7.1	260.43	6	259.50	260.00	1.1	7,734	0.01%
2023/04/20	6.1	257.15	0	0.00	255.00	6.1	7,732	0.08%
2023/04/19	11.2	258.57	1	260.00	254.00	10.2	7,858	0.13%
2023/04/18	1.6	263.84	3	265.50	263.00	-1.4	7,907	-0.02%
2023/04/17	2.2	263.87	9.1	262.64	264.50	-6.9	8,079	-0.09%
2023/04/14	6.1	263.41	3	263.51	263.00	3.1	8,253	0.04%
2023/04/13	7.3	265.67	8	266.13	264.00	-0.7	8,265	-0.01%
2023/04/12	3.1	273.97	2	274.00	274.50	1.1	8,201	0.01%
2023/04/11	1.1	274.55	4	275.38	274.00	-2.9	8,246	-0.04%
2023/04/10	4.1	273.67	2	273.26	275.50	2.1	8,270	0.03%
2023/04/07	0	274.55	1	276.00	274.00	-1	8,272	-0.01%
2023/04/06	2	273.77	4	273.38	274.50	-2	8,283	-0.02%
2023/03/31	11	285.41	2	283.76	283.00	9	8,310	0.11%
2023/03/30	5	279.70	6.1	280.09	281.00	-1.1	8,315	-0.01%
2023/03/29	3	275.66	3	272.33	272.00	0	8,478	0.00%
2023/03/28	4.8	276.52	1	275.50	273.50	3.8	8,836	0.04%
2023/03/27	4.1	284.35	5	286.20	285.50	-0.9	8,862	-0.01%
2023/03/24	20.1	285.50	23.2	287.30	286.50	-3.1	9,014	-0.03%
2023/03/23	2	278.75	22	280.20	280.50	-20	8,871	-0.23%
2023/03/22	8	276.31	41.4	275.60	275.50	-33.4	8,921	-0.37%
2023/03/21	23	265.83	19.3	267.81	269.00	3.7	8,944	0.04%
2023/03/20	10	265.00	2.3	264.06	262.50	7.7	8,933	0.09%
2023/03/17	8	262.94	3	262.67	261.00	5	9,094	0.05%
2023/03/16	6.1	260.72	11	259.36	259.00	-4.9	9,229	-0.05%
2023/03/15	3.1	262.68	6	262.25	259.50	-3	9,580	-0.03%
2023/03/14	7	260.00	8	260.81	260.00	-1	9,712	-0.01%
2023/03/13	4.1	259.58	6	261.42	266.00	-2	9,889	-0.02%
2023/03/10	26.1	264.85	27.1	264.54	260.00	-1.1	9,931	-0.01%
2023/03/09	22.1	267.83	10	267.35	266.50	12.1	10,174	0.12%
2023/03/08	3	261.33	14.5	261.97	263.00	-11.5	10,063	-0.11%
2023/03/07	2.1	258.27	6	257.75	258.50	-4	10,084	-0.04%
2023/03/06	9	263.11	42	262.23	261.00	-33	10,128	-0.33%
2023/03/03	25	259.20	21	259.60	259.00	4	10,261	0.04%
2023/03/02	17	244.47	21.7	247.09	250.50	-4.7	10,165	-0.05%
2023/03/01	4.2	236.65	3	235.04	240.50	1.2	10,116	0.01%
2023/02/24	18.7	237.17	24	241.56	235.00	-5.3	10,158	-0.05%
2023/02/23	7.1	242.13	2.4	241.04	243.00	4.7	10,183	0.05%
2023/02/22	15.1	240.41	6.1	240.43	240.00	9.1	10,408	0.09%
2023/02/21	29.2	246.44	3.1	245.56	247.00	26	10,602	0.25%
2023/02/20	8.4	246.26	3	247.50	244.00	5.4	10,845	0.05%
2023/02/17	2	245.50	4	244.88	245.50	-2	11,153	-0.02%
2023/02/16	6	247.00	16	246.75	247.50	-10	11,793	-0.08%
2023/02/15	15.1	238.22	15.1	237.25	244.00	0.1	11,900	0.00%
2023/02/14	16	240.63	4	238.38	238.50	12	11,952	0.10%
2023/02/13	4.2	235.59	1	237.00	233.00	3.2	12,322	0.03%
2023/02/10	2	237.53	4	239.75	237.00	-2	12,572	-0.02%
2023/02/09	4	242.50	7	242.93	243.00	-3	12,694	-0.02%
2023/02/08	4	245.00	3.1	243.85	244.00	1	12,976	0.01%
2023/02/07	4	242.88	6	243.33	244.00	-2	13,058	-0.02%
2023/02/06	26.4	240.64	19	240.71	239.00	7.4	13,207	0.06%
2023/02/03	16.3	257.71	5.1	259.34	255.00	11.2	13,161	0.08%
2023/02/02	17.3	261.29	28.2	261.70	264.50	-10.9	13,207	-0.08%
2023/02/01	20.1	254.40	12.8	253.42	255.50	7.3	13,225	0.05%
2023/01/31	13.3	244.83	6	244.83	243.00	7.3	13,197	0.06%
2023/01/30	15.1	242.71	19.2	242.51	246.00	-4.2	13,404	-0.03%
2023/01/17	2	235.00	9	234.39	234.50	-7	13,495	-0.05%
2023/01/16	26.1	233.67	15	232.50	233.00	11.1	13,839	0.08%
2023/01/13	16	231.94	15	235.17	230.00	1	14,000	0.01%
2023/01/12	5	235.00	4	232.75	232.00	1	14,152	0.01%
2023/01/11	4	235.75	3	235.83	234.00	1	14,447	0.01%
2023/01/10	4.1	233.52	12.2	232.46	236.50	-8.1	14,660	-0.06%
2023/01/09	12	234.67	12	234.54	236.00	0	14,843	0.00%
2023/01/06	12	225.04	13	225.62	227.50	-1	14,819	-0.01%
2023/01/05	22.5	221.44	8	219.44	219.50	14.5	14,815	0.10%
2023/01/04	6.5	226.45	5	224.60	223.00	1.5	14,728	0.01%
2023/01/03	5	228.90	6	232.00	233.00	-1	14,662	-0.01%
2022/12/30	12	232.00	9	229.28	227.00	3	14,732	0.02%
2022/12/29	10	231.05	4	231.75	231.00	6	14,768	0.04%
2022/12/28	2.1	234.07	5	234.30	231.50	-2.9	14,913	-0.02%
2022/12/27	2	240.50	1.1	238.82	238.00	0.9	15,074	0.01%
2022/12/26	2.1	237.30	1	238.00	237.00	1.1	15,149	0.01%
2022/12/23	7	242.01	6	241.33	242.00	1	15,276	0.01%
2022/12/22	5	236.80	9.2	238.96	243.00	-4.2	15,283	-0.03%
2022/12/21	16.3	236.76	3	235.01	237.00	13.3	15,279	0.09%
2022/12/20	25.3	242.46	35	244.01	241.50	-9.7	15,189	-0.06%
2022/12/19	15.1	260.42	3	257.17	257.00	12.1	14,930	0.08%
2022/12/16	12.7	260.82	13	262.69	260.00	-0.3	14,855	0.00%
2022/12/15	7.6	272.86	5	273.60	274.00	2.6	14,757	0.02%
2022/12/14	11.3	272.83	12	273.42	274.00	-0.7	14,743	0.00%
2022/12/13	20.5	277.89	12	274.13	270.00	8.5	14,790	0.06%
2022/12/12	14	280.11	14	279.50	281.00	0	14,675	0.00%
2022/12/09	28.3	289.36	24	285.77	281.50	4.3	14,751	0.03%
2022/12/08	26	282.52	25.1	283.55	287.00	0.9	14,641	0.01%
2022/12/07	14.1	283.82	38	287.11	278.50	-23.9	14,622	-0.16%
2022/12/06	33	311.30	19	308.29	304.50	14	14,293	0.10%
2022/12/05	16	308.31	13	308.20	310.50	3	14,155	0.02%
2022/12/02	12	291.17	12	292.17	295.50	0	13,957	0.00%
2022/12/01	29	287.29	42	287.80	286.50	-13	13,977	-0.09%
2022/11/30	4	268.75	5.1	269.41	269.50	-1.1	13,656	-0.01%
2022/11/29	6	267.58	10	267.55	267.00	-4	13,768	-0.03%
2022/11/28	8	273.06	8.1	272.18	273.00	-0.1	13,889	0.00%
2022/11/25	13	275.04	15	273.50	271.00	-2	14,066	-0.01%
2022/11/24	7	263.79	8	267.25	270.00	-1	13,891	-0.01%
2022/11/23	4	263.12	8	262.25	259.00	-4	13,814	-0.03%
2022/11/22	6	260.83	7	261.57	262.00	-1	13,857	-0.01%
2022/11/21	19	261.61	20	260.83	261.00	-1	13,867	-0.01%
2022/11/18	12	262.21	7	261.29	258.00	5	13,855	0.04%
2022/11/17	20	270.57	30	268.28	267.50	-10	13,777	-0.07%
2022/11/16	19	269.03	12.1	270.64	272.50	6.9	13,810	0.05%
2022/11/15	22.1	265.14	24	266.92	270.50	-1.9	13,909	-0.01%
2022/11/14	34	264.80	24.5	266.63	263.00	9.5	13,834	0.07%
2022/11/11	0	0.00	11	256.50	256.50	-11	13,368	-0.08%
2022/11/10	8	232.88	5.1	231.15	233.50	2.9	13,309	0.02%
2022/11/09	17.1	229.03	18	229.69	234.50	-0.9	13,340	-0.01%
2022/11/08	12	221.79	12.2	221.03	219.00	-0.2	13,260	0.00%
2022/11/07	7	216.50	5	216.20	214.50	2	13,156	0.02%
2022/11/04	19	213.24	17	214.97	217.00	2	13,147	0.02%
2022/11/03	5.2	215.84	5	215.60	217.00	0.2	12,958	0.00%
2022/11/02	1	209.00	8	212.38	217.50	-7	12,985	-0.05%
2022/11/01	12	210.50	4	208.13	208.50	8	12,849	0.06%
2022/10/31	5	212.50	10	212.90	211.50	-5	12,874	-0.04%
2022/10/28	14	207.96	12	207.42	208.50	2	12,879	0.02%
2022/10/27	5	203.90	29	203.78	207.00	-24	12,750	-0.19%
2022/10/26	63	201.29	16	201.16	199.50	47	12,741	0.37%
2022/10/25	12	207.83	13	208.31	207.00	-1	12,665	-0.01%
2022/10/24	22	207.75	26	209.67	207.50	-4	12,654	-0.03%
2022/10/21	13	202.04	12	196.79	195.00	1	12,710	0.01%
2022/10/20	12	198.00	9	199.22	199.50	3	12,735	0.02%
2022/10/19	17	205.65	26	207.23	205.00	-9	12,665	-0.07%
2022/10/18	6	198.75	8	200.56	201.00	-2	12,497	-0.02%
2022/10/17	9	190.33	5.1	193.91	195.00	4	12,474	0.03%
2022/10/14	3.1	191.55	19	192.76	195.50	-16	12,509	-0.13%
2022/10/13	6.5	183.96	18	180.58	178.00	-11.5	12,619	-0.09%
2022/10/12	5	189.00	10	188.55	189.00	-5	12,571	-0.04%
2022/10/11	17	192.14	11	191.18	187.50	6	12,616	0.05%
2022/10/07	12	204.21	9	206.67	204.00	3	12,604	0.02%
2022/10/06	8	200.75	8	203.81	207.00	0	12,628	0.00%
2022/10/05	18	203.75	11.7	202.47	200.50	6.4	12,668	0.05%
2022/10/04	10	194.60	18	198.53	198.00	-8	12,570	-0.06%
2022/10/03	15	186.77	17	187.76	188.50	-2	12,519	-0.02%
2022/09/30	9	184.44	13	183.12	189.00	-4	12,630	-0.03%
2022/09/29	8	188.87	7	188.14	186.00	1	12,684	0.01%
2022/09/28	26	193.37	33	190.29	187.00	-7	12,715	-0.05%
2022/09/27	3	196.00	2.2	195.66	200.00	0.8	12,759	0.01%
2022/09/26	11.4	198.01	9	196.78	193.00	2.4	12,737	0.02%
2022/09/23	12	208.50	16	206.09	205.00	-4	12,722	-0.03%
2022/09/22	21	208.03	15	207.53	207.00	6	12,698	0.05%
2022/09/21	11	216.28	5	215.20	216.00	6	12,641	0.05%
2022/09/20	15	217.77	13	220.00	220.50	2	12,644	0.02%
2022/09/19	6	224.00	7	222.50	222.00	-1	12,513	-0.01%
2022/09/16	12.6	222.54	8	224.19	221.50	4.6	12,492	0.04%
2022/09/15	20.2	230.20	20	230.45	228.00	0.2	12,403	0.00%
2022/09/14	30	229.18	12.2	228.89	229.50	17.8	12,408	0.14%
2022/09/13	34	245.25	25	241.40	240.00	9	12,285	0.07%
2022/09/12	6	247.42	6.1	247.60	246.50	-0.1	12,262	0.00%
2022/09/08	4	243.62	5	242.70	242.00	-1	12,336	-0.01%
2022/09/07	10	241.60	6	240.92	242.00	4	12,397	0.03%
2022/09/06	6	253.25	6	251.42	250.50	0	12,319	0.00%
2022/09/05	11	248.77	12	250.75	247.50	-1	12,305	-0.01%
2022/09/02	25.2	246.94	35	244.57	243.00	-9.8	12,206	-0.08%
2022/09/01	31.3	252.46	7.1	249.90	244.50	24.2	12,032	0.20%
2022/08/31	3	266.17	1.1	269.68	270.50	1.9	11,794	0.02%
2022/08/30	4	266.38	4	266.88	267.50	0	11,767	0.00%
2022/08/29	26	261.71	3	267.50	266.50	23	11,715	0.20%
2022/08/26	5	281.80	19	281.13	278.00	-14	11,605	-0.12%
2022/08/25	6	274.67	8	275.06	276.00	-2	11,562	-0.02%
2022/08/24	11	271.54	8	270.81	270.00	3	11,603	0.03%
2022/08/23	23.1	278.96	21	278.90	274.00	2.1	11,453	0.02%
2022/08/22	31	296.95	17	293.50	288.00	14	11,245	0.12%
2022/08/19	13	291.42	21.1	289.90	295.00	-8.1	10,925	-0.07%
2022/08/18	10	275.15	13	277.42	281.50	-3	10,763	-0.03%
2022/08/17	9	278.89	7	279.64	278.00	2	10,705	0.02%
2022/08/16	17	282.06	12	278.83	277.00	5	10,591	0.05%
2022/08/15	18	279.11	31	275.02	282.00	-13	10,432	-0.12%
2022/08/12	7	261.93	19	259.87	261.50	-12	10,094	-0.12%
2022/08/11	10	254.80	43.7	253.93	254.00	-33.7	9,930	-0.34%
2022/08/10	15	249.63	12	249.92	245.50	3	9,778	0.03%
2022/08/09	22.1	249.68	21	249.40	249.00	1.1	9,654	0.01%
2022/08/08	8	243.56	7	243.50	246.50	1	9,525	0.01%
2022/08/05	15	244.83	12	244.96	244.00	3	9,468	0.03%
2022/08/04	14	235.29	13.5	235.83	234.50	0.5	9,353	0.01%
2022/08/03	8	235.25	6	234.00	234.00	2	9,176	0.02%
2022/08/02	12	234.00	13	236.00	238.00	-1	9,128	-0.01%
2022/08/01	13	238.42	17	240.24	243.50	-4	8,992	-0.04%
2022/07/29	13.1	242.25	13	241.85	240.50	0.1	8,840	0.00%
2022/07/28	31.5	245.34	7	245.71	238.50	24.5	8,673	0.28%
2022/07/27	34.1	258.54	31	253.55	263.50	3.1	8,248	0.04%
2022/07/26	15	263.13	12	262.92	254.50	3	7,993	0.04%
2022/07/25	39	277.42	14	278.68	272.00	25	7,811	0.32%
2022/07/22	16	283.38	15	280.87	278.50	1	7,679	0.01%
2022/07/21	22.1	278.02	18	277.89	282.00	4.1	7,498	0.05%
2022/07/20	10	265.65	22.1	265.58	266.50	-12.1	7,230	-0.17%
2022/07/19	15	257.43	9	254.61	253.00	6	7,063	0.08%
2022/07/18	11	254.45	13	259.62	259.00	-2	7,012	-0.03%
2022/07/15	7.1	249.98	4	251.88	253.50	3.1	6,872	0.04%
2022/07/14	8	242.62	6	246.50	247.00	2	6,744	0.03%
2022/07/13	5	246.80	5	250.10	242.00	0	6,583	0.00%
2022/07/12	6	241.17	8.2	241.20	238.50	-2.2	6,465	-0.03%
2022/07/11	13	253.42	10	250.55	248.50	3	6,373	0.05%
2022/07/08	10	257.75	13.5	261.26	262.00	-3.5	6,216	-0.06%
2022/07/07	7	248.07	7	249.14	251.50	0	5,992	0.00%
2022/07/06	7	244.79	7	247.57	243.00	0	5,833	0.00%
2022/07/05	7	247.78	4	248.88	247.00	3	5,761	0.05%
2022/07/04	6	249.67	2	245.50	244.00	4	5,570	0.07%
2022/07/01	2	253.02	11	249.32	244.00	-9	5,428	-0.17%
2022/06/30	3.3	265.56	18.1	265.44	260.50	-14.8	5,294	-0.28%
2022/06/29	14.3	277.68	9	277.27	273.50	5.3	5,213	0.10%
2022/06/28	4.2	291.72	7	301.43	289.50	-2.8	5,134	-0.05%
2022/06/27	11	306.45	2	308.50	312.50	9	5,099	0.18%
2022/06/24	2	289.25	2	285.75	284.50	0	5,038	0.00%
2022/06/23	3.1	291.32	2	290.99	286.50	1	4,981	0.02%
2022/06/22	8.2	298.20	6	303.17	294.00	2.2	4,931	0.04%
2022/06/21	5	307.30	3	305.70	314.00	2	4,846	0.04%
2022/06/20	9	309.33	6	307.43	299.00	3	4,812	0.06%
2022/06/17	9	315.67	15.1	315.67	316.00	-6.1	4,736	-0.13%
2022/06/16	5	327.25	23.3	328.19	316.00	-18.2	4,613	-0.39%
2022/06/15	19.1	333.62	21	329.57	329.50	-1.9	4,489	-0.04%
2022/06/14	14	341.07	10	344.54	343.00	4	4,421	0.09%
2022/06/13	17	346.27	7	344.64	345.00	10	4,377	0.23%
2022/06/10	13	362.20	4	360.38	365.00	9	4,379	0.21%
2022/06/09	2	372.50	4	370.00	372.00	-2	4,350	-0.05%
2022/06/08	8.1	367.37	6.1	368.24	365.00	2	4,333	0.05%
2022/06/07	3.1	366.00	3	367.00	367.50	0.1	4,335	0.00%
2022/06/06	10	376.34	11	374.91	373.00	-1	4,331	-0.02%
2022/06/02	3	367.00	2.2	365.98	372.00	0.8	4,373	0.02%
2022/06/01	17.6	375.24	5.1	376.76	371.00	12.4	4,385	0.28%
2022/05/31	3.1	392.36	2	391.75	394.50	1.1	4,295	0.03%
2022/05/30	5	392.90	3	395.32	395.00	2	4,324	0.05%
2022/05/27	3	375.50	6	376.08	376.50	-3	4,282	-0.07%
2022/05/26	6	376.17	6	373.67	368.00	0	4,372	0.00%
2022/05/25	15.2	379.44	9	379.22	381.00	6.2	4,314	0.14%
2022/05/24	2	392.24	6	388.42	380.00	-4	4,219	-0.09%
2022/05/23	0	400.50	1	398.50	397.50	-1	4,195	-0.02%
2022/05/20	2.1	403.70	1	405.50	401.50	1.1	4,207	0.03%
2022/05/19	4	402.75	2	404.25	407.50	2	4,241	0.05%
2022/05/18	0	0.00	1	418.00	414.00	-1	4,263	-0.02%
2022/05/17	5	404.90	5.1	405.61	407.50	-0.1	4,259	0.00%
2022/05/16	11	407.58	11	404.32	401.00	0	4,301	0.00%
2022/05/13	4	392.50	4	391.50	398.00	0	4,277	0.00%
2022/05/12	8	386.99	11	385.68	381.00	-3	4,265	-0.07%
2022/05/11	3.1	395.24	2	399.25	391.00	1.1	4,229	0.03%
2022/05/10	8	397.77	6	398.59	404.00	2	4,228	0.05%
2022/05/09	5	403.20	5	398.41	395.00	0	4,273	0.00%
2022/05/06	6	397.17	3	399.00	401.50	3	4,351	0.07%
2022/05/05	4.2	417.31	4.1	417.54	418.00	0.1	4,332	0.00%
2022/05/04	2	405.98	2	405.25	398.50	0	4,312	0.00%
2022/05/03	1	397.56	0	0.00	399.50	1	4,350	0.02%
2022/04/29	3.1	404.45	3	405.50	404.00	0.1	4,417	0.00%
2022/04/28	8	399.51	5	398.90	395.00	3	4,424	0.07%
2022/04/27	1.4	390.44	3	395.33	409.00	-1.6	4,415	-0.04%
2022/04/26	5.1	408.24	4	407.25	406.00	1.1	4,382	0.03%
2022/04/25	3.1	408.26	4	412.88	406.50	-0.9	4,401	-0.02%
2022/04/22	2.1	440.61	1	447.50	434.50	1.1	4,379	0.03%
2022/04/21	1	468.00	1	466.00	462.50	0	4,380	0.00%
2022/04/19	4	451.25	4.1	450.29	449.00	-0.1	4,421	0.00%
2022/04/18	2.1	438.38	3	434.67	440.50	-0.9	4,468	-0.02%
2022/04/15	2.2	445.86	2.2	448.50	441.00	0	4,550	0.00%
2022/04/14	5	465.59	1.8	464.92	467.00	3.2	4,539	0.07%
2022/04/13	3.2	461.88	5.2	462.75	466.00	-2	4,553	-0.04%
2022/04/12	11	456.86	12	454.88	454.00	-1	4,575	-0.02%
2022/04/11	9.1	473.82	5	471.40	455.00	4.1	4,551	0.09%
2022/04/08	6	503.67	4	503.50	498.00	2	4,520	0.04%
2022/04/07	7	514.00	7	518.14	509.00	0	4,488	0.00%
2022/04/06	7	511.01	12	511.33	516.00	-5	4,446	-0.11%
2022/04/01	12	521.33	4	519.75	526.00	8	4,428	0.18%
2022/03/31	4.1	524.26	2	529.00	524.00	2.1	4,442	0.05%
2022/03/30	5	534.00	8.2	536.02	537.00	-3.2	4,433	-0.07%
2022/03/29	4	516.00	8.1	519.44	522.00	-4.1	4,437	-0.09%
2022/03/28	3	510.67	10	508.60	511.00	-7	4,429	-0.16%
2022/03/25	7	516.14	10	520.30	518.00	-3	4,437	-0.07%
2022/03/24	1	510.00	0.1	512.17	508.00	0.9	4,422	0.02%
2022/03/23	10	513.70	6.3	514.08	514.00	3.8	4,439	0.08%
2022/03/22	0.1	492.00	0	0.00	490.00	0.1	4,435	0.00%
2022/03/21	3	489.50	3	487.50	488.50	0	4,483	0.00%
2022/03/18	1.6	482.55	1	477.50	480.50	0.6	4,509	0.01%
2022/03/17	3.2	487.49	9	488.06	489.50	-5.8	4,508	-0.13%
2022/03/16	3.1	460.77	3	464.17	460.00	0.1	4,481	0.00%
2022/03/15	16.3	468.89	3	467.65	458.50	13.3	4,464	0.30%
2022/03/14	3.1	485.64	3	487.17	485.00	0.1	4,419	0.00%
2022/03/11	8.3	491.43	4	488.50	489.00	4.3	4,433	0.10%
2022/03/10	4.1	499.40	6	500.25	498.50	-1.9	4,467	-0.04%
2022/03/09	8	486.56	10	487.10	486.50	-2	4,471	-0.04%
2022/03/08	8.1	489.54	14	492.54	475.50	-5.9	4,524	-0.13%
2022/03/07	19.5	501.75	6.2	502.66	494.50	13.3	4,516	0.29%
2022/03/04	2	545.93	3.3	538.85	547.00	-1.3	4,550	-0.03%
2022/03/03	9.6	548.21	3	549.67	535.00	6.6	4,564	0.14%
2022/03/02	1	548.00	5.1	541.71	548.00	-4.1	4,631	-0.09%
2022/03/01	8	544.88	13.3	549.65	539.00	-5.3	4,670	-0.11%
2022/02/25	4.6	528.65	6.5	528.31	524.00	-1.9	4,634	-0.04%
2022/02/24	8.7	521.99	9	517.00	512.00	-0.3	4,608	-0.01%
2022/02/23	1.3	525.28	2	526.50	529.00	-0.7	4,578	-0.02%
2022/02/22	5.4	517.89	3.2	521.13	521.00	2.2	4,598	0.05%
2022/02/21	6.3	534.94	5	535.60	533.00	1.3	4,628	0.03%
2022/02/18	2	533.00	5.4	536.57	536.00	-3.4	4,626	-0.07%
2022/02/17	2.3	525.70	1	524.06	525.00	1.3	4,648	0.03%
2022/02/16	2.4	527.50	4.1	526.52	528.00	-1.7	4,739	-0.04%
2022/02/15	1.1	505.95	2	502.50	502.00	-1	4,807	-0.02%
2022/02/14	6.1	499.73	3	497.33	496.00	3.1	4,926	0.06%
2022/02/11	3.2	522.76	2	514.50	514.00	1.2	5,001	0.02%
2022/02/10	6.3	521.94	5	515.40	516.00	1.3	5,059	0.03%
2022/02/09	7.1	511.37	10.7	517.19	526.00	-3.6	5,105	-0.07%
2022/02/08	7	504.57	2	500.00	506.00	5	5,149	0.10%
2022/02/07	8	476.31	8	476.88	478.00	0	5,192	0.00%
2022/01/26	5	476.81	4	477.13	472.00	1	5,269	0.02%
2022/01/25	5.3	482.00	3	479.50	477.00	2.3	5,410	0.04%
2022/01/24	10	488.40	13	489.08	496.00	-3	5,518	-0.05%
2022/01/21	16.8	502.81	5	498.30	490.50	11.8	5,596	0.21%
2022/01/20	5	513.60	4	521.75	526.00	1	5,627	0.02%
2022/01/19	4.7	525.15	2	523.50	519.00	2.7	5,821	0.05%
2022/01/18	3	540.00	2	544.00	545.00	1	5,860	0.02%
2022/01/17	6	525.99	6	527.67	528.00	0	5,876	0.00%
2022/01/14	4.1	508.22	3.1	510.57	514.00	1	5,944	0.02%
2022/01/13	4	512.50	6	514.83	520.00	-2	6,018	-0.03%
2022/01/12	2	507.51	1	507.00	505.00	1	6,150	0.02%
2022/01/11	2.1	515.90	2	514.00	509.00	0.1	6,285	0.00%
2022/01/10	6.2	533.59	1	524.00	517.00	5.2	6,323	0.08%
2022/01/07	1.1	557.55	0	0.00	558.00	1.1	6,329	0.02%
2022/01/06	4.1	575.61	2	579.50	573.00	2.1	6,406	0.03%
2022/01/05	3	588.99	3	590.67	589.00	0	6,501	0.00%
2022/01/04	3	587.33	2	587.02	585.00	1	6,518	0.02%
2022/01/03	3.2	583.56	3.4	583.47	583.00	-0.2	6,579	0.00%
2021/12/30	0.2	570.42	1	571.00	572.00	-0.8	6,628	-0.01%
2021/12/29	0.1	570.00	0	0.00	569.00	0.1	6,716	0.00%
2021/12/28	1.3	575.92	1	570.00	572.00	0.3	6,892	0.00%
2021/12/27	3	574.33	4	578.75	576.00	-1	6,985	-0.01%
2021/12/24	1	571.03	1	579.00	567.00	0	7,055	0.00%
2021/12/23	2	584.98	4.1	577.87	573.00	-2.1	7,209	-0.03%
2021/12/22	2	572.00	1	573.02	571.00	1	7,317	0.01%
2021/12/21	3	572.33	5.8	573.40	577.00	-2.8	7,389	-0.04%
2021/12/20	2	571.99	0	0.00	565.00	2	7,459	0.03%
2021/12/17	2.4	570.67	2	568.50	565.00	0.4	7,547	0.01%
2021/12/16	3	579.00	2.1	568.76	572.00	0.9	7,602	0.01%
2021/12/15	6	565.65	11.5	571.61	575.00	-5.5	7,603	-0.07%
2021/12/14	3	560.17	1	558.00	556.00	2	7,611	0.03%
2021/12/13	7	573.72	6	574.33	574.00	1	7,668	0.01%
2021/12/10	3	571.05	1	583.00	572.00	2	7,717	0.03%
2021/12/09	0	588.00	0	0.00	586.00	0	7,738	0.00%
2021/12/08	1	595.04	4	596.50	585.00	-3	7,744	-0.04%
2021/12/07	4.1	589.00	2	588.50	586.00	2.1	7,757	0.03%
2021/12/06	5.2	592.54	1	601.00	581.00	4.2	7,771	0.05%
2021/12/03	7	599.43	6	601.50	601.00	1	7,856	0.01%
2021/12/02	6.2	605.86	4	596.77	590.00	2.2	7,958	0.03%
2021/12/01	7.1	613.83	5	611.00	608.00	2.1	8,101	0.03%
2021/11/30	3	619.34	5.2	620.12	626.00	-2.2	8,105	-0.03%
2021/11/29	1	582.00	1	584.00	584.00	0	8,059	0.00%
2021/11/26	8	586.63	6.1	584.35	585.00	1.9	8,084	0.02%
2021/11/25	1	578.00	1	570.00	579.00	0	8,020	0.00%
2021/11/24	0	0.00	1	578.00	566.00	-1	8,127	-0.01%
2021/11/23	2	555.00	2	557.50	558.00	0	8,264	0.00%
2021/11/22	2	560.97	1	549.24	561.00	1	8,299	0.01%
2021/11/19	1.1	550.00	2.2	548.48	548.00	-1.1	8,432	-0.01%
2021/11/18	2	546.03	3	549.33	548.00	-1	8,499	-0.01%
2021/11/17	2	558.00	2	559.01	560.00	0	8,526	0.00%
2021/11/16	1	561.99	1.5	560.25	561.00	-0.5	8,574	-0.01%
2021/11/15	12.2	570.07	11	582.15	562.00	1.2	8,567	0.01%
2021/11/12	6	575.50	6	581.83	574.00	0	8,598	0.00%
2021/11/11	13.1	573.02	13	566.23	576.00	0.1	8,569	0.00%
2021/11/10	4	554.50	5	548.80	555.00	-1	8,532	-0.01%
2021/11/09	3	543.67	2	548.00	542.00	1	8,549	0.01%
2021/11/08	1	543.00	1	536.00	536.00	0	8,522	0.00%
2021/11/05	2	553.50	4	548.75	558.00	-2	8,506	-0.02%
2021/11/04	4	542.75	4	548.50	535.00	0	8,427	0.00%
2021/11/03	9.5	517.58	11	516.73	530.00	-1.5	8,376	-0.02%
2021/11/02	13	529.62	17	533.82	526.00	-4	8,331	-0.05%
2021/11/01	7	518.29	10.3	524.24	514.00	-3.3	8,267	-0.04%
2021/10/29	14	480.93	19.4	481.90	490.50	-5.4	8,313	-0.07%
2021/10/28	4	475.50	3	466.17	465.50	1	8,216	0.01%
2021/10/27	8.3	464.53	13	466.27	470.50	-4.8	8,151	-0.06%
2021/10/26	4	445.63	2	444.25	440.50	2	7,978	0.03%
2021/10/25	2	443.50	3	443.17	442.00	-1	8,045	-0.01%
2021/10/22	3	440.00	3	442.00	440.50	0	8,096	0.00%
2021/10/21	5	442.40	3	428.83	430.00	2	8,048	0.02%
2021/10/20	8.2	450.52	11	451.00	456.50	-2.8	8,036	-0.04%
2021/10/19	7	436.64	14	439.44	450.50	-7	7,971	-0.09%
2021/10/18	7	414.36	5	416.90	412.00	2	7,845	0.03%
2021/10/15	9	410.72	7.2	415.44	413.50	1.8	7,803	0.02%
2021/10/14	15	401.70	29	394.45	392.50	-14	7,727	-0.18%
2021/10/13	19.2	411.59	6	397.58	393.00	13.2	7,675	0.17%
2021/10/12	7	425.43	3	427.17	418.50	4	7,620	0.05%
2021/10/08	4	434.63	6	433.67	430.00	-2	7,639	-0.03%
2021/10/07	7	430.64	8.4	431.99	431.00	-1.4	7,595	-0.02%
2021/10/06	9	419.94	5	418.51	407.00	4	7,534	0.05%
2021/10/05	10	404.80	15	423.90	425.00	-5	7,507	-0.07%
2021/10/04	12.2	421.42	4	415.88	401.50	8.2	7,422	0.11%
2021/10/01	7	427.50	7	426.71	423.00	0	7,494	0.00%
2021/09/30	13	426.73	15.1	430.96	435.00	-2.1	7,545	-0.03%
2021/09/29	9.3	436.68	2	420.25	419.00	7.3	7,446	0.10%
2021/09/28	6	450.67	14	447.93	463.00	-8	7,375	-0.11%
2021/09/27	12.3	466.71	6	472.31	461.00	6.3	7,334	0.09%
2021/09/24	16	471.88	15	477.77	473.00	1	7,293	0.01%
2021/09/23	13	463.85	22	462.14	469.50	-9	7,221	-0.12%
2021/09/22	5	447.20	1	444.00	443.00	4	7,174	0.06%
2021/09/17	6	455.99	7	451.93	460.00	-1	7,178	-0.01%
2021/09/16	12	451.92	11	457.77	449.00	1	7,207	0.01%
2021/09/15	9	436.34	13	442.04	448.50	-4	7,272	-0.05%
2021/09/14	13	443.65	13	441.46	444.00	0	7,355	0.00%
2021/09/13	6	431.42	4	430.63	434.00	2	7,539	0.03%
2021/09/10	9	432.55	12.2	425.70	433.00	-3.2	7,642	-0.04%
2021/09/09	5	415.97	3.1	418.57	420.50	1.9	7,689	0.02%
2021/09/08	20.6	424.00	20	412.13	410.00	0.6	7,719	0.01%
2021/09/07	9	439.39	10	439.15	438.50	-1	7,636	-0.01%
2021/09/06	16.1	451.06	26	443.62	453.50	-9.9	7,514	-0.13%
2021/09/03	10	424.55	8	424.25	427.00	2	7,378	0.03%
2021/09/02	19	421.32	14	425.18	413.00	5	7,455	0.07%
2021/09/01	20	423.33	22	422.09	426.00	-2	7,564	-0.03%
2021/08/31	14	420.85	12.4	418.75	421.50	1.6	7,632	0.02%
2021/08/30	18	419.78	25	418.44	420.50	-7	7,856	-0.09%
2021/08/27	20	409.85	29	399.90	413.00	-9	7,882	-0.11%
2021/08/26	6	379.58	5	383.00	379.50	1	7,929	0.01%
2021/08/25	18	384.78	20	384.93	387.50	-2	7,950	-0.03%
2021/08/24	21	380.90	14	373.79	369.50	7	7,916	0.09%
2021/08/23	10	385.75	12.2	382.82	387.00	-2.2	8,053	-0.03%
2021/08/20	6	366.92	9.1	368.65	365.00	-3.1	8,070	-0.04%
2021/08/19	9	363.39	7	365.57	360.00	2	8,102	0.02%
2021/08/18	31	356.32	29	356.03	373.50	2	8,165	0.02%
2021/08/17	20.2	369.96	22	356.91	352.00	-1.8	8,221	-0.02%
2021/08/16	16	371.47	11	372.18	375.50	5	8,285	0.06%
2021/08/13	16.1	386.03	7	381.50	380.00	9.1	8,408	0.11%
2021/08/12	5	392.00	4	396.63	400.50	1	8,396	0.01%
2021/08/11	9	393.65	5	393.50	385.00	4	8,478	0.05%
2021/08/10	7	402.79	8	403.38	401.00	-1	8,727	-0.01%
2021/08/09	2.1	413.33	1	412.50	402.50	1.1	9,021	0.01%
2021/08/06	8	406.75	6	411.25	416.00	2	9,206	0.02%
2021/08/05	2	415.50	5.1	413.29	414.50	-3.1	9,399	-0.03%
2021/08/04	5.1	405.61	2.1	425.05	396.00	3	9,662	0.03%
2021/08/03	0	0.00	2.2	400.18	405.50	-2.2	9,629	-0.02%
2021/08/02	7.1	393.86	6	389.54	389.50	1.1	9,681	0.01%
2021/07/30	1	396.10	0	399.00	397.00	1	9,818	0.01%
2021/07/29	5	410.30	6.1	411.40	416.00	-1.1	9,932	-0.01%
2021/07/28	11	369.82	15	383.30	383.50	-4	9,954	-0.04%
2021/07/27	4	376.63	4	376.50	375.50	0	10,059	0.00%
2021/07/26	19.4	386.60	14.1	388.98	385.50	5.3	10,058	0.05%
2021/07/23	8.2	412.70	7	389.58	391.50	1.2	10,051	0.01%
2021/07/22	0	0.00	1	418.00	427.50	-1	10,131	-0.01%
2021/07/21	0	420.50	0	0.00	409.00	0	10,227	0.00%
2021/07/20	2	423.50	1	425.00	418.50	1	10,396	0.01%
2021/07/19	20	424.48	19	420.86	420.00	1	10,432	0.01%
2021/07/16	2	420.75	6	427.67	436.00	-4	10,488	-0.04%
2021/07/15	12.1	421.60	9	425.17	419.50	3.1	10,505	0.03%
2021/07/14	12	432.46	13.5	431.77	434.00	-1.5	10,527	-0.01%
2021/07/13	7.1	431.08	5	438.00	420.00	2.1	10,581	0.02%
2021/07/12	8	425.25	8	427.13	428.00	0	10,654	0.00%
2021/07/09	2.2	425.95	4	420.75	418.00	-1.8	10,783	-0.02%
2021/07/08	18.5	421.96	14.1	433.01	419.00	4.3	10,861	0.04%
2021/07/07	5	427.76	7	429.64	424.50	-2	10,779	-0.02%
2021/07/06	14.1	406.01	13	406.69	407.50	1.1	10,703	0.01%
2021/07/05	6	398.85	5	400.10	406.00	1	10,729	0.01%
2021/07/02	6	382.00	9	388.83	391.50	-3	10,733	-0.03%
2021/07/01	14	378.54	16	381.84	379.00	-2	10,827	-0.02%
2021/06/30	5	384.13	3	387.50	389.50	2	10,896	0.02%
2021/06/29	13	388.08	13	390.07	389.00	0	11,072	0.00%
2021/06/28	14	390.86	13	390.65	387.50	1	11,215	0.01%
2021/06/25	5	396.70	4	394.38	393.00	1	11,430	0.01%
2021/06/24	10	402.90	9	408.00	402.50	1	11,444	0.01%
2021/06/23	8	394.63	8	394.88	394.00	0	11,434	0.00%
2021/06/22	8	379.25	15	377.67	387.00	-7	11,496	-0.06%
2021/06/21	4	363.13	4	362.00	358.50	0	11,504	0.00%
2021/06/18	1	361.50	3	358.17	359.50	-2	11,641	-0.02%
2021/06/17	3	340.50	4	348.50	354.50	-1	11,625	-0.01%
2021/06/16	3	345.00	2	347.00	340.50	1	11,770	0.01%
2021/06/15	8	347.00	9	348.17	347.00	-1	11,979	-0.01%
2021/06/11	7	346.79	8	347.56	345.50	-1	12,086	-0.01%
2021/06/10	23	351.89	16	359.84	348.50	7	12,066	0.06%
2021/06/09	21	360.60	28	360.45	361.50	-7	12,014	-0.06%
2021/06/08	9	352.67	23	354.23	350.00	-14	12,086	-0.12%
2021/06/07	13	351.38	17.3	350.06	352.00	-4.3	12,149	-0.04%
2021/06/04	23	339.57	24.1	339.34	341.00	-1.1	12,164	-0.01%
2021/06/03	12	331.67	24	333.42	335.50	-12	12,286	-0.10%
2021/06/02	13	324.65	3	328.50	319.50	10	12,406	0.08%
2021/06/01	13.2	327.93	10	330.40	326.00	3.2	12,809	0.02%
2021/05/31	22	327.05	24	329.98	330.50	-2	12,903	-0.02%
2021/05/28	13	318.31	2.1	319.14	313.00	10.9	12,973	0.08%
2021/05/27	3	313.00	3	313.84	318.00	0	13,120	0.00%
2021/05/26	6	320.75	6	324.00	318.00	0	13,659	0.00%
2021/05/25	8	327.94	7	327.29	323.00	1	13,888	0.01%
2021/05/24	12	316.92	19.2	317.20	322.50	-7.2	14,179	-0.05%
2021/05/21	4	302.63	14	310.57	315.00	-10	14,241	-0.07%
2021/05/20	16	298.69	11	297.23	292.00	5	14,242	0.04%
2021/05/19	15	308.40	10	306.55	303.50	5	14,320	0.03%
2021/05/18	88	315.04	74.3	311.30	310.00	13.8	14,420	0.10%
2021/05/17	17	293.74	20	296.30	302.00	-3	14,416	-0.02%
2021/05/14	12	292.00	29	300.84	290.00	-17	14,577	-0.12%
2021/05/13	14	276.96	16	277.22	283.50	-2	14,722	-0.01%
2021/05/12	6	276.83	8	266.19	268.50	-2	14,720	-0.01%
2021/05/11	15.1	285.59	23	287.96	279.50	-8	14,604	-0.05%
2021/05/10	22	315.00	13.1	308.74	307.00	9	14,629	0.06%
2021/05/07	23	307.61	30	314.70	318.00	-7	14,693	-0.05%
2021/05/06	15.2	298.42	17	305.73	305.00	-1.8	14,811	-0.01%
2021/05/05	17	307.82	2	295.25	289.00	15	14,962	0.10%
2021/05/04	14	303.83	12	307.58	308.00	2	15,155	0.01%
2021/05/03	20.1	302.45	18	307.81	298.50	2.1	15,361	0.01%
2021/04/29	3	319.16	2	317.75	318.50	1	15,576	0.01%
2021/04/28	10	318.35	11	319.05	316.00	-1	15,722	-0.01%
2021/04/27	7	303.22	9	306.61	307.50	-2	15,651	-0.01%
2021/04/26	28.1	310.50	15	306.33	305.50	13.1	15,604	0.08%
2021/04/23	0	322.00	0.1	323.00	324.50	-0.1	15,471	0.00%
2021/04/22	13	320.42	15	324.67	315.50	-2	15,551	-0.01%
2021/04/21	4	320.38	2	319.50	316.00	2	15,609	0.01%
2021/04/20	6.1	319.21	4	319.25	320.50	2.1	15,797	0.01%
2021/04/19	19	327.53	39.3	321.76	319.50	-20.3	15,976	-0.13%
2021/04/16	18.1	333.81	17	334.76	332.50	1.1	16,094	0.01%
2021/04/15	34	333.85	16.1	331.16	341.50	17.9	16,156	0.11%
2021/04/14	17.2	323.25	16.5	311.84	315.50	0.7	16,343	0.00%
2021/04/13	5	326.62	3	328.00	320.00	2	16,600	0.01%
2021/04/12	8.1	330.25	7.3	326.47	323.00	0.8	17,156	0.00%
2021/04/09	7.1	334.10	7	334.36	334.50	0.1	17,408	0.00%
2021/04/08	6.1	340.22	6	333.00	332.50	0.1	17,517	0.00%
2021/04/07	16.2	341.78	16	344.47	340.50	0.2	17,676	0.00%
2021/04/06	10	352.55	11	353.18	351.00	-1	17,697	-0.01%
2021/04/01	6	357.08	5	360.60	351.50	1	17,728	0.01%
2021/03/31	13	350.54	7	355.36	354.00	6	17,659	0.03%
2021/03/30	5	348.41	13.2	349.95	356.00	-8.2	17,607	-0.05%
2021/03/29	11	337.50	10	331.90	332.00	1	17,594	0.01%
2021/03/26	19	327.95	22	333.68	335.50	-3	17,648	-0.02%
2021/03/25	25	334.46	19	324.61	318.00	6	17,696	0.03%
2021/03/24	10	326.25	15.6	326.27	326.00	-5.6	17,729	-0.03%
2021/03/23	18	321.00	29.3	319.13	305.50	-11.3	17,862	-0.06%
2021/03/22	5	305.00	4	304.00	306.50	1	17,897	0.01%
2021/03/19	11	301.68	11	301.96	307.00	0	18,207	0.00%
2021/03/18	8.1	310.29	13.3	309.04	312.50	-5.2	18,415	-0.03%
2021/03/17	6.1	299.62	3	297.83	299.00	3.1	19,046	0.02%
2021/03/16	13.3	295.60	20.5	295.39	293.50	-7.2	19,039	-0.04%
2021/03/15	7	295.50	10	295.90	296.00	-3	19,156	-0.02%
2021/03/12	23.5	295.38	32	295.50	292.00	-8.5	19,332	-0.04%
2021/03/11	28	286.39	28	288.57	293.00	0	19,290	0.00%
2021/03/10	29.1	282.43	27	282.78	283.50	2.1	19,312	0.01%
2021/03/09	28.3	275.68	35	276.09	273.50	-6.8	19,378	-0.03%
2021/03/08	43.2	297.16	35.1	286.37	279.50	8.1	19,323	0.04%
2021/03/05	31	282.85	35	287.26	295.00	-4	19,253	-0.02%
2021/03/04	37.1	280.43	32.1	279.95	278.50	5	19,494	0.03%
2021/03/03	28	281.32	21	282.67	280.50	7	20,089	0.03%
2021/03/02	24.1	305.10	8.1	300.48	291.00	16	20,206	0.08%
2021/02/26	17.1	305.56	15	304.73	299.00	2.1	20,621	0.01%
2021/02/25	22.1	308.71	19.1	308.11	306.00	3	20,571	0.01%
2021/02/24	36.8	305.49	40.1	306.88	295.00	-3.3	20,482	-0.02%
2021/02/23	10.2	288.91	8	287.50	286.00	2.2	20,111	0.01%
2021/02/22	11	298.61	8	297.31	294.50	3	20,077	0.01%
2021/02/19	10	292.25	10	293.70	290.00	0	20,068	0.00%
2021/02/18	22.2	287.79	14	285.25	288.00	8.2	20,471	0.04%
2021/02/17	8.1	281.93	6	284.42	286.50	2.1	20,394	0.01%
2021/02/05	27	264.22	33	263.61	265.00	-6	20,323	-0.03%
2021/02/04	23.1	246.90	30	248.30	254.00	-6.9	20,022	-0.03%
2021/02/03	29	246.57	27	244.20	243.50	2	19,998	0.01%
2021/02/02	17	240.21	20.1	242.36	246.00	-3.1	20,266	-0.02%
2021/02/01	29	228.64	26.1	227.23	233.00	3	20,194	0.01%
2021/01/29	24	235.60	25	231.58	226.00	-1	20,282	0.00%
2021/01/28	31.1	236.26	30	240.03	236.00	1.1	20,453	0.01%
2021/01/27	30.1	240.65	29	243.59	248.00	1.1	20,900	0.01%
2021/01/26	30	244.43	34.1	241.47	238.00	-4.1	20,689	-0.02%
2021/01/25	30	239.53	24.1	238.75	233.50	6	20,465	0.03%
2021/01/22	18	237.03	31	236.63	253.50	-13	20,285	-0.06%
2021/01/21	13	226.00	24.1	224.71	230.50	-11	20,632	-0.05%
2021/01/20	15	218.07	14	218.96	216.50	1	20,912	0.00%
2021/01/19	10	222.75	7	222.57	221.00	3	20,942	0.01%
2021/01/18	5	222.00	4	220.13	223.00	1	20,942	0.00%
2021/01/15	9	218.44	32	219.78	219.00	-23	21,070	-0.11%
2021/01/14	8	218.50	12	222.04	224.00	-4	21,183	-0.02%
2021/01/13	40	224.38	19	226.03	220.00	21	21,377	0.10%
2021/01/12	21	220.52	30	219.12	222.00	-9	21,255	-0.04%
2021/01/11	13	219.15	10.1	218.61	221.00	3	21,231	0.01%
2021/01/08	2	214.00	21	213.05	216.00	-19	21,161	-0.09%
2021/01/07	32	213.81	19	212.74	212.50	13	21,266	0.06%
2021/01/06	21.1	209.59	41	207.89	205.50	-19.9	21,103	-0.09%
2021/01/05	62.1	206.30	39	206.65	209.00	23.1	20,767	0.11%
2021/01/04	13	192.62	19	194.71	200.00	-6	20,315	-0.03%
2020/12/31	4	182.75	6.2	182.71	182.00	-2.2	20,417	-0.01%
2020/12/30	9	177.61	10	178.00	178.00	-1	20,352	0.00%
2020/12/29	1	174.50	17	174.94	175.00	-16	20,296	-0.08%
2020/12/28	12	170.96	16	171.63	173.50	-4	20,363	-0.02%
2020/12/25	30	171.40	9	168.72	168.50	21	20,484	0.10%
2020/12/24	17	173.50	8	173.50	171.50	9	20,704	0.04%
2020/12/23	12	174.08	13	175.54	176.50	-1	21,025	0.00%
2020/12/22	9.1	172.43	10	172.35	170.00	-1	21,244	0.00%
2020/12/21	14	170.71	14	171.93	177.00	0	21,463	0.00%
2020/12/18	19	174.37	21	173.24	173.00	-2	21,402	-0.01%
2020/12/17	15	177.97	15	177.20	176.50	0	21,487	0.00%
2020/12/16	17	179.18	16	177.75	176.50	1	21,308	0.00%
2020/12/15	31.1	179.30	19	176.45	174.50	12.1	21,169	0.06%
2020/12/14	30	182.37	30	181.60	186.00	0	21,176	0.00%
2020/12/11	52	186.26	43	181.47	173.50	9	21,227	0.04%
2020/12/10	5	176.10	4	177.00	178.00	1	20,892	0.00%
2020/12/09	4.1	177.99	5	177.50	177.00	-0.9	20,964	0.00%
2020/12/08	13	177.38	19	176.68	180.00	-6	21,114	-0.03%
2020/12/07	22	174.72	15	174.00	172.50	7	21,181	0.03%
2020/12/04	15	170.13	14	172.14	169.50	1	21,257	0.00%
2020/12/03	32	170.73	38	170.38	172.00	-6	21,423	-0.03%
2020/12/02	23	178.07	21	177.57	177.50	2	21,593	0.01%
2020/12/01	25	176.38	29.1	175.36	175.00	-4.1	21,832	-0.02%
2020/11/30	34	178.56	40	180.03	181.00	-6	22,146	-0.03%
2020/11/27	42	170.56	37	169.99	171.00	5	22,106	0.02%
2020/11/26	11	156.59	17	160.62	165.00	-6	21,958	-0.03%
2020/11/25	35	153.56	22	153.55	150.00	13	21,831	0.06%
2020/11/24	19	147.58	45	149.86	152.50	-26	21,510	-0.12%
2020/11/23	22	140.59	15	140.70	139.00	7	21,122	0.03%
2020/11/20	5	136.50	4	136.50	138.00	1	21,154	0.00%
2020/11/19	9	137.33	4	137.50	136.50	5	21,594	0.02%
2020/11/18	21	140.95	11	141.14	140.50	10	22,024	0.05%
2020/11/17	29	141.29	40	141.10	144.00	-11	22,546	-0.05%
2020/11/16	11	134.91	11	135.91	134.50	0	22,619	0.00%
2020/11/13	4	133.38	3	133.00	133.50	1	23,023	0.00%
2020/11/12	9	130.73	15	132.13	133.00	-6	23,372	-0.03%
2020/11/11	9	133.17	8	131.94	130.00	1	24,230	0.00%
2020/11/10	19	129.32	42	130.17	131.00	-23	24,580	-0.09%
2020/11/09	14	126.82	10	127.25	125.50	4	24,922	0.02%
2020/11/06	9	128.50	19	128.63	126.50	-10	25,163	-0.04%
2020/11/05	15.1	126.67	24	127.10	127.50	-8.9	25,319	-0.04%
2020/11/04	31	124.65	61.2	125.62	125.50	-30.2	25,317	-0.12%
2020/11/03	2	117.75	2	118.00	118.00	0	24,845	0.00%
2020/11/02	3	116.00	6	115.08	116.50	-3	25,018	-0.01%
2020/10/30	4.2	114.64	13	114.46	115.50	-8.8	25,649	-0.03%
2020/10/29	30	112.85	31	111.48	114.50	-1	25,690	0.00%
2020/10/28	30	113.90	9	113.39	111.00	21	25,271	0.08%
2020/10/27	12	118.71	8	119.75	121.00	4	24,968	0.02%
2020/10/26	12	119.29	9	119.06	119.00	3	25,251	0.01%
2020/10/23	10	120.85	17	120.03	121.00	-7	25,337	-0.03%
2020/10/22	26	122.29	26	122.08	121.50	0	25,415	0.00%
2020/10/21	40	130.79	6	128.92	125.50	34	25,266	0.13%
2020/10/20	10	126.95	13	127.38	130.00	-3	25,065	-0.01%
2020/10/19	11	128.18	16	128.25	126.50	-5	25,132	-0.02%
2020/10/16	9	127.17	13	127.15	124.50	-4	25,702	-0.02%
2020/10/15	23	129.41	22	128.25	128.00	1	25,721	0.00%
2020/10/14	5	126.40	11	126.73	127.50	-6	25,500	-0.02%
2020/10/13	3	122.17	5	122.40	123.00	-2	25,389	-0.01%
2020/10/12	16	126.06	6	125.17	124.50	10	25,464	0.04%
2020/10/08	27	125.83	43	126.58	127.00	-16	25,504	-0.06%
2020/10/07	6	121.00	5	121.20	121.50	1	25,230	0.00%
2020/10/06	7	121.50	11	122.05	121.50	-4	25,325	-0.02%
2020/10/05	16	118.75	19	118.82	119.50	-3	25,291	-0.01%
2020/09/30	15	116.50	18	117.00	118.00	-3	25,190	-0.01%
2020/09/29	31	119.29	25	117.40	116.00	6	25,088	0.02%
2020/09/28	30	120.02	38	118.82	120.50	-8	24,889	-0.03%
2020/09/25	38	117.41	30	117.82	113.00	8	24,582	0.03%
2020/09/24	41	121.01	22	121.75	119.50	19	24,484	0.08%
2020/09/23	8	127.38	8	127.63	128.00	0	24,310	0.00%
2020/09/22	21	129.79	21	128.36	127.00	0	24,831	0.00%
2020/09/21	9	132.39	7	131.36	130.00	2	24,943	0.01%
2020/09/18	7	134.14	5	134.50	134.50	2	24,915	0.01%
2020/09/17	26	134.42	34	135.44	136.00	-8	24,892	-0.03%
2020/09/16	22	133.95	23	133.59	133.00	-1	24,713	0.00%
2020/09/15	42	131.17	55	130.68	129.50	-13	24,499	-0.05%
2020/09/14	14	125.04	17	125.26	125.50	-3	24,093	-0.01%
2020/09/11	34	124.18	25	123.74	123.00	9	24,262	0.04%
2020/09/10	30	128.28	22.1	128.43	126.00	8	24,201	0.03%
2020/09/09	25	127.62	25	127.70	132.00	0	24,286	0.00%
2020/09/08	22	130.82	24	130.81	128.00	-2	24,190	-0.01%
2020/09/07	32	131.27	15	134.10	126.50	17	24,242	0.07%
2020/09/04	25	137.10	30	135.23	136.50	-5	24,763	-0.02%
2020/09/03	36.1	137.02	42	137.83	138.00	-6	25,002	-0.02%
2020/09/02	23	131.80	17	131.71	131.00	6	24,461	0.02%
2020/09/01	22	125.23	38	128.58	132.50	-16	23,928	-0.07%
2020/08/31	14	122.21	17	123.18	120.50	-3	23,549	-0.01%
2020/08/28	15	124.70	12	123.25	123.00	3	23,383	0.01%
2020/08/27	9	130.17	5	130.70	129.00	4	23,254	0.02%
2020/08/26	24	131.17	14	130.68	131.00	10	23,598	0.04%
2020/08/25	33	130.52	45	129.62	129.00	-12	23,887	-0.05%
2020/08/24	31	132.13	10	132.70	132.00	21	23,450	0.09%
2020/08/21	38	135.66	48	137.44	140.50	-10	23,067	-0.04%
2020/08/20	23	133.33	21	134.12	128.00	2	22,561	0.01%
2020/08/19	18	141.83	11	142.45	142.00	7	22,319	0.03%
2020/08/18	26	140.69	28	139.82	138.50	-2	22,087	-0.01%
2020/08/17	35	141.46	28	141.82	138.50	7	22,089	0.03%
2020/08/14	18	133.89	17	136.88	144.00	1	21,462	0.00%
2020/08/13	41	132.98	26	132.96	131.00	15	21,254	0.07%
2020/08/12	4	128.38	18	126.61	129.00	-14	21,126	-0.07%
2020/08/11	22	117.30	13	117.96	117.50	9	20,834	0.04%
2020/08/10	15	117.67	16	117.97	120.00	-1	20,473	0.00%
2020/08/07	8	115.31	6	115.42	113.50	2	20,183	0.01%
2020/08/06	14	117.68	13	116.77	118.50	1	20,065	0.00%
2020/08/05	21	114.48	19	116.39	116.00	2	19,961	0.01%
2020/08/04	8	107.00	31	109.50	111.50	-23	19,411	-0.12%
2020/08/03	9	102.17	6	102.00	101.50	3	19,281	0.02%
2020/07/31	13	100.42	16	100.14	100.00	-3	19,193	-0.02%
2020/07/30	17	98.01	55	100.57	100.00	-38	19,020	-0.20%
2020/07/29	15	95.09	15	94.71	94.60	0	18,671	0.00%
2020/07/28	55	96.74	18.1	96.10	96.10	36.9	18,568	0.20%
2020/07/27	23	94.57	3	94.40	94.40	20	18,413	0.11%
2020/07/24	17	93.74	9	92.79	92.30	8	18,529	0.04%
2020/07/23	3	96.00	5	95.60	96.00	-2	18,691	-0.01%
2020/07/22	33	95.17	69.2	95.62	96.50	-36.2	18,608	-0.19%
2020/07/21	0	0.00	27.2	88.21	89.80	-27.2	17,942	-0.15%
2020/07/20	6	80.02	3	80.40	81.70	3	18,263	0.02%
2020/07/17	4	80.65	0	0.00	79.80	4	18,346	0.02%
2020/07/16	6	81.73	3	82.13	81.80	3	18,413	0.02%
2020/07/15	10	81.72	12	81.68	80.50	-2	18,412	-0.01%
2020/07/14	3	80.23	4	79.55	79.00	-1	18,485	-0.01%
2020/07/13	6	80.33	7	81.81	82.70	-1	18,653	-0.01%
2020/07/10	5	83.02	15	82.99	82.70	-10	18,846	-0.05%
2020/07/09	2	86.10	1	87.70	86.10	1	19,015	0.01%
2020/07/08	13	88.09	8	88.09	88.10	5	19,258	0.03%
2020/07/07	39	87.12	13.9	85.68	85.40	25.1	19,298	0.13%
2020/07/06	22	87.05	2	86.80	86.50	20	19,317	0.10%
2020/07/03	29	84.53	19	84.33	84.30	10	19,427	0.05%
2020/07/02	1	79.50	18	80.23	81.90	-17	19,400	-0.09%
2020/07/01	17	80.33	9	81.00	78.40	8	19,314	0.04%
2020/06/30	7	76.86	78	77.60	79.30	-71	18,858	-0.38%
2020/06/29	16	72.27	12	72.10	72.10	4	18,765	0.02%
2020/06/24	5	71.50	16	71.66	72.10	-11	18,843	-0.06%
2020/06/23	23	70.91	7.5	70.83	70.50	15.5	19,099	0.08%
2020/06/22	30	72.58	30	72.17	72.50	0	19,195	0.00%
2020/06/19	20	69.24	1	68.80	69.60	19	19,083	0.10%
2020/06/18	21	69.32	26	69.41	69.40	-5	19,140	-0.03%
2020/06/17	13	68.06	23	67.69	67.80	-10	18,947	-0.05%
2020/06/16	19	66.31	19	66.93	66.50	0	18,966	0.00%
2020/06/15	11	64.87	10	64.43	63.30	1	18,702	0.01%
2020/06/12	35	64.29	42	64.93	65.40	-7	18,726	-0.04%
2020/06/11	65	67.30	47	67.20	65.90	18	18,425	0.10%
2020/06/10	17	63.74	43	62.98	65.30	-26	17,466	-0.15%
2020/06/09	12	59.25	1	59.50	59.40	11	16,885	0.07%
2020/06/08	5	59.68	2	59.60	59.50	3	16,932	0.02%
2020/06/05	5	60.80	47	60.35	60.40	-42	16,913	-0.25%
2020/06/04	7	59.63	7	59.41	59.10	0	16,812	0.00%
2020/06/03	5	59.40	3	59.90	59.40	2	16,950	0.01%
2020/06/02	18	60.71	19	61.04	59.70	-1	16,883	-0.01%
2020/06/01	28	58.91	24	59.11	60.30	4	16,561	0.02%
2020/05/29	1	56.00	42	56.04	56.00	-41	16,149	-0.25%
2020/05/28	11	55.45	25	55.80	55.00	-14	16,444	-0.09%
2020/05/27	11	56.28	7	55.86	56.00	4	16,532	0.02%
2020/05/26	29	56.45	13	56.31	56.20	16	16,481	0.10%
2020/05/25	56	54.83	7	55.11	54.70	49	16,235	0.30%
2020/05/22	18	55.65	23	55.08	54.10	-5	16,085	-0.03%
2020/05/21	80	59.42	46	59.07	58.70	34	15,936	0.21%
2020/05/20	49	58.52	7	57.71	57.80	42	16,305	0.26%
2020/05/19	10	58.34	5	58.72	58.50	5	16,013	0.03%
2020/05/18	29	63.18	1	65.40	63.00	28	15,354	0.18%
2020/05/15	12	69.50	6	71.53	69.90	6	15,233	0.04%
2020/05/14	0	0.00	2	72.40	70.50	-2	15,197	-0.01%
2020/05/13	18	73.56	19	73.11	72.80	-1	15,197	-0.01%
2020/05/12	22	73.37	5	74.12	71.80	17	15,159	0.11%
2020/05/11	9	74.23	18	74.07	75.20	-9	15,088	-0.06%
2020/05/08	21	70.81	30	71.22	71.30	-9	14,939	-0.06%
2020/05/07	22	70.60	19	70.45	69.50	3	14,955	0.02%
2020/05/06	4	69.70	4	69.60	69.60	0	14,843	0.00%
2020/05/05	9	69.89	4	70.30	69.80	5	14,850	0.03%
2020/05/04	6	69.73	1	70.50	70.50	5	14,777	0.03%
2020/04/30	20	71.36	6	71.18	71.30	14	14,741	0.09%
2020/04/29	13	71.55	20	72.11	72.00	-7	14,677	-0.05%
2020/04/28	7	68.73	16	70.18	70.50	-9	14,493	-0.06%
2020/04/27	4	67.83	7	67.56	67.60	-3	14,229	-0.02%
2020/04/24	15	67.00	9	66.97	67.50	6	14,120	0.04%
2020/04/23	32	67.48	26	68.65	68.10	6	14,001	0.04%
2020/04/22	4	65.25	7	64.83	65.40	-3	13,543	-0.02%
2020/04/21	8	63.86	17	63.66	64.60	-9	13,417	-0.07%
2020/04/20	8	65.26	10	65.37	65.70	-2	13,386	-0.01%
2020/04/17	10	65.29	7	66.16	64.50	3	13,446	0.02%
2020/04/16	14	64.56	17	65.04	65.00	-3	13,214	-0.02%
2020/04/15	18	64.68	17	63.58	62.10	1	12,910	0.01%
2020/04/14	4	60.30	26	60.75	62.10	-22	12,508	-0.18%
2020/04/13	35	56.41	68	57.63	56.50	-33	12,269	-0.27%
2020/04/10	4	52.50	14	53.14	53.70	-10	11,965	-0.08%
2020/04/09	11	53.15	6	52.18	52.00	5	11,825	0.04%
2020/04/08	14	52.57	9	53.08	53.40	5	11,714	0.04%
2020/04/07	41	55.17	20	54.71	53.40	21	11,489	0.18%
2020/04/06	11	53.55	1	54.70	54.30	10	11,222	0.09%
2020/04/01	5	54.12	4	53.78	53.80	1	11,126	0.01%
2020/03/31	17	54.49	14	54.40	55.00	3	10,938	0.03%
2020/03/30	21	52.00	17	51.77	52.40	4	10,584	0.04%
2020/03/27	15	50.18	70	50.16	50.40	-55	10,329	-0.53%
2020/03/26	10	45.89	22	45.81	47.00	-12	9,955	-0.12%
2020/03/25	12	41.73	3	42.98	43.65	9	9,663	0.09%
2020/03/24	32	40.01	57	39.73	39.70	-25	9,510	-0.26%
2020/03/23	37	39.24	5	40.28	38.70	32	9,309	0.34%
2020/03/20	41	44.65	7	46.41	43.00	34	9,177	0.37%
2020/03/19	12	43.93	5	45.00	42.85	7	8,913	0.08%
2020/03/17	3	44.20	4	44.36	44.70	-1	8,584	-0.01%
2020/03/16	11	47.46	3.1	45.51	43.70	7.9	8,501	0.09%
2020/03/13	6	44.48	5	45.13	46.70	1	8,509	0.01%
2020/03/12	11	50.60	11	51.01	49.00	0	8,368	0.00%
2020/03/11	7	55.53	5	54.20	54.20	2	8,281	0.02%
2020/03/10	17	54.61	19	55.21	56.00	-2	8,218	-0.02%
2020/03/09	19	56.32	12	56.08	55.00	7	8,085	0.09%
2020/03/06	0	0.00	1	56.70	57.40	-1	7,895	-0.01%
2020/03/05	6	57.32	10	57.56	56.10	-4	7,883	-0.05%
2020/03/04	7	56.07	5	55.90	56.20	2	7,683	0.03%
2020/03/03	41	57.29	38	56.94	55.50	3	7,573	0.04%
2020/03/02	14	55.86	23	55.69	56.00	-9	7,183	-0.13%
2020/02/27	4	54.90	5	54.16	53.00	-1	6,883	-0.01%
2020/02/26	8	55.44	19	55.43	55.20	-11	6,724	-0.16%
2020/02/25	20	56.05	13	56.15	55.30	7	6,595	0.11%
2020/02/24	29	55.92	28	56.09	56.90	1	6,535	0.02%
2020/02/21	65	54.68	101	54.76	55.80	-36	6,145	-0.59%	大賣/
2020/02/20	7	50.70	6	49.98	50.80	1	5,405	0.02%
2020/02/19	6	47.85	6	48.45	48.55	0	5,207	0.00%
2020/02/18	1	46.90	1	47.05	47.10	0	5,179	0.00%
2020/02/17	3	47.60	23	47.28	47.00	-20	5,213	-0.38%
2020/02/14	1	47.90	2	47.43	47.70	-1	5,196	-0.02%
2020/02/13	6	47.78	10	47.33	47.50	-4	5,273	-0.08%
2020/02/12	40	46.50	13	46.91	47.00	27	5,269	0.51%
2020/02/11	0	0.00	8	44.01	45.05	-8	5,299	-0.15%
2020/02/10	30	42.07	17	42.51	42.90	13	5,307	0.24%
2020/02/07	0	0.00	1	44.75	44.65	-1	5,235	-0.02%
2020/02/06	3	46.62	7	44.99	46.00	-4	5,311	-0.08%
2020/02/04	1	44.80	0	0.00	44.50	1	5,538	0.02%
2020/02/03	4	40.80	6	41.24	42.75	-2	5,597	-0.04%
2020/01/31	9	43.12	8	43.73	43.80	1	5,751	0.02%
2020/01/30	6	45.84	8	46.54	44.85	-2	6,035	-0.03%
2020/01/20	4	49.88	0	0.00	49.80	4	6,094	0.07%
2020/01/17	2	50.10	4	50.50	50.20	-2	6,223	-0.03%
2020/01/16	0	0.00	1	50.00	49.85	-1	6,636	-0.02%
2020/01/15	6	49.92	2	49.85	49.90	4	7,050	0.06%
2020/01/14	7	49.89	5	49.83	50.20	2	7,827	0.03%
2020/01/13	14	48.38	20	49.44	50.00	-6	7,701	-0.08%
2020/01/10	4	46.53	6	46.62	46.75	-2	7,519	-0.03%
2020/01/09	1	45.40	0	0.00	45.40	1	7,519	0.01%
2020/01/08	12	45.45	12	45.35	45.15	0	7,754	0.00%
2020/01/07	1	45.25	1	45.85	45.40	0	7,872	0.00%
2020/01/06	4	45.03	5	44.85	44.55	-1	7,947	-0.01%
2020/01/03	2	47.03	0	0.00	46.65	2	7,980	0.03%
2020/01/02	7	47.16	1	47.20	47.90	6	8,196	0.07%
2019/12/31	2	45.40	2	45.80	45.95	0	8,441	0.00%
2019/12/30	6	46.18	0	0.00	45.90	6	8,587	0.07%
2019/12/26	1	47.40	0	0.00	47.20	1	8,661	0.01%
2019/12/24	5	47.95	6	47.66	47.50	-1	8,993	-0.01%
2019/12/23	1	47.60	0	0.00	47.60	1	9,246	0.01%
2019/12/17	2	49.50	0	0.00	49.60	2	9,939	0.02%
2019/12/16	10	48.30	13	48.90	49.15	-3	10,171	-0.03%
2019/12/13	1	47.50	1	47.85	47.85	0	10,535	0.00%
2019/12/12	1	48.40	0	0.00	48.40	1	10,989	0.01%
2019/12/11	1	48.70	0	0.00	48.95	1	11,710	0.01%
2019/12/10	30	48.81	9	48.47	48.50	21	11,984	0.18%
2019/12/09	2	50.60	2	50.40	50.20	0	11,918	0.00%
2019/12/05	1	49.65	0	0.00	49.90	1	11,961	0.01%
2019/12/04	0	0.00	10	49.75	50.40	-10	12,065	-0.08%
2019/12/02	1	49.75	3	48.82	48.60	-2	12,507	-0.02%
2019/11/29	1	51.60	1	51.50	51.20	0	12,596	0.00%
2019/11/28	3	52.23	7	51.97	52.20	-4	12,651	-0.03%
2019/11/27	12	51.61	5	51.40	51.20	7	12,683	0.06%
2019/11/26	5	51.16	0	0.00	51.20	5	12,715	0.04%
2019/11/25	6	50.75	0	0.00	50.70	6	12,732	0.05%
2019/11/22	0	0.00	1	51.00	50.90	-1	12,773	-0.01%
2019/11/21	4	51.40	5	51.18	51.40	-1	12,883	-0.01%
2019/11/20	2	53.10	3	52.83	52.80	-1	12,804	-0.01%
2019/11/19	5	55.00	5	54.00	54.00	0	12,980	0.00%
2019/11/18	2	53.85	3	53.87	54.50	-1	12,994	-0.01%
2019/11/15	1	54.20	0	0.00	53.40	1	13,092	0.01%
2019/11/14	5	53.24	3	53.30	53.00	2	13,072	0.02%
2019/11/13	6	54.33	5	54.20	54.00	1	13,100	0.01%
2019/11/12	12	54.23	15	54.34	55.00	-3	13,217	-0.02%
2019/11/11	1	53.70	7	53.80	52.70	-6	13,274	-0.05%
2019/11/08	24	53.97	8	54.26	53.60	16	13,208	0.12%
2019/11/07	17	54.01	18	54.69	54.90	-1	13,135	-0.01%
2019/11/06	2	54.10	7	54.46	53.80	-5	13,146	-0.04%
2019/11/05	9	55.07	3	55.40	55.20	6	13,168	0.05%
2019/11/04	3	54.10	2	54.50	54.70	1	13,186	0.01%
2019/11/01	14	54.62	9	54.46	54.20	5	13,132	0.04%
2019/10/31	4	55.20	4	55.15	55.40	0	13,108	0.00%
2019/10/30	14	57.28	20	56.64	56.10	-6	13,141	-0.05%
2019/10/29	32	56.20	26	57.15	56.50	6	12,960	0.05%
2019/10/28	8	56.49	7	56.97	56.50	1	12,829	0.01%
2019/10/25	9	57.22	6	56.85	56.60	3	12,785	0.02%
2019/10/24	45	57.24	30	56.92	57.70	15	12,690	0.12%
2019/10/23	27	56.64	16	56.77	55.30	11	12,416	0.09%
2019/10/22	28	53.99	37	55.19	55.90	-9	12,379	-0.07%
2019/10/18	3	51.10	4	51.13	51.30	-1	11,965	-0.01%
2019/10/16	10	52.27	18	52.19	50.90	-8	12,597	-0.06%
2019/10/15	5	52.30	6	51.70	51.90	-1	12,432	-0.01%
2019/10/14	2	51.30	23	50.89	51.00	-21	12,356	-0.17%
2019/10/09	0	0.00	5	49.35	49.00	-5	12,257	-0.04%
2019/10/08	16	49.76	8	49.36	49.00	8	12,218	0.07%
2019/10/07	28	52.08	18	52.19	52.00	10	12,094	0.08%
2019/10/04	4	50.80	3	50.40	50.40	1	11,927	0.01%
2019/10/03	6	49.99	1	50.00	50.40	5	11,969	0.04%
2019/10/02	0	0.00	12	49.48	50.20	-12	11,948	-0.10%
2019/10/01	4	49.85	7	49.29	49.35	-3	11,880	-0.03%
2019/09/27	2	50.55	4	50.35	50.60	-2	11,792	-0.02%
2019/09/26	16	50.98	16	50.49	50.00	0	11,732	0.00%
2019/09/25	6	49.90	7	49.54	49.80	-1	11,662	-0.01%
2019/09/24	7	50.91	9	50.20	50.20	-2	11,747	-0.02%
2019/09/23	19	50.67	25	51.10	50.50	-6	11,671	-0.05%
2019/09/20	6	49.14	1	49.00	49.55	5	11,584	0.04%
2019/09/19	12	49.97	18	49.83	49.90	-6	11,494	-0.05%
2019/09/18	10	49.32	16	49.20	49.85	-6	11,286	-0.05%
2019/09/17	30	48.13	29	48.13	48.80	1	10,971	0.01%
2019/09/16	31	45.82	76	47.00	47.30	-45	10,652	-0.42%
2019/09/12	10	43.06	21	43.24	43.80	-11	10,271	-0.11%
2019/09/09	12	41.59	0	0.00	41.05	12	10,795	0.11%
2019/09/06	12	42.43	13	42.31	42.10	-1	10,828	-0.01%
2019/09/05	19	42.90	29	42.98	42.80	-10	10,905	-0.09%
2019/09/04	11	41.35	8	41.76	42.00	3	11,021	0.03%
2019/09/03	15	41.76	18	42.05	40.75	-3	11,207	-0.03%
2019/09/02	8	40.63	12	41.13	41.50	-4	11,119	-0.04%
2019/08/30	1	41.25	0	0.00	40.30	1	11,103	0.01%
2019/08/29	4	39.26	0	0.00	39.85	4	11,137	0.04%
2019/08/27	3	39.28	0	0.00	38.90	3	11,287	0.03%
2019/08/26	33	40.06	2	39.65	39.00	31	11,364	0.27%
2019/08/23	1	41.70	0	0.00	41.70	1	11,441	0.01%
2019/08/22	20	42.76	23	42.49	42.10	-3	11,611	-0.03%
2019/08/20	14	41.96	16	41.55	41.30	-2	11,863	-0.02%
2019/08/16	6	42.63	8	41.98	41.60	-2	12,307	-0.02%
2019/08/15	14	41.43	44	41.14	41.85	-30	12,377	-0.24%
2019/08/14	20	41.66	10	40.91	41.10	10	12,382	0.08%
2019/08/12	2	40.28	0	0.00	40.55	2	12,470	0.02%
2019/08/08	20	39.87	18	39.24	39.80	2	12,449	0.02%
2019/08/07	6	39.62	15	38.89	38.20	-9	12,443	-0.07%
2019/08/06	9	37.17	3	37.93	39.75	6	12,402	0.05%
2019/08/05	3	39.60	52	40.10	38.25	-49	12,331	-0.40%
2019/08/02	12	39.55	11	39.18	40.00	1	12,357	0.01%
2019/08/01	22	41.05	9	40.92	40.85	13	12,300	0.11%
2019/07/31	53	42.26	2	42.23	42.50	51	12,306	0.41%
2019/07/30	5	43.28	17	42.24	42.00	-12	12,355	-0.10%
2019/07/29	4	44.63	6	44.24	43.80	-2	12,241	-0.02%
2019/07/26	6	44.05	7	43.96	44.25	-1	12,174	-0.01%
2019/07/25	10	44.50	16	44.27	44.40	-6	12,142	-0.05%
2019/07/24	40	43.47	101	44.28	45.00	-61	12,018	-0.51%	大賣/
2019/07/23	62	41.86	68	41.83	41.75	-6	11,824	-0.05%
2019/07/22	56	41.02	62	41.65	41.70	-6	11,745	-0.05%
2019/07/19	99	40.77	79	40.86	41.00	20	11,591	0.17%
2019/07/18	30	40.14	46	40.96	39.80	-16	11,394	-0.14%
2019/07/17	23	39.88	22	39.61	39.25	1	11,135	0.01%
2019/07/16	9	40.02	8	39.83	39.65	1	11,312	0.01%
2019/07/15	11	39.15	8	39.29	39.50	3	11,537	0.03%
2019/07/12	1	39.15	8	39.68	39.60	-7	11,601	-0.06%
2019/07/11	5	39.32	17	39.32	39.70	-12	11,686	-0.10%
2019/07/10	13	38.31	10	38.60	38.65	3	11,659	0.03%
2019/07/09	28	38.47	8	38.31	37.60	20	11,532	0.17%
2019/07/08	6	40.41	0	0.00	40.40	6	11,434	0.05%
2019/07/05	1	41.80	1	41.75	41.70	0	11,450	0.00%
2019/07/04	62	41.67	7	41.89	41.55	55	11,545	0.48%
2019/07/03	3	41.50	6	41.73	41.65	-3	11,665	-0.03%
2019/07/02	36	43.39	16	43.37	43.15	20	11,684	0.17%
2019/07/01	3	43.25	3	43.25	43.25	0	11,679	0.00%
2019/06/28	0	0.00	15	39.28	39.35	-15	11,664	-0.13%
2019/06/27	20	39.86	23	39.68	39.55	-3	11,856	-0.03%
2019/06/26	5	38.47	6	38.45	38.75	-1	11,962	-0.01%
2019/06/25	0	0.00	1	39.10	38.50	-1	12,158	-0.01%
2019/06/24	7	38.61	7	38.65	39.10	0	12,282	0.00%
2019/06/21	12	39.41	5	38.60	38.20	7	12,487	0.06%
2019/06/20	2	38.65	1	38.85	38.70	1	12,545	0.01%
2019/06/19	46	38.67	81	38.56	39.35	-35	12,462	-0.28%
2019/06/18	24	36.03	14	35.63	36.15	10	12,064	0.08%
2019/06/17	48	37.42	36	37.79	36.95	12	12,255	0.10%
2019/06/14	23	36.65	23	36.47	36.50	0	12,161	0.00%
2019/06/13	58	37.26	47	37.98	37.35	11	12,247	0.09%
2019/06/12	3	37.72	4	38.03	37.75	-1	12,018	-0.01%
2019/06/11	9	36.69	9	36.77	37.50	0	11,473	0.00%
2019/06/10	6	33.07	9	33.46	34.10	-3	11,177	-0.03%
2019/06/06	16	31.84	3	31.70	31.55	13	11,061	0.12%
2019/06/05	24	33.14	18	33.17	32.65	6	10,990	0.05%
2019/06/04	13	32.88	12	33.12	32.55	1	10,954	0.01%
2019/06/03	9	31.72	13	31.75	32.05	-4	10,845	-0.04%
2019/05/31	42	32.70	35	32.49	32.70	7	10,794	0.06%
2019/05/30	17	31.77	22	31.77	32.00	-5	10,711	-0.05%
2019/05/29	37	30.88	37	30.48	31.55	0	10,536	0.00%
2019/05/28	18	30.44	14	30.69	30.35	4	10,470	0.04%
2019/05/27	24	30.27	24	30.53	29.80	0	10,423	0.00%
2019/05/24	55	32.48	53	32.03	31.25	2	10,197	0.02%
2019/05/23	29	32.82	13	33.74	32.75	16	9,939	0.16%
2019/05/22	13	37.99	2	38.60	36.05	11	9,712	0.11%
2019/05/21	2	36.60	2	38.05	38.00	0	9,665	0.00%
2019/05/20	55	40.62	17	38.31	38.15	38	9,561	0.40%
2019/05/17	19	41.74	3	41.35	40.60	16	9,478	0.17%
2019/05/16	1	45.90	1	46.30	45.00	0	9,380	0.00%
2019/05/15	0	0.00	3	46.95	46.80	-3	9,431	-0.03%
2019/05/14	15	43.86	68	43.87	43.50	-53	9,402	-0.56%
2019/05/13	10	45.42	65	44.31	45.00	-55	9,449	-0.58%
2019/05/10	70	45.96	12	45.78	45.30	58	9,480	0.61%
2019/05/09	26	46.18	60	46.81	46.10	-34	9,432	-0.36%
2019/05/08	12	48.42	14	48.76	48.70	-2	9,379	-0.02%
2019/05/07	50	45.05	0	0.00	47.50	50	9,300	0.54%
2019/04/30	3	46.30	0	0.00	46.50	3	9,301	0.03%
2019/04/29	4	44.96	2	45.00	45.40	2	9,332	0.02%
2019/04/26	15	50.15	2	48.80	48.70	13	9,300	0.14%
2019/04/25	10	50.74	5	50.80	51.60	5	9,427	0.05%
2019/04/24	4	51.00	5	50.30	51.00	-1	9,414	-0.01%
2019/04/23	3	52.20	5	52.50	50.60	-2	9,360	-0.02%
2019/04/22	12	53.40	14	53.49	53.80	-2	9,309	-0.02%
2019/04/19	7	51.01	7	51.77	52.00	0	9,170	0.00%
2019/04/18	9	48.29	6	49.12	48.15	3	8,936	0.03%
2019/04/17	19	47.53	15	48.52	48.55	4	8,983	0.04%
2019/04/16	3	49.35	0	0.00	48.00	3	8,901	0.03%
2019/04/12	0	0.00	22	45.94	46.35	-22	8,939	-0.25%
2019/04/11	11	47.37	0	0.00	46.90	11	8,970	0.12%
2019/04/09	3	48.30	1	47.95	46.55	2	8,890	0.02%
2019/04/08	1	50.20	0	0.00	51.10	1	8,932	0.01%
2019/04/03	9	48.87	10	48.93	49.20	-1	8,974	-0.01%
2019/04/02	2	46.30	5	46.38	48.30	-3	9,024	-0.03%
2019/04/01	0	0.00	3	45.73	45.00	-3	8,933	-0.03%
2019/03/29	12	45.57	12	45.59	46.60	0	8,711	0.00%
2019/03/28	5	45.38	11	45.05	45.80	-6	8,632	-0.07%
2019/03/27	6	42.18	29	43.07	44.00	-23	8,607	-0.27%
2019/03/26	10	41.53	4	43.90	41.50	6	8,614	0.07%
2019/03/25	5	42.70	4	43.20	43.35	1	8,492	0.01%
2019/03/22	24	44.14	22	44.02	44.20	2	8,623	0.02%
2019/03/21	12	41.99	0	0.00	42.15	12	8,721	0.14%
2019/03/20	0	0.00	14	42.23	42.00	-14	8,977	-0.16%
2019/03/19	0	0.00	3	40.22	39.90	-3	9,202	-0.03%
2019/03/18	2	39.48	14	39.49	39.30	-12	9,650	-0.12%
2019/03/15	0	0.00	2	37.43	37.25	-2	10,059	-0.02%
2019/03/12	10	36.80	11	36.45	36.30	-1	10,691	-0.01%
2019/03/11	0	0.00	7	36.94	36.70	-7	11,032	-0.06%
2019/03/08	15	36.52	15	36.54	36.30	0	11,377	0.00%
2019/03/07	14	38.05	20	37.99	37.80	-6	11,509	-0.05%
2019/03/06	26	38.27	10	37.95	37.80	16	11,975	0.13%
2019/03/05	7	38.43	3	38.60	38.15	4	12,156	0.03%
2019/03/04	14	37.83	10	38.10	38.70	4	12,150	0.03%
2019/02/27	41	38.51	35	37.59	37.75	6	12,186	0.05%
2019/02/26	8	38.29	10	38.35	38.50	-2	12,076	-0.02%
2019/02/25	1	36.85	0	0.00	36.80	1	11,876	0.01%
2019/02/22	3	36.13	5	36.30	36.05	-2	11,864	-0.02%
2019/02/21	20	37.07	9	36.98	36.85	11	11,862	0.09%
2019/02/19	0	0.00	15	38.03	38.30	-15	11,809	-0.13%
2019/02/18	6	38.43	6	37.67	37.50	0	11,865	0.00%
2019/02/15	14	38.02	10	37.70	37.60	4	12,073	0.03%
2019/02/14	13	38.56	17	38.12	38.15	-4	12,184	-0.03%
2019/02/13	2	38.00	14	38.17	38.10	-12	12,103	-0.10%
2019/02/12	14	38.61	3	38.60	39.00	11	12,034	0.09%
2019/02/11	8	37.16	10	37.13	37.25	-2	12,048	-0.02%
2019/01/30	2	36.68	12	36.23	35.95	-10	12,073	-0.08%
2019/01/29	5	36.70	0	0.00	36.70	5	12,067	0.04%
2019/01/25	10	36.20	10	36.00	36.00	0	12,041	0.00%
2019/01/24	18	36.19	23	36.29	36.00	-5	12,023	-0.04%
2019/01/23	15	35.55	15	35.29	35.65	0	11,935	0.00%
2019/01/22	23	35.69	12	35.07	35.20	11	11,962	0.09%
2019/01/21	12	36.23	10	36.25	36.25	2	11,870	0.02%
2019/01/18	18	36.50	35	36.55	36.75	-17	11,812	-0.14%
2019/01/17	47	35.79	54	35.54	35.55	-7	11,648	-0.06%
2019/01/16	10	34.40	10	34.65	34.65	0	11,481	0.00%
2019/01/15	13	33.90	10	34.25	34.50	3	11,490	0.03%
2019/01/14	0	0.00	6	34.35	34.30	-6	11,431	-0.05%
2019/01/11	12	34.40	12	33.49	33.25	0	11,357	0.00%
2019/01/10	12	33.87	12	34.38	34.45	0	11,243	0.00%
2019/01/09	33	34.84	21	33.86	33.50	12	11,212	0.11%
2019/01/08	10	34.75	10	35.10	35.20	0	11,047	0.00%
2019/01/07	11	34.37	15	35.02	34.70	-4	10,995	-0.04%
2019/01/04	18	33.91	13	33.70	33.50	5	10,953	0.05%
2019/01/03	2	34.60	3	34.75	34.70	-1	10,943	-0.01%
2019/01/02	10	34.00	10	34.65	34.10	0	10,824	0.00%
2018/12/28	20	33.68	23	33.73	33.80	-3	10,841	-0.03%
2018/12/27	5	34.30	8	33.94	33.65	-3	10,850	-0.03%
2018/12/26	46	34.41	78	33.13	32.80	-32	10,677	-0.30%
2018/12/25	42	35.99	31	35.31	35.15	11	10,571	0.10%
2018/12/24	12	36.06	17	36.52	37.45	-5	10,361	-0.05%
2018/12/22	5	36.10	10	35.98	35.75	-5	10,235	-0.05%
2018/12/21	8	36.31	12	35.29	36.30	-4	10,278	-0.04%
2018/12/20	15	35.72	22	35.39	34.80	-7	10,098	-0.07%
2018/12/19	33	35.61	5	36.10	35.10	28	9,975	0.28%
2018/12/18	11	36.79	9	36.35	36.30	2	9,811	0.02%
2018/12/17	29	36.76	21	36.62	37.35	8	9,706	0.08%
2018/12/14	32	36.47	13	36.81	37.20	19	9,423	0.20%
2018/12/13	30	38.21	14	38.20	37.75	16	9,117	0.18%
2018/12/12	11	40.58	11	41.08	39.65	0	8,849	0.00%
2018/12/11	22	39.20	34	39.62	40.00	-12	8,632	-0.14%
2018/12/10	15	36.54	10	36.34	36.40	5	8,376	0.06%
2018/12/07	1	34.10	12	33.90	35.75	-11	8,035	-0.14%
2018/12/06	18	32.68	9	33.93	32.50	9	7,826	0.11%
2018/12/05	6	33.50	6	34.73	34.50	0	7,775	0.00%
2018/12/04	22	34.40	31	35.42	34.15	-9	7,604	-0.12%
2018/12/03	16	32.34	46	32.84	33.45	-30	7,323	-0.41%
2018/11/30	0	0.00	5	29.90	30.45	-5	7,115	-0.07%
2018/11/29	7	31.31	0	0.00	30.00	7	7,093	0.10%
2018/11/28	30	30.55	20	31.15	31.15	10	6,655	0.15%
2018/11/27	0	0.00	6	30.48	30.20	-6	6,545	-0.09%
2018/11/26	5	29.70	1	31.10	30.00	4	6,477	0.06%
2018/11/23	0	0.00	20	30.18	29.80	-20	6,370	-0.31%
2018/11/19	1	30.45	0	0.00	31.00	1	6,184	0.02%
2018/11/16	13	31.86	9	32.79	32.00	4	6,094	0.07%
2018/11/15	3	32.58	3	32.50	32.60	0	6,026	0.00%
2018/11/14	7	33.02	11	32.99	32.90	-4	5,900	-0.07%
2018/11/13	4	30.83	5	31.02	31.10	-1	5,631	-0.02%
2018/11/08	1	29.40	10	30.00	29.70	-9	5,481	-0.16%
2018/11/07	0	0.00	15	29.15	29.60	-15	5,363	-0.28%
2018/11/06	10	27.27	0	0.00	26.95	10	5,306	0.19%
2018/11/05	0	0.00	10	27.67	28.05	-10	5,299	-0.19%
2018/11/02	0	0.00	4	25.99	25.90	-4	5,270	-0.08%
2018/11/01	10	25.35	3	25.18	25.20	7	5,330	0.13%
2018/10/30	20	24.35	0	0.00	24.40	20	5,287	0.38%
2018/10/26	0	0.00	10	25.30	25.70	-10	5,200	-0.19%
2018/10/25	8	26.06	10	26.30	26.00	-2	5,151	-0.04%
2018/10/24	5	26.85	10	26.80	26.95	-5	5,109	-0.10%
2018/10/22	0	0.00	10	25.65	25.50	-10	4,940	-0.20%
2018/10/19	5	24.55	0	0.00	24.50	5	4,910	0.10%
2018/10/17	0	0.00	5	24.85	24.35	-5	4,821	-0.10%
2018/10/16	10	24.85	0	0.00	24.75	10	4,770	0.21%
2018/10/15	7	24.30	0	0.00	23.90	7	4,732	0.15%
2018/10/12	1	24.15	5	23.95	24.25	-4	4,700	-0.09%
2018/10/11	30	23.95	0	0.00	23.95	30	4,645	0.65%
2018/10/09	2	26.80	1	26.60	26.60	1	4,532	0.02%
2018/10/08	28	27.89	2	27.85	26.80	26	4,491	0.58%
2018/10/05	5	28.00	5	29.31	28.80	0	4,394	0.00%
2018/10/04	10	29.90	0	0.00	29.70	10	4,309	0.23%
2018/10/03	8	30.78	0	0.00	30.85	8	4,247	0.19%
2018/10/01	0	0.00	5	30.20	30.10	-5	4,069	-0.12%
2018/09/27	0	0.00	2	29.20	29.40	-2	3,937	-0.05%
2018/09/26	2	30.13	2	30.68	29.90	0	3,854	0.00%
2018/09/25	1	31.45	2	31.70	31.50	-1	3,757	-0.03%
2018/09/20	1	32.50	0	0.00	32.00	1	3,638	0.03%
2018/09/19	1	32.90	3	33.22	32.90	-2	3,554	-0.06%
2018/09/18	13	33.19	5	33.65	33.00	8	3,551	0.23%
2018/09/17	8	34.53	17	34.72	34.30	-9	3,421	-0.26%
2018/09/14	8	33.48	10	33.88	34.00	-2	3,060	-0.07%
2018/09/13	2	32.50	10	33.34	32.60	-8	2,683	-0.30%
2018/09/11	1	31.80	1	32.40	31.30	0	2,317	0.00%
2018/09/10	0	0.00	15	31.16	31.35	-15	2,210	-0.68%
2018/09/07	20	30.60	10	31.25	30.80	10	2,110	0.47%
2018/09/06	5	31.67	0	0.00	31.00	5	2,012	0.25%
2018/09/05	8	31.80	12	31.86	32.50	-4	1,849	-0.22%
2018/09/04	2	30.05	0	0.00	30.00	2	1,631	0.12%
2018/08/30	0	0.00	10	29.00	28.80	-10	1,455	-0.69%
2018/08/29	0	0.00	2	29.10	28.80	-2	1,457	-0.14%
2018/08/20	0	0.00	6	28.23	27.90	-6	1,467	-0.41%
2018/08/17	0	0.00	13	30.00	29.30	-13	1,438	-0.90%
2018/08/15	1	29.40	2	30.23	30.20	-1	1,407	-0.07%
2018/08/13	0	0.00	10	29.40	29.40	-10	1,316	-0.76%
2018/08/10	2	28.60	2	28.80	28.85	0	1,263	0.00%
2018/08/09	0	0.00	1	28.80	28.25	-1	1,210	-0.08%
2018/08/08	0	0.00	2	28.23	28.20	-2	1,163	-0.17%
2018/08/07	0	0.00	3	27.32	27.45	-3	1,091	-0.27%
2018/08/06	1	27.20	2	27.10	26.90	-1	1,111	-0.09%
2018/08/02	0	0.00	2	26.70	26.75	-2	1,150	-0.17%
2018/07/20	0	0.00	2	26.50	26.55	-2	1,200	-0.17%
2018/07/17	2	26.50	0	0.00	26.40	2	1,286	0.16%
2018/07/11	1	26.55	0	0.00	26.50	1	1,343	0.07%
2018/07/10	0	0.00	1	26.60	26.55	-1	1,352	-0.07%
2018/07/06	1	25.90	1	26.15	26.70	0	1,412	0.00%
2018/07/04	2	26.70	0	0.00	26.65	2	1,441	0.14%
2018/07/02	1	27.95	0	0.00	27.95	1	1,467	0.07%
2018/06/29	1	27.85	0	0.00	27.85	1	1,508	0.07%
2018/06/28	3	28.00	0	0.00	28.00	3	1,520	0.20%
2018/06/27	0	0.00	27	28.71	29.00	-27	1,600	-1.69%
2018/06/26	2	26.70	0	0.00	26.95	2	1,690	0.12%
2018/06/25	2	27.00	37	27.20	27.55	-35	1,730	-2.02%
2018/06/21	3	26.73	0	0.00	26.90	3	1,814	0.17%
2018/06/20	2	26.43	0	0.00	26.50	2	1,847	0.11%
2018/06/19	0	0.00	15	26.89	27.05	-15	1,878	-0.80%
2018/06/15	1	26.60	0	0.00	26.45	1	1,902	0.05%
2018/06/14	0	0.00	3	26.80	26.60	-3	1,926	-0.16%
2018/06/13	3	27.35	0	0.00	26.75	3	2,001	0.15%
2018/06/12	1	27.10	0	0.00	27.10	1	2,084	0.05%
2018/06/11	2	26.85	0	0.00	26.90	2	2,111	0.09%
2018/06/07	5	27.40	5	27.25	27.20	0	2,252	0.00%
2018/06/05	0	0.00	2	26.90	26.45	-2	2,679	-0.07%
2018/06/04	10	26.50	21	26.64	26.75	-11	2,999	-0.37%
2018/05/31	1	25.20	0	0.00	25.25	1	3,302	0.03%
2018/05/25	0	0.00	1	26.10	26.00	-1	3,805	-0.03%
2018/05/23	4	25.66	1	25.70	25.60	3	3,840	0.08%
2018/05/18	10	25.00	0	0.00	25.05	10	3,832	0.26%
2018/05/16	1	25.25	0	0.00	25.20	1	3,820	0.03%
2018/05/15	2	25.40	0	0.00	25.20	2	3,824	0.05%
2018/05/11	10	25.80	0	0.00	25.70	10	3,844	0.26%
2018/05/07	23	25.76	0	0.00	25.75	23	3,843	0.60%
2018/05/04	5	26.20	9	26.49	26.10	-4	3,837	-0.10%
2018/05/02	20	26.67	0	0.00	26.60	20	3,838	0.52%
2018/04/27	10	26.60	0	0.00	26.65	10	3,854	0.26%
2018/04/26	10	27.20	0	0.00	26.60	10	3,864	0.26%
2018/04/24	5	27.50	2	27.63	27.65	3	3,863	0.08%
2018/04/23	1	28.45	6	28.20	28.20	-5	3,854	-0.13%
2018/04/20	10	29.70	0	0.00	29.60	10	3,848	0.26%
2018/04/19	1	30.00	0	0.00	30.00	1	3,875	0.03%
2018/04/18	12	29.60	0	0.00	29.50	12	3,958	0.30%
2018/04/17	6	30.00	1	29.65	29.50	5	3,946	0.13%
2018/04/12	3	31.13	7	31.10	30.35	-4	3,892	-0.10%
2018/04/11	8	30.76	0	0.00	30.70	8	3,869	0.21%
2018/04/10	11	31.64	0	0.00	31.50	11	3,835	0.29%
2018/04/09	4	31.23	1	31.20	31.15	3	3,837	0.08%
2018/04/02	3	33.27	25	33.70	32.80	-22	3,795	-0.58%
2018/03/30	10	34.39	7	33.77	33.70	3	3,724	0.08%
2018/03/29	23	34.10	18	34.87	35.70	5	3,609	0.14%
2018/03/28	0	0.00	2	32.90	32.60	-2	3,441	-0.06%
2018/03/27	34	32.31	15	32.40	32.70	19	3,386	0.56%
2018/03/22	1	32.00	0	0.00	32.00	1	3,247	0.03%
2018/03/21	7	32.33	5	32.50	32.35	2	3,193	0.06%
2018/03/16	2	32.70	0	0.00	31.50	2	3,056	0.07%
2018/03/14	5	33.25	11	33.05	33.00	-6	2,939	-0.20%
2018/03/13	6	34.04	0	0.00	33.90	6	2,857	0.21%
2018/03/12	10	33.30	15	33.37	34.50	-5	2,799	-0.18%
2018/03/09	4	33.99	7	34.27	34.40	-3	2,570	-0.12%
2018/03/08	6	34.18	35	33.43	34.30	-29	2,367	-1.23%
2018/03/07	12	32.13	6	31.92	31.90	6	2,037	0.29%
2018/03/06	12	32.54	26	33.18	33.20	-14	1,914	-0.73%
2018/03/05	10	30.35	20	32.04	32.65	-10	1,688	-0.59%
2018/03/02	0	0.00	20	30.20	29.90	-20	1,423	-1.41%
2018/03/01	2	29.43	13	29.42	30.40	-11	1,289	-0.85%
2018/02/27	0	0.00	4	27.55	27.70	-4	1,189	-0.34%
2018/02/23	0	0.00	10	27.25	27.30	-10	1,141	-0.88%
2018/02/12	0	0.00	2	25.30	25.35	-2	1,110	-0.18%
2018/02/09	10	24.98	0	0.00	25.10	10	1,123	0.89%
2018/02/06	8	25.82	1	26.20	25.40	7	1,152	0.61%
2018/02/01	2	26.25	2	26.85	26.80	0	1,173	0.00%
2018/01/29	3	26.40	0	0.00	26.40	3	1,255	0.24%
2018/01/25	10	25.85	0	0.00	25.90	10	1,277	0.78%
2018/01/22	2	26.48	0	0.00	26.40	2	1,342	0.15%
2018/01/19	1	26.60	4	26.55	26.40	-3	1,446	-0.21%
2018/01/18	3	26.78	3	26.70	26.70	0	1,615	0.00%
2018/01/17	5	26.90	0	0.00	27.05	5	1,779	0.28%
2018/01/16	10	27.25	0	0.00	27.20	10	1,762	0.57%
2018/01/15	25	27.72	4	27.50	27.70	21	1,735	1.21%
2018/01/12	1	26.90	2	27.38	27.65	-1	1,710	-0.06%
2018/01/11	0	0.00	1	26.55	26.55	-1	1,627	-0.06%
2018/01/10	3	26.40	3	26.30	26.30	0	1,618	0.00%
2018/01/09	16	26.26	0	0.00	26.45	16	1,611	0.99%
2018/01/08	3	26.60	3	26.40	26.40	0	1,601	0.00%
2018/01/04	5	26.65	0	0.00	26.60	5	1,586	0.32%
2018/01/03	8	26.82	3	26.75	26.90	5	1,579	0.32%
2018/01/02	2	26.38	2	27.00	27.25	0	1,559	0.00%