南電 (8046)-群益金鼎-高雄券商分點個股進出

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
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/21	0	0.00	1	125.50	126.50	-1	2,075	-0.05%
2024/11/18	0	0.00	2	121.50	124.00	-2	2,131	-0.09%
2024/11/14	0	0.00	1	120.50	121.00	-1	2,127	-0.05%
2024/11/12	1	124.52	0	0.00	124.00	1	2,141	0.05%
2024/11/08	4	131.25	5	131.60	129.50	-1	2,155	-0.05%
2024/11/07	0	0.00	1	130.50	132.00	-1	2,154	-0.05%
2024/11/06	1	123.50	0	0.00	124.50	1	2,153	0.05%
2024/11/04	1.1	127.27	0	0.00	124.50	1.1	2,268	0.05%
2024/11/01	2	128.75	1	128.50	131.50	1	2,305	0.04%
2024/10/30	2	131.75	2	131.25	133.00	0	2,399	0.00%
2024/10/24	0	0.00	1	138.00	137.00	-1	2,585	-0.04%
2024/10/23	2	140.00	2	140.50	140.50	0	2,613	0.00%
2024/10/22	5	139.10	4	140.50	140.50	1	2,631	0.04%
2024/10/18	0	0.00	1	133.00	133.50	-1	2,654	-0.04%
2024/10/16	0	0.00	1	134.50	135.50	-1	2,964	-0.03%
2024/10/15	2	139.00	0	0.00	137.00	2	3,038	0.07%
2024/10/08	0.1	137.00	0	0.00	136.50	0.1	3,460	0.00%
2024/10/01	1	141.50	0	0.00	141.00	1	3,469	0.03%
2024/09/27	0	0.00	3	143.33	142.50	-3	3,532	-0.08%
2024/09/25	1	140.00	1	141.00	139.00	0	3,567	0.00%
2024/09/23	1	137.00	0	0.00	140.00	1	3,650	0.03%
2024/09/20	0	0.00	1	140.00	137.00	-1	3,711	-0.03%
2024/09/18	0	0.00	0.1	133.50	133.00	-0.1	3,834	0.00%
2024/09/16	1	135.00	0	0.00	133.00	1	3,879	0.03%
2024/09/13	1.1	133.80	1	132.50	134.00	0.1	3,883	0.00%
2024/09/12	0	0.00	1	127.00	127.50	-1	3,913	-0.03%
2024/09/10	4	123.62	2	123.00	122.00	2	3,937	0.05%
2024/09/09	2	124.25	0	0.00	125.50	2	3,939	0.05%
2024/09/05	0	0.00	1	131.00	128.00	-1	3,961	-0.03%
2024/09/04	0	135.00	0	0.00	130.00	0	3,962	0.00%
2024/09/03	2.4	143.83	1	147.00	142.00	1.4	3,926	0.03%
2024/08/29	1	145.50	0	0.00	147.00	1	4,010	0.02%
2024/08/27	2	145.50	2	146.50	147.00	0	4,402	0.00%
2024/08/23	1	147.00	0	0.00	147.00	1	4,616	0.02%
2024/08/22	0	0.00	1	148.50	150.50	-1	4,657	-0.02%
2024/08/21	1	148.00	0	0.00	147.50	1	4,591	0.02%
2024/08/20	0	0.00	1	150.50	148.50	-1	4,598	-0.02%
2024/08/12	0.1	147.00	10	146.00	147.50	-9.9	4,658	-0.21%
2024/08/09	20	143.25	0	0.00	141.50	20	4,718	0.42%
2024/08/08	3	138.83	0	0.00	138.50	3	4,708	0.06%
2024/08/07	2	144.25	3	142.83	143.00	-1	4,681	-0.02%
2024/08/06	0	0.00	3	139.50	140.50	-3	4,628	-0.06%
2024/08/05	5.7	141.06	1	145.50	140.50	4.7	4,505	0.10%
2024/08/02	2.2	160.55	0	0.00	156.00	2.2	4,442	0.05%
2024/08/01	1	169.50	2	171.50	169.50	-1	4,339	-0.02%
2024/07/31	2.2	164.01	2	163.50	166.00	0.2	4,324	0.00%
2024/07/30	5.1	163.54	4	166.50	170.00	1.1	4,299	0.03%
2024/07/26	1	174.50	0.2	174.50	178.00	0.8	4,172	0.02%
2024/07/23	1	181.50	0	0.00	181.50	1	4,140	0.02%
2024/07/22	29.5	178.43	2	177.50	176.50	27.5	4,128	0.67%
2024/07/19	1	184.50	1	187.00	183.00	0	4,112	0.00%
2024/07/18	9	192.56	2.3	191.24	191.00	6.7	4,196	0.16%
2024/07/17	2.2	197.30	7.4	192.05	195.50	-5.2	4,227	-0.12%
2024/07/16	18	184.08	2	185.50	183.50	16	4,060	0.39%
2024/07/15	3	187.33	21.2	187.52	187.50	-18.2	4,053	-0.45%
2024/07/12	0	0.00	17.1	189.66	189.00	-17.1	4,033	-0.42%
2024/07/11	5.1	185.82	5.1	185.72	186.50	0	3,931	0.00%
2024/07/10	2	178.24	2	176.00	176.50	0	3,790	0.00%
2024/07/09	1.3	179.62	0	0.00	179.00	1.3	3,798	0.03%
2024/07/05	2.1	183.76	0	0.00	183.50	2.1	3,769	0.06%
2024/07/04	0.3	184.33	1	183.50	183.50	-0.7	3,772	-0.02%
2024/07/03	0.1	183.00	2.2	183.36	181.00	-2.1	3,758	-0.06%
2024/07/02	4.3	179.15	0	0.00	178.50	4.3	3,730	0.11%
2024/07/01	1	183.00	0	0.00	182.50	1	3,712	0.03%
2024/06/28	0.1	189.50	0.1	188.42	186.00	0	3,695	0.00%
2024/06/26	0.2	188.50	2	187.75	188.00	-1.8	3,665	-0.05%
2024/06/25	1.2	185.83	0	0.00	187.00	1.2	3,625	0.03%
2024/06/24	4	193.13	0.2	193.50	191.50	3.8	3,537	0.11%
2024/06/21	9	197.28	2	197.50	196.50	7	3,462	0.20%
2024/06/19	0.3	200.00	0	0.00	198.50	0.3	3,391	0.01%
2024/06/18	2	197.00	2	196.50	196.50	0	3,350	0.00%
2024/06/17	2	196.00	6	196.17	195.50	-4	3,359	-0.12%
2024/06/14	0	0.00	1	196.50	194.00	-1	3,378	-0.03%
2024/06/13	6.2	193.11	1	193.50	194.00	5.2	3,391	0.15%
2024/06/12	1.1	192.00	1	195.00	191.00	0.1	3,401	0.00%
2024/06/07	1.2	193.50	0	0.00	194.50	1.2	3,371	0.04%
2024/06/06	1	191.50	1	192.50	189.50	0	3,358	0.00%
2024/06/05	2	194.50	1	194.00	191.00	1	3,350	0.03%
2024/06/04	1.1	197.59	1	196.50	197.00	0.1	3,341	0.00%
2024/06/03	1	200.50	0	0.00	197.00	1	3,348	0.03%
2024/05/31	3	200.83	1	203.50	195.50	2	3,320	0.06%
2024/05/30	9.2	203.55	5	205.00	202.50	4.2	2,957	0.14%
2024/05/29	4.1	209.09	13.2	208.16	207.00	-9.1	2,959	-0.31%
2024/05/28	8	190.75	3	193.00	202.00	5	2,753	0.18%
2024/05/27	0.1	185.50	0	0.00	188.50	0.1	2,731	0.00%
2024/05/24	5	185.90	0	0.00	186.00	5	2,812	0.18%
2024/05/23	0	0.00	2	190.25	189.00	-2	2,818	-0.07%
2024/05/21	0	0.00	1	183.50	183.50	-1	2,836	-0.04%
2024/05/20	1	187.00	10	188.50	187.00	-9	2,844	-0.32%
2024/05/17	2	192.50	0	0.00	190.00	2	2,858	0.07%
2024/05/16	10.4	194.40	1	193.00	193.50	9.4	2,900	0.32%
2024/05/15	0	0.00	1	191.50	191.00	-1	2,889	-0.03%
2024/05/14	0	0.00	0	191.00	190.00	0	2,847	0.00%
2024/05/10	0.2	188.00	0	0.00	190.00	0.2	2,841	0.01%
2024/05/09	1	188.50	1	186.50	186.50	0	2,839	0.00%
2024/04/29	2	188.75	0	0.00	190.50	2	2,864	0.07%
2024/04/26	1	188.00	1	191.00	188.00	0	2,872	0.00%
2024/04/25	1	188.50	10.1	190.49	188.00	-9.1	2,880	-0.32%
2024/04/24	14.1	189.79	7	190.93	194.50	7.1	2,849	0.25%
2024/04/23	9	181.94	11	182.23	185.00	-2	2,742	-0.07%
2024/04/22	4.2	176.19	1	175.50	174.50	3.2	2,657	0.12%
2024/04/19	2	172.75	0	0.00	171.50	2	2,634	0.08%
2024/04/18	1	180.00	0	0.00	179.00	1	2,557	0.04%
2024/04/17	1	183.00	0	0.00	181.50	1	2,527	0.04%
2024/04/16	1.1	183.67	2	186.50	185.00	-0.9	2,493	-0.03%
2024/04/15	1	191.07	0	0.00	190.50	1	2,500	0.04%
2024/04/12	3	200.00	0	0.00	199.00	3	2,528	0.12%
2024/04/11	1	201.00	0.1	202.00	199.50	0.9	2,601	0.03%
2024/04/10	3	206.98	0	0.00	203.00	3	2,740	0.11%
2024/04/09	0.1	207.00	0	0.00	206.50	0.1	2,765	0.00%
2024/04/03	2.3	209.57	2	209.75	209.00	0.3	2,805	0.01%
2024/04/02	1	207.50	1	208.00	208.00	0	2,809	0.00%
2024/04/01	1.1	209.36	7.4	207.41	209.50	-6.3	2,812	-0.22%
2024/03/29	2.1	199.74	1	201.50	200.50	1.1	2,785	0.04%
2024/03/28	6.3	199.50	1	200.50	198.00	5.3	2,778	0.19%
2024/03/27	4	202.38	0	0.00	202.00	4	2,823	0.14%
2024/03/26	5	206.50	0	0.00	204.00	5	2,872	0.17%
2024/03/25	3	208.50	0	0.00	208.50	3	2,937	0.10%
2024/03/22	2	211.25	0	0.00	211.00	2	2,996	0.07%
2024/03/21	0	0.00	0.1	212.00	212.00	-0.1	3,036	0.00%
2024/03/20	1	212.50	0	0.00	212.50	1	3,096	0.03%
2024/03/19	1	211.50	3	211.50	211.50	-2	3,104	-0.06%
2024/03/18	1.1	206.32	2.4	207.75	211.00	-1.3	3,115	-0.04%
2024/03/15	0	201.50	0	0.00	202.00	0	3,110	0.00%
2024/03/14	3	204.00	0	0.00	206.00	3	3,108	0.10%
2024/03/11	1	205.00	0	0.00	207.50	1	3,199	0.03%
2024/03/08	0	0.00	1	208.50	206.50	-1	3,322	-0.03%
2024/03/07	0	0.00	0.2	206.00	203.50	-0.2	3,378	-0.01%
2024/03/06	2.1	205.53	0	0.00	206.00	2.1	3,388	0.06%
2024/03/05	6.2	211.03	0	0.00	210.00	6.2	3,400	0.18%
2024/03/04	0	0.00	122	208.50	209.00	-122	3,442	-3.54%	大賣/鉅額交易
2024/03/01	10	211.50	1	211.00	210.50	9	3,459	0.26%
2024/02/29	1.1	207.62	0	0.00	211.50	1.1	3,458	0.03%
2024/02/27	5.8	212.01	2.1	211.05	210.50	3.7	3,424	0.11%
2024/02/23	2.1	222.74	0.1	225.00	221.50	2	3,390	0.06%
2024/02/22	2.2	225.48	0.3	226.30	225.00	1.9	3,425	0.06%
2024/02/21	2	227.50	1	229.00	228.00	1	3,411	0.03%
2024/02/20	0.1	230.00	0	0.00	229.50	0.1	3,414	0.00%
2024/02/19	3.4	230.63	36.1	230.20	230.50	-32.8	3,454	-0.95%
2024/02/16	1	228.00	9	225.61	228.00	-8	3,462	-0.23%
2024/02/15	32	220.63	22	223.98	224.50	10	3,465	0.29%
2024/02/05	2	225.00	2	225.50	225.50	0	3,451	0.00%
2024/02/02	10	225.50	1	227.50	227.50	9	3,491	0.26%
2024/02/01	0.1	226.00	0.1	225.50	226.50	0	3,533	0.00%
2024/01/31	1	227.00	3	227.00	227.00	-2	3,579	-0.06%
2024/01/30	2	227.75	1	229.00	227.00	1	3,603	0.03%
2024/01/29	0	0.00	0.1	228.00	228.00	-0.1	3,628	0.00%
2024/01/26	1	223.00	0	0.00	225.00	1	3,738	0.03%
2024/01/25	1	225.50	10.2	224.51	224.50	-9.2	3,778	-0.24%
2024/01/23	4	226.50	0	0.00	227.50	4	3,825	0.10%
2024/01/22	0.1	225.50	0	0.00	225.00	0.1	3,827	0.00%
2024/01/19	0	0.00	27.3	221.58	221.50	-27.3	3,865	-0.71%
2024/01/18	6	217.00	25	217.92	216.50	-19	3,906	-0.49%
2024/01/17	0.1	221.67	4	223.99	218.50	-4	3,917	-0.10%
2024/01/16	0	223.50	0	0.00	223.50	0	3,903	0.00%
2024/01/15	1.1	226.02	0	0.00	224.00	1.1	3,890	0.03%
2024/01/12	1	228.50	1	228.50	229.00	0	3,882	0.00%
2024/01/11	10	227.00	0	0.00	228.00	10	3,931	0.25%
2024/01/09	1	227.50	2	227.00	226.00	-1	3,991	-0.03%
2024/01/08	3	225.00	2	224.75	224.50	1	3,978	0.03%
2024/01/05	19	229.00	12	229.08	227.00	7	3,914	0.18%
2024/01/04	4.4	233.27	0.1	234.00	231.00	4.3	3,860	0.11%
2024/01/03	3.1	244.81	0	0.00	243.00	3.1	3,772	0.08%
2023/12/29	1	251.00	1	251.00	251.50	0	3,818	0.00%
2023/12/27	0	0.00	3	249.50	250.00	-3	3,836	-0.08%
2023/12/26	0	0.00	1	249.00	247.50	-1	3,883	-0.03%
2023/12/25	0.1	245.50	2	244.75	246.00	-1.9	3,936	-0.05%
2023/12/22	2	242.51	1	245.01	241.50	1	3,974	0.03%
2023/12/21	1	246.00	0	0.00	244.50	1	3,952	0.03%
2023/12/20	1	244.03	1	247.00	245.50	0	3,964	0.00%
2023/12/19	9.1	245.94	0	0.00	244.50	9.1	3,977	0.23%
2023/12/18	1	251.50	0	0.00	251.50	1	3,974	0.03%
2023/12/15	0	0.00	1	253.00	252.50	-1	4,052	-0.02%
2023/12/13	1.1	248.50	0	0.00	250.00	1.1	4,157	0.03%
2023/12/12	1.2	249.08	0.4	252.50	248.00	0.8	4,381	0.02%
2023/12/11	0	0.00	14	252.05	252.50	-14	4,415	-0.32%
2023/12/08	1.2	249.13	0	0.00	250.00	1.2	4,443	0.03%
2023/12/07	4	249.25	0	0.00	247.00	4	4,529	0.09%
2023/12/06	22.2	251.17	22	250.91	249.00	0.2	4,527	0.00%
2023/12/05	3	250.84	21.3	253.50	252.50	-18.2	4,476	-0.41%
2023/12/04	22	242.85	82	244.54	250.50	-60	4,364	-1.37%
2023/12/01	1	244.50	3.3	249.06	249.50	-2.3	4,269	-0.05%
2023/11/30	2	249.50	10	249.25	248.00	-8	4,251	-0.19%
2023/11/29	1	246.00	0.3	246.00	251.00	0.7	4,252	0.02%
2023/11/28	0	0.00	1	245.00	245.00	-1	4,208	-0.02%
2023/11/27	0	0.00	17	238.50	239.00	-17	4,170	-0.41%
2023/11/24	0	0.00	1	239.50	238.00	-1	4,195	-0.02%
2023/11/22	1	237.50	0	0.00	237.00	1	4,265	0.02%
2023/11/21	2	241.75	2	244.00	242.50	0	4,264	0.00%
2023/11/20	0.7	239.00	0	0.00	239.00	0.7	4,280	0.02%
2023/11/17	2	237.00	0	0.00	237.00	2	4,269	0.05%
2023/11/16	2	237.00	7	235.93	238.50	-5	4,271	-0.12%
2023/11/13	0	0.00	1	234.50	230.50	-1	4,221	-0.02%
2023/11/10	20.1	223.50	0	0.00	228.00	20.1	4,226	0.48%
2023/11/09	24	228.63	2	228.50	227.50	22	4,200	0.52%
2023/11/08	3.1	231.98	0	0.00	231.00	3.1	4,201	0.07%
2023/11/07	28.1	232.89	0	0.00	232.50	28.1	4,181	0.67%
2023/11/06	0.2	236.00	1	237.00	237.00	-0.8	4,201	-0.02%
2023/11/03	34	233.60	6	232.50	232.50	28	4,199	0.67%
2023/11/02	1	243.00	1	246.00	243.00	0	4,130	0.00%
2023/10/31	0.1	236.00	1	236.50	236.00	-0.9	4,181	-0.02%
2023/10/30	15	232.50	0	0.00	232.00	15	4,263	0.35%
2023/10/27	0.1	231.00	0	0.00	233.50	0.1	4,309	0.00%
2023/10/26	23	230.00	0	0.00	229.00	23	4,322	0.53%
2023/10/25	42	237.15	2	241.00	238.00	40	4,282	0.93%
2023/10/24	20	235.50	3	234.00	238.00	17	4,327	0.39%
2023/10/23	82	238.35	0	0.00	237.00	82	4,353	1.88%
2023/10/20	2.3	240.00	11	239.50	239.50	-8.7	4,398	-0.20%
2023/10/19	0	0.00	1	243.02	242.50	-1	4,421	-0.02%
2023/10/18	3	249.00	0	0.00	250.50	3	4,439	0.07%
2023/10/17	1	256.50	1	255.50	255.50	0	4,458	0.00%
2023/10/12	1	257.00	0	260.00	256.50	1	4,835	0.02%
2023/10/11	0	257.00	22	258.98	260.00	-22	4,923	-0.45%
2023/10/06	5.1	256.25	0	0.00	251.50	5.1	5,040	0.10%
2023/10/05	11	261.45	2	261.00	260.50	9	5,050	0.18%
2023/10/03	0	0.00	0	265.00	262.00	0	5,070	0.00%
2023/10/02	0	0.00	23.1	269.44	267.50	-23.1	5,179	-0.45%
2023/09/28	0.3	266.00	0	0.00	266.50	0.3	5,182	0.01%
2023/09/27	0.1	263.50	0	0.00	265.00	0.1	5,166	0.00%
2023/09/25	0	0.00	6	269.00	269.00	-6	5,186	-0.12%
2023/09/22	1	258.50	1	260.00	267.00	0	5,138	0.00%
2023/09/20	9.1	262.94	1	267.50	260.50	8.1	5,100	0.16%
2023/09/19	1	273.50	7.1	271.55	271.00	-6.1	5,047	-0.12%
2023/09/18	0.8	272.88	4.2	274.79	272.50	-3.4	4,983	-0.07%
2023/09/15	10	268.00	14.2	268.58	272.00	-4.2	4,889	-0.09%
2023/09/14	2	258.75	2	259.25	259.00	0	4,683	0.00%
2023/09/13	6	260.42	6	259.00	257.50	0	4,665	0.00%
2023/09/12	1	260.50	1	259.00	260.50	0	4,689	0.00%
2023/09/08	2	246.50	0.1	246.50	249.00	2	4,791	0.04%
2023/09/07	1	250.00	1	251.50	250.00	0	4,860	0.00%
2023/09/06	0	0.00	0.3	249.50	249.00	-0.3	4,890	-0.01%
2023/09/04	0	0.00	1.1	246.09	250.00	-1.1	5,054	-0.02%
2023/09/01	4.1	239.54	0	0.00	243.00	4.1	5,138	0.08%
2023/08/31	2	241.50	0.1	242.50	241.50	1.9	5,234	0.04%
2023/08/29	1	244.00	3	241.67	244.00	-2	5,405	-0.04%
2023/08/28	0	0.00	0.3	237.55	236.50	-0.3	5,416	-0.01%
2023/08/25	0.1	232.50	0	0.00	231.00	0.1	5,489	0.00%
2023/08/24	2	237.00	1	237.50	239.50	1	5,579	0.02%
2023/08/22	1.2	229.33	0	0.00	229.50	1.2	5,872	0.02%
2023/08/21	0.1	229.55	0	0.00	228.00	0.1	6,151	0.00%
2023/08/18	10	233.50	0	0.00	231.00	10	6,247	0.16%
2023/08/16	1	236.00	1	240.00	236.00	0	6,441	0.00%
2023/08/15	0.1	236.00	0	0.00	236.50	0.1	6,553	0.00%
2023/08/14	50.2	232.50	1	232.97	232.00	49.2	6,639	0.74%
2023/08/11	2	240.23	0	0.00	238.50	2	6,726	0.03%
2023/08/10	1.1	239.95	0	0.00	238.50	1.1	6,828	0.02%
2023/08/09	2	250.50	2	247.75	247.00	0	6,830	0.00%
2023/08/08	2.1	246.04	0	0.00	245.00	2.1	6,867	0.03%
2023/08/07	2	252.00	0	0.00	250.50	2	6,877	0.03%
2023/08/04	3.1	254.03	4	254.00	252.50	-0.9	6,923	-0.01%
2023/08/02	0	0.00	1	254.00	251.50	-1	7,040	-0.01%
2023/08/01	1	250.00	1	257.00	249.50	0	7,091	0.00%
2023/07/31	12.1	254.50	10	251.15	248.00	2.1	7,135	0.03%
2023/07/28	5.3	252.93	1	254.50	254.50	4.3	7,229	0.06%
2023/07/27	2.1	250.04	0	0.00	250.00	2.1	7,271	0.03%
2023/07/26	3.1	259.90	0	0.00	254.50	3.1	7,344	0.04%
2023/07/25	1	264.50	0	0.00	258.00	1	7,480	0.01%
2023/07/24	1.1	264.45	3	263.00	261.50	-1.9	7,518	-0.03%
2023/07/21	4	259.00	3	258.33	258.00	1	7,599	0.01%
2023/07/20	4	269.25	5	271.40	267.00	-1	7,689	-0.01%
2023/07/19	12.1	270.95	8.1	269.30	266.50	4	7,723	0.05%
2023/07/18	7	275.64	5.1	273.95	275.50	1.9	7,678	0.02%
2023/07/14	1	268.00	3	269.83	266.00	-2	7,540	-0.03%
2023/07/13	5	265.00	0.1	264.00	264.50	4.9	7,468	0.07%
2023/07/12	2.1	248.00	3.1	253.19	254.50	-1	7,352	-0.01%
2023/07/10	2	243.51	0	0.00	243.50	2	7,441	0.03%
2023/07/07	1.1	248.86	0	0.00	246.50	1.1	7,447	0.01%
2023/07/06	1.1	257.05	0	0.00	255.50	1.1	7,352	0.01%
2023/07/05	5	263.31	0	0.00	261.50	5	7,356	0.07%
2023/07/04	2	262.00	3	262.00	262.00	-1	7,334	-0.01%
2023/07/03	0	0.00	1	268.00	270.00	-1	7,384	-0.01%
2023/06/30	0	265.00	0	0.00	264.00	0	7,531	0.00%
2023/06/29	3	263.33	0	0.00	262.50	3	7,637	0.04%
2023/06/28	9	268.06	0	0.00	262.00	9	7,679	0.12%
2023/06/27	0.3	269.40	0	0.00	268.50	0.3	7,779	0.00%
2023/06/21	3	279.00	2.2	278.64	278.00	0.8	8,025	0.01%
2023/06/20	4	279.00	6	282.00	281.50	-2	8,127	-0.02%
2023/06/16	5.1	278.84	4	279.50	279.50	1.1	8,322	0.01%
2023/06/15	0	284.00	1	281.00	281.00	-1	8,296	-0.01%
2023/06/14	8	294.31	3	293.50	293.50	5	8,249	0.06%
2023/06/13	6	290.17	2.2	291.94	293.00	3.8	8,253	0.05%
2023/06/12	0	0.00	4	285.50	286.00	-4	8,243	-0.05%
2023/06/09	2	283.73	1	282.00	284.50	1	8,308	0.01%
2023/06/08	4.3	283.66	3	283.83	282.00	1.3	8,401	0.02%
2023/06/07	2.4	291.84	3	292.51	290.00	-0.7	8,463	-0.01%
2023/06/06	3.1	296.59	0	0.00	296.50	3.1	8,514	0.04%
2023/06/05	1	305.00	0	0.00	305.00	1	8,504	0.01%
2023/06/02	0	306.50	1	307.00	308.00	-1	8,495	-0.01%
2023/06/01	1.1	297.62	1	300.00	298.50	0.1	8,464	0.00%
2023/05/31	5	299.90	6	300.92	303.00	-1	8,667	-0.01%
2023/05/30	3	295.52	4	294.50	294.00	-1	8,725	-0.01%
2023/05/29	3	302.50	2	304.50	302.50	1	8,686	0.01%
2023/05/26	3.6	306.68	3	305.33	303.00	0.5	8,597	0.01%
2023/05/25	4	302.14	111	301.91	302.50	-107	8,464	-1.26%	大賣/鉅額交易
2023/05/24	3	286.17	23.1	290.38	292.00	-20.1	8,223	-0.24%
2023/05/23	3	285.65	3	285.68	289.00	0	8,138	0.00%
2023/05/22	5.6	284.23	4	282.00	281.50	1.6	8,079	0.02%
2023/05/19	0	288.00	22	291.93	293.00	-22	7,965	-0.28%
2023/05/18	8	286.44	1	288.00	285.50	7	7,929	0.09%
2023/05/17	3	287.17	13	290.81	286.50	-10	7,927	-0.13%
2023/05/16	2	289.50	34	290.31	288.50	-32	7,854	-0.41%
2023/05/15	4	282.13	3	283.00	281.00	1	7,773	0.01%
2023/05/12	3	283.50	15	283.43	287.00	-12	7,789	-0.15%
2023/05/11	4	282.24	4	281.50	278.00	0	7,758	0.00%
2023/05/10	4.1	281.89	5	284.00	282.50	-1	7,761	-0.01%
2023/05/09	3	285.50	23.1	285.72	287.50	-20.1	7,767	-0.26%
2023/05/08	3.1	282.81	5.4	284.40	281.00	-2.3	7,773	-0.03%
2023/05/05	4.1	275.41	2.1	276.02	277.50	2.1	7,758	0.03%
2023/05/04	3	269.50	5	271.80	272.50	-2	7,857	-0.03%
2023/05/03	2	275.00	2	276.50	276.00	0	7,900	0.00%
2023/05/02	6	277.42	5	277.30	277.50	1	7,915	0.01%
2023/04/28	4	274.13	6.1	275.02	274.50	-2.1	7,942	-0.03%
2023/04/27	3	266.67	3	267.00	266.50	0	7,815	0.00%
2023/04/26	4	266.00	40	262.01	269.00	-36	7,812	-0.46%
2023/04/25	7	262.64	1	269.85	258.00	6	7,838	0.08%
2023/04/24	3	264.33	36	263.64	268.50	-33	7,743	-0.43%
2023/04/21	3	261.67	49	260.11	260.00	-46	7,734	-0.59%
2023/04/20	1.1	256.00	2	257.50	255.00	-1	7,732	-0.01%
2023/04/19	2	258.25	3	261.00	254.00	-1	7,858	-0.01%
2023/04/17	0	260.00	7	261.71	264.50	-7	8,079	-0.09%
2023/04/14	6	263.50	2	262.50	263.00	4	8,253	0.05%
2023/04/13	34	265.15	1	266.00	264.00	33	8,265	0.40%
2023/04/12	5.1	273.04	1	273.00	274.50	4.1	8,201	0.05%
2023/04/11	2	275.00	1	274.02	274.00	1	8,246	0.01%
2023/04/10	7	272.79	4	275.00	275.50	3	8,270	0.04%
2023/04/07	1	274.50	13	274.15	274.00	-12	8,272	-0.15%
2023/04/06	3.1	274.02	4	273.88	274.50	-0.9	8,283	-0.01%
2023/03/31	4	284.25	1.1	283.62	283.00	3	8,310	0.04%
2023/03/30	4	279.88	17.1	280.56	281.00	-13.1	8,315	-0.16%
2023/03/29	6	275.42	3	275.83	272.00	3	8,478	0.04%
2023/03/28	2.2	274.24	5	275.50	273.50	-2.8	8,836	-0.03%
2023/03/27	2.1	284.55	1	281.50	285.50	1.1	8,862	0.01%
2023/03/24	2	286.51	9.1	289.41	286.50	-7.1	9,014	-0.08%
2023/03/23	4	276.63	4.4	278.20	280.50	-0.4	8,871	0.00%
2023/03/22	4	276.38	4.2	275.96	275.50	-0.2	8,921	0.00%
2023/03/21	3	266.83	5	267.80	269.00	-2	8,944	-0.02%
2023/03/20	0	0.00	1	263.50	262.50	-1	8,933	-0.01%
2023/03/17	0	0.00	1	263.00	261.00	-1	9,094	-0.01%
2023/03/16	3	258.50	42	259.64	259.00	-39	9,229	-0.42%
2023/03/15	8	262.63	13	261.31	259.50	-5	9,580	-0.05%
2023/03/14	1.1	261.32	0	0.00	260.00	1.1	9,712	0.01%
2023/03/13	3	263.83	30	265.00	266.00	-27	9,889	-0.27%
2023/03/10	7	263.07	6	262.25	260.00	1	9,931	0.01%
2023/03/09	14	266.89	13.1	267.64	266.50	0.9	10,174	0.01%
2023/03/08	2	263.00	3	258.18	263.00	-1	10,063	-0.01%
2023/03/07	7	259.29	5.1	258.00	258.50	1.9	10,084	0.02%
2023/03/06	7	262.14	18	261.22	261.00	-11	10,128	-0.11%
2023/03/03	4.1	260.15	5	260.20	259.00	-0.9	10,261	-0.01%
2023/03/02	0	0.00	6.1	250.50	250.50	-6.1	10,165	-0.06%
2023/03/01	30	230.50	6	233.92	240.50	24	10,116	0.24%
2023/02/24	5.1	236.82	3	241.00	235.00	2.1	10,158	0.02%
2023/02/23	0	0.00	0.5	241.20	243.00	-0.5	10,183	0.00%
2023/02/22	2.1	240.79	0	0.00	240.00	2.1	10,408	0.02%
2023/02/21	5	247.20	0	0.00	247.00	5	10,602	0.05%
2023/02/20	4	246.50	1.1	247.73	244.00	2.9	10,845	0.03%
2023/02/17	1	245.50	4	245.88	245.50	-3	11,153	-0.03%
2023/02/16	3	245.67	1	247.50	247.50	2	11,793	0.02%
2023/02/15	3.1	235.63	15.2	242.57	244.00	-12.1	11,900	-0.10%
2023/02/14	0	0.00	1.3	239.81	238.50	-1.3	11,952	-0.01%
2023/02/13	3.1	235.34	2	236.50	233.00	1.1	12,322	0.01%
2023/02/10	2	237.75	51	237.65	237.00	-49	12,572	-0.39%
2023/02/09	3	243.33	3	243.00	243.00	0	12,694	0.00%
2023/02/08	1.2	244.08	0	0.00	244.00	1.2	12,976	0.01%
2023/02/07	4.1	242.07	4	243.88	244.00	0.1	13,058	0.00%
2023/02/06	12	239.96	10	242.30	239.00	2	13,207	0.02%
2023/02/03	18	258.78	9	254.89	255.00	9	13,161	0.07%
2023/02/02	10.1	261.58	12.1	261.69	264.50	-2	13,207	-0.02%
2023/02/01	6	253.17	18	252.50	255.50	-12	13,225	-0.09%
2023/01/31	3	244.00	3	244.67	243.00	0	13,197	0.00%
2023/01/30	6.3	244.46	5	242.60	246.00	1.3	13,404	0.01%
2023/01/17	3	234.67	1	235.00	234.50	2	13,495	0.01%
2023/01/16	1	232.00	3	232.67	233.00	-2	13,839	-0.01%
2023/01/13	19	233.39	15	236.37	230.00	4	14,000	0.03%
2023/01/12	1	233.00	2	234.25	232.00	-1	14,152	-0.01%
2023/01/11	7	235.29	1	235.00	234.00	6	14,447	0.04%
2023/01/10	5	232.70	6	235.33	236.50	-1	14,660	-0.01%
2023/01/09	12	232.29	12	234.46	236.00	0	14,843	0.00%
2023/01/06	2	225.50	8	225.94	227.50	-6	14,819	-0.04%
2023/01/05	105	219.84	79	219.45	219.50	26	14,815	0.18%	大買/
2023/01/04	34.1	223.98	2	226.22	223.00	32.1	14,728	0.22%
2023/01/03	1.1	231.23	11	232.00	233.00	-9.9	14,662	-0.07%
2022/12/30	2	233.00	2	228.50	227.00	0	14,732	0.00%
2022/12/29	5	231.00	3	230.00	231.00	2	14,768	0.01%
2022/12/28	6.1	233.26	16.3	232.84	231.50	-10.2	14,913	-0.07%
2022/12/27	1	241.00	2	239.75	238.00	-1	15,074	-0.01%
2022/12/26	1.1	238.09	2	238.50	237.00	-0.9	15,149	-0.01%
2022/12/23	6	241.50	6	239.00	242.00	0	15,276	0.00%
2022/12/22	14.1	238.38	19.2	239.96	243.00	-5.1	15,283	-0.03%
2022/12/21	4.5	237.28	2	238.25	237.00	2.5	15,279	0.02%
2022/12/20	112.3	242.81	4	244.00	241.50	108.3	15,189	0.71%	大買/鉅額交易
2022/12/19	8	259.12	4	257.50	257.00	4	14,930	0.03%
2022/12/16	80	263.22	4	263.25	260.00	76	14,855	0.51%
2022/12/15	4	272.38	6	272.50	274.00	-2	14,757	-0.01%
2022/12/14	7	272.50	6	271.58	274.00	1	14,743	0.01%
2022/12/13	68	272.67	8	278.25	270.00	60	14,790	0.41%
2022/12/12	4	278.63	3	278.83	281.00	1	14,675	0.01%
2022/12/09	25	282.52	6	283.67	281.50	19	14,751	0.13%
2022/12/08	8.1	283.59	9	279.06	287.00	-0.9	14,641	-0.01%
2022/12/07	7.8	283.54	4	279.13	278.50	3.8	14,622	0.03%
2022/12/06	6	309.25	7.2	309.40	304.50	-1.2	14,293	-0.01%
2022/12/05	11	307.95	11.1	308.26	310.50	-0.1	14,155	0.00%
2022/12/02	5	292.01	5	291.20	295.50	0	13,957	0.00%
2022/12/01	6	285.68	7.1	288.99	286.50	-1	13,977	-0.01%
2022/11/30	3	269.00	5	267.90	269.50	-2	13,656	-0.01%
2022/11/29	7	267.57	5	268.20	267.00	2	13,768	0.01%
2022/11/28	1	273.00	4	272.13	273.00	-3	13,889	-0.02%
2022/11/25	10	273.95	8	273.62	271.00	2	14,066	0.01%
2022/11/24	6	264.83	10	265.00	270.00	-4	13,891	-0.03%
2022/11/23	3	261.33	21	263.93	259.00	-18	13,814	-0.13%
2022/11/22	3	260.67	3	261.33	262.00	0	13,857	0.00%
2022/11/21	4	261.25	4	261.50	261.00	0	13,867	0.00%
2022/11/18	7	263.72	6	259.50	258.00	1	13,855	0.01%
2022/11/17	18	269.19	9	270.06	267.50	9	13,777	0.07%
2022/11/16	8	268.06	6	270.33	272.50	2	13,810	0.01%
2022/11/15	13	267.65	11	264.41	270.50	2	13,909	0.01%
2022/11/14	18	263.00	14.1	265.61	263.00	4	13,834	0.03%
2022/11/11	0	0.00	1	256.50	256.50	-1	13,368	-0.01%
2022/11/10	4	232.75	4.1	233.51	233.50	-0.1	13,309	0.00%
2022/11/09	23	230.02	24	231.83	234.50	-1	13,340	-0.01%
2022/11/08	6	222.08	7.1	220.38	219.00	-1.1	13,260	-0.01%
2022/11/07	3	217.33	3	215.67	214.50	0	13,156	0.00%
2022/11/04	9.1	213.64	7	216.64	217.00	2.1	13,147	0.02%
2022/11/03	2	212.50	3	216.83	217.00	-1	12,958	-0.01%
2022/11/02	6	214.00	9	213.78	217.50	-3	12,985	-0.02%
2022/11/01	6	210.75	4	208.13	208.50	2	12,849	0.02%
2022/10/31	5	211.20	7	212.07	211.50	-2	12,874	-0.02%
2022/10/28	8	207.69	10	209.00	208.50	-2	12,879	-0.02%
2022/10/27	6	203.26	6	203.92	207.00	0	12,750	0.00%
2022/10/26	12	203.50	10	200.30	199.50	2	12,741	0.02%
2022/10/25	22.1	207.96	56	207.53	207.00	-34	12,665	-0.27%
2022/10/24	10	205.95	22	208.46	207.50	-12	12,654	-0.10%
2022/10/21	8	201.25	7	200.43	195.00	1	12,710	0.01%
2022/10/20	16	198.22	11	198.55	199.50	5	12,735	0.04%
2022/10/19	11	207.05	8.1	206.32	205.00	2.9	12,665	0.02%
2022/10/18	12	197.42	25.1	197.47	201.00	-13.1	12,497	-0.10%
2022/10/17	15	190.73	13	192.08	195.00	2	12,474	0.02%
2022/10/14	10	190.10	8	194.73	195.50	2	12,509	0.02%
2022/10/13	13.1	185.37	12	180.29	178.00	1.1	12,619	0.01%
2022/10/12	3	190.00	7	188.71	189.00	-4	12,571	-0.03%
2022/10/11	29.1	192.16	14	189.64	187.50	15.1	12,616	0.12%
2022/10/07	6.1	203.46	5	204.70	204.00	1.1	12,604	0.01%
2022/10/06	7	203.63	6	204.92	207.00	1	12,628	0.01%
2022/10/05	18	203.78	22.1	201.83	200.50	-4.1	12,668	-0.03%
2022/10/04	6	193.83	5	197.30	198.00	1	12,570	0.01%
2022/10/03	2	188.75	2	188.53	188.50	0	12,519	0.00%
2022/09/30	5	183.49	5.1	186.61	189.00	0	12,630	0.00%
2022/09/29	4	187.87	5	187.00	186.00	-1	12,684	-0.01%
2022/09/28	6	192.25	6	194.00	187.00	0	12,715	0.00%
2022/09/27	1	197.50	2.1	193.57	200.00	-1.1	12,759	-0.01%
2022/09/26	0	202.50	0	0.00	193.00	0	12,737	0.00%
2022/09/23	2	207.50	3	206.52	205.00	-1	12,722	-0.01%
2022/09/22	54	209.66	3	208.68	207.00	51	12,698	0.40%
2022/09/21	2	217.00	1	218.00	216.00	1	12,641	0.01%
2022/09/20	5	221.90	4	219.50	220.50	1	12,644	0.01%
2022/09/19	3	223.00	3	223.00	222.00	0	12,513	0.00%
2022/09/16	34.1	226.08	3	224.00	221.50	31.1	12,492	0.25%
2022/09/15	4	229.63	5	229.90	228.00	-1	12,403	-0.01%
2022/09/14	3	229.67	3	228.83	229.50	0	12,408	0.00%
2022/09/13	11.1	242.41	4	241.00	240.00	7.1	12,285	0.06%
2022/09/12	1	247.00	2	247.51	246.50	-1	12,262	-0.01%
2022/09/08	2	244.75	1	242.04	242.00	1	12,336	0.01%
2022/09/07	2	237.59	2	243.50	242.00	0	12,397	0.00%
2022/09/06	3	250.50	3	253.00	250.50	0	12,319	0.00%
2022/09/05	1	250.50	27	252.09	247.50	-26	12,305	-0.21%
2022/09/02	21	243.24	5	245.10	243.00	16	12,206	0.13%
2022/09/01	56.3	247.00	6	249.00	244.50	50.3	12,032	0.42%
2022/08/31	5	268.10	11	268.77	270.50	-6	11,794	-0.05%
2022/08/30	3.1	266.15	3	268.00	267.50	0.1	11,767	0.00%
2022/08/29	11.1	261.14	4	265.25	266.50	7.1	11,715	0.06%
2022/08/26	11	280.86	13.1	280.27	278.00	-2.1	11,605	-0.02%
2022/08/25	4	275.25	6	275.75	276.00	-2	11,562	-0.02%
2022/08/24	9.2	271.74	7	270.36	270.00	2.2	11,603	0.02%
2022/08/23	8.3	277.04	5	279.20	274.00	3.3	11,453	0.03%
2022/08/22	19.2	297.72	15	298.06	288.00	4.2	11,245	0.04%
2022/08/19	8	285.38	11	292.95	295.00	-3	10,925	-0.03%
2022/08/18	6	271.17	7	278.07	281.50	-1	10,763	-0.01%
2022/08/17	7	279.07	13	279.73	278.00	-6	10,705	-0.06%
2022/08/16	7	280.07	6	279.75	277.00	1	10,591	0.01%
2022/08/15	12.1	277.29	12	278.67	282.00	0.1	10,432	0.00%
2022/08/12	4	260.13	5	260.70	261.50	-1	10,094	-0.01%
2022/08/11	4	253.75	10	256.20	254.00	-6	9,930	-0.06%
2022/08/10	5	249.20	4	248.63	245.50	1	9,778	0.01%
2022/08/09	3	248.67	8	250.31	249.00	-5	9,654	-0.05%
2022/08/08	7	242.14	5	242.80	246.50	2	9,525	0.02%
2022/08/05	6	244.75	5	244.40	244.00	1	9,468	0.01%
2022/08/04	9	235.61	10	234.60	234.50	-1	9,353	-0.01%
2022/08/03	3	234.83	4	236.13	234.00	-1	9,176	-0.01%
2022/08/02	5	234.90	4.2	236.79	238.00	0.8	9,128	0.01%
2022/08/01	7	235.29	7	238.71	243.50	0	8,992	0.00%
2022/07/29	7	242.07	8	241.75	240.50	-1	8,840	-0.01%
2022/07/28	79.2	242.17	20.7	246.91	238.50	58.5	8,673	0.67%
2022/07/27	21.3	255.66	22	254.02	263.50	-0.7	8,248	-0.01%
2022/07/26	6	264.58	3	263.50	254.50	3	7,993	0.04%
2022/07/25	12	276.75	8	281.00	272.00	4	7,811	0.05%
2022/07/22	11	284.27	7	282.50	278.50	4	7,679	0.05%
2022/07/21	13.4	278.95	12	278.38	282.00	1.4	7,498	0.02%
2022/07/20	3	264.02	6	267.25	266.50	-3	7,230	-0.04%
2022/07/19	5	256.40	83	252.52	253.00	-78	7,063	-1.10%
2022/07/18	85	258.72	6	258.17	259.00	79	7,012	1.13%
2022/07/15	3	247.17	13	245.85	253.50	-10	6,872	-0.15%
2022/07/14	16	244.81	5	240.60	247.00	11	6,744	0.16%
2022/07/13	3	247.17	5	245.90	242.00	-2	6,583	-0.03%
2022/07/12	4	240.25	6	239.75	238.50	-2	6,465	-0.03%
2022/07/11	6	254.17	3	248.50	248.50	3	6,373	0.05%
2022/07/08	9	257.33	11	260.77	262.00	-2	6,216	-0.03%
2022/07/07	8	247.07	8	250.13	251.50	0	5,992	0.00%
2022/07/06	5	247.20	5	244.80	243.00	0	5,833	0.00%
2022/07/05	3	240.50	5	246.20	247.00	-2	5,761	-0.03%
2022/07/04	13.1	249.25	12	248.75	244.00	1.1	5,570	0.02%
2022/07/01	3	257.50	5	248.80	244.00	-2	5,428	-0.04%
2022/06/30	3	261.17	1	265.00	260.50	2	5,294	0.04%
2022/06/29	14	277.61	13.2	276.35	273.50	0.8	5,213	0.02%
2022/06/28	2	300.00	0	0.00	289.50	2	5,134	0.04%
2022/06/27	3	306.00	6	307.75	312.50	-3	5,099	-0.06%
2022/06/24	2	286.50	1	284.50	284.50	1	5,038	0.02%
2022/06/23	3	290.00	3	288.17	286.50	0	4,981	0.00%
2022/06/22	3	302.50	2	298.75	294.00	1	4,931	0.02%
2022/06/21	0	0.00	2	310.00	314.00	-2	4,846	-0.04%
2022/06/20	4	309.38	7	308.21	299.00	-3	4,812	-0.06%
2022/06/17	11.2	316.68	6	315.92	316.00	5.2	4,736	0.11%
2022/06/16	4	320.38	5	325.90	316.00	-1	4,613	-0.02%
2022/06/15	14	338.57	7	330.86	329.50	7	4,489	0.16%
2022/06/14	4	342.13	3	341.50	343.00	1	4,421	0.02%
2022/06/10	1	360.00	0	0.00	365.00	1	4,379	0.02%
2022/06/09	1	373.50	2	371.00	372.00	-1	4,350	-0.02%
2022/06/08	2	370.25	1	365.00	365.00	1	4,333	0.02%
2022/06/07	2	370.50	1	367.50	367.50	1	4,335	0.02%
2022/06/06	4	375.25	3	374.50	373.00	1	4,331	0.02%
2022/06/02	2	365.00	2	371.75	372.00	0	4,373	0.00%
2022/06/01	9	380.39	3	374.50	371.00	6	4,385	0.14%
2022/05/31	1	392.00	1	394.50	394.50	0	4,295	0.00%
2022/05/30	2	391.75	5	392.00	395.00	-3	4,324	-0.07%
2022/05/27	4	375.75	4	376.25	376.50	0	4,282	0.00%
2022/05/26	2	370.50	1	368.50	368.00	1	4,372	0.02%
2022/05/25	4	366.25	4	372.13	381.00	0	4,314	0.00%
2022/05/24	2	386.00	0	0.00	380.00	2	4,219	0.05%
2022/05/23	0	0.00	1	398.00	397.50	-1	4,195	-0.02%
2022/05/20	2	404.50	0	0.00	401.50	2	4,207	0.05%
2022/05/19	2	401.75	2	405.50	407.50	0	4,241	0.00%
2022/05/18	1	413.00	2	414.75	414.00	-1	4,263	-0.02%
2022/05/17	1	403.00	1	407.50	407.50	0	4,259	0.00%
2022/05/16	0	0.00	1	414.00	401.00	-1	4,301	-0.02%
2022/05/13	1	397.00	1	396.50	398.00	0	4,277	0.00%
2022/05/12	2	388.49	2	381.50	381.00	0	4,265	0.00%
2022/05/11	1	401.50	0	0.00	391.00	1	4,229	0.02%
2022/05/10	2	392.75	1	397.50	404.00	1	4,228	0.02%
2022/05/09	2	397.75	2	402.75	395.00	0	4,273	0.00%
2022/05/06	3	396.67	3	399.67	401.50	0	4,351	0.00%
2022/05/05	2	415.25	3	416.33	418.00	-1	4,332	-0.02%
2022/05/04	2	407.00	0	0.00	398.50	2	4,312	0.05%
2022/05/03	2	402.00	2	399.50	399.50	0	4,350	0.00%
2022/04/29	6	402.25	4	405.75	404.00	2	4,417	0.05%
2022/04/28	0	0.00	4	398.50	395.00	-4	4,424	-0.09%
2022/04/27	4	397.00	1	392.00	409.00	3	4,415	0.07%
2022/04/26	2	409.00	4	407.38	406.00	-2	4,382	-0.05%
2022/04/25	1	402.00	2	407.00	406.50	-1	4,401	-0.02%
2022/04/22	0	440.50	2	438.00	434.50	-2	4,379	-0.05%
2022/04/21	2	460.50	2	461.25	462.50	0	4,380	0.00%
2022/04/20	2	457.75	2	458.25	458.50	0	4,406	0.00%
2022/04/18	0	441.00	0	0.00	440.50	0	4,468	0.00%
2022/04/15	0	0.00	1	444.00	441.00	-1	4,550	-0.02%
2022/04/14	3	469.33	3	467.84	467.00	0	4,539	0.00%
2022/04/13	2	465.00	1	459.00	466.00	1	4,553	0.02%
2022/04/12	2	455.75	1	454.00	454.00	1	4,575	0.02%
2022/04/11	1	460.00	2	484.50	455.00	-1	4,551	-0.02%
2022/04/08	1	517.00	1	498.00	498.00	0	4,520	0.00%
2022/04/07	1	521.00	0	509.00	509.00	1	4,488	0.02%
2022/04/06	2	513.50	2	513.50	516.00	0	4,446	0.00%
2022/04/01	0	522.00	1	521.00	526.00	-1	4,428	-0.02%
2022/03/31	7	525.43	3	531.33	524.00	4	4,442	0.09%
2022/03/30	0	0.00	6	527.00	537.00	-6	4,433	-0.14%
2022/03/25	1	519.00	0	0.00	518.00	1	4,437	0.02%
2022/03/24	0	514.00	0	0.00	508.00	0	4,422	0.00%
2022/03/23	0	0.00	3	513.00	514.00	-3	4,439	-0.07%
2022/03/22	0	0.00	1	493.00	490.00	-1	4,435	-0.02%
2022/03/21	3	486.33	1	489.00	488.50	2	4,483	0.04%
2022/03/18	2	477.50	0	0.00	480.50	2	4,509	0.04%
2022/03/17	3	485.67	5	487.60	489.50	-2	4,508	-0.04%
2022/03/16	2	467.00	2	458.50	460.00	0	4,481	0.00%
2022/03/14	3	485.67	1	485.00	485.00	2	4,419	0.05%
2022/03/11	4	493.25	4	490.88	489.00	0	4,433	0.00%
2022/03/10	3	497.83	2	498.75	498.50	1	4,467	0.02%
2022/03/09	2	482.00	2	486.00	486.50	0	4,471	0.00%
2022/03/08	2	484.00	1	475.50	475.50	1	4,524	0.02%
2022/03/07	6	499.08	0	0.00	494.50	6	4,516	0.13%
2022/03/04	1	545.00	2	542.50	547.00	-1	4,550	-0.02%
2022/03/03	7	543.57	6	547.33	535.00	1	4,564	0.02%
2022/03/02	2	543.50	2	542.00	548.00	0	4,631	0.00%
2022/03/01	2	544.22	2	550.00	539.00	0	4,670	0.00%
2022/02/25	3	524.33	4	530.00	524.00	-1	4,634	-0.02%
2022/02/24	4	515.25	1	512.00	512.00	3	4,608	0.07%
2022/02/22	2	516.50	2	524.50	521.00	0	4,598	0.00%
2022/02/21	1.2	534.50	1	534.00	533.00	0.2	4,628	0.00%
2022/02/17	1	528.00	1	525.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	5	524.80	528.00	-5	4,739	-0.11%
2022/02/14	1	499.00	1	496.00	496.00	0	4,926	0.00%
2022/02/11	2	515.00	6	517.00	514.00	-4	5,001	-0.08%
2022/02/10	4	518.75	0	0.00	516.00	4	5,059	0.08%
2022/02/09	2	506.50	4	521.50	526.00	-2	5,105	-0.04%
2022/02/08	1	486.50	6	497.08	506.00	-5	5,149	-0.10%
2022/02/07	4	476.00	4	483.75	478.00	0	5,192	0.00%
2022/01/26	5	478.10	4	475.50	472.00	1	5,269	0.02%
2022/01/25	6	484.33	9	480.94	477.00	-3	5,410	-0.06%
2022/01/24	3	487.33	3	494.00	496.00	0	5,518	0.00%
2022/01/21	3	504.50	1	490.50	490.50	2	5,596	0.04%
2022/01/20	5	518.00	6	519.00	526.00	-1	5,627	-0.02%
2022/01/19	7	524.29	6	523.00	519.00	1	5,821	0.02%
2022/01/18	2	541.00	2	545.00	545.00	0	5,860	0.00%
2022/01/17	2	520.00	2	528.00	528.00	0	5,876	0.00%
2022/01/14	2	507.00	2	513.00	514.00	0	5,944	0.00%
2022/01/13	3	510.67	3	519.00	520.00	0	6,018	0.00%
2022/01/12	3	513.33	4	511.00	505.00	-1	6,150	-0.02%
2022/01/11	3	509.33	4	510.75	509.00	-1	6,285	-0.02%
2022/01/10	5	543.60	3	523.00	517.00	2	6,323	0.03%
2022/01/07	2	569.00	2	562.00	558.00	0	6,329	0.00%
2022/01/06	1	588.00	1	573.00	573.00	0	6,406	0.00%
2022/01/05	1	585.00	1	589.00	589.00	0	6,501	0.00%
2022/01/04	2	585.00	1	585.00	585.00	1	6,518	0.02%
2022/01/03	0	0.00	1	586.00	583.00	-1	6,579	-0.02%
2021/12/30	1	574.00	1	572.00	572.00	0	6,628	0.00%
2021/12/27	1	575.00	1	576.00	576.00	0	6,985	0.00%
2021/12/24	1	578.00	1	567.00	567.00	0	7,055	0.00%
2021/12/22	1	579.00	1	571.00	571.00	0	7,317	0.00%
2021/12/17	1	572.00	1	565.00	565.00	0	7,547	0.00%
2021/12/16	1	583.00	1	572.00	572.00	0	7,602	0.00%
2021/12/15	1	556.00	1	575.00	575.00	0	7,603	0.00%
2021/12/10	0	0.00	0.1	575.00	572.00	-0.1	7,717	0.00%
2021/12/08	0	591.00	0	0.00	585.00	0	7,744	0.00%
2021/12/07	1	592.00	1	586.00	586.00	0	7,757	0.00%
2021/12/06	4.1	591.21	3.1	589.02	581.00	1	7,771	0.01%
2021/12/03	2	598.00	2	602.00	601.00	0	7,856	0.00%
2021/12/02	5	606.00	1	620.00	590.00	4	7,958	0.05%
2021/12/01	4	612.25	2	610.50	608.00	2	8,101	0.02%
2021/11/30	2	608.00	2	625.00	626.00	0	8,105	0.00%
2021/11/29	0	0.00	1	585.00	584.00	-1	8,059	-0.01%
2021/11/26	5.1	584.85	4	581.75	585.00	1.1	8,084	0.01%
2021/11/25	1	568.00	2	576.00	579.00	-1	8,020	-0.01%
2021/11/24	3	573.00	7	576.71	566.00	-4	8,127	-0.05%
2021/11/23	1	554.00	1	555.00	558.00	0	8,264	0.00%
2021/11/22	0	0.00	1	545.00	561.00	-1	8,299	-0.01%
2021/11/17	1	560.00	1	563.00	560.00	0	8,526	0.00%
2021/11/16	2	563.50	1	564.00	561.00	1	8,574	0.01%
2021/11/15	5	575.00	2	584.73	562.00	3	8,567	0.03%
2021/11/12	2	580.00	1	574.00	574.00	1	8,598	0.01%
2021/11/11	3	572.67	5	568.40	576.00	-2	8,569	-0.02%
2021/11/10	1	553.00	3	551.30	555.00	-2	8,532	-0.02%
2021/11/09	3	546.00	4	546.00	542.00	-1	8,549	-0.01%
2021/11/08	4	541.50	1	536.29	536.00	3	8,522	0.03%
2021/11/05	1.1	553.19	1	558.00	558.00	0.1	8,506	0.00%
2021/11/04	16	546.56	4	540.50	535.00	12	8,427	0.14%
2021/11/03	5	517.80	9	520.67	530.00	-4	8,376	-0.05%
2021/11/02	3	538.00	2.1	529.22	526.00	1	8,331	0.01%
2021/11/01	8	504.38	1	514.00	514.00	7	8,267	0.08%
2021/10/29	1.1	490.26	1	464.07	490.50	0	8,313	0.00%
2021/10/27	5	468.10	7	464.86	470.50	-2	8,151	-0.02%
2021/10/26	3	454.00	6	443.33	440.50	-3	7,978	-0.04%
2021/10/25	5	441.80	6	441.58	442.00	-1	8,045	-0.01%
2021/10/22	4	438.13	3	443.67	440.50	1	8,096	0.01%
2021/10/21	5	441.80	1	438.00	430.00	4	8,048	0.05%
2021/10/20	2	450.00	2	452.00	456.50	0	8,036	0.00%
2021/10/19	3	447.33	7	442.43	450.50	-4	7,971	-0.05%
2021/10/18	1	417.50	1	416.50	412.00	0	7,845	0.00%
2021/10/15	4	414.75	5	415.60	413.50	-1	7,803	-0.01%
2021/10/13	1	394.50	0	0.00	393.00	1	7,675	0.01%
2021/10/12	1	426.00	0	0.00	418.50	1	7,620	0.01%
2021/10/08	4	432.13	3	434.83	430.00	1	7,639	0.01%
2021/10/07	4	433.25	4.1	430.73	431.00	-0.1	7,595	0.00%
2021/10/06	2	413.75	0	0.00	407.00	2	7,534	0.03%
2021/10/05	1	399.00	1	405.00	425.00	0	7,507	0.00%
2021/10/04	0.1	409.00	0	0.00	401.50	0.1	7,422	0.00%
2021/10/01	2	430.50	3	416.33	423.00	-1	7,494	-0.01%
2021/09/30	5	435.30	0	0.00	435.00	5	7,545	0.07%
2021/09/28	4	445.25	4	450.50	463.00	0	7,375	0.00%
2021/09/27	5	466.20	3.1	458.44	461.00	1.9	7,334	0.03%
2021/09/24	3	463.00	3	469.50	473.00	0	7,293	0.00%
2021/09/23	0	0.00	1	465.00	469.50	-1	7,221	-0.01%
2021/09/17	3	450.00	3	452.50	460.00	0	7,178	0.00%
2021/09/16	0	0.00	0.1	458.83	449.00	-0.1	7,207	0.00%
2021/09/15	3	439.50	3	444.00	448.50	0	7,272	0.00%
2021/09/14	1.1	441.52	0	0.00	444.00	1.1	7,355	0.01%
2021/09/13	0	0.00	0	431.00	434.00	0	7,539	0.00%
2021/09/10	0	0.00	0	426.00	433.00	0	7,642	0.00%
2021/09/09	1	421.50	1	410.50	420.50	0	7,689	0.00%
2021/09/08	1	416.37	1	417.50	410.00	0	7,719	0.00%
2021/09/07	1	442.00	1	441.09	438.50	0	7,636	0.00%
2021/09/06	5.2	441.73	6	441.43	453.50	-0.9	7,514	-0.01%
2021/09/03	0	0.00	6	425.25	427.00	-6	7,378	-0.08%
2021/09/02	3.1	420.93	2	419.75	413.00	1.1	7,455	0.01%
2021/08/31	1	419.00	1	422.00	421.50	0	7,632	0.00%
2021/08/30	4	419.25	8.1	419.57	420.50	-4	7,856	-0.05%
2021/08/27	10	410.70	8	397.94	413.00	2	7,882	0.03%
2021/08/26	3.1	381.82	0	0.00	379.50	3.1	7,929	0.04%
2021/08/25	2	384.75	3	389.17	387.50	-1	7,950	-0.01%
2021/08/24	6	383.75	6	375.58	369.50	0	7,916	0.00%
2021/08/23	4	379.25	5	381.60	387.00	-1	8,053	-0.01%
2021/08/20	2	372.50	2	368.25	365.00	0	8,070	0.00%
2021/08/19	4	365.88	4	366.50	360.00	0	8,102	0.00%
2021/08/18	5	351.90	5	353.90	373.50	0	8,165	0.00%
2021/08/17	1	373.00	0	0.00	352.00	1	8,221	0.01%
2021/08/16	6	366.42	6	370.33	375.50	0	8,285	0.00%
2021/08/13	8	386.31	6	384.33	380.00	2	8,408	0.02%
2021/08/12	0	0.00	1	389.00	400.50	-1	8,396	-0.01%
2021/08/11	4	392.00	4	385.50	385.00	0	8,478	0.00%
2021/08/10	3	405.00	3	403.50	401.00	0	8,727	0.00%
2021/08/09	5	413.30	4	419.25	402.50	1	9,021	0.01%
2021/08/06	5	403.80	5	410.20	416.00	0	9,206	0.00%
2021/08/05	1	401.11	4	410.13	414.50	-3	9,399	-0.03%
2021/08/04	16	414.47	14	418.39	396.00	2	9,662	0.02%
2021/08/03	1	392.50	1	396.00	405.50	0	9,629	0.00%
2021/08/02	1	390.00	0	0.00	389.50	1	9,681	0.01%
2021/07/30	1	408.00	0	0.00	397.00	1	9,818	0.01%
2021/07/29	3	416.00	3	418.00	416.00	0	9,932	0.00%
2021/07/28	0	0.00	1	381.50	383.50	-1	9,954	-0.01%
2021/07/27	1	375.00	0	0.00	375.50	1	10,059	0.01%
2021/07/26	1	379.00	1	384.00	385.50	0	10,058	0.00%
2021/07/20	2	426.50	2	423.00	418.50	0	10,396	0.00%
2021/07/19	0	423.00	0	0.00	420.00	0	10,432	0.00%
2021/07/14	1	432.00	1	429.00	434.00	0	10,527	0.00%
2021/07/13	1	433.00	1	439.00	420.00	0	10,581	0.00%
2021/07/12	1	422.00	1	426.50	428.00	0	10,654	0.00%
2021/07/09	1	421.00	1	431.00	418.00	0	10,783	0.00%
2021/07/08	3	430.33	2	429.25	419.00	1	10,861	0.01%
2021/07/07	0	0.00	1	423.50	424.50	-1	10,779	-0.01%
2021/07/06	1	401.50	1	403.50	407.50	0	10,703	0.00%
2021/07/05	1	411.50	0	0.00	406.00	1	10,729	0.01%
2021/06/25	3	398.67	3	398.00	393.00	0	11,430	0.00%
2021/06/24	1	399.00	0	0.00	402.50	1	11,444	0.01%
2021/06/23	1	396.00	2.1	391.62	394.00	-1.1	11,434	-0.01%
2021/06/22	2.1	385.06	2	379.00	387.00	0.1	11,496	0.00%
2021/06/21	1	374.00	0.1	362.50	358.50	0.9	11,504	0.01%
2021/06/18	1	364.00	3	359.33	359.50	-2	11,641	-0.02%
2021/06/17	4	348.88	4	348.13	354.50	0	11,625	0.00%
2021/06/16	2	344.25	2	349.50	340.50	0	11,770	0.00%
2021/06/15	1	347.00	1	352.00	347.00	0	11,979	0.00%
2021/06/11	3	346.33	3	347.00	345.50	0	12,086	0.00%
2021/06/10	0	0.00	0.2	352.00	348.50	-0.2	12,066	0.00%
2021/06/09	2.1	358.76	2	359.25	361.50	0.1	12,014	0.00%
2021/06/08	4	352.88	4.1	357.34	350.00	-0.1	12,086	0.00%
2021/06/07	3	344.00	2	351.75	352.00	1	12,149	0.01%
2021/06/04	3.1	340.16	5	343.70	341.00	-1.9	12,164	-0.02%
2021/06/03	1	339.50	3	333.67	335.50	-2	12,286	-0.02%
2021/06/02	7	324.07	5.1	320.12	319.50	1.9	12,406	0.02%
2021/06/01	1.1	326.23	1	329.50	326.00	0.1	12,809	0.00%
2021/05/31	3	328.50	5.2	326.71	330.50	-2.2	12,903	-0.02%
2021/05/28	2	314.75	2	315.75	313.00	0	12,973	0.00%
2021/05/27	0	0.00	3	315.33	318.00	-3	13,120	-0.02%
2021/05/26	2	318.75	1	318.00	318.00	1	13,659	0.01%
2021/05/25	3.1	330.01	5	329.40	323.00	-2	13,888	-0.01%
2021/05/24	4.2	319.80	1	317.50	322.50	3.2	14,179	0.02%
2021/05/21	12	314.00	19	308.39	315.00	-7	14,241	-0.05%
2021/05/20	4	301.00	0	0.00	292.00	4	14,242	0.03%
2021/05/19	6	307.00	4	306.75	303.50	2	14,320	0.01%
2021/05/18	9	311.67	7	312.36	310.00	2	14,420	0.01%
2021/05/17	6	295.25	19	299.47	302.00	-13	14,416	-0.09%
2021/05/14	5	297.20	6	299.67	290.00	-1	14,577	-0.01%
2021/05/13	4	276.88	6.8	276.74	283.50	-2.8	14,722	-0.02%
2021/05/12	6	265.58	6	276.17	268.50	0	14,720	0.00%
2021/05/11	8	290.06	3	282.00	279.50	5	14,604	0.03%
2021/05/10	5	311.80	1	310.00	307.00	4	14,629	0.03%
2021/05/07	3	310.83	9.1	311.77	318.00	-6.1	14,693	-0.04%
2021/05/06	1	308.00	5	303.70	305.00	-4	14,811	-0.03%
2021/05/05	6.1	304.43	6	299.92	289.00	0.1	14,962	0.00%
2021/05/04	0	0.00	3	304.50	308.00	-3	15,155	-0.02%
2021/05/03	8	304.44	1	303.50	298.50	7	15,361	0.05%
2021/04/29	1	318.50	9	317.56	318.50	-8	15,576	-0.05%
2021/04/28	6	317.17	7	318.07	316.00	-1	15,722	-0.01%
2021/04/27	1	307.00	0	0.00	307.50	1	15,651	0.01%
2021/04/26	5	307.90	2	306.50	305.50	3	15,604	0.02%
2021/04/23	0	0.00	1	323.50	324.50	-1	15,471	-0.01%
2021/04/22	1	316.50	4	322.25	315.50	-3	15,551	-0.02%
2021/04/21	1	316.00	0	0.00	316.00	1	15,609	0.01%
2021/04/20	3	319.33	3	322.67	320.50	0	15,797	0.00%
2021/04/19	9	324.11	1	319.50	319.50	8	15,976	0.05%
2021/04/16	25	338.40	15	332.67	332.50	10	16,094	0.06%
2021/04/15	0	0.00	8	334.06	341.50	-8	16,156	-0.05%
2021/04/14	1	315.50	1	324.50	315.50	0	16,343	0.00%
2021/04/13	5	324.50	3	323.33	320.00	2	16,600	0.01%
2021/04/12	1	327.00	0	0.00	323.00	1	17,156	0.01%
2021/04/09	11	336.91	9	334.50	334.50	2	17,408	0.01%
2021/04/08	2	334.75	1	332.50	332.50	1	17,517	0.01%
2021/04/07	4	346.63	7	343.00	340.50	-3	17,676	-0.02%
2021/04/06	5	353.10	1	357.00	351.00	4	17,697	0.02%
2021/04/01	4	359.13	4	354.00	351.50	0	17,728	0.00%
2021/03/31	1	352.50	0	0.00	354.00	1	17,659	0.01%
2021/03/30	7	352.36	10.1	348.07	356.00	-3.1	17,607	-0.02%
2021/03/29	3	336.83	0.2	333.00	332.00	2.8	17,594	0.02%
2021/03/26	1	330.00	1.5	323.67	335.50	-0.5	17,648	0.00%
2021/03/25	7	337.14	3	335.83	318.00	4	17,696	0.02%
2021/03/24	0.1	327.00	6.2	329.79	326.00	-6.1	17,729	-0.03%
2021/03/23	8	317.13	11	318.59	305.50	-3	17,862	-0.02%
2021/03/22	2	304.25	7	304.36	306.50	-5	17,897	-0.03%
2021/03/19	10.2	305.64	10	307.50	307.00	0.2	18,207	0.00%
2021/03/18	24	311.25	25.2	308.32	312.50	-1.2	18,415	-0.01%
2021/03/17	18.2	297.98	24.1	298.62	299.00	-5.9	19,046	-0.03%
2021/03/16	10	295.10	12	295.13	293.50	-2	19,039	-0.01%
2021/03/15	6	295.33	2	297.50	296.00	4	19,156	0.02%
2021/03/12	21	295.79	21	297.05	292.00	0	19,332	0.00%
2021/03/11	10	286.75	8	287.00	293.00	2	19,290	0.01%
2021/03/10	25.1	282.03	29	281.62	283.50	-3.9	19,312	-0.02%
2021/03/09	24.1	277.39	21	274.88	273.50	3.1	19,378	0.02%
2021/03/08	36	297.49	22	293.48	279.50	14	19,323	0.07%
2021/03/05	21	280.93	23	283.24	295.00	-2	19,253	-0.01%
2021/03/04	7	278.36	8	280.13	278.50	-1	19,494	-0.01%
2021/03/03	10.1	284.81	7	288.00	280.50	3.1	20,089	0.02%
2021/03/02	5.2	305.97	4	302.63	291.00	1.2	20,206	0.01%
2021/02/26	29.1	304.09	28	305.04	299.00	1.1	20,621	0.01%
2021/02/25	7	314.21	7	312.29	306.00	0	20,571	0.00%
2021/02/24	0	0.00	3	298.00	295.00	-3	20,482	-0.01%
2021/02/23	18	289.33	14	288.46	286.00	4	20,111	0.02%
2021/02/22	15	296.43	16	298.28	294.50	-1	20,077	0.00%
2021/02/19	14	293.25	14	292.75	290.00	0	20,068	0.00%
2021/02/18	9	284.17	9	287.61	288.00	0	20,471	0.00%
2021/02/17	7	283.43	6	284.92	286.50	1	20,394	0.00%
2021/02/05	19	255.68	21.1	258.26	265.00	-2.1	20,323	-0.01%
2021/02/04	7	250.00	8	250.88	254.00	-1	20,022	0.00%
2021/02/03	16	249.50	17	245.85	243.50	-1	19,998	-0.01%
2021/02/02	9	241.33	7	241.71	246.00	2	20,266	0.01%
2021/02/01	3	225.83	2	228.50	233.00	1	20,194	0.00%
2021/01/29	1	234.50	3	232.83	226.00	-2	20,282	-0.01%
2021/01/28	7	236.07	16	238.50	236.00	-9	20,453	-0.04%
2021/01/27	7	241.71	6	245.08	248.00	1	20,900	0.00%
2021/01/26	4	242.25	7	239.36	238.00	-3	20,689	-0.01%
2021/01/25	4	255.50	1	242.00	233.50	3	20,465	0.01%
2021/01/22	2	241.50	3	245.50	253.50	-1	20,285	0.00%
2021/01/21	2	224.75	8	225.06	230.50	-6	20,632	-0.03%
2021/01/20	0	0.00	3	217.83	216.50	-3	20,912	-0.01%
2021/01/19	1	220.00	0	0.00	221.00	1	20,942	0.00%
2021/01/18	0	0.00	2	220.75	223.00	-2	20,942	-0.01%
2021/01/15	2	219.75	6	219.75	219.00	-4	21,070	-0.02%
2021/01/14	5	222.90	6	224.00	224.00	-1	21,183	0.00%
2021/01/13	7	224.86	8	222.63	220.00	-1	21,377	0.00%
2021/01/12	6	216.33	7	218.43	222.00	-1	21,255	0.00%
2021/01/11	13	216.65	12	219.33	221.00	1	21,231	0.00%
2021/01/08	5	212.20	9	213.00	216.00	-4	21,161	-0.02%
2021/01/07	8	212.00	5	213.50	212.50	3	21,266	0.01%
2021/01/06	13	208.12	5	206.60	205.50	8	21,103	0.04%
2021/01/05	8	205.44	12	207.88	209.00	-4	20,767	-0.02%
2021/01/04	1	195.00	2	191.25	200.00	-1	20,315	0.00%
2020/12/31	2	181.50	4	183.00	182.00	-2	20,417	-0.01%
2020/12/30	2	177.00	1	177.50	178.00	1	20,352	0.00%
2020/12/29	2	174.75	4	175.13	175.00	-2	20,296	-0.01%
2020/12/28	1	169.50	2	171.00	173.50	-1	20,363	0.00%
2020/12/25	5	170.20	1	168.50	168.50	4	20,484	0.02%
2020/12/24	3	174.00	1	172.50	171.50	2	20,704	0.01%
2020/12/23	0	0.00	1	178.00	176.50	-1	21,025	0.00%
2020/12/22	1	173.50	1	171.00	170.00	0	21,244	0.00%
2020/12/21	2	173.25	2	172.75	177.00	0	21,463	0.00%
2020/12/18	23	174.02	22	173.05	173.00	1	21,402	0.00%
2020/12/17	1	177.50	2	179.50	176.50	-1	21,487	0.00%
2020/12/16	4	181.00	2	179.25	176.50	2	21,308	0.01%
2020/12/15	3	178.33	3	174.83	174.50	0	21,169	0.00%
2020/12/14	6	180.58	4	183.88	186.00	2	21,176	0.01%
2020/12/11	7	187.79	7	180.64	173.50	0	21,227	0.00%
2020/12/10	0	0.00	1	177.00	178.00	-1	20,892	0.00%
2020/12/08	5	176.50	5	177.50	180.00	0	21,114	0.00%
2020/12/07	1	176.00	1	172.50	172.50	0	21,181	0.00%
2020/12/04	3	172.00	3.1	170.49	169.50	-0.1	21,257	0.00%
2020/12/03	5	169.40	4	169.50	172.00	1	21,423	0.00%
2020/12/02	7	180.00	11	177.41	177.50	-4	21,593	-0.02%
2020/12/01	7	176.36	5	175.40	175.00	2	21,832	0.01%
2020/11/30	27	180.63	11	179.91	181.00	16	22,146	0.07%
2020/11/27	33	170.62	33	170.56	171.00	0	22,106	0.00%
2020/11/26	9	160.17	9	163.50	165.00	0	21,958	0.00%
2020/11/25	46	153.52	44	152.13	150.00	2	21,831	0.01%
2020/11/24	12	148.58	15	150.17	152.50	-3	21,510	-0.01%
2020/11/23	5	140.40	12.1	140.20	139.00	-7.1	21,122	-0.03%
2020/11/20	2	135.00	10	136.50	138.00	-8	21,154	-0.04%
2020/11/19	7	137.14	1.1	136.55	136.50	5.9	21,594	0.03%
2020/11/18	5	140.50	5	140.50	140.50	0	22,024	0.00%
2020/11/17	9	141.33	28	141.57	144.00	-19	22,546	-0.08%
2020/11/16	10	134.95	5	134.90	134.50	5	22,619	0.02%
2020/11/13	4	133.50	4	132.88	133.50	0	23,023	0.00%
2020/11/12	17	132.74	11	132.05	133.00	6	23,372	0.03%
2020/11/11	9	132.44	9.1	131.92	130.00	-0.1	24,230	0.00%
2020/11/10	10	128.65	27	129.50	131.00	-17	24,580	-0.07%
2020/11/09	6	127.58	6	128.08	125.50	0	24,922	0.00%
2020/11/06	4	129.75	2.8	127.39	126.50	1.2	25,163	0.00%
2020/11/05	5	127.30	16	127.66	127.50	-11	25,319	-0.04%
2020/11/04	17	122.56	7	124.00	125.50	10	25,317	0.04%
2020/11/03	2	117.25	2	118.00	118.00	0	24,845	0.00%
2020/11/02	5	115.80	5	116.10	116.50	0	25,018	0.00%
2020/10/30	2	115.00	3	114.83	115.50	-1	25,649	0.00%
2020/10/29	14	112.04	15	110.30	114.50	-1	25,690	0.00%
2020/10/28	4	113.50	4	114.00	111.00	0	25,271	0.00%
2020/10/27	2	119.50	3	117.67	121.00	-1	24,968	0.00%
2020/10/26	1	120.50	1	121.00	119.00	0	25,251	0.00%
2020/10/23	4	119.50	4	120.13	121.00	0	25,337	0.00%
2020/10/22	8	123.06	5	121.40	121.50	3	25,415	0.01%
2020/10/21	5	127.90	2	131.50	125.50	3	25,266	0.01%
2020/10/20	1	128.00	2	127.50	130.00	-1	25,065	0.00%
2020/10/19	7	128.64	6	127.75	126.50	1	25,132	0.00%
2020/10/16	1	128.00	0	0.00	124.50	1	25,702	0.00%
2020/10/15	4	127.63	4	128.13	128.00	0	25,721	0.00%
2020/10/14	0	0.00	2	128.25	127.50	-2	25,500	-0.01%
2020/10/13	5	122.50	2	123.00	123.00	3	25,389	0.01%
2020/10/12	1	127.50	0	0.00	124.50	1	25,464	0.00%
2020/10/08	2	126.75	2	125.50	127.00	0	25,504	0.00%
2020/10/07	5	120.70	7	121.14	121.50	-2	25,230	-0.01%
2020/10/06	0	0.00	1	120.00	121.50	-1	25,325	0.00%
2020/10/05	4	118.88	3	119.00	119.50	1	25,291	0.00%
2020/09/30	23	117.80	24	116.81	118.00	-1	25,190	0.00%
2020/09/29	19	117.71	17	118.62	116.00	2	25,088	0.01%
2020/09/28	13	121.08	13	118.04	120.50	0	24,889	0.00%
2020/09/25	30	115.83	29	117.34	113.00	1	24,582	0.00%
2020/09/24	24	120.75	13	120.81	119.50	11	24,484	0.04%
2020/09/23	4	128.00	3	127.83	128.00	1	24,310	0.00%
2020/09/22	12	129.46	12	127.88	127.00	0	24,831	0.00%
2020/09/21	3	133.83	6	132.17	130.00	-3	24,943	-0.01%
2020/09/18	2	134.75	2	134.00	134.50	0	24,915	0.00%
2020/09/17	6	135.58	4	135.63	136.00	2	24,892	0.01%
2020/09/16	16	133.31	17	133.47	133.00	-1	24,713	0.00%
2020/09/15	5	131.60	1	127.50	129.50	4	24,499	0.02%
2020/09/14	2	125.00	3	126.00	125.50	-1	24,093	0.00%
2020/09/11	3	123.67	2	125.00	123.00	1	24,262	0.00%
2020/09/10	3	127.17	1	128.00	126.00	2	24,201	0.01%
2020/09/09	2	126.25	3	128.00	132.00	-1	24,286	0.00%
2020/09/08	3	131.50	4	131.13	128.00	-1	24,190	0.00%
2020/09/07	8	134.69	7	133.57	126.50	1	24,242	0.00%
2020/09/04	6	136.50	5	135.50	136.50	1	24,763	0.00%
2020/09/03	6	138.25	10	137.25	138.00	-4	25,002	-0.02%
2020/09/02	8	131.88	6	132.08	131.00	2	24,461	0.01%
2020/09/01	7	127.43	4	127.13	132.50	3	23,928	0.01%
2020/08/31	4	123.13	4	123.63	120.50	0	23,549	0.00%
2020/08/28	9	125.17	8	123.63	123.00	1	23,383	0.00%
2020/08/27	1	131.00	0	0.00	129.00	1	23,254	0.00%
2020/08/26	3	130.83	1	132.50	131.00	2	23,598	0.01%
2020/08/25	7	131.07	7	130.93	129.00	0	23,887	0.00%
2020/08/24	7	135.93	8	129.94	132.00	-1	23,450	0.00%
2020/08/21	16	134.41	17	135.26	140.50	-1	23,067	0.00%
2020/08/20	17	136.12	12	131.13	128.00	5	22,561	0.02%
2020/08/19	22	143.39	14	141.61	142.00	8	22,319	0.04%
2020/08/18	16	140.19	14	139.29	138.50	2	22,087	0.01%
2020/08/17	24	141.13	19	142.21	138.50	5	22,089	0.02%
2020/08/14	13	135.42	15	138.13	144.00	-2	21,462	-0.01%
2020/08/13	8	134.81	7	135.07	131.00	1	21,254	0.00%
2020/08/12	4	126.50	7	127.07	129.00	-3	21,126	-0.01%
2020/08/11	2	116.50	4	118.13	117.50	-2	20,834	-0.01%
2020/08/10	3	115.50	4	117.00	120.00	-1	20,473	0.00%
2020/08/07	5	115.30	2	116.00	113.50	3	20,183	0.01%
2020/08/06	12	116.96	15	117.37	118.50	-3	20,065	-0.01%
2020/08/05	21	117.17	14	118.21	116.00	7	19,961	0.04%
2020/08/04	1	106.50	5	107.40	111.50	-4	19,411	-0.02%
2020/08/03	6	102.08	5	102.70	101.50	1	19,281	0.01%
2020/07/31	1	100.00	0	0.00	100.00	1	19,193	0.01%
2020/07/30	11	99.34	21.8	98.99	100.00	-10.8	19,020	-0.06%
2020/07/29	5	94.34	2	94.10	94.60	3	18,671	0.02%
2020/07/28	2	98.55	43	96.34	96.10	-41	18,568	-0.22%
2020/07/27	2	93.25	1	94.10	94.40	1	18,413	0.01%
2020/07/24	3	92.83	0	0.00	92.30	3	18,529	0.02%
2020/07/23	5	96.76	7	95.17	96.00	-2	18,691	-0.01%
2020/07/22	68	97.52	73	94.07	96.50	-5	18,608	-0.03%
2020/07/21	0	0.00	7	88.96	89.80	-7	17,942	-0.04%
2020/07/20	3	80.23	1	79.70	81.70	2	18,263	0.01%
2020/07/17	1	81.70	2	80.90	79.80	-1	18,346	-0.01%
2020/07/16	1	82.10	1	82.70	81.80	0	18,413	0.00%
2020/07/15	1	80.50	1	83.50	80.50	0	18,412	0.00%
2020/07/14	3	79.20	1	81.40	79.00	2	18,485	0.01%
2020/07/13	32	81.64	31	82.39	82.70	1	18,653	0.01%
2020/07/10	0	0.00	1	82.80	82.70	-1	18,846	-0.01%
2020/07/09	7	87.34	2	88.70	86.10	5	19,015	0.03%
2020/07/08	5	88.34	6	88.13	88.10	-1	19,258	-0.01%
2020/07/07	4	87.03	3	87.03	85.40	1	19,298	0.01%
2020/07/06	3	87.33	10	86.72	86.50	-7	19,317	-0.04%
2020/07/03	10	85.49	6	84.42	84.30	4	19,427	0.02%
2020/07/02	7	80.47	13	80.58	81.90	-6	19,400	-0.03%
2020/07/01	23	80.83	21	80.71	78.40	2	19,314	0.01%
2020/06/30	12	77.35	20	78.17	79.30	-8	18,858	-0.04%
2020/06/29	8	72.14	3	72.97	72.10	5	18,765	0.03%
2020/06/23	0	0.00	7	71.83	70.50	-7	19,099	-0.04%
2020/06/22	3	72.13	37	72.31	72.50	-34	19,195	-0.18%
2020/06/19	21	69.77	2	69.20	69.60	19	19,083	0.10%
2020/06/18	10	69.29	9	68.89	69.40	1	19,140	0.01%
2020/06/17	17	68.02	8	67.50	67.80	9	18,947	0.05%
2020/06/16	3	67.37	3	67.00	66.50	0	18,966	0.00%
2020/06/15	4	64.38	5	63.92	63.30	-1	18,702	-0.01%
2020/06/12	7	65.26	10	65.28	65.40	-3	18,726	-0.02%
2020/06/11	12	67.52	10	67.11	65.90	2	18,425	0.01%
2020/06/10	0	0.00	27	63.92	65.30	-27	17,466	-0.15%
2020/06/09	1	60.00	5	59.22	59.40	-4	16,885	-0.02%
2020/06/08	12	60.20	8	59.50	59.50	4	16,932	0.02%
2020/06/05	3	59.80	3	60.27	60.40	0	16,913	0.00%
2020/06/04	4	59.50	43	59.70	59.10	-39	16,812	-0.23%
2020/06/03	37	59.07	3	59.10	59.40	34	16,950	0.20%
2020/06/02	33	60.66	60	61.11	59.70	-27	16,883	-0.16%
2020/06/01	63	58.87	30.1	60.00	60.30	32.9	16,561	0.20%
2020/05/29	1	55.90	4	55.45	56.00	-3	16,149	-0.02%
2020/05/28	1	55.50	3	55.07	55.00	-2	16,444	-0.01%
2020/05/27	0	0.00	4	56.93	56.00	-4	16,532	-0.02%
2020/05/26	15	56.23	7	55.87	56.20	8	16,481	0.05%
2020/05/25	10.1	54.99	6	55.47	54.70	4.1	16,235	0.03%
2020/05/22	21	55.21	5	56.12	54.10	16	16,085	0.10%
2020/05/21	20	59.15	7	59.40	58.70	13	15,936	0.08%
2020/05/20	4	58.18	0	0.00	57.80	4	16,305	0.02%
2020/05/19	17	58.41	13	58.08	58.50	4	16,013	0.02%
2020/05/18	0.1	63.00	0	0.00	63.00	0.1	15,354	0.00%
2020/05/15	2	69.85	2	70.80	69.90	0	15,233	0.00%
2020/05/14	0	0.00	1	71.70	70.50	-1	15,197	-0.01%
2020/05/13	3	73.37	1	73.30	72.80	2	15,197	0.01%
2020/05/12	6	72.38	6	72.42	71.80	0	15,159	0.00%
2020/05/11	6	74.10	5	74.50	75.20	1	15,088	0.01%
2020/05/08	2	71.55	1	71.10	71.30	1	14,939	0.01%
2020/05/07	3	70.27	3	70.87	69.50	0	14,955	0.00%
2020/05/06	2	69.65	3	69.63	69.60	-1	14,843	-0.01%
2020/05/04	2	69.30	2	70.50	70.50	0	14,777	0.00%
2020/04/30	0	0.00	1	73.30	71.30	-1	14,741	-0.01%
2020/04/29	5	71.50	7	71.53	72.00	-2	14,677	-0.01%
2020/04/28	4	69.63	8	69.80	70.50	-4	14,493	-0.03%
2020/04/27	1	68.10	0	0.00	67.60	1	14,229	0.01%
2020/04/24	5	67.40	3	67.27	67.50	2	14,120	0.01%
2020/04/23	18	68.16	26	68.48	68.10	-8	14,001	-0.06%
2020/04/22	2	65.10	4	63.63	65.40	-2	13,543	-0.01%
2020/04/21	12	63.81	0	0.00	64.60	12	13,417	0.09%
2020/04/20	2	64.90	1	65.60	65.70	1	13,386	0.01%
2020/04/17	9	66.31	14	65.62	64.50	-5	13,446	-0.04%
2020/04/16	8	64.88	5	64.80	65.00	3	13,214	0.02%
2020/04/15	11	63.58	10	63.69	62.10	1	12,910	0.01%
2020/04/14	2	60.30	6	59.45	62.10	-4	12,508	-0.03%
2020/04/13	7	56.99	4	56.28	56.50	3	12,269	0.02%
2020/04/10	0	0.00	3	53.17	53.70	-3	11,965	-0.03%
2020/04/09	2	52.30	2	53.65	52.00	0	11,825	0.00%
2020/04/08	1	52.20	0	0.00	53.40	1	11,714	0.01%
2020/04/07	6	54.05	0	0.00	53.40	6	11,489	0.05%
2020/04/06	0	0.00	1	54.20	54.30	-1	11,222	-0.01%
2020/04/01	2	52.50	2	52.90	53.80	0	11,126	0.00%
2020/03/30	2	52.60	0	0.00	52.40	2	10,584	0.02%
2020/03/27	3	50.32	5	49.61	50.40	-2	10,329	-0.02%
2020/03/26	2	44.70	2	46.33	47.00	0	9,955	0.00%
2020/03/25	0	0.00	6	43.24	43.65	-6	9,663	-0.06%
2020/03/24	2	39.65	6	40.12	39.70	-4	9,510	-0.04%
2020/03/23	8	39.05	2	38.85	38.70	6	9,309	0.06%
2020/03/20	1	43.00	4	45.55	43.00	-3	9,177	-0.03%
2020/03/19	10	45.32	6	44.20	42.85	4	8,913	0.04%
2020/03/18	2	46.90	3	46.65	47.60	-1	8,805	-0.01%
2020/03/17	1	44.80	1	44.00	44.70	0	8,584	0.00%
2020/03/16	1	45.90	1	44.00	43.70	0	8,501	0.00%
2020/03/13	2	44.33	1	45.30	46.70	1	8,509	0.01%
2020/03/12	3	49.98	1	49.40	49.00	2	8,368	0.02%
2020/03/11	2	55.50	1	53.80	54.20	1	8,281	0.01%
2020/03/10	4	55.08	4	55.05	56.00	0	8,218	0.00%
2020/03/09	23	57.37	22	56.60	55.00	1	8,085	0.01%
2020/03/06	1	56.70	0	0.00	57.40	1	7,895	0.01%
2020/03/05	5	57.28	4	56.93	56.10	1	7,883	0.01%
2020/03/04	1	55.40	2	56.10	56.20	-1	7,683	-0.01%
2020/03/03	3	57.00	4	57.05	55.50	-1	7,573	-0.01%
2020/03/02	4	54.88	4	55.60	56.00	0	7,183	0.00%
2020/02/27	1	53.60	1	54.00	53.00	0	6,883	0.00%
2020/02/26	1	55.10	0	0.00	55.20	1	6,724	0.01%
2020/02/25	28	55.79	3	55.77	55.30	25	6,595	0.38%
2020/02/24	8	55.85	36	56.56	56.90	-28	6,535	-0.43%
2020/02/21	1	53.30	4	53.90	55.80	-3	6,145	-0.05%
2020/02/20	2	50.20	11	50.42	50.80	-9	5,405	-0.17%
2020/02/19	7	48.91	7	48.35	48.55	0	5,207	0.00%
2020/02/18	0	0.00	2	47.20	47.10	-2	5,179	-0.04%
2020/02/17	4	47.39	1	47.35	47.00	3	5,213	0.06%
2020/02/14	2	47.80	0	0.00	47.70	2	5,196	0.04%
2020/02/13	1	47.70	1	47.60	47.50	0	5,273	0.00%
2020/02/12	1	46.55	2	46.60	47.00	-1	5,269	-0.02%
2020/02/11	1	44.25	6	44.84	45.05	-5	5,299	-0.09%
2020/02/10	10	42.71	6	42.54	42.90	4	5,307	0.08%
2020/02/07	1	44.80	0	0.00	44.65	1	5,235	0.02%
2020/02/06	1	46.65	3	45.77	46.00	-2	5,311	-0.04%
2020/02/05	3	44.37	2	44.30	43.80	1	5,383	0.02%
2020/02/04	1	44.50	1	44.35	44.50	0	5,538	0.00%
2020/02/03	6	42.16	6	41.86	42.75	0	5,597	0.00%
2020/01/31	1	43.80	1	44.25	43.80	0	5,751	0.00%
2020/01/30	2	44.85	0	0.00	44.85	2	6,035	0.03%
2020/01/20	1	49.80	1	49.85	49.80	0	6,094	0.00%
2020/01/17	2	50.00	0	0.00	50.20	2	6,223	0.03%
2020/01/16	0	0.00	1	50.20	49.85	-1	6,636	-0.02%
2020/01/14	1	50.20	1	50.20	50.20	0	7,827	0.00%
2020/01/13	6	49.55	14	49.24	50.00	-8	7,701	-0.10%
2020/01/10	3	46.88	3	46.47	46.75	0	7,519	0.00%
2020/01/09	0	0.00	2	45.93	45.40	-2	7,519	-0.03%
2020/01/08	4	45.31	4	45.50	45.15	0	7,754	0.00%
2020/01/07	2	45.35	4	45.21	45.40	-2	7,872	-0.03%
2020/01/06	2	44.95	1	45.00	44.55	1	7,947	0.01%
2020/01/03	6	46.86	2	46.70	46.65	4	7,980	0.05%
2020/01/02	4	47.54	10	47.45	47.90	-6	8,196	-0.07%
2019/12/30	3	46.07	1	46.00	45.90	2	8,587	0.02%
2019/12/27	5	47.07	0	0.00	47.05	5	8,607	0.06%
2019/12/26	1	47.30	0	0.00	47.20	1	8,661	0.01%
2019/12/23	3	47.72	1	48.55	47.60	2	9,246	0.02%
2019/12/20	0	0.00	1	49.25	49.00	-1	9,397	-0.01%
2019/12/19	1	48.55	1	48.60	48.70	0	9,519	0.00%
2019/12/18	1	48.95	1	49.05	49.20	0	9,811	0.00%
2019/12/17	3	49.40	3	49.45	49.60	0	9,939	0.00%
2019/12/16	1	48.50	6	48.75	49.15	-5	10,171	-0.05%
2019/12/13	4	47.80	0	0.00	47.85	4	10,535	0.04%
2019/12/12	1	48.70	0	0.00	48.40	1	10,989	0.01%
2019/12/11	1	48.50	2	48.95	48.95	-1	11,710	-0.01%
2019/12/10	13	48.53	2	49.18	48.50	11	11,984	0.09%
2019/12/06	1	50.30	4	50.73	50.70	-3	11,936	-0.03%
2019/12/05	4	49.73	1	50.20	49.90	3	11,961	0.03%
2019/12/04	2	49.28	2	49.68	50.40	0	12,065	0.00%
2019/12/03	0	0.00	8	49.41	50.20	-8	12,467	-0.06%
2019/12/02	6	48.69	3	48.83	48.60	3	12,507	0.02%
2019/11/29	1	51.50	0	0.00	51.20	1	12,596	0.01%
2019/11/28	2	52.05	4	52.23	52.20	-2	12,651	-0.02%
2019/11/27	5	51.34	2	51.75	51.20	3	12,683	0.02%
2019/11/26	0	0.00	1	51.60	51.20	-1	12,715	-0.01%
2019/11/25	1	50.80	0	0.00	50.70	1	12,732	0.01%
2019/11/22	1	50.90	1	50.70	50.90	0	12,773	0.00%
2019/11/21	2	50.85	3	51.17	51.40	-1	12,883	-0.01%
2019/11/20	3	52.83	0	0.00	52.80	3	12,804	0.02%
2019/11/19	1	53.80	0	0.00	54.00	1	12,980	0.01%
2019/11/18	1	53.70	4	53.83	54.50	-3	12,994	-0.02%
2019/11/15	3	53.80	2	53.80	53.40	1	13,092	0.01%
2019/11/14	2	53.60	2	54.90	53.00	0	13,072	0.00%
2019/11/13	2	54.00	0	0.00	54.00	2	13,100	0.02%
2019/11/12	2	54.00	6	54.17	55.00	-4	13,217	-0.03%
2019/11/11	4	53.23	1	54.90	52.70	3	13,274	0.02%
2019/11/08	3	54.00	1	54.40	53.60	2	13,208	0.02%
2019/11/07	1	54.10	4	53.98	54.90	-3	13,135	-0.02%
2019/11/06	1	54.40	2	54.10	53.80	-1	13,146	-0.01%
2019/11/05	3	54.93	37	55.28	55.20	-34	13,168	-0.26%
2019/11/04	2	53.60	5	53.58	54.70	-3	13,186	-0.02%
2019/11/01	4	54.00	5	54.50	54.20	-1	13,132	-0.01%
2019/10/31	1	56.60	7	55.69	55.40	-6	13,108	-0.05%
2019/10/30	8	56.93	18	56.59	56.10	-10	13,141	-0.08%
2019/10/29	12	57.27	10	56.95	56.50	2	12,960	0.02%
2019/10/28	4	56.83	3	57.33	56.50	1	12,829	0.01%
2019/10/25	3	56.63	2	57.00	56.60	1	12,785	0.01%
2019/10/24	6	56.38	31	56.67	57.70	-25	12,690	-0.20%
2019/10/23	66	56.48	8	55.49	55.30	58	12,416	0.47%
2019/10/22	26	54.05	34	54.84	55.90	-8	12,379	-0.06%
2019/10/21	1	51.20	3	51.33	50.90	-2	11,771	-0.02%
2019/10/18	3	50.93	1	50.70	51.30	2	11,965	0.02%
2019/10/17	10	51.04	3	51.53	51.20	7	12,250	0.06%
2019/10/16	10	51.92	1	52.70	50.90	9	12,597	0.07%
2019/10/15	3	51.67	2	51.50	51.90	1	12,432	0.01%
2019/10/14	2	50.85	3	50.63	51.00	-1	12,356	-0.01%
2019/10/08	5	49.90	1	50.10	49.00	4	12,218	0.03%
2019/10/07	3	51.83	4	52.08	52.00	-1	12,094	-0.01%
2019/10/04	14	50.79	16	50.35	50.40	-2	11,927	-0.02%
2019/10/03	3	49.32	1	49.60	50.40	2	11,969	0.02%
2019/10/02	2	49.58	2	49.65	50.20	0	11,948	0.00%
2019/10/01	7	49.71	3	49.20	49.35	4	11,880	0.03%
2019/09/27	4	49.10	4	49.91	50.60	0	11,792	0.00%
2019/09/26	2	50.45	6	50.75	50.00	-4	11,732	-0.03%
2019/09/25	4	49.60	2	50.00	49.80	2	11,662	0.02%
2019/09/24	1	50.30	6	50.77	50.20	-5	11,747	-0.04%
2019/09/23	12	51.75	8	50.92	50.50	4	11,671	0.03%
2019/09/20	14	49.28	43	48.81	49.55	-29	11,584	-0.25%
2019/09/19	13	50.01	6	50.07	49.90	7	11,494	0.06%
2019/09/18	23	48.82	6	48.98	49.85	17	11,286	0.15%
2019/09/17	16	47.38	21	48.10	48.80	-5	10,971	-0.05%
2019/09/16	3	46.10	21	47.17	47.30	-18	10,652	-0.17%
2019/09/12	1	43.80	18	43.40	43.80	-17	10,271	-0.17%
2019/09/11	2	41.25	0	0.00	41.35	2	10,460	0.02%
2019/09/10	0	0.00	2	41.60	41.55	-2	10,575	-0.02%
2019/09/09	2	41.38	10	41.18	41.05	-8	10,795	-0.07%
2019/09/06	8	42.21	10	41.95	42.10	-2	10,828	-0.02%
2019/09/05	14	42.70	16	42.91	42.80	-2	10,905	-0.02%
2019/09/04	15	41.33	23	41.53	42.00	-8	11,021	-0.07%
2019/09/03	10	41.74	1	42.30	40.75	9	11,207	0.08%
2019/09/02	11	41.11	2	41.23	41.50	9	11,119	0.08%
2019/08/30	3	40.55	2	40.80	40.30	1	11,103	0.01%
2019/08/29	0	0.00	2	39.93	39.85	-2	11,137	-0.02%
2019/08/27	0	0.00	1	39.80	38.90	-1	11,287	-0.01%
2019/08/26	1	39.05	1	39.25	39.00	0	11,364	0.00%
2019/08/23	2	41.70	3	41.80	41.70	-1	11,441	-0.01%
2019/08/22	1	42.00	7	42.34	42.10	-6	11,611	-0.05%
2019/08/21	0	0.00	2	41.80	41.65	-2	11,657	-0.02%
2019/08/20	1	41.30	1	42.05	41.30	0	11,863	0.00%
2019/08/19	2	41.75	1	41.70	41.45	1	12,021	0.01%
2019/08/16	11	41.57	0	0.00	41.60	11	12,307	0.09%
2019/08/15	0	0.00	20	40.98	41.85	-20	12,377	-0.16%
2019/08/14	3	41.63	3	41.28	41.10	0	12,382	0.00%
2019/08/12	6	40.21	6	40.46	40.55	0	12,470	0.00%
2019/08/08	5	39.40	4	39.95	39.80	1	12,449	0.01%
2019/08/07	3	39.57	1	40.10	38.20	2	12,443	0.02%
2019/08/06	0	0.00	2	39.35	39.75	-2	12,402	-0.02%
2019/08/05	7	38.81	2	40.40	38.25	5	12,331	0.04%
2019/08/02	2	39.50	2	39.40	40.00	0	12,357	0.00%
2019/08/01	5	41.01	2	41.43	40.85	3	12,300	0.02%
2019/07/31	10	42.10	3	42.12	42.50	7	12,306	0.06%
2019/07/30	4	41.66	16	41.68	42.00	-12	12,355	-0.10%
2019/07/29	3	44.32	11	44.59	43.80	-8	12,241	-0.07%
2019/07/25	12	44.30	0	0.00	44.40	12	12,142	0.10%
2019/07/24	12	43.93	10	43.70	45.00	2	12,018	0.02%
2019/07/23	1	41.40	2	42.10	41.75	-1	11,824	-0.01%
2019/07/22	16	41.55	6	41.52	41.70	10	11,745	0.09%
2019/07/19	2	40.45	13	41.10	41.00	-11	11,591	-0.09%
2019/07/18	7	40.90	5	40.48	39.80	2	11,394	0.02%
2019/07/17	0	0.00	7	39.68	39.25	-7	11,135	-0.06%
2019/07/16	20	40.13	6	39.98	39.65	14	11,312	0.12%
2019/07/15	1	39.30	0	0.00	39.50	1	11,537	0.01%
2019/07/12	4	39.93	4	39.00	39.60	0	11,601	0.00%
2019/07/11	1	39.15	8	39.48	39.70	-7	11,686	-0.06%
2019/07/10	6	38.61	3	38.70	38.65	3	11,659	0.03%
2019/07/09	10	38.36	0	0.00	37.60	10	11,532	0.09%
2019/07/08	4	40.45	11	40.28	40.40	-7	11,434	-0.06%
2019/07/04	1	41.50	6	42.39	41.55	-5	11,545	-0.04%
2019/07/03	13	41.69	0	0.00	41.65	13	11,665	0.11%
2019/07/02	6	43.16	6	43.22	43.15	0	11,684	0.00%
2019/07/01	0	0.00	16	43.24	43.25	-16	11,679	-0.14%
2019/06/28	14	39.34	2	39.80	39.35	12	11,664	0.10%
2019/06/27	8	39.71	5	40.00	39.55	3	11,856	0.03%
2019/06/26	1	38.80	2	38.50	38.75	-1	11,962	-0.01%
2019/06/25	0	0.00	1	38.45	38.50	-1	12,158	-0.01%
2019/06/24	3	38.80	12	38.44	39.10	-9	12,282	-0.07%
2019/06/21	21	38.43	23	38.65	38.20	-2	12,487	-0.02%
2019/06/20	25	38.84	12	38.90	38.70	13	12,545	0.10%
2019/06/19	22	38.76	28	38.37	39.35	-6	12,462	-0.05%
2019/06/18	10	35.81	3	35.92	36.15	7	12,064	0.06%
2019/06/17	1	37.70	3	37.25	36.95	-2	12,255	-0.02%
2019/06/14	9	36.54	8	36.56	36.50	1	12,161	0.01%
2019/06/13	11	37.55	19	37.41	37.35	-8	12,247	-0.07%
2019/06/12	35	37.66	32	37.60	37.75	3	12,018	0.02%
2019/06/11	1	36.00	10	36.42	37.50	-9	11,473	-0.08%
2019/06/10	13	33.43	9	33.49	34.10	4	11,177	0.04%
2019/06/06	8	31.86	14	32.38	31.55	-6	11,061	-0.05%
2019/06/05	7	33.20	7	33.32	32.65	0	10,990	0.00%
2019/06/04	8	32.77	7	32.83	32.55	1	10,954	0.01%
2019/06/03	8	31.83	6	31.90	32.05	2	10,845	0.02%
2019/05/31	5	32.59	13	32.71	32.70	-8	10,794	-0.07%
2019/05/30	19	31.81	17	32.06	32.00	2	10,711	0.02%
2019/05/29	8	30.80	9	30.96	31.55	-1	10,536	-0.01%
2019/05/28	9	30.64	9	30.58	30.35	0	10,470	0.00%
2019/05/27	18	30.49	11	30.42	29.80	7	10,423	0.07%
2019/05/24	16	31.97	12	32.04	31.25	4	10,197	0.04%
2019/05/23	18	33.48	17	33.08	32.75	1	9,939	0.01%
2019/05/22	13	37.07	7	36.71	36.05	6	9,712	0.06%
2019/05/21	10	37.48	9	37.61	38.00	1	9,665	0.01%
2019/05/20	11	38.47	4	38.26	38.15	7	9,561	0.07%
2019/05/17	4	41.93	0	0.00	40.60	4	9,478	0.04%
2019/05/15	2	46.10	5	46.38	46.80	-3	9,431	-0.03%
2019/05/14	5	43.67	4	43.93	43.50	1	9,402	0.01%
2019/05/13	11	44.88	4	45.19	45.00	7	9,449	0.07%
2019/05/10	3	46.00	4	46.75	45.30	-1	9,480	-0.01%
2019/05/09	5	47.22	7	46.17	46.10	-2	9,432	-0.02%
2019/05/08	3	47.38	11	48.09	48.70	-8	9,379	-0.09%
2019/05/07	5	46.95	2	45.65	47.50	3	9,300	0.03%
2019/05/06	3	44.73	1	45.15	43.80	2	9,223	0.02%
2019/05/03	1	46.50	2	47.15	46.90	-1	9,220	-0.01%
2019/05/02	5	46.46	4	46.78	46.50	1	9,231	0.01%
2019/04/30	3	45.95	5	46.36	46.50	-2	9,301	-0.02%
2019/04/29	2	44.63	0	0.00	45.40	2	9,332	0.02%
2019/04/26	8	48.66	2	48.70	48.70	6	9,300	0.06%
2019/04/25	1	50.60	1	51.00	51.60	0	9,427	0.00%
2019/04/24	6	50.34	24	50.17	51.00	-18	9,414	-0.19%
2019/04/23	15	52.00	9	52.61	50.60	6	9,360	0.06%
2019/04/22	22	53.05	2	54.20	53.80	20	9,309	0.21%
2019/04/19	9	49.72	18	50.86	52.00	-9	9,170	-0.10%
2019/04/18	10	48.88	2	49.35	48.15	8	8,936	0.09%
2019/04/17	2	48.30	4	48.71	48.55	-2	8,983	-0.02%
2019/04/16	6	48.44	16	48.72	48.00	-10	8,901	-0.11%
2019/04/15	0	0.00	2	47.80	47.05	-2	8,857	-0.02%
2019/04/12	0	0.00	4	45.90	46.35	-4	8,939	-0.04%
2019/04/11	5	47.66	0	0.00	46.90	5	8,970	0.06%
2019/04/10	5	47.35	7	47.84	47.95	-2	8,944	-0.02%
2019/04/09	13	48.16	5	48.40	46.55	8	8,890	0.09%
2019/04/08	13	50.18	4	50.10	51.10	9	8,932	0.10%
2019/04/03	13	48.67	11	49.12	49.20	2	8,974	0.02%
2019/04/02	19	48.50	22	47.16	48.30	-3	9,024	-0.03%
2019/04/01	8	46.01	3	45.93	45.00	5	8,933	0.06%
2019/03/29	6	45.16	5	45.58	46.60	1	8,711	0.01%
2019/03/28	6	45.22	2	44.68	45.80	4	8,632	0.05%
2019/03/27	3	42.73	10	42.66	44.00	-7	8,607	-0.08%
2019/03/26	3	41.72	1	41.45	41.50	2	8,614	0.02%
2019/03/22	12	44.34	12	44.93	44.20	0	8,623	0.00%
2019/03/20	5	41.22	17	42.54	42.00	-12	8,977	-0.13%
2019/03/19	8	39.59	8	39.58	39.90	0	9,202	0.00%
2019/03/18	4	38.28	28	39.36	39.30	-24	9,650	-0.25%
2019/03/15	3	37.32	3	37.32	37.25	0	10,059	0.00%
2019/03/14	2	36.63	3	37.02	36.90	-1	10,311	-0.01%
2019/03/08	17	36.87	0	0.00	36.30	17	11,377	0.15%
2019/03/07	1	38.05	2	38.35	37.80	-1	11,509	-0.01%
2019/03/06	1	38.00	0	0.00	37.80	1	11,975	0.01%
2019/03/05	0	0.00	1	38.65	38.15	-1	12,156	-0.01%
2019/03/04	9	38.03	13	38.34	38.70	-4	12,150	-0.03%
2019/02/27	7	37.82	3	38.03	37.75	4	12,186	0.03%
2019/02/26	5	37.91	10	38.07	38.50	-5	12,076	-0.04%
2019/02/25	7	36.54	7	36.96	36.80	0	11,876	0.00%
2019/02/22	8	36.21	7	36.18	36.05	1	11,864	0.01%
2019/02/21	5	37.11	2	37.00	36.85	3	11,862	0.03%
2019/02/20	2	38.05	2	38.50	37.90	0	11,865	0.00%
2019/02/19	1	37.75	1	38.30	38.30	0	11,809	0.00%
2019/02/18	1	37.85	1	38.75	37.50	0	11,865	0.00%
2019/02/15	1	38.20	0	0.00	37.60	1	12,073	0.01%
2019/02/14	2	38.43	6	38.69	38.15	-4	12,184	-0.03%
2019/02/13	2	38.60	0	0.00	38.10	2	12,103	0.02%
2019/02/12	4	38.36	1	37.80	39.00	3	12,034	0.02%
2019/01/30	0	0.00	5	37.10	35.95	-5	12,073	-0.04%
2019/01/24	5	36.35	5	35.90	36.00	0	12,023	0.00%
2019/01/22	8	34.94	6	35.38	35.20	2	11,962	0.02%
2019/01/21	6	36.27	3	36.30	36.25	3	11,870	0.03%
2019/01/18	13	36.40	13	36.83	36.75	0	11,812	0.00%
2019/01/17	26	35.60	28	35.57	35.55	-2	11,648	-0.02%
2019/01/16	2	34.33	5	34.70	34.65	-3	11,481	-0.03%
2019/01/15	1	33.70	2	34.35	34.50	-1	11,490	-0.01%
2019/01/14	16	33.68	18	34.12	34.30	-2	11,431	-0.02%
2019/01/11	12	33.74	7	33.44	33.25	5	11,357	0.04%
2019/01/10	2	34.18	4	34.01	34.45	-2	11,243	-0.02%
2019/01/09	4	34.16	8	33.93	33.50	-4	11,212	-0.04%
2019/01/08	6	35.11	1	35.20	35.20	5	11,047	0.05%
2019/01/07	1	34.55	6	34.67	34.70	-5	10,995	-0.05%
2019/01/04	9	33.99	5	33.68	33.50	4	10,953	0.04%
2019/01/03	3	35.08	7	34.44	34.70	-4	10,943	-0.04%
2019/01/02	3	34.25	1	34.20	34.10	2	10,824	0.02%
2018/12/28	7	33.74	6	33.43	33.80	1	10,841	0.01%
2018/12/27	24	33.86	24	34.44	33.65	0	10,850	0.00%
2018/12/26	19	33.91	17	33.85	32.80	2	10,677	0.02%
2018/12/25	74	35.95	69	35.52	35.15	5	10,571	0.05%
2018/12/24	0	0.00	8	36.40	37.45	-8	10,361	-0.08%
2018/12/22	1	35.70	0	0.00	35.75	1	10,235	0.01%
2018/12/21	6	36.29	3	36.00	36.30	3	10,278	0.03%
2018/12/20	11	34.85	11	35.71	34.80	0	10,098	0.00%
2018/12/19	18	34.99	16	35.38	35.10	2	9,975	0.02%
2018/12/17	1	36.35	1	36.90	37.35	0	9,706	0.00%
2018/12/14	2	36.43	3	37.08	37.20	-1	9,423	-0.01%
2018/12/13	6	38.03	0	0.00	37.75	6	9,117	0.07%
2018/12/12	10	40.58	9	39.72	39.65	1	8,849	0.01%
2018/12/11	0	0.00	1	39.00	40.00	-1	8,632	-0.01%
2018/12/10	2	36.53	2	36.83	36.40	0	8,376	0.00%
2018/12/07	5	33.87	6	34.37	35.75	-1	8,035	-0.01%
2018/12/06	2	32.93	2	33.50	32.50	0	7,826	0.00%
2018/12/05	4	34.80	19	35.07	34.50	-15	7,775	-0.19%
2018/12/04	17	34.01	15	34.53	34.15	2	7,604	0.03%
2018/12/03	0	0.00	9	33.07	33.45	-9	7,323	-0.12%
2018/11/30	3	30.30	8	30.69	30.45	-5	7,115	-0.07%
2018/11/29	12	30.73	2	32.05	30.00	10	7,093	0.14%
2018/11/28	5	30.47	5	30.85	31.15	0	6,655	0.00%
2018/11/27	1	30.25	2	30.45	30.20	-1	6,545	-0.02%
2018/11/26	0	0.00	7	30.65	30.00	-7	6,477	-0.11%
2018/11/23	0	0.00	2	30.45	29.80	-2	6,370	-0.03%
2018/11/22	4	29.93	3	30.47	29.80	1	6,320	0.02%
2018/11/21	3	30.07	0	0.00	30.15	3	6,279	0.05%
2018/11/20	5	30.70	2	30.05	30.15	3	6,230	0.05%
2018/11/19	8	31.11	1	30.70	31.00	7	6,184	0.11%
2018/11/16	6	31.99	0	0.00	32.00	6	6,094	0.10%
2018/11/15	11	32.92	16	33.44	32.60	-5	6,026	-0.08%
2018/11/14	10	32.63	6	32.73	32.90	4	5,900	0.07%
2018/11/13	3	30.78	3	30.58	31.10	0	5,631	0.00%
2018/11/12	5	29.60	8	29.63	29.55	-3	5,464	-0.05%
2018/11/09	20	28.85	12	28.93	29.30	8	5,449	0.15%
2018/11/08	30	30.17	31	30.17	29.70	-1	5,481	-0.02%
2018/11/07	5	29.52	10	29.16	29.60	-5	5,363	-0.09%
2018/11/06	13	27.81	16	27.25	26.95	-3	5,306	-0.06%
2018/11/05	5	28.04	4	27.88	28.05	1	5,299	0.02%
2018/10/30	1	24.05	0	0.00	24.40	1	5,287	0.02%
2018/10/29	1	25.00	0	0.00	25.25	1	5,216	0.02%
2018/10/25	8	26.33	8	26.00	26.00	0	5,151	0.00%
2018/10/24	14	26.20	16	26.68	26.95	-2	5,109	-0.04%
2018/10/23	1	25.70	2	25.55	26.00	-1	5,012	-0.02%
2018/10/22	3	25.48	0	0.00	25.50	3	4,940	0.06%
2018/10/19	4	23.98	0	0.00	24.50	4	4,910	0.08%
2018/10/17	2	24.40	0	0.00	24.35	2	4,821	0.04%
2018/10/16	0	0.00	1	24.60	24.75	-1	4,770	-0.02%
2018/10/08	0	0.00	15	28.03	26.80	-15	4,491	-0.33%
2018/10/05	0	0.00	4	28.88	28.80	-4	4,394	-0.09%
2018/10/04	0	0.00	1	29.80	29.70	-1	4,309	-0.02%
2018/10/03	8	30.93	1	31.00	30.85	7	4,247	0.16%
2018/10/02	10	30.19	1	30.25	30.00	9	4,113	0.22%
2018/10/01	7	30.22	5	30.05	30.10	2	4,069	0.05%
2018/09/28	12	29.80	42	29.86	30.05	-30	4,025	-0.75%
2018/09/27	24	29.45	23	29.26	29.40	1	3,937	0.03%
2018/09/26	25	30.48	32	29.98	29.90	-7	3,854	-0.18%
2018/09/25	20	31.30	12	31.56	31.50	8	3,757	0.21%
2018/09/21	1	31.40	0	0.00	31.15	1	3,712	0.03%
2018/09/20	12	31.80	12	32.00	32.00	0	3,638	0.00%
2018/09/17	34	35.26	0	0.00	34.30	34	3,421	0.99%
2018/09/14	0	0.00	2	33.70	34.00	-2	3,060	-0.07%
2018/09/13	13	32.18	24	32.79	32.60	-11	2,683	-0.41%
2018/09/12	24	31.70	21	31.33	31.15	3	2,380	0.13%
2018/09/11	10	31.75	4	31.30	31.30	6	2,317	0.26%
2018/09/10	50	31.10	20	31.10	31.35	30	2,210	1.36%
2018/09/07	2	31.20	0	0.00	30.80	2	2,110	0.09%
2018/09/06	8	30.98	0	0.00	31.00	8	2,012	0.40%
2018/09/05	5	31.60	5	31.66	32.50	0	1,849	0.00%
2018/09/04	0	0.00	2	29.75	30.00	-2	1,631	-0.12%
2018/09/03	0	0.00	4	29.64	28.60	-4	1,556	-0.26%
2018/08/31	1	28.70	0	0.00	28.70	1	1,428	0.07%
2018/08/29	1	29.00	0	0.00	28.80	1	1,457	0.07%
2018/08/28	2	29.40	0	0.00	29.30	2	1,470	0.14%
2018/08/27	14	29.64	10	29.63	29.60	4	1,512	0.26%
2018/08/24	5	29.20	5	29.45	29.45	0	1,508	0.00%
2018/08/16	0	0.00	1	30.00	30.00	-1	1,431	-0.07%
2018/08/10	0	0.00	2	28.85	28.85	-2	1,263	-0.16%
2018/08/09	1	28.65	0	0.00	28.25	1	1,210	0.08%
2018/08/08	5	28.40	5	28.20	28.20	0	1,163	0.00%
2018/08/07	0	0.00	1	27.45	27.45	-1	1,091	-0.09%
2018/08/02	1	26.90	1	26.90	26.75	0	1,150	0.00%
2018/07/20	2	26.50	0	0.00	26.55	2	1,200	0.17%
2018/06/19	0	0.00	1	27.00	27.05	-1	1,878	-0.05%
2018/06/15	1	26.45	0	0.00	26.45	1	1,902	0.05%
2018/06/12	0	0.00	1	27.25	27.10	-1	2,084	-0.05%
2018/06/07	0	0.00	2	27.33	27.20	-2	2,252	-0.09%
2018/06/05	2	26.73	0	0.00	26.45	2	2,679	0.07%
2018/06/04	0	0.00	1	26.00	26.75	-1	2,999	-0.03%
2018/05/30	1	25.05	0	0.00	25.10	1	3,561	0.03%
2018/05/18	5	25.00	0	0.00	25.05	5	3,832	0.13%
2018/05/16	0	0.00	1	25.45	25.20	-1	3,820	-0.03%
2018/05/14	1	25.10	0	0.00	25.15	1	3,860	0.03%
2018/05/07	1	25.85	0	0.00	25.75	1	3,843	0.03%
2018/04/23	0	0.00	2	29.45	28.20	-2	3,854	-0.05%
2018/04/13	0	0.00	1	30.90	30.60	-1	3,914	-0.03%
2018/04/11	1	30.60	0	0.00	30.70	1	3,869	0.03%
2018/04/09	7	31.81	7	31.26	31.15	0	3,837	0.00%
2018/04/03	8	32.11	6	32.35	32.35	2	3,825	0.05%
2018/04/02	11	33.58	11	32.84	32.80	0	3,795	0.00%
2018/03/31	10	33.76	8	34.01	33.95	2	3,746	0.05%
2018/03/30	14	34.45	20	34.21	33.70	-6	3,724	-0.16%
2018/03/29	9	35.02	3	35.73	35.70	6	3,609	0.17%
2018/03/19	6	31.75	6	31.55	31.50	0	3,129	0.00%
2018/03/12	0	0.00	2	32.65	34.50	-2	2,799	-0.07%
2018/03/09	1	34.85	2	34.43	34.40	-1	2,570	-0.04%
2018/03/08	4	32.86	1	34.45	34.30	3	2,367	0.13%
2018/03/07	0	0.00	2	31.90	31.90	-2	2,037	-0.10%
2018/03/05	51	31.62	51	31.89	32.65	0	1,688	0.00%
2018/03/01	0	0.00	1	28.60	30.40	-1	1,289	-0.08%
2018/02/26	0	0.00	1	27.80	27.80	-1	1,165	-0.09%
2018/02/23	0	0.00	1	27.40	27.30	-1	1,141	-0.09%
2018/02/22	0	0.00	1	26.70	26.75	-1	1,118	-0.09%
2018/02/21	1	26.10	0	0.00	26.20	1	1,111	0.09%
2018/02/07	0	0.00	1	25.55	25.55	-1	1,143	-0.09%
2018/02/01	0	0.00	3	26.40	26.80	-3	1,173	-0.26%
2018/01/19	1	26.50	0	0.00	26.40	1	1,446	0.07%
2018/01/17	2	26.80	0	0.00	27.05	2	1,779	0.11%
2018/01/16	1	27.00	0	0.00	27.20	1	1,762	0.06%
2018/01/12	1	27.75	12	27.79	27.65	-11	1,710	-0.64%
2018/01/03	2	26.70	0	0.00	26.90	2	1,579	0.13%
2018/01/02	0	0.00	1	26.60	27.25	-1	1,559	-0.06%