南電 (8046)-元大-太平券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南電 (8046)籌碼相關－元大-太平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-太平券商分點個股進出
元大-太平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
2024/11/20	0	0.00	1	126.50	126.00	-1	2,142	-0.05%
2024/11/18	1	121.50	2	122.75	124.00	-1	2,131	-0.05%
2024/11/15	1.3	123.04	0	0.00	121.50	1.3	2,124	0.06%
2024/11/13	1	124.00	2	123.50	124.00	-1	2,123	-0.05%
2024/11/12	1.3	125.04	0	0.00	124.00	1.3	2,141	0.06%
2024/11/08	0.1	130.00	0	0.00	129.50	0.1	2,155	0.00%
2024/11/07	2.3	126.95	3	128.17	132.00	-0.7	2,154	-0.03%
2024/11/06	2.1	123.26	0	0.00	124.50	2.1	2,153	0.10%
2024/11/05	0	0.00	1	126.50	127.50	-1	2,163	-0.05%
2024/11/04	1.4	125.20	0	0.00	124.50	1.4	2,268	0.06%
2024/11/01	0	0.00	3	129.67	131.50	-3	2,305	-0.13%
2024/10/30	0	0.00	1	131.50	133.00	-1	2,399	-0.04%
2024/10/29	0.4	131.14	0	0.00	130.00	0.4	2,432	0.02%
2024/10/28	2.1	135.53	0.2	135.00	136.00	1.9	2,445	0.08%
2024/10/25	0	0.00	1	136.50	136.00	-1	2,545	-0.04%
2024/10/24	0.1	139.00	0	139.00	137.00	0.1	2,585	0.00%
2024/10/23	6	140.67	4	140.63	140.50	2	2,613	0.08%
2024/10/22	4.1	140.14	4.6	141.41	140.50	-0.6	2,631	-0.02%
2024/10/21	0	0.00	2.2	138.05	138.00	-2.2	2,608	-0.08%
2024/10/18	0.1	136.05	0	0.00	133.50	0.1	2,654	0.00%
2024/10/16	0	0.00	1	134.50	135.50	-1	2,964	-0.03%
2024/10/15	1	137.50	0	0.00	137.00	1	3,038	0.03%
2024/10/09	2.1	136.90	0	0.00	135.00	2.1	3,431	0.06%
2024/10/07	0	0.00	5	140.70	141.50	-5	3,480	-0.14%
2024/10/04	1.1	137.05	0	0.00	136.50	1.1	3,481	0.03%
2024/10/01	0	0.00	1	141.50	141.00	-1	3,469	-0.03%
2024/09/30	1	144.00	0	0.00	142.50	1	3,486	0.03%
2024/09/27	2	143.50	1.1	142.62	142.50	0.9	3,532	0.03%
2024/09/26	1	139.00	0	0.00	138.50	1	3,541	0.03%
2024/09/25	0.6	140.15	1.1	140.08	139.00	-0.5	3,567	-0.01%
2024/09/23	1	139.00	1	138.50	140.00	0	3,650	0.00%
2024/09/19	0	0.00	0	133.00	135.00	0	3,769	0.00%
2024/09/18	0	0.00	0.1	134.50	133.00	-0.1	3,834	0.00%
2024/09/16	2	133.00	1	136.00	133.00	1	3,879	0.03%
2024/09/13	2	131.50	2	131.50	134.00	0	3,883	0.00%
2024/09/12	0	0.00	1	128.00	127.50	-1	3,913	-0.03%
2024/09/11	0	124.50	0	0.00	123.00	0	3,931	0.00%
2024/09/10	0.1	123.74	1	126.50	122.00	-0.9	3,937	-0.02%
2024/09/09	1.1	123.59	2	123.25	125.50	-0.9	3,939	-0.02%
2024/09/05	1.1	130.39	0	0.00	128.00	1.1	3,961	0.03%
2024/09/04	0.6	133.06	0	0.00	130.00	0.6	3,962	0.02%
2024/09/03	0.1	145.70	2	143.50	142.00	-2	3,926	-0.05%
2024/09/02	4	147.75	0	0.00	146.50	4	3,941	0.10%
2024/08/30	1	149.50	0	0.00	147.00	1	4,008	0.02%
2024/08/28	0	0.00	2	147.25	145.50	-2	4,012	-0.05%
2024/08/27	1	145.50	0	0.00	147.00	1	4,402	0.02%
2024/08/26	1	149.00	0.3	149.50	149.00	0.7	4,419	0.01%
2024/08/23	1.1	146.09	0	0.00	147.00	1.1	4,616	0.02%
2024/08/22	2	152.25	2.4	152.25	150.50	-0.4	4,657	-0.01%
2024/08/21	0.2	149.50	0.1	149.50	147.50	0.1	4,591	0.00%
2024/08/19	1	148.00	1	147.50	148.00	0	4,629	0.00%
2024/08/15	0.1	147.24	1	146.50	146.00	-0.9	4,636	-0.02%
2024/08/14	1.2	146.62	2	148.25	148.50	-0.8	4,632	-0.02%
2024/08/13	2.1	145.26	0	0.00	145.00	2.1	4,636	0.05%
2024/08/12	1	146.00	4	146.50	147.50	-3	4,658	-0.06%
2024/08/09	2.2	142.97	1	143.00	141.50	1.2	4,718	0.02%
2024/08/08	1.2	138.96	0	0.00	138.50	1.2	4,708	0.03%
2024/08/07	4.2	142.93	1	143.50	143.00	3.2	4,681	0.07%
2024/08/06	1.1	137.05	0	0.00	140.50	1.1	4,628	0.02%
2024/08/05	1.5	141.33	5	141.10	140.50	-3.5	4,505	-0.08%
2024/08/02	5.7	158.51	0	0.00	156.00	5.7	4,442	0.13%
2024/08/01	1.2	169.67	2	170.00	169.50	-0.8	4,339	-0.02%
2024/07/31	2.2	168.14	1	166.00	166.00	1.2	4,324	0.03%
2024/07/30	2.1	168.32	0	0.00	170.00	2.1	4,299	0.05%
2024/07/29	1	179.00	2	174.75	173.50	-1	4,210	-0.02%
2024/07/26	1.4	176.87	0.2	178.50	178.00	1.2	4,172	0.03%
2024/07/23	1	181.50	2	181.50	181.50	-1	4,140	-0.02%
2024/07/22	2	177.02	2.1	176.17	176.50	-0.1	4,128	0.00%
2024/07/19	0.6	186.91	2	187.00	183.00	-1.5	4,112	-0.04%
2024/07/18	4	191.13	3.2	191.56	191.00	0.8	4,196	0.02%
2024/07/17	6.3	194.17	4.4	195.18	195.50	1.9	4,227	0.05%
2024/07/16	1.2	183.65	0	0.00	183.50	1.2	4,060	0.03%
2024/07/15	2.3	187.77	0	0.00	187.50	2.3	4,053	0.06%
2024/07/12	1.2	188.90	2	188.50	189.00	-0.8	4,033	-0.02%
2024/07/11	6.1	185.52	5	185.20	186.50	1.1	3,931	0.03%
2024/07/10	1.7	178.69	0	0.00	176.50	1.7	3,790	0.04%
2024/07/09	3.2	179.54	0.1	180.00	179.00	3.1	3,798	0.08%
2024/07/08	0.2	184.50	3	184.50	184.00	-2.9	3,766	-0.08%
2024/07/05	0	0.00	2	184.00	183.50	-2	3,769	-0.05%
2024/07/04	3	183.50	2	183.75	183.50	1	3,772	0.03%
2024/07/03	4	182.25	2	182.25	181.00	2	3,758	0.05%
2024/07/02	1.1	178.67	21	180.26	178.50	-19.9	3,730	-0.53%
2024/07/01	4	183.50	0	0.00	182.50	4	3,712	0.11%
2024/06/28	2.3	186.50	2	186.75	186.00	0.3	3,695	0.01%
2024/06/27	1	188.50	0	0.00	186.50	1	3,723	0.03%
2024/06/26	1.3	189.36	0.3	188.00	188.00	1	3,665	0.03%
2024/06/25	1.2	186.50	1	187.50	187.00	0.2	3,625	0.00%
2024/06/24	0.2	195.00	0	0.00	191.50	0.2	3,537	0.01%
2024/06/21	0	0.00	5	197.90	196.50	-5	3,462	-0.14%
2024/06/20	2	199.76	0.6	200.42	199.50	1.4	3,398	0.04%
2024/06/19	3.3	200.31	0.1	200.00	198.50	3.1	3,391	0.09%
2024/06/17	0.1	196.97	0	0.00	195.50	0.1	3,359	0.00%
2024/06/14	0.2	196.33	0	0.00	194.00	0.2	3,378	0.00%
2024/06/13	0	0.00	1	193.50	194.00	-1	3,391	-0.03%
2024/06/12	2.7	194.22	1	191.00	191.00	1.7	3,401	0.05%
2024/06/11	0.3	190.50	0	0.00	191.00	0.3	3,377	0.01%
2024/06/07	1.1	194.50	1	195.50	194.50	0.1	3,371	0.00%
2024/06/06	1	191.01	0.2	192.00	189.50	0.8	3,358	0.02%
2024/06/05	1.1	193.41	0	0.00	191.00	1.1	3,350	0.03%
2024/06/04	0	0.00	1	196.00	197.00	-1	3,341	-0.03%
2024/06/03	2	201.75	2	200.75	197.00	0	3,348	0.00%
2024/05/31	3.6	201.72	0.3	205.00	195.50	3.3	3,320	0.10%
2024/05/30	2	203.75	1.2	203.70	202.50	0.8	2,957	0.03%
2024/05/29	4.6	209.26	2	207.04	207.00	2.6	2,959	0.09%
2024/05/28	0.3	193.32	2	196.00	202.00	-1.7	2,753	-0.06%
2024/05/27	0	0.00	1	188.00	188.50	-1	2,731	-0.04%
2024/05/24	2	185.50	0	0.00	186.00	2	2,812	0.07%
2024/05/23	3	188.83	0	0.00	189.00	3	2,818	0.11%
2024/05/22	1	187.00	0	0.00	188.00	1	2,806	0.04%
2024/05/20	1	188.00	1	188.00	187.00	0	2,844	0.00%
2024/05/17	0	191.50	0	0.00	190.00	0	2,858	0.00%
2024/05/16	0	192.77	0	0.00	193.50	0	2,900	0.00%
2024/05/15	1	183.00	1	187.50	191.00	0	2,889	0.00%
2024/05/14	1	190.00	1	189.50	190.00	0	2,847	0.00%
2024/05/10	0	0.00	3	189.33	190.00	-3	2,841	-0.11%
2024/05/09	1	186.52	0	0.00	186.50	1	2,839	0.04%
2024/05/08	0	0.00	1	187.50	189.00	-1	2,854	-0.04%
2024/05/07	1	184.00	1.1	183.95	186.00	-0.1	2,866	0.00%
2024/05/06	6	183.08	5	184.40	185.00	1	2,875	0.03%
2024/05/03	0	187.00	2	185.50	184.50	-2	2,850	-0.07%
2024/05/02	1	182.50	0	0.00	182.50	1	2,859	0.03%
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/29	0	189.00	2	189.00	190.50	-2	2,864	-0.07%
2024/04/26	1	188.00	0	190.00	188.00	1	2,872	0.03%
2024/04/25	4	188.88	2	189.00	188.00	2	2,880	0.07%
2024/04/24	14.3	193.20	11	193.50	194.50	3.3	2,849	0.12%
2024/04/23	24	183.04	6.8	182.60	185.00	17.3	2,742	0.63%
2024/04/19	5	173.60	0	0.00	171.50	5	2,634	0.19%
2024/04/18	0.3	180.88	0	0.00	179.00	0.3	2,557	0.01%
2024/04/17	2.2	182.31	1	182.50	181.50	1.2	2,527	0.05%
2024/04/16	0.2	185.04	0	0.00	185.00	0.2	2,493	0.01%
2024/04/15	3.6	191.25	4	192.13	190.50	-0.4	2,500	-0.02%
2024/04/12	0.1	200.91	1	200.00	199.00	-0.9	2,528	-0.04%
2024/04/11	2	200.50	0	0.00	199.50	2	2,601	0.08%
2024/04/10	0	0.00	2	204.00	203.00	-2	2,740	-0.07%
2024/04/09	1	206.50	0	0.00	206.50	1	2,765	0.04%
2024/04/08	0	0.00	1.3	206.89	206.50	-1.3	2,794	-0.05%
2024/04/03	1	207.50	0	0.00	209.00	1	2,805	0.04%
2024/04/02	0	208.88	1	210.00	208.00	-1	2,809	-0.03%
2024/04/01	9	208.39	3.2	208.56	209.50	5.8	2,812	0.21%
2024/03/29	0.3	200.00	1	199.50	200.50	-0.8	2,785	-0.03%
2024/03/28	3.6	199.44	0	0.00	198.00	3.6	2,778	0.13%
2024/03/27	0.2	202.02	0	0.00	202.00	0.2	2,823	0.01%
2024/03/26	0.2	208.10	0	0.00	204.00	0.2	2,872	0.01%
2024/03/21	0	0.00	0.3	212.67	212.00	-0.3	3,036	-0.01%
2024/03/20	0	0.00	1	212.00	212.50	-1	3,096	-0.03%
2024/03/19	3.2	211.00	1	208.50	211.50	2.2	3,104	0.07%
2024/03/18	1	209.00	2	205.75	211.00	-1	3,115	-0.03%
2024/03/15	1.1	201.73	0.1	205.00	202.00	1	3,110	0.03%
2024/03/13	2	206.99	0	0.00	203.00	2	3,126	0.06%
2024/03/12	1	208.50	0	0.00	209.00	1	3,128	0.03%
2024/03/11	0	0.00	1	206.50	207.50	-1	3,199	-0.03%
2024/03/08	4.3	205.85	2	208.50	206.50	2.3	3,322	0.07%
2024/03/07	3	205.33	0	0.00	203.50	3	3,378	0.09%
2024/03/06	4.1	205.51	0	0.00	206.00	4.1	3,388	0.12%
2024/03/05	0.2	211.30	0	0.00	210.00	0.2	3,400	0.00%
2024/03/04	2.1	210.21	21	209.00	209.00	-18.9	3,442	-0.55%
2024/03/01	0.3	212.00	0	0.00	210.50	0.3	3,459	0.01%
2024/02/29	3.1	209.19	8.1	207.41	211.50	-5	3,458	-0.14%
2024/02/27	8.3	213.15	1.3	212.54	210.50	7	3,424	0.20%
2024/02/26	1	221.50	0	0.00	221.00	1	3,357	0.03%
2024/02/23	0.1	224.98	0	0.00	221.50	0.1	3,390	0.00%
2024/02/22	3.3	225.68	0	0.00	225.00	3.3	3,425	0.10%
2024/02/21	1	227.50	2	229.25	228.00	-1	3,411	-0.03%
2024/02/20	55	230.08	1	230.00	229.50	54	3,414	1.58%
2024/02/19	2.1	231.50	2	232.00	230.50	0.1	3,454	0.00%
2024/02/16	1	227.00	0	0.00	228.00	1	3,462	0.03%
2024/02/15	1.1	221.45	3	221.50	224.50	-1.9	3,465	-0.05%
2024/02/05	0	0.00	1	225.00	225.50	-1	3,451	-0.03%
2024/02/02	1	227.00	1	227.00	227.50	0	3,491	0.00%
2024/01/31	1	227.50	0	0.00	227.00	1	3,579	0.03%
2024/01/30	2.3	228.41	2	229.50	227.00	0.3	3,603	0.01%
2024/01/29	1.1	227.55	0	0.00	228.00	1.1	3,628	0.03%
2024/01/25	1	227.00	1.3	224.85	224.50	-0.3	3,778	-0.01%
2024/01/24	0.1	226.50	0	0.00	225.50	0.1	3,781	0.00%
2024/01/23	2.1	227.57	0	0.00	227.50	2.1	3,825	0.06%
2024/01/22	3	224.67	4.1	225.01	225.00	-1.1	3,827	-0.03%
2024/01/19	5	222.00	4.2	221.76	221.50	0.8	3,865	0.02%
2024/01/18	3	217.67	0	0.00	216.50	3	3,906	0.08%
2024/01/17	1.4	220.59	0	0.00	218.50	1.4	3,917	0.04%
2024/01/16	0	223.75	1	221.00	223.50	-1	3,903	-0.03%
2024/01/15	4.2	227.33	0	0.00	224.00	4.2	3,890	0.11%
2024/01/12	0	0.00	1	227.50	229.00	-1	3,882	-0.03%
2024/01/11	0	229.00	0	0.00	228.00	0	3,931	0.00%
2024/01/10	2	225.25	1.3	226.00	225.50	0.7	3,980	0.02%
2024/01/09	5	227.40	4	225.88	226.00	1	3,991	0.03%
2024/01/08	1	225.00	0	0.00	224.50	1	3,978	0.03%
2024/01/05	7	228.43	3	228.83	227.00	4	3,914	0.10%
2024/01/04	37.4	233.71	3	234.50	231.00	34.4	3,860	0.89%
2024/01/03	1.2	244.83	0	0.00	243.00	1.2	3,772	0.03%
2023/12/29	4.7	250.91	5	250.90	251.50	-0.3	3,818	-0.01%
2023/12/28	0	0.00	0	246.50	248.00	0	3,827	0.00%
2023/12/27	1	248.50	2	250.00	250.00	-1	3,836	-0.03%
2023/12/26	3.3	247.86	0	0.00	247.50	3.3	3,883	0.08%
2023/12/25	0.1	244.00	0	0.00	246.00	0.1	3,936	0.00%
2023/12/22	2.2	242.23	1	241.50	241.50	1.2	3,974	0.03%
2023/12/21	1	244.50	2	245.25	244.50	-1	3,952	-0.03%
2023/12/20	1	246.00	1	245.50	245.50	0	3,964	0.00%
2023/12/19	2.1	245.31	0	246.50	244.50	2.1	3,977	0.05%
2023/12/18	1.2	250.21	2	250.25	251.50	-0.8	3,974	-0.02%
2023/12/15	1	253.00	1	254.98	252.50	0	4,052	0.00%
2023/12/14	1	251.00	1.2	251.44	252.00	-0.2	4,078	0.00%
2023/12/13	0	0.00	4	249.00	250.00	-4	4,157	-0.10%
2023/12/12	2	248.76	2	250.25	248.00	0	4,381	0.00%
2023/12/11	1	254.50	2.1	252.74	252.50	-1.1	4,415	-0.03%
2023/12/08	1	250.00	30	250.00	250.00	-29	4,443	-0.65%
2023/12/07	1	248.50	1	249.50	247.00	0	4,529	0.00%
2023/12/06	2	252.75	7.1	251.31	249.00	-5.1	4,527	-0.11%
2023/12/05	2	252.75	4	253.00	252.50	-2	4,476	-0.04%
2023/12/04	5.2	243.80	13.7	245.28	250.50	-8.5	4,364	-0.20%
2023/12/01	3	244.84	2	247.25	249.50	1	4,269	0.02%
2023/11/30	2	249.74	3	248.50	248.00	-1	4,251	-0.02%
2023/11/29	1	248.00	3	247.67	251.00	-2	4,252	-0.05%
2023/11/28	3.1	242.94	1.1	241.09	245.00	2	4,208	0.05%
2023/11/27	2.1	238.95	2	238.25	239.00	0.1	4,170	0.00%
2023/11/24	3	238.33	3	239.67	238.00	0	4,195	0.00%
2023/11/22	12.3	237.28	2	237.00	237.00	10.3	4,265	0.24%
2023/11/21	1.1	242.09	3	244.00	242.50	-1.9	4,264	-0.04%
2023/11/20	2.2	238.73	2.1	239.00	239.00	0.2	4,280	0.00%
2023/11/17	1	235.51	0	0.00	237.00	1	4,269	0.02%
2023/11/16	3	236.50	3.1	238.50	238.50	-0.1	4,271	0.00%
2023/11/15	1.2	236.33	3	236.00	235.50	-1.8	4,240	-0.04%
2023/11/14	3	231.33	1	232.50	230.50	2	4,201	0.05%
2023/11/13	1	233.00	2	231.25	230.50	-1	4,221	-0.02%
2023/11/10	2.1	223.12	3	224.60	228.00	-0.9	4,226	-0.02%
2023/11/09	8.2	228.51	1	229.74	227.50	7.2	4,200	0.17%
2023/11/08	15.1	231.47	2.1	231.76	231.00	13.1	4,201	0.31%
2023/11/07	0	233.38	0	0.00	232.50	0	4,181	0.00%
2023/11/06	2	235.00	0	0.00	237.00	2	4,201	0.05%
2023/11/03	13	234.27	3	232.50	232.50	10	4,199	0.24%
2023/11/02	0	0.00	1	244.50	243.00	-1	4,130	-0.02%
2023/11/01	3	238.83	2	239.50	240.00	1	4,126	0.02%
2023/10/31	4	234.88	4	236.63	236.00	0	4,181	0.00%
2023/10/30	2.1	232.95	1	232.00	232.00	1.1	4,263	0.03%
2023/10/27	2	234.75	2	233.00	233.50	0	4,309	0.00%
2023/10/26	2	229.75	1	229.00	229.00	1	4,322	0.02%
2023/10/25	3	238.00	1	238.00	238.00	2	4,282	0.05%
2023/10/23	1	236.50	0	0.00	237.00	1	4,353	0.02%
2023/10/20	1	237.00	1	239.50	239.50	0	4,398	0.00%
2023/10/19	4	246.74	2	243.00	242.50	2	4,421	0.05%
2023/10/18	3	251.34	2	253.25	250.50	1	4,439	0.02%
2023/10/17	2	256.75	3	256.33	255.50	-1	4,458	-0.02%
2023/10/13	2	258.00	1	257.00	257.00	1	4,789	0.02%
2023/10/12	1.1	257.45	0	0.00	256.50	1.1	4,835	0.02%
2023/10/11	1	257.00	5	257.90	260.00	-4	4,923	-0.08%
2023/10/06	6.2	255.60	1	251.50	251.50	5.2	5,040	0.10%
2023/10/05	2.1	261.50	0	0.00	260.50	2.1	5,050	0.04%
2023/10/04	1	262.00	1	263.50	264.00	0	5,058	0.00%
2023/10/02	1.1	269.73	1	267.50	267.50	0.1	5,179	0.00%
2023/09/28	1	268.00	1	266.50	266.50	0	5,182	0.00%
2023/09/27	1	263.50	2	265.00	265.00	-1	5,166	-0.02%
2023/09/26	1	266.49	1.1	263.09	263.00	-0.1	5,193	0.00%
2023/09/25	2	268.75	1	269.00	269.00	1	5,186	0.02%
2023/09/22	1.1	266.77	1	267.00	267.00	0.1	5,138	0.00%
2023/09/21	5	262.10	2	263.25	263.50	3	5,088	0.06%
2023/09/20	4	264.00	9	266.67	260.50	-5	5,100	-0.10%
2023/09/19	3.5	273.86	3.1	274.31	271.00	0.4	5,047	0.01%
2023/09/18	12.5	274.29	6.1	274.11	272.50	6.4	4,983	0.13%
2023/09/15	7.3	268.11	15.3	269.97	272.00	-8.1	4,889	-0.16%
2023/09/14	2	258.50	1	259.00	259.00	1	4,683	0.02%
2023/09/13	2	258.25	5.1	258.29	257.50	-3.1	4,665	-0.07%
2023/09/12	0.1	258.50	5	258.80	260.50	-5	4,689	-0.11%
2023/09/11	0	0.00	2	251.00	251.00	-2	4,724	-0.04%
2023/09/08	1	249.00	1	249.00	249.00	0	4,791	0.00%
2023/09/07	1	249.00	2	250.00	250.00	-1	4,860	-0.02%
2023/09/06	4	249.25	1	249.00	249.00	3	4,890	0.06%
2023/09/05	0	0.00	3	248.00	248.00	-3	4,945	-0.06%
2023/09/04	1	243.50	4	247.63	250.00	-3	5,054	-0.06%
2023/09/01	1	243.48	1	243.00	243.00	0	5,138	0.00%
2023/08/31	2	242.25	1	241.50	241.50	1	5,234	0.02%
2023/08/30	0.4	244.40	4	244.50	243.00	-3.6	5,299	-0.07%
2023/08/29	4	241.63	5.1	244.08	244.00	-1.1	5,405	-0.02%
2023/08/28	1	236.50	1.1	238.00	236.50	-0.1	5,416	0.00%
2023/08/25	8	233.50	0	0.00	231.00	8	5,489	0.15%
2023/08/24	3	234.00	6.1	235.49	239.50	-3.1	5,579	-0.05%
2023/08/22	1.1	228.19	0	0.00	229.50	1.1	5,872	0.02%
2023/08/21	1.1	228.10	0	0.00	228.00	1.1	6,151	0.02%
2023/08/18	4	233.25	1	231.00	231.00	3	6,247	0.05%
2023/08/17	3	233.83	1	234.00	236.50	2	6,326	0.03%
2023/08/16	2	236.75	2	237.75	236.00	0	6,441	0.00%
2023/08/15	0	236.25	1	236.50	236.50	-1	6,553	-0.01%
2023/08/14	7	230.93	2	231.51	232.00	5	6,639	0.08%
2023/08/11	2	238.00	1	238.50	238.50	1	6,726	0.01%
2023/08/10	1	241.94	0	0.00	238.50	1	6,828	0.02%
2023/08/09	3	246.00	1	247.00	247.00	2	6,830	0.03%
2023/08/08	4.2	245.70	1.2	247.59	245.00	3	6,867	0.04%
2023/08/07	3.1	251.84	2	253.00	250.50	1.1	6,877	0.02%
2023/08/04	3	251.00	3	251.51	252.50	0	6,923	0.00%
2023/08/02	7	252.43	5	254.10	251.50	2	7,040	0.03%
2023/08/01	4	251.38	4	252.63	249.50	0	7,091	0.00%
2023/07/31	2.1	251.94	1	248.00	248.00	1.1	7,135	0.01%
2023/07/28	3	252.84	6	253.33	254.50	-3	7,229	-0.04%
2023/07/27	3.2	250.38	0	0.00	250.00	3.2	7,271	0.04%
2023/07/26	2	258.99	2	254.50	254.50	0	7,344	0.00%
2023/07/25	3.2	260.40	1	265.00	258.00	2.2	7,480	0.03%
2023/07/24	1	263.00	1	266.00	261.50	0	7,518	0.00%
2023/07/21	5.3	258.49	2.2	259.73	258.00	3	7,599	0.04%
2023/07/20	7	269.29	12	271.08	267.00	-5	7,689	-0.07%
2023/07/19	5	268.30	5	267.00	266.50	0	7,723	0.00%
2023/07/18	4.1	273.88	8	274.86	275.50	-3.9	7,678	-0.05%
2023/07/17	2	265.48	2.3	263.48	262.50	-0.2	7,491	0.00%
2023/07/14	11	267.41	2	267.28	266.00	9	7,540	0.12%
2023/07/13	1.5	268.73	5.1	263.00	264.50	-3.7	7,468	-0.05%
2023/07/12	3	250.50	5	254.20	254.50	-2	7,352	-0.03%
2023/07/11	2	246.51	2	245.50	247.00	0	7,336	0.00%
2023/07/10	1.1	243.31	1	244.50	243.50	0.1	7,441	0.00%
2023/07/07	11.2	248.17	4	249.87	246.50	7.2	7,447	0.10%
2023/07/06	7	257.93	0.1	260.50	255.50	7	7,352	0.09%
2023/07/05	5	263.50	1	261.50	261.50	4	7,356	0.05%
2023/07/04	2.2	262.60	0	0.00	262.00	2.2	7,334	0.03%
2023/07/03	1	266.10	3.1	269.71	270.00	-2.1	7,384	-0.03%
2023/06/30	1.1	263.35	5	263.70	264.00	-3.9	7,531	-0.05%
2023/06/29	4	263.13	1	262.50	262.50	3	7,637	0.04%
2023/06/28	3	266.00	1	262.00	262.00	2	7,679	0.03%
2023/06/27	3	271.03	3.1	268.68	268.50	0	7,779	0.00%
2023/06/26	2	273.25	1.1	276.93	275.00	1	7,818	0.01%
2023/06/21	4	281.00	2	278.50	278.00	2	8,025	0.02%
2023/06/20	0	0.00	1	283.50	281.50	-1	8,127	-0.01%
2023/06/19	3	278.50	1	278.00	278.00	2	8,249	0.02%
2023/06/16	0.1	281.50	0	0.00	279.50	0.1	8,322	0.00%
2023/06/15	5	283.20	5	283.70	281.00	0	8,296	0.00%
2023/06/14	5.2	294.02	4	294.13	293.50	1.2	8,249	0.01%
2023/06/13	2	291.50	4	291.38	293.00	-2	8,253	-0.02%
2023/06/12	4	284.50	4	285.00	286.00	0	8,243	0.00%
2023/06/09	1.1	282.62	3	283.33	284.50	-2	8,308	-0.02%
2023/06/08	8.1	283.25	4.3	281.12	282.00	3.8	8,401	0.05%
2023/06/07	11.1	292.50	3	292.15	290.00	8.1	8,463	0.10%
2023/06/06	12.1	298.42	2	298.01	296.50	10.1	8,514	0.12%
2023/06/05	2	305.50	3	307.17	305.00	-1	8,504	-0.01%
2023/06/02	7.3	303.34	9.1	305.44	308.00	-1.8	8,495	-0.02%
2023/06/01	1	298.00	6	298.67	298.50	-5	8,464	-0.06%
2023/05/31	2	296.75	3	300.83	303.00	-1	8,667	-0.01%
2023/05/30	36.1	294.11	30.2	294.54	294.00	5.8	8,725	0.07%
2023/05/29	10	301.75	7	306.86	302.50	3	8,686	0.03%
2023/05/26	2.1	307.15	9	307.61	303.00	-6.9	8,597	-0.08%
2023/05/25	10.1	307.10	8.6	302.64	302.50	1.5	8,464	0.02%
2023/05/24	1	289.91	4	288.27	292.00	-3	8,223	-0.04%
2023/05/23	3.1	284.06	4.2	286.15	289.00	-1.1	8,138	-0.01%
2023/05/22	1.3	282.26	0	0.00	281.50	1.3	8,079	0.02%
2023/05/19	1	290.00	6.1	292.15	293.00	-5.1	7,965	-0.06%
2023/05/18	1	285.00	1	290.50	285.50	0	7,929	0.00%
2023/05/17	4.1	288.49	5	289.30	286.50	-1	7,927	-0.01%
2023/05/16	6	288.75	13.2	291.09	288.50	-7.2	7,854	-0.09%
2023/05/15	1.1	282.90	1	281.00	281.00	0.1	7,773	0.00%
2023/05/12	2	282.74	12	283.54	287.00	-10	7,789	-0.13%
2023/05/11	9.1	280.90	3	280.35	278.00	6.1	7,758	0.08%
2023/05/10	26.1	283.88	26	283.90	282.50	0.1	7,761	0.00%
2023/05/09	5	285.30	9.1	286.43	287.50	-4.1	7,767	-0.05%
2023/05/08	6	284.17	15.1	283.51	281.00	-9.1	7,773	-0.12%
2023/05/05	3	275.00	4	275.62	277.50	-1	7,758	-0.01%
2023/05/04	7.1	269.57	4	272.38	272.50	3.1	7,857	0.04%
2023/05/03	4.1	274.76	3	277.17	276.00	1.1	7,900	0.01%
2023/05/02	2.1	276.95	55	278.01	277.50	-52.9	7,915	-0.67%
2023/04/28	53	276.25	9.5	274.91	274.50	43.5	7,942	0.55%
2023/04/27	5	264.20	1	265.00	266.50	4	7,815	0.05%
2023/04/26	23	259.50	26	261.04	269.00	-3	7,812	-0.04%
2023/04/25	6.1	260.02	8	268.13	258.00	-1.9	7,838	-0.02%
2023/04/24	2	262.02	5	266.40	268.50	-3	7,743	-0.04%
2023/04/21	2	260.25	2	260.00	260.00	0	7,734	0.00%
2023/04/20	1.1	255.18	2	255.00	255.00	-0.9	7,732	-0.01%
2023/04/19	47.1	254.56	44	256.80	254.00	3.1	7,858	0.04%
2023/04/18	2	263.77	3	264.17	263.00	-1	7,907	-0.01%
2023/04/17	25.1	260.71	24	260.40	264.50	1.1	8,079	0.01%
2023/04/14	4	263.63	8.1	262.84	263.00	-4.1	8,253	-0.05%
2023/04/13	23.3	267.33	6	266.67	264.00	17.3	8,265	0.21%
2023/04/12	6	273.33	2.1	273.54	274.50	3.9	8,201	0.05%
2023/04/11	5	275.40	3	275.00	274.00	2	8,246	0.02%
2023/04/10	13.1	275.47	16	273.53	275.50	-2.9	8,270	-0.04%
2023/04/07	3	275.00	3.1	274.18	274.00	-0.1	8,272	0.00%
2023/04/06	23.1	274.11	60	274.56	274.50	-36.9	8,283	-0.45%
2023/03/31	51	286.36	9.1	284.23	283.00	42	8,310	0.50%
2023/03/30	3	277.83	5	280.00	281.00	-2	8,315	-0.02%
2023/03/29	12.1	277.37	11	274.27	272.00	1.1	8,478	0.01%
2023/03/28	30.1	277.82	28.1	275.74	273.50	2	8,836	0.02%
2023/03/27	7.1	283.46	8.1	284.19	285.50	-1	8,862	-0.01%
2023/03/24	25.2	287.38	26	289.06	286.50	-0.9	9,014	-0.01%
2023/03/23	26	278.27	31	280.21	280.50	-5	8,871	-0.06%
2023/03/22	5	274.60	8	276.19	275.50	-3	8,921	-0.03%
2023/03/21	4	264.50	5.9	267.66	269.00	-1.9	8,944	-0.02%
2023/03/20	1.1	264.36	7	263.79	262.50	-6	8,933	-0.07%
2023/03/17	4	261.63	1.2	261.02	261.00	2.8	9,094	0.03%
2023/03/16	3	259.67	19	259.71	259.00	-16	9,229	-0.17%
2023/03/15	22	261.16	20	259.66	259.50	2	9,580	0.02%
2023/03/14	7.1	261.91	6.1	260.68	260.00	1.1	9,712	0.01%
2023/03/13	13.2	260.24	11.1	261.80	266.00	2	9,889	0.02%
2023/03/10	28	265.93	31.7	262.02	260.00	-3.7	9,931	-0.04%
2023/03/09	8	267.56	9.1	266.33	266.50	-1	10,174	-0.01%
2023/03/08	2	259.00	11	258.50	263.00	-9	10,063	-0.09%
2023/03/07	3.1	258.03	5.3	258.28	258.50	-2.2	10,084	-0.02%
2023/03/06	4	261.38	11.1	261.27	261.00	-7.1	10,128	-0.07%
2023/03/03	8.4	260.59	8.1	259.75	259.00	0.3	10,261	0.00%
2023/03/02	6	248.67	10.8	247.91	250.50	-4.8	10,165	-0.05%
2023/03/01	10	235.35	6	238.67	240.50	4	10,116	0.04%
2023/02/24	14.9	237.94	8	237.44	235.00	6.9	10,158	0.07%
2023/02/23	6.1	240.34	9	242.50	243.00	-2.9	10,183	-0.03%
2023/02/22	14.1	241.04	2	240.00	240.00	12.1	10,408	0.12%
2023/02/21	1.1	244.17	2	247.00	247.00	-1	10,602	-0.01%
2023/02/20	8	244.63	2	244.75	244.00	6	10,845	0.06%
2023/02/17	2	245.00	1	245.50	245.50	1	11,153	0.01%
2023/02/16	5	246.11	6.1	246.68	247.50	-1	11,793	-0.01%
2023/02/15	8	236.75	9	239.83	244.00	-1	11,900	-0.01%
2023/02/14	3	238.16	7	238.64	238.50	-4	11,952	-0.03%
2023/02/13	11.1	235.05	3.5	234.43	233.00	7.6	12,322	0.06%
2023/02/10	5.1	238.30	1	237.00	237.00	4.1	12,572	0.03%
2023/02/09	2.1	243.26	4	242.13	243.00	-2	12,694	-0.02%
2023/02/08	21	244.36	17	244.06	244.00	4	12,976	0.03%
2023/02/07	3	241.33	10	242.80	244.00	-7	13,058	-0.05%
2023/02/06	17.3	240.97	7.2	240.50	239.00	10.1	13,207	0.08%
2023/02/03	5.7	258.96	7	257.64	255.00	-1.3	13,161	-0.01%
2023/02/02	41	260.80	51	262.16	264.50	-10	13,207	-0.08%
2023/02/01	57	253.83	66.1	255.37	255.50	-9.1	13,225	-0.07%
2023/01/31	4	245.00	0	0.00	243.00	4	13,197	0.03%
2023/01/30	4	243.61	18.4	243.73	246.00	-14.3	13,404	-0.11%
2023/01/17	2	233.50	3	233.34	234.50	-1	13,495	-0.01%
2023/01/16	11	232.28	11	233.23	233.00	0	13,839	0.00%
2023/01/13	31.1	232.58	28	232.66	230.00	3.1	14,000	0.02%
2023/01/12	6.3	234.10	3	232.50	232.00	3.3	14,152	0.02%
2023/01/11	4.1	235.75	3.1	234.88	234.00	1	14,447	0.01%
2023/01/10	5.1	233.80	3	235.50	236.50	2.1	14,660	0.01%
2023/01/09	7	234.64	10	234.05	236.00	-3	14,843	-0.02%
2023/01/06	10	224.90	20	226.40	227.50	-10	14,819	-0.07%
2023/01/05	10.1	222.73	10	221.15	219.50	0.1	14,815	0.00%
2023/01/04	29.1	225.01	38	224.24	223.00	-8.9	14,728	-0.06%
2023/01/03	4	227.50	7	228.29	233.00	-3	14,662	-0.02%
2022/12/30	16	232.44	3	228.33	227.00	13	14,732	0.09%
2022/12/29	4	230.00	7	230.71	231.00	-3	14,768	-0.02%
2022/12/28	8	234.56	2	234.25	231.50	6	14,913	0.04%
2022/12/27	1.2	240.00	3	240.50	238.00	-1.8	15,074	-0.01%
2022/12/26	1	239.00	3	239.00	237.00	-2	15,149	-0.01%
2022/12/23	13.1	239.94	12	240.21	242.00	1.1	15,276	0.01%
2022/12/22	9	239.61	9	237.06	243.00	0	15,283	0.00%
2022/12/21	12.1	239.13	11	235.27	237.00	1	15,279	0.01%
2022/12/20	34.2	245.55	20	241.70	241.50	14.2	15,189	0.09%
2022/12/19	4.2	257.09	1	257.00	257.00	3.2	14,930	0.02%
2022/12/16	16.5	262.65	9	260.22	260.00	7.5	14,855	0.05%
2022/12/15	11.1	272.82	8	271.81	274.00	3.1	14,757	0.02%
2022/12/14	38.2	272.28	40	273.91	274.00	-1.8	14,743	-0.01%
2022/12/13	8.2	271.97	3	276.33	270.00	5.2	14,790	0.04%
2022/12/12	4.1	279.67	1	278.00	281.00	3.1	14,675	0.02%
2022/12/09	12	285.04	3	284.00	281.50	9	14,751	0.06%
2022/12/08	11	282.05	8.2	285.21	287.00	2.9	14,641	0.02%
2022/12/07	15.3	283.90	9.1	285.55	278.50	6.2	14,622	0.04%
2022/12/06	6.1	310.61	8	309.44	304.50	-1.9	14,293	-0.01%
2022/12/05	52	304.88	52.5	310.45	310.50	-0.5	14,155	0.00%
2022/12/02	32	290.05	32	292.37	295.50	0	13,957	0.00%
2022/12/01	23	284.59	26.6	290.28	286.50	-3.6	13,977	-0.03%
2022/11/30	2	269.25	1.2	267.75	269.50	0.8	13,656	0.01%
2022/11/29	3	267.01	6.1	266.94	267.00	-3.1	13,768	-0.02%
2022/11/28	8	270.13	8	271.56	273.00	0	13,889	0.00%
2022/11/25	50.1	275.69	21	272.50	271.00	29.1	14,066	0.21%
2022/11/24	5	261.60	5	264.62	270.00	0	13,891	0.00%
2022/11/23	4.7	261.62	3	260.73	259.00	1.7	13,814	0.01%
2022/11/22	23.2	262.76	24	260.69	262.00	-0.9	13,857	-0.01%
2022/11/21	16	260.59	14.1	260.97	261.00	1.9	13,867	0.01%
2022/11/18	10.6	265.57	11	260.50	258.00	-0.4	13,855	0.00%
2022/11/17	13.2	269.67	11	269.64	267.50	2.2	13,777	0.02%
2022/11/16	26	270.57	25	272.08	272.50	1	13,810	0.01%
2022/11/15	39	267.33	39	263.08	270.50	0	13,909	0.00%
2022/11/14	42.1	264.69	49.5	271.63	263.00	-7.3	13,834	-0.05%
2022/11/11	0	0.00	15.1	256.50	256.50	-15.1	13,368	-0.11%
2022/11/10	8	232.56	3	232.17	233.50	5	13,309	0.04%
2022/11/09	39	226.58	63	232.13	234.50	-24	13,340	-0.18%
2022/11/08	6.1	220.98	14	220.39	219.00	-8	13,260	-0.06%
2022/11/07	8	216.31	6	216.50	214.50	2	13,156	0.02%
2022/11/04	54	214.67	54.1	213.68	217.00	-0.1	13,147	0.00%
2022/11/03	3	215.33	6.1	213.94	217.00	-3.1	12,958	-0.02%
2022/11/02	5	212.50	8.3	213.03	217.50	-3.3	12,985	-0.03%
2022/11/01	10	210.00	7	208.30	208.50	3	12,849	0.02%
2022/10/31	4.1	211.77	4.1	211.65	211.50	0	12,874	0.00%
2022/10/28	27	208.83	34.1	210.32	208.50	-7	12,879	-0.05%
2022/10/27	30	203.90	31	204.97	207.00	-1	12,750	-0.01%
2022/10/26	47	203.68	39	200.23	199.50	8	12,741	0.06%
2022/10/25	40.1	208.61	38	208.28	207.00	2.1	12,665	0.02%
2022/10/24	47	208.78	59.1	209.92	207.50	-12.1	12,654	-0.10%
2022/10/21	16.4	200.34	12	200.54	195.00	4.4	12,710	0.03%
2022/10/20	29	197.66	27	198.33	199.50	2	12,735	0.02%
2022/10/19	18.1	205.76	19.1	207.24	205.00	-1.1	12,665	-0.01%
2022/10/18	13	199.81	15	199.83	201.00	-2	12,497	-0.02%
2022/10/17	9	189.83	6	192.33	195.00	3	12,474	0.02%
2022/10/14	0	0.00	12	191.33	195.50	-12	12,509	-0.10%
2022/10/13	17.1	186.19	14	182.07	178.00	3.1	12,619	0.02%
2022/10/12	4	188.63	5	190.50	189.00	-1	12,571	-0.01%
2022/10/11	10	191.74	4	193.38	187.50	6	12,616	0.05%
2022/10/07	12	204.13	6	204.67	204.00	6	12,604	0.05%
2022/10/06	3	202.33	11	205.18	207.00	-8	12,628	-0.06%
2022/10/05	62	204.19	43	201.35	200.50	19	12,668	0.15%
2022/10/04	11	196.77	10	197.80	198.00	1	12,570	0.01%
2022/10/03	1	188.50	2.3	188.89	188.50	-1.3	12,519	-0.01%
2022/09/30	3	184.02	3.2	184.09	189.00	-0.2	12,630	0.00%
2022/09/29	6	189.83	7	187.36	186.00	-1	12,684	-0.01%
2022/09/28	12.2	192.41	9	187.39	187.00	3.2	12,715	0.03%
2022/09/27	11.1	195.00	14	198.93	200.00	-2.9	12,759	-0.02%
2022/09/26	26	197.75	25	199.92	193.00	1	12,737	0.01%
2022/09/23	7	207.57	13.1	206.65	205.00	-6.1	12,722	-0.05%
2022/09/22	42	207.30	42	209.81	207.00	0	12,698	0.00%
2022/09/21	5	218.30	3	215.00	216.00	2	12,641	0.02%
2022/09/20	30	219.93	29	219.22	220.50	1	12,644	0.01%
2022/09/19	20.1	223.00	23	224.04	222.00	-2.9	12,513	-0.02%
2022/09/16	38	223.03	33	224.91	221.50	5	12,492	0.04%
2022/09/15	28	229.68	26	232.35	228.00	2	12,403	0.02%
2022/09/14	49	229.30	33	226.97	229.50	16	12,408	0.13%
2022/09/13	38	240.41	31	239.52	240.00	7	12,285	0.06%
2022/09/12	3	249.17	5	249.00	246.50	-2	12,262	-0.02%
2022/09/08	15	243.30	12	244.08	242.00	3	12,336	0.02%
2022/09/07	44	244.80	40	241.95	242.00	4	12,397	0.03%
2022/09/06	27	251.44	28	253.27	250.50	-1	12,319	-0.01%
2022/09/05	24	248.52	28	249.89	247.50	-4	12,305	-0.03%
2022/09/02	11	245.82	5.2	244.75	243.00	5.8	12,206	0.05%
2022/09/01	18	249.88	7	250.00	244.50	11	12,032	0.09%
2022/08/31	2	267.25	1	268.00	270.50	1	11,794	0.01%
2022/08/30	3	266.49	1	268.00	267.50	2	11,767	0.02%
2022/08/29	35	265.85	39	262.31	266.50	-4	11,715	-0.03%
2022/08/26	6.1	280.95	7	281.00	278.00	-0.9	11,605	-0.01%
2022/08/25	6	274.08	5	274.60	276.00	1	11,562	0.01%
2022/08/24	13	271.54	11	270.41	270.00	2	11,603	0.02%
2022/08/23	25	280.90	21	281.00	274.00	4	11,453	0.04%
2022/08/22	34	299.89	31	290.61	288.00	3	11,245	0.03%
2022/08/19	22.1	288.82	29	289.10	295.00	-6.9	10,925	-0.06%
2022/08/18	5	270.71	4.2	270.20	281.50	0.9	10,763	0.01%
2022/08/17	7	279.34	4	280.88	278.00	3	10,705	0.03%
2022/08/16	7	279.00	4	280.88	277.00	3	10,591	0.03%
2022/08/15	18.1	275.87	25.1	279.64	282.00	-7.1	10,432	-0.07%
2022/08/12	38	259.28	36	261.31	261.50	2	10,094	0.02%
2022/08/11	5	254.00	5.1	255.80	254.00	-0.1	9,930	0.00%
2022/08/10	43.1	252.70	43	246.21	245.50	0.1	9,778	0.00%
2022/08/09	42	250.49	40	249.55	249.00	2	9,654	0.02%
2022/08/08	24	241.83	30	241.42	246.50	-6	9,525	-0.06%
2022/08/05	37	245.03	37	246.32	244.00	0	9,468	0.00%
2022/08/04	41	233.74	37	236.15	234.50	4	9,353	0.04%
2022/08/03	21	233.17	21	235.55	234.00	0	9,176	0.00%
2022/08/02	22	233.57	29.3	236.13	238.00	-7.3	9,128	-0.08%
2022/08/01	33	238.56	27.4	236.95	243.50	5.6	8,992	0.06%
2022/07/29	12.2	242.67	14	241.18	240.50	-1.8	8,840	-0.02%
2022/07/28	35.4	247.55	23	255.96	238.50	12.4	8,673	0.14%
2022/07/27	40.1	261.73	43.6	257.97	263.50	-3.5	8,248	-0.04%
2022/07/26	11.1	261.31	7	257.07	254.50	4.1	7,993	0.05%
2022/07/25	19.2	274.94	13	278.96	272.00	6.2	7,811	0.08%
2022/07/22	5.1	283.47	8	282.38	278.50	-2.9	7,679	-0.04%
2022/07/21	13.5	277.50	6	276.18	282.00	7.5	7,498	0.10%
2022/07/20	40	263.21	43	267.63	266.50	-3	7,230	-0.04%
2022/07/19	5	255.20	2	259.00	253.00	3	7,063	0.04%
2022/07/18	1	256.50	1	260.01	259.00	0	7,012	0.00%
2022/07/15	6	248.41	10	250.15	253.50	-4	6,872	-0.06%
2022/07/14	4	240.39	10	243.85	247.00	-6	6,744	-0.09%
2022/07/13	14	249.31	9	247.67	242.00	5	6,583	0.08%
2022/07/12	22	239.16	21	240.93	238.50	1	6,465	0.02%
2022/07/11	24	250.38	20	252.00	248.50	4	6,373	0.06%
2022/07/08	2.1	261.74	16	259.66	262.00	-13.9	6,216	-0.22%
2022/07/07	5	245.20	17	246.15	251.50	-12	5,992	-0.20%
2022/07/06	5	246.00	3	245.83	243.00	2	5,833	0.03%
2022/07/05	6	247.33	5	246.00	247.00	1	5,761	0.02%
2022/07/04	8	252.19	7	249.57	244.00	1	5,570	0.02%
2022/07/01	10	254.96	10.5	249.52	244.00	-0.5	5,428	-0.01%
2022/06/30	7.1	267.99	6	261.50	260.50	1.1	5,294	0.02%
2022/06/29	11	276.45	6	276.58	273.50	5	5,213	0.10%
2022/06/28	8	294.75	4	295.87	289.50	4	5,134	0.08%
2022/06/27	10	303.50	20	306.75	312.50	-10	5,099	-0.20%
2022/06/24	4	289.13	9	284.39	284.50	-5	5,038	-0.10%
2022/06/23	6	290.75	6	288.17	286.50	0	4,981	0.00%
2022/06/22	5.4	303.57	1	294.00	294.00	4.4	4,931	0.09%
2022/06/21	11	313.41	12	306.04	314.00	-1	4,846	-0.02%
2022/06/20	10	308.30	5	303.80	299.00	5	4,812	0.10%
2022/06/17	2.3	313.74	2.1	316.97	316.00	0.2	4,736	0.00%
2022/06/16	16	322.86	18	323.92	316.00	-2	4,613	-0.04%
2022/06/15	10.1	337.43	5	334.50	329.50	5.1	4,489	0.11%
2022/06/14	19	341.16	19	344.97	343.00	0	4,421	0.00%
2022/06/13	17.2	345.28	11.1	351.23	345.00	6.1	4,377	0.14%
2022/06/10	16.2	363.95	16	365.44	365.00	0.2	4,379	0.00%
2022/06/09	26	371.44	29	371.91	372.00	-3	4,350	-0.07%
2022/06/08	3	368.83	2	368.00	365.00	1	4,333	0.02%
2022/06/07	4.1	366.39	4	368.63	367.50	0.1	4,335	0.00%
2022/06/06	5	378.30	3.1	375.56	373.00	1.9	4,331	0.04%
2022/06/02	4.3	366.90	7	368.36	372.00	-2.7	4,373	-0.06%
2022/06/01	15.2	376.66	0.4	380.50	371.00	14.8	4,385	0.34%
2022/05/31	4	392.63	2	393.00	394.50	2	4,295	0.05%
2022/05/30	4	391.50	7	392.79	395.00	-3	4,324	-0.07%
2022/05/27	2	375.50	2	376.50	376.50	0	4,282	0.00%
2022/05/26	11.5	371.97	10	371.40	368.00	1.5	4,372	0.03%
2022/05/25	8	368.69	8	372.50	381.00	0	4,314	0.00%
2022/05/24	3	392.16	0	0.00	380.00	3	4,219	0.07%
2022/05/23	2	400.25	1	397.50	397.50	1	4,195	0.02%
2022/05/20	2.2	401.64	1	401.00	401.50	1.2	4,207	0.03%
2022/05/17	6	405.42	6	405.67	407.50	0	4,259	0.00%
2022/05/16	6	404.75	6.3	407.44	401.00	-0.3	4,301	-0.01%
2022/05/13	2	397.00	12	392.13	398.00	-10	4,277	-0.23%
2022/05/12	4	386.00	0	0.00	381.00	4	4,265	0.09%
2022/05/11	7	397.36	0	0.00	391.00	7	4,229	0.17%
2022/05/10	2	401.00	7	396.86	404.00	-5	4,228	-0.12%
2022/05/09	5	397.20	5	402.10	395.00	0	4,273	0.00%
2022/05/06	10.3	396.94	8	398.38	401.50	2.3	4,351	0.05%
2022/05/05	8	415.75	11	417.86	418.00	-3	4,332	-0.07%
2022/05/04	7	404.64	7	405.07	398.50	0	4,312	0.00%
2022/05/03	4	398.75	2	400.00	399.50	2	4,350	0.05%
2022/04/29	6	402.92	10	405.20	404.00	-4	4,417	-0.09%
2022/04/28	5.1	398.13	1	401.00	395.00	4.1	4,424	0.09%
2022/04/27	8	398.37	10	400.45	409.00	-2	4,415	-0.05%
2022/04/26	13	405.19	13	407.08	406.00	0	4,382	0.00%
2022/04/25	4	410.37	5	410.80	406.50	-1	4,401	-0.02%
2022/04/22	7.1	443.14	0	0.00	434.50	7.1	4,379	0.16%
2022/04/21	3	461.68	3	464.67	462.50	0	4,380	0.00%
2022/04/20	1	460.00	3	456.17	458.50	-2	4,406	-0.05%
2022/04/19	6	449.17	6	450.00	449.00	0	4,421	0.00%
2022/04/18	3	439.67	3	441.00	440.50	0	4,468	0.00%
2022/04/15	0.1	444.17	0	0.00	441.00	0.1	4,550	0.00%
2022/04/14	15	467.10	15	465.63	467.00	0	4,539	0.00%
2022/04/13	0	458.00	0	0.00	466.00	0	4,553	0.00%
2022/04/12	1.1	459.11	1	456.00	454.00	0.1	4,575	0.00%
2022/04/11	7	479.45	3	488.00	455.00	4	4,551	0.09%
2022/04/08	0	501.00	0	0.00	498.00	0	4,520	0.00%
2022/04/07	0	0.00	0	525.00	509.00	0	4,488	0.00%
2022/04/06	0	509.00	4	511.00	516.00	-4	4,446	-0.09%
2022/04/01	0	521.00	0	0.00	526.00	0	4,428	0.00%
2022/03/31	2	522.52	1	529.00	524.00	1	4,442	0.02%
2022/03/30	0	540.00	0	538.20	537.00	0	4,433	0.00%
2022/03/29	3	519.67	0.1	517.92	522.00	2.9	4,437	0.07%
2022/03/28	0	510.00	0	0.00	511.00	0	4,429	0.00%
2022/03/25	1	523.94	1	518.15	518.00	0	4,437	0.00%
2022/03/24	1.1	515.50	1	508.00	508.00	0.1	4,422	0.00%
2022/03/23	1	511.02	1	514.99	514.00	0	4,439	0.00%
2022/03/22	1	490.50	1.1	494.92	490.00	-0.1	4,435	0.00%
2022/03/21	5.1	481.48	7	486.79	488.50	-2	4,483	-0.04%
2022/03/18	3	478.68	0	0.00	480.50	3	4,509	0.07%
2022/03/17	1	486.56	6	484.00	489.50	-5	4,508	-0.11%
2022/03/16	17	461.26	23	464.89	460.00	-6	4,481	-0.13%
2022/03/15	15.1	466.49	6	458.33	458.50	9.1	4,464	0.20%
2022/03/14	6	480.58	5	484.80	485.00	1	4,419	0.02%
2022/03/11	4	489.99	5	487.40	489.00	-1	4,433	-0.02%
2022/03/09	1.1	488.41	3	491.00	486.50	-1.9	4,471	-0.04%
2022/03/08	5	488.59	8	476.13	475.50	-3	4,524	-0.07%
2022/03/07	8.1	511.83	2	498.50	494.50	6.1	4,516	0.14%
2022/03/04	6	542.83	9	543.44	547.00	-3	4,550	-0.07%
2022/03/03	3	540.00	0	550.00	535.00	3	4,564	0.07%
2022/03/02	3	538.67	4.1	545.93	548.00	-1.1	4,631	-0.02%
2022/03/01	6	539.35	6.1	542.11	539.00	-0.1	4,670	0.00%
2022/02/25	1	531.00	3.1	526.42	524.00	-2.1	4,634	-0.04%
2022/02/24	6.2	518.58	5	521.00	512.00	1.2	4,608	0.02%
2022/02/23	2	527.00	4	528.50	529.00	-2	4,578	-0.04%
2022/02/22	3	523.33	1	522.00	521.00	2	4,598	0.04%
2022/02/21	2	531.52	2	537.49	533.00	0	4,628	0.00%
2022/02/18	7	526.29	8.1	533.73	536.00	-1	4,626	-0.02%
2022/02/17	7	524.86	6	527.67	525.00	1	4,648	0.02%
2022/02/16	2	524.01	2	527.50	528.00	0	4,739	0.00%
2022/02/15	1	502.00	3	507.00	502.00	-2	4,807	-0.04%
2022/02/14	3.2	499.28	1.1	497.41	496.00	2.1	4,926	0.04%
2022/02/11	3	513.33	4	517.50	514.00	-1	5,001	-0.02%
2022/02/10	5.1	520.39	3.1	521.61	516.00	2	5,059	0.04%
2022/02/09	3	521.00	4	517.75	526.00	-1	5,105	-0.02%
2022/02/08	4	502.51	5	492.80	506.00	-1	5,149	-0.02%
2022/02/07	2	482.50	2	487.00	478.00	0	5,192	0.00%
2022/01/26	2	482.00	4	478.75	472.00	-2	5,269	-0.04%
2022/01/25	8.1	483.87	4.1	481.97	477.00	3.9	5,410	0.07%
2022/01/24	5	486.40	10	491.20	496.00	-5	5,518	-0.09%
2022/01/21	6.2	501.22	1	491.00	490.50	5.2	5,596	0.09%
2022/01/20	3	515.00	6	525.00	526.00	-3	5,627	-0.05%
2022/01/19	4.1	526.04	1	519.00	519.00	3.1	5,821	0.05%
2022/01/18	1	544.97	3	543.33	545.00	-2	5,860	-0.03%
2022/01/17	1	526.02	2	529.00	528.00	-1	5,876	-0.02%
2022/01/14	3	505.33	3	507.00	514.00	0	5,944	0.00%
2022/01/13	0	518.00	1	517.00	520.00	-1	6,018	-0.02%
2022/01/12	0.2	512.45	6	508.17	505.00	-5.8	6,150	-0.09%
2022/01/11	6	511.00	7	511.29	509.00	-1	6,285	-0.02%
2022/01/10	16.1	528.30	6	521.83	517.00	10.1	6,323	0.16%
2022/01/07	4	572.75	3.1	558.08	558.00	0.9	6,329	0.01%
2022/01/06	6	575.33	2	579.00	573.00	4	6,406	0.06%
2022/01/05	3	584.00	4	591.00	589.00	-1	6,501	-0.02%
2022/01/04	4.2	584.35	4	591.00	585.00	0.2	6,518	0.00%
2022/01/03	3	581.01	3.3	586.47	583.00	-0.3	6,579	0.00%
2021/12/30	3	571.00	7	575.86	572.00	-4	6,628	-0.06%
2021/12/29	7	569.57	3	569.67	569.00	4	6,716	0.06%
2021/12/28	3	573.66	3	571.67	572.00	0	6,892	0.00%
2021/12/27	2	578.00	4	576.00	576.00	-2	6,985	-0.03%
2021/12/24	4	572.25	2	574.50	567.00	2	7,055	0.03%
2021/12/23	1	577.00	1	573.00	573.00	0	7,209	0.00%
2021/12/22	2	574.00	1	571.00	571.00	1	7,317	0.01%
2021/12/21	3	563.67	4	574.75	577.00	-1	7,389	-0.01%
2021/12/20	1	569.00	2	568.50	565.00	-1	7,459	-0.01%
2021/12/17	3	568.00	3	570.00	565.00	0	7,547	0.00%
2021/12/16	4	574.00	3	579.67	572.00	1	7,602	0.01%
2021/12/15	1	559.99	3	567.33	575.00	-2	7,603	-0.03%
2021/12/14	2.1	559.40	0	0.00	556.00	2.1	7,611	0.03%
2021/12/13	2	575.50	4.1	573.83	574.00	-2.1	7,668	-0.03%
2021/12/10	5.1	575.41	1	577.00	572.00	4.1	7,717	0.05%
2021/12/09	3.1	585.06	3	585.67	586.00	0.1	7,738	0.00%
2021/12/08	0.1	590.00	0	0.00	585.00	0.1	7,744	0.00%
2021/12/07	1	592.99	4	585.50	586.00	-3	7,757	-0.04%
2021/12/06	6	589.69	3	590.33	581.00	3	7,771	0.04%
2021/12/03	0.1	595.00	2.1	603.95	601.00	-2.1	7,856	-0.03%
2021/12/02	3.2	607.70	1	590.00	590.00	2.2	7,958	0.03%
2021/12/01	7.1	610.73	5	613.20	608.00	2.1	8,101	0.03%
2021/11/30	1.2	625.80	1	610.08	626.00	0.2	8,105	0.00%
2021/11/29	6	578.00	5.5	583.94	584.00	0.5	8,059	0.01%
2021/11/26	1	583.02	2.1	585.46	585.00	-1.1	8,084	-0.01%
2021/11/25	2	575.00	3	576.33	579.00	-1	8,020	-0.01%
2021/11/24	5	568.80	5	571.41	566.00	0	8,127	0.00%
2021/11/23	1	550.00	1	558.00	558.00	0	8,264	0.00%
2021/11/22	4	552.00	5	556.00	561.00	-1	8,299	-0.01%
2021/11/19	3	549.67	2	553.48	548.00	1	8,432	0.01%
2021/11/18	6.1	552.54	5	548.00	548.00	1.1	8,499	0.01%
2021/11/17	6	560.00	5	558.20	560.00	1	8,526	0.01%
2021/11/16	7.3	560.61	6	564.17	561.00	1.3	8,574	0.02%
2021/11/15	5.1	575.88	5	580.21	562.00	0.1	8,567	0.00%
2021/11/12	4	579.76	5	579.60	574.00	-1	8,598	-0.01%
2021/11/11	13	569.93	11	560.46	576.00	2	8,569	0.02%
2021/11/10	9	549.22	10	549.30	555.00	-1	8,532	-0.01%
2021/11/09	4.1	545.37	4	545.25	542.00	0.1	8,549	0.00%
2021/11/08	4	540.50	5	540.20	536.00	-1	8,522	-0.01%
2021/11/05	8	545.75	9	546.45	558.00	-1	8,506	-0.01%
2021/11/04	18	543.00	17.1	544.49	535.00	0.9	8,427	0.01%
2021/11/03	12	515.84	12	517.58	530.00	0	8,376	0.00%
2021/11/02	4	522.01	4	529.25	526.00	0	8,331	0.00%
2021/11/01	4	514.25	3	518.67	514.00	1	8,267	0.01%
2021/10/29	3	482.34	7	488.14	490.50	-4	8,313	-0.05%
2021/10/28	1	480.00	2	473.25	465.50	-1	8,216	-0.01%
2021/10/27	9	467.94	11	464.64	470.50	-2	8,151	-0.02%
2021/10/26	4	444.02	4	448.89	440.50	0	7,978	0.00%
2021/10/25	5	442.70	3	438.17	442.00	2	8,045	0.02%
2021/10/22	2	443.51	3	440.17	440.50	-1	8,096	-0.01%
2021/10/21	3	443.33	2	446.50	430.00	1	8,048	0.01%
2021/10/20	3	453.80	4	449.88	456.50	-1	8,036	-0.01%
2021/10/19	4	448.62	4	446.24	450.50	0	7,971	0.00%
2021/10/18	1	410.01	1	412.50	412.00	0	7,845	0.00%
2021/10/15	4	412.50	3	418.16	413.50	1	7,803	0.01%
2021/10/14	6	395.67	7	396.36	392.50	-1	7,727	-0.01%
2021/10/13	4	399.87	3	399.00	393.00	1	7,675	0.01%
2021/10/12	1	433.00	5	421.80	418.50	-4	7,620	-0.05%
2021/10/08	0	0.00	1.2	435.16	430.00	-1.2	7,639	-0.02%
2021/10/07	2	425.51	2	433.50	431.00	0	7,595	0.00%
2021/10/06	1.1	427.26	2	417.50	407.00	-0.9	7,534	-0.01%
2021/10/05	4	417.63	3	421.50	425.00	1	7,507	0.01%
2021/10/04	6	423.50	4	406.00	401.50	2	7,422	0.03%
2021/10/01	4	432.50	5	428.40	423.00	-1	7,494	-0.01%
2021/09/30	2	424.78	2	434.25	435.00	0	7,545	0.00%
2021/09/29	6	437.75	3	438.00	419.00	3	7,446	0.04%
2021/09/28	2	448.96	1	447.50	463.00	1	7,375	0.01%
2021/09/27	1.1	473.33	1	476.00	461.00	0.1	7,334	0.00%
2021/09/24	5	474.57	4	474.00	473.00	1	7,293	0.01%
2021/09/23	1.1	465.69	3	463.67	469.50	-1.9	7,221	-0.03%
2021/09/22	3	446.17	3	445.50	443.00	0	7,174	0.00%
2021/09/17	1	458.50	1	447.00	460.00	0	7,178	0.00%
2021/09/16	1	460.00	1	456.01	449.00	0	7,207	0.00%
2021/09/15	0	446.50	0	0.00	448.50	0	7,272	0.00%
2021/09/14	3	440.33	4	443.12	444.00	-1	7,355	-0.01%
2021/09/13	2	431.99	2	430.75	434.00	0	7,539	0.00%
2021/09/10	2	422.01	2	425.50	433.00	0	7,642	0.00%
2021/09/09	3	418.83	3	413.00	420.50	0	7,689	0.00%
2021/09/08	3	413.01	5	414.00	410.00	-2	7,719	-0.03%
2021/09/07	8	445.50	6	435.33	438.50	2	7,636	0.03%
2021/09/06	8	442.88	14	444.24	453.50	-6	7,514	-0.08%
2021/09/03	7	422.64	2	422.76	427.00	5	7,378	0.07%
2021/09/02	1	424.00	1	414.51	413.00	0	7,455	0.00%
2021/09/01	1	418.51	1	423.52	426.00	0	7,564	0.00%
2021/08/31	5	420.60	5.1	419.10	421.50	-0.1	7,632	0.00%
2021/08/30	5	422.40	7.4	420.47	420.50	-2.4	7,856	-0.03%
2021/08/27	6	400.84	7	396.71	413.00	-1	7,882	-0.01%
2021/08/26	4	384.24	0	0.00	379.50	4	7,929	0.05%
2021/08/25	4	385.12	7	387.22	387.50	-3	7,950	-0.04%
2021/08/24	3.1	377.23	0	0.00	369.50	3.1	7,916	0.04%
2021/08/23	0	383.00	2	383.00	387.00	-2	8,053	-0.02%
2021/08/20	1.1	365.45	1	370.50	365.00	0.1	8,070	0.00%
2021/08/19	3	361.68	2	363.50	360.00	1	8,102	0.01%
2021/08/18	5	360.40	11	363.86	373.50	-6	8,165	-0.07%
2021/08/17	10	369.25	0	0.00	352.00	10	8,221	0.12%
2021/08/16	1	377.99	2	375.75	375.50	-1	8,285	-0.01%
2021/08/13	7	388.29	5	381.40	380.00	2	8,408	0.02%
2021/08/12	2	392.00	2	399.50	400.50	0	8,396	0.00%
2021/08/11	3	394.50	3	386.83	385.00	0	8,478	0.00%
2021/08/10	3	400.50	7	403.57	401.00	-4	8,727	-0.05%
2021/08/09	6	408.00	3	404.50	402.50	3	9,021	0.03%
2021/08/06	0	411.00	0	415.04	416.00	0	9,206	0.00%
2021/08/05	4	399.64	7.3	410.67	414.50	-3.2	9,399	-0.03%
2021/08/04	5.5	404.88	5	412.05	396.00	0.5	9,662	0.00%
2021/08/03	0	403.50	10	405.25	405.50	-10	9,629	-0.10%
2021/08/02	6	396.42	2	392.25	389.50	4	9,681	0.04%
2021/07/30	7	404.07	0	0.00	397.00	7	9,818	0.07%
2021/07/29	2	409.50	7	416.35	416.00	-5	9,932	-0.05%
2021/07/28	6	372.34	6.3	372.70	383.50	-0.2	9,954	0.00%
2021/07/27	4.1	376.15	5	376.50	375.50	-0.9	10,059	-0.01%
2021/07/26	2	388.75	2.1	382.90	385.50	-0.1	10,058	0.00%
2021/07/23	6.1	409.29	0.1	391.50	391.50	6	10,051	0.06%
2021/07/22	1	418.03	7.1	426.14	427.50	-6.1	10,131	-0.06%
2021/07/21	6	415.50	1	430.00	409.00	5	10,227	0.05%
2021/07/20	2	421.00	1	426.50	418.50	1	10,396	0.01%
2021/07/19	0	431.00	0	0.00	420.00	0	10,432	0.00%
2021/07/16	2	417.02	2.1	424.17	436.00	-0.1	10,488	0.00%
2021/07/15	7.2	422.65	5	418.30	419.50	2.2	10,505	0.02%
2021/07/14	0	431.50	0	0.00	434.00	0	10,527	0.00%
2021/07/13	5	426.60	5	431.70	420.00	0	10,581	0.00%
2021/07/12	1.1	431.32	2.2	431.55	428.00	-1.1	10,654	-0.01%
2021/07/09	2	420.51	1	415.01	418.00	1	10,783	0.01%
2021/07/08	10.1	429.89	6	430.25	419.00	4.1	10,861	0.04%
2021/07/07	2.2	426.13	4.3	426.73	424.50	-2.1	10,779	-0.02%
2021/07/06	2	414.48	2	407.50	407.50	0	10,703	0.00%
2021/07/05	2	403.99	8	405.00	406.00	-6	10,729	-0.06%
2021/07/02	3	390.33	3	391.33	391.50	0	10,733	0.00%
2021/07/01	1.1	380.36	0	0.00	379.00	1.1	10,827	0.01%
2021/06/30	4.1	386.74	3	385.83	389.50	1.1	10,896	0.01%
2021/06/29	0.1	385.00	1	390.50	389.00	-1	11,072	-0.01%
2021/06/28	7	390.29	1	389.00	387.50	6	11,215	0.05%
2021/06/25	1	395.00	0	395.00	393.00	1	11,430	0.01%
2021/06/24	3.2	406.96	4.3	408.26	402.50	-1.1	11,444	-0.01%
2021/06/23	3	395.33	4	395.76	394.00	-1	11,434	-0.01%
2021/06/22	6	378.40	9.1	374.45	387.00	-3	11,496	-0.03%
2021/06/21	5	362.90	7	366.29	358.50	-2	11,504	-0.02%
2021/06/18	6	357.59	10	358.95	359.50	-4	11,641	-0.03%
2021/06/17	2	346.75	1	352.50	354.50	1	11,625	0.01%
2021/06/16	3.3	351.85	1	345.50	340.50	2.3	11,770	0.02%
2021/06/15	1	347.50	2	349.25	347.00	-1	11,979	-0.01%
2021/06/11	7	347.93	5	348.80	345.50	2	12,086	0.02%
2021/06/10	13	359.84	10.2	355.66	348.50	2.8	12,066	0.02%
2021/06/09	2	357.75	5.1	362.27	361.50	-3.1	12,014	-0.03%
2021/06/08	5	352.80	7.1	354.51	350.00	-2.1	12,086	-0.02%
2021/06/07	6.1	341.88	9.1	348.36	352.00	-3	12,149	-0.02%
2021/06/04	8	338.49	16.2	340.77	341.00	-8.2	12,164	-0.07%
2021/06/03	12	331.97	14	331.32	335.50	-2	12,286	-0.02%
2021/06/02	6	320.00	1	320.00	319.50	5	12,406	0.04%
2021/06/01	4.2	330.98	2	328.74	326.00	2.2	12,809	0.02%
2021/05/31	6.1	324.38	17.1	330.57	330.50	-11	12,903	-0.09%
2021/05/28	1	317.00	0.1	317.50	313.00	0.9	12,973	0.01%
2021/05/27	1	315.50	1	312.00	318.00	0	13,120	0.00%
2021/05/26	1	328.50	1	318.00	318.00	0	13,659	0.00%
2021/05/25	4.1	328.74	4	330.00	323.00	0.1	13,888	0.00%
2021/05/24	1.1	319.45	3	319.00	322.50	-1.9	14,179	-0.01%
2021/05/21	2	304.76	5.2	309.16	315.00	-3.2	14,241	-0.02%
2021/05/20	3	304.17	3.1	300.43	292.00	-0.1	14,242	0.00%
2021/05/19	7	311.71	6	304.50	303.50	1	14,320	0.01%
2021/05/18	13.2	311.58	14	312.88	310.00	-0.8	14,420	-0.01%
2021/05/17	11	294.41	12.1	296.83	302.00	-1.1	14,416	-0.01%
2021/05/14	14	297.86	16.5	293.67	290.00	-2.5	14,577	-0.02%
2021/05/13	17	279.62	18	281.47	283.50	-1	14,722	-0.01%
2021/05/12	10.5	271.88	8	271.00	268.50	2.5	14,720	0.02%
2021/05/11	4.1	291.44	3	284.52	279.50	1.1	14,604	0.01%
2021/05/10	10	319.64	9.1	311.17	307.00	1	14,629	0.01%
2021/05/07	3	311.00	5.5	313.36	318.00	-2.5	14,693	-0.02%
2021/05/06	3.1	301.03	2	307.00	305.00	1.1	14,811	0.01%
2021/05/05	14	312.14	14	305.29	289.00	0	14,962	0.00%
2021/05/04	4	300.88	10.1	303.92	308.00	-6.1	15,155	-0.04%
2021/05/03	8.6	303.53	4	300.13	298.50	4.6	15,361	0.03%
2021/04/29	4	317.50	2.1	319.83	318.50	1.9	15,576	0.01%
2021/04/28	7	320.57	5	318.20	316.00	2	15,722	0.01%
2021/04/27	3.1	304.87	2	306.75	307.50	1.1	15,651	0.01%
2021/04/26	12.1	311.51	6	311.75	305.50	6.1	15,604	0.04%
2021/04/22	1	317.50	11	320.18	315.50	-10	15,551	-0.06%
2021/04/21	1	317.00	1	319.00	316.00	0	15,609	0.00%
2021/04/20	3	317.00	2	321.25	320.50	1	15,797	0.01%
2021/04/19	1.2	332.75	3	317.67	319.50	-1.8	15,976	-0.01%
2021/04/16	7	335.07	4	333.13	332.50	3	16,094	0.02%
2021/04/15	11	332.91	12	333.92	341.50	-1	16,156	-0.01%
2021/04/14	4	320.00	5	318.30	315.50	-1	16,343	-0.01%
2021/04/13	4	325.75	3	323.00	320.00	1	16,600	0.01%
2021/04/12	1.1	325.91	6	324.50	323.00	-4.9	17,156	-0.03%
2021/04/09	1	336.49	0	0.00	334.50	1	17,408	0.01%
2021/04/08	5	335.30	2	338.75	332.50	3	17,517	0.02%
2021/04/07	7	342.64	1	348.50	340.50	6	17,676	0.03%
2021/04/06	6	354.08	1	359.50	351.00	5	17,697	0.03%
2021/04/01	10	360.80	9	353.34	351.50	1	17,728	0.01%
2021/03/31	12	352.50	6	350.08	354.00	6	17,659	0.03%
2021/03/30	10	347.30	13.1	350.11	356.00	-3.1	17,607	-0.02%
2021/03/29	3	334.17	0	0.00	332.00	3	17,594	0.02%
2021/03/26	4	327.75	5	335.80	335.50	-1	17,648	-0.01%
2021/03/25	8.1	335.33	4	329.26	318.00	4.1	17,696	0.02%
2021/03/24	7	320.79	18	326.06	326.00	-11	17,729	-0.06%
2021/03/23	9	316.33	5.1	321.53	305.50	3.9	17,862	0.02%
2021/03/22	1	308.00	23	305.17	306.50	-22	17,897	-0.12%
2021/03/19	25	302.48	5	302.80	307.00	20	18,207	0.11%
2021/03/18	8.1	307.63	11	309.49	312.50	-2.9	18,415	-0.02%
2021/03/17	0	297.97	2	298.75	299.00	-2	19,046	-0.01%
2021/03/16	9	299.22	14	294.93	293.50	-5	19,039	-0.03%
2021/03/15	8	295.94	8	295.75	296.00	0	19,156	0.00%
2021/03/12	12	298.96	16.7	295.42	292.00	-4.7	19,332	-0.02%
2021/03/11	14.1	287.27	10	288.75	293.00	4.1	19,290	0.02%
2021/03/10	17	285.38	16	281.22	283.50	1	19,312	0.01%
2021/03/09	11.5	274.74	12	274.54	273.50	-0.5	19,378	0.00%
2021/03/08	48	289.47	67.1	285.58	279.50	-19.1	19,323	-0.10%
2021/03/05	59	291.66	38.5	287.09	295.00	20.5	19,253	0.11%
2021/03/04	17	280.29	18	280.33	278.50	-1	19,494	-0.01%
2021/03/03	8.5	280.41	4	275.50	280.50	4.5	20,089	0.02%
2021/03/02	5	300.32	3	308.33	291.00	2	20,206	0.01%
2021/02/26	17	304.27	12	304.46	299.00	5	20,621	0.02%
2021/02/25	23.1	313.50	18	309.45	306.00	5.1	20,571	0.02%
2021/02/24	22.1	307.52	24	302.07	295.00	-1.9	20,482	-0.01%
2021/02/23	6	287.42	4	285.88	286.00	2	20,111	0.01%
2021/02/22	12	295.79	12	297.79	294.50	0	20,077	0.00%
2021/02/19	8	291.63	9	287.89	290.00	-1	20,068	0.00%
2021/02/18	7	288.21	7	285.15	288.00	0	20,471	0.00%
2021/02/17	7	283.86	9.1	283.88	286.50	-2.1	20,394	-0.01%
2021/02/05	12	260.93	11.1	261.71	265.00	0.9	20,323	0.00%
2021/02/04	6	247.83	5	248.20	254.00	1	20,022	0.01%
2021/02/03	14.2	245.55	14	246.18	243.50	0.2	19,998	0.00%
2021/02/02	8	238.88	5	239.90	246.00	3	20,266	0.01%
2021/02/01	4	227.00	4	230.25	233.00	0	20,194	0.00%
2021/01/29	5	238.80	7	234.14	226.00	-2	20,282	-0.01%
2021/01/28	7	236.36	8	239.19	236.00	-1	20,453	0.00%
2021/01/27	4	241.63	13	247.92	248.00	-9	20,900	-0.04%
2021/01/26	10	244.40	10	242.05	238.00	0	20,689	0.00%
2021/01/25	11	242.95	7.1	236.66	233.50	4	20,465	0.02%
2021/01/22	4	235.25	10	242.04	253.50	-6	20,285	-0.03%
2021/01/21	0	226.00	5	227.50	230.50	-5	20,632	-0.02%
2021/01/20	2	222.00	2	223.00	216.50	0	20,912	0.00%
2021/01/19	5	223.70	5.2	222.44	221.00	-0.2	20,942	0.00%
2021/01/18	2	222.50	2	219.00	223.00	0	20,942	0.00%
2021/01/15	8	219.69	5	221.20	219.00	3	21,070	0.01%
2021/01/14	4	222.00	3	224.17	224.00	1	21,183	0.00%
2021/01/13	18	224.75	19	226.87	220.00	-1	21,377	0.00%
2021/01/12	6	219.25	12	219.09	222.00	-6	21,255	-0.03%
2021/01/11	8	217.88	5	220.40	221.00	3	21,231	0.01%
2021/01/08	10	212.95	4	213.62	216.00	6	21,161	0.03%
2021/01/07	8	213.87	11	212.91	212.50	-3	21,266	-0.01%
2021/01/06	24.1	210.00	20	211.15	205.50	4.1	21,103	0.02%
2021/01/05	29.2	204.66	30	206.13	209.00	-0.8	20,767	0.00%
2021/01/04	5	190.60	13	196.16	200.00	-8	20,315	-0.04%
2020/12/31	3	181.33	8.2	181.80	182.00	-5.2	20,417	-0.03%
2020/12/30	9	177.89	8	178.19	178.00	1	20,352	0.01%
2020/12/29	6.1	174.42	7	174.36	175.00	-0.9	20,296	0.00%
2020/12/28	17	172.59	17	170.15	173.50	0	20,363	0.00%
2020/12/25	16	168.06	16	173.81	168.50	0	20,484	0.00%
2020/12/24	10	173.45	5	172.10	171.50	5	20,704	0.02%
2020/12/23	1	178.50	15	176.73	176.50	-14	21,025	-0.07%
2020/12/22	5	172.80	4	172.38	170.00	1	21,244	0.00%
2020/12/21	6	170.33	3	170.33	177.00	3	21,463	0.01%
2020/12/18	20	173.70	19	175.71	173.00	1	21,402	0.00%
2020/12/17	35	177.13	29	177.31	176.50	6	21,487	0.03%
2020/12/16	12	177.92	12	179.00	176.50	0	21,308	0.00%
2020/12/15	34	178.56	25	179.84	174.50	9	21,169	0.04%
2020/12/14	24	183.81	27	180.54	186.00	-3	21,176	-0.01%
2020/12/11	29.1	186.91	31	183.61	173.50	-1.9	21,227	-0.01%
2020/12/10	8	176.63	9	176.39	178.00	-1	20,892	0.00%
2020/12/09	11	178.55	4	177.63	177.00	7	20,964	0.03%
2020/12/08	11	177.00	12	177.38	180.00	-1	21,114	0.00%
2020/12/07	5	175.40	12.3	174.76	172.50	-7.3	21,181	-0.03%
2020/12/04	20	169.78	25	169.92	169.50	-5	21,257	-0.02%
2020/12/03	14.3	170.86	15	169.87	172.00	-0.7	21,423	0.00%
2020/12/02	25	178.18	23	176.83	177.50	2	21,593	0.01%
2020/12/01	16.1	176.56	17	175.12	175.00	-1	21,832	0.00%
2020/11/30	38	178.88	39	178.97	181.00	-1	22,146	0.00%
2020/11/27	41	170.06	36	169.81	171.00	5	22,106	0.02%
2020/11/26	10	154.90	9	158.62	165.00	1	21,958	0.00%
2020/11/25	36	155.57	35	154.63	150.00	1	21,831	0.00%
2020/11/24	10	147.75	19	148.98	152.50	-9	21,510	-0.04%
2020/11/23	15	140.50	14	140.75	139.00	1	21,122	0.00%
2020/11/20	9	136.61	8	136.44	138.00	1	21,154	0.00%
2020/11/19	6	137.50	2	136.50	136.50	4	21,594	0.02%
2020/11/18	7	141.21	4	140.13	140.50	3	22,024	0.01%
2020/11/17	11	141.95	33	139.85	144.00	-22	22,546	-0.10%
2020/11/16	4	135.63	5	135.30	134.50	-1	22,619	0.00%
2020/11/13	5	133.00	5	131.90	133.50	0	23,023	0.00%
2020/11/12	11	132.59	12	131.46	133.00	-1	23,372	0.00%
2020/11/11	12	132.17	10	131.95	130.00	2	24,230	0.01%
2020/11/10	9	129.33	16	130.06	131.00	-7	24,580	-0.03%
2020/11/09	11	127.27	5	127.00	125.50	6	24,922	0.02%
2020/11/06	6	129.83	8	128.94	126.50	-2	25,163	-0.01%
2020/11/05	6	125.50	27	127.07	127.50	-21	25,319	-0.08%
2020/11/04	48	123.41	57	122.64	125.50	-9	25,317	-0.04%
2020/11/03	1	117.50	2	117.75	118.00	-1	24,845	0.00%
2020/11/02	0	0.00	2	116.50	116.50	-2	25,018	-0.01%
2020/10/30	8	114.69	9	114.89	115.50	-1	25,649	0.00%
2020/10/29	12	110.92	13	111.50	114.50	-1	25,690	0.00%
2020/10/28	9	114.28	20	117.23	111.00	-11	25,271	-0.04%
2020/10/27	6	118.00	5	117.50	121.00	1	24,968	0.00%
2020/10/26	29	120.50	5	119.40	119.00	24	25,251	0.10%
2020/10/23	13	120.38	10	119.85	121.00	3	25,337	0.01%
2020/10/22	4	121.63	2	122.00	121.50	2	25,415	0.01%
2020/10/21	16	130.03	6	128.08	125.50	10	25,266	0.04%
2020/10/20	1	127.00	1	128.50	130.00	0	25,065	0.00%
2020/10/19	11	127.45	9	127.22	126.50	2	25,132	0.01%
2020/10/16	3	129.50	8	128.13	124.50	-5	25,702	-0.02%
2020/10/15	31	128.18	15	128.53	128.00	16	25,721	0.06%
2020/10/14	4	126.63	11	127.27	127.50	-7	25,500	-0.03%
2020/10/13	4	122.75	4	123.75	123.00	0	25,389	0.00%
2020/10/12	12	124.96	14	126.89	124.50	-2	25,464	-0.01%
2020/10/08	6	126.25	8	126.31	127.00	-2	25,504	-0.01%
2020/10/07	6	120.33	2	120.75	121.50	4	25,230	0.02%
2020/10/06	7	121.50	10	121.60	121.50	-3	25,325	-0.01%
2020/10/05	13	118.73	6	119.33	119.50	7	25,291	0.03%
2020/09/30	7	116.21	5	117.20	118.00	2	25,190	0.01%
2020/09/29	9	118.39	9.5	117.11	116.00	-0.5	25,088	0.00%
2020/09/28	19	119.53	21	120.93	120.50	-2	24,889	-0.01%
2020/09/25	13	119.00	17	116.53	113.00	-4	24,582	-0.02%
2020/09/24	31	120.55	11	121.45	119.50	20	24,484	0.08%
2020/09/23	5	127.60	12	127.33	128.00	-7	24,310	-0.03%
2020/09/22	23	129.00	9	128.78	127.00	14	24,831	0.06%
2020/09/21	21	132.48	18	131.22	130.00	3	24,943	0.01%
2020/09/18	5	134.20	6	134.42	134.50	-1	24,915	0.00%
2020/09/17	20	134.68	15	134.83	136.00	5	24,892	0.02%
2020/09/16	20	133.13	28	133.43	133.00	-8	24,713	-0.03%
2020/09/15	16	131.78	21	131.19	129.50	-5	24,499	-0.02%
2020/09/14	12	125.42	16	126.03	125.50	-4	24,093	-0.02%
2020/09/11	36	123.90	32	124.20	123.00	4	24,262	0.02%
2020/09/10	16	128.84	8	127.19	126.00	8	24,201	0.03%
2020/09/09	11	127.41	10	129.10	132.00	1	24,286	0.00%
2020/09/08	32	129.63	33	129.64	128.00	-1	24,190	0.00%
2020/09/07	49	130.56	39	133.19	126.50	10	24,242	0.04%
2020/09/04	55.5	136.97	45	136.11	136.50	10.5	24,763	0.04%
2020/09/03	38	138.25	46	136.60	138.00	-8	25,002	-0.03%
2020/09/02	74	132.72	68	132.18	131.00	6	24,461	0.02%
2020/09/01	49	127.16	50	126.12	132.50	-1	23,928	0.00%
2020/08/31	28	121.98	30	124.35	120.50	-2	23,549	-0.01%
2020/08/28	31	123.61	31	126.56	123.00	0	23,383	0.00%
2020/08/27	23	130.15	25	131.34	129.00	-2	23,254	-0.01%
2020/08/26	13	131.62	12	130.71	131.00	1	23,598	0.00%
2020/08/25	23	129.35	17	130.94	129.00	6	23,887	0.03%
2020/08/24	23	131.93	20	134.75	132.00	3	23,450	0.01%
2020/08/21	31	136.16	31	134.40	140.50	0	23,067	0.00%
2020/08/20	7	134.71	5	134.30	128.00	2	22,561	0.01%
2020/08/19	24	142.19	25	141.44	142.00	-1	22,319	0.00%
2020/08/18	31	139.66	31	139.90	138.50	0	22,087	0.00%
2020/08/17	44	141.08	36	142.94	138.50	8	22,089	0.04%
2020/08/14	27	137.67	37	136.05	144.00	-10	21,462	-0.05%
2020/08/13	36	136.14	19	135.29	131.00	17	21,254	0.08%
2020/08/12	5	125.90	37	126.09	129.00	-32	21,126	-0.15%
2020/08/11	28	117.04	24	116.48	117.50	4	20,834	0.02%
2020/08/10	7	117.57	8	118.31	120.00	-1	20,473	0.00%
2020/08/07	11	115.82	2	113.75	113.50	9	20,183	0.04%
2020/08/06	12	119.21	12	116.96	118.50	0	20,065	0.00%
2020/08/05	25	114.70	25	116.58	116.00	0	19,961	0.00%
2020/08/04	0	0.00	2	105.25	111.50	-2	19,411	-0.01%
2020/08/03	5	102.40	5	102.60	101.50	0	19,281	0.00%
2020/07/31	10	99.94	11	100.93	100.00	-1	19,193	-0.01%
2020/07/30	13	97.20	10	98.87	100.00	3	19,020	0.02%
2020/07/29	2	94.00	2	93.90	94.60	0	18,671	0.00%
2020/07/28	45	97.33	57	96.25	96.10	-12	18,568	-0.06%
2020/07/27	9	93.89	23	94.01	94.40	-14	18,413	-0.08%
2020/07/24	10	92.85	14	92.83	92.30	-4	18,529	-0.02%
2020/07/23	22	96.82	21	96.20	96.00	1	18,691	0.01%
2020/07/22	19	94.53	12	95.17	96.50	7	18,608	0.04%
2020/07/21	0	0.00	3.1	88.78	89.80	-3.1	17,942	-0.02%
2020/07/20	11	79.63	4	79.80	81.70	7	18,263	0.04%
2020/07/17	5	80.60	3	80.47	79.80	2	18,346	0.01%
2020/07/16	11	81.48	0	0.00	81.80	11	18,413	0.06%
2020/07/15	21	80.29	26	81.91	80.50	-5	18,412	-0.03%
2020/07/14	7	80.01	10	80.19	79.00	-3	18,485	-0.02%
2020/07/13	8	82.11	12	81.04	82.70	-4	18,653	-0.02%
2020/07/10	2	84.35	25	83.39	82.70	-23	18,846	-0.12%
2020/07/09	7	88.00	3	86.00	86.10	4	19,015	0.02%
2020/07/08	5	87.80	10	88.13	88.10	-5	19,258	-0.03%
2020/07/07	11	87.20	10	85.84	85.40	1	19,298	0.01%
2020/07/06	3	86.80	4	87.08	86.50	-1	19,317	-0.01%
2020/07/03	16	84.18	15	84.73	84.30	1	19,427	0.01%
2020/07/02	4	79.28	6	80.15	81.90	-2	19,400	-0.01%
2020/07/01	22	81.18	10	80.61	78.40	12	19,314	0.06%
2020/06/30	6	76.65	9	77.74	79.30	-3	18,858	-0.02%
2020/06/29	10	72.19	4	72.95	72.10	6	18,765	0.03%
2020/06/24	3	71.13	2	72.05	72.10	1	18,843	0.01%
2020/06/23	8	70.93	10	71.13	70.50	-2	19,099	-0.01%
2020/06/22	7	72.69	28	72.11	72.50	-21	19,195	-0.11%
2020/06/19	30	69.39	25	69.80	69.60	5	19,083	0.03%
2020/06/18	12	69.10	12	69.14	69.40	0	19,140	0.00%
2020/06/17	10	67.14	9	67.84	67.80	1	18,947	0.01%
2020/06/16	10	67.03	21	67.21	66.50	-11	18,966	-0.06%
2020/06/15	1	65.40	3	64.53	63.30	-2	18,702	-0.01%
2020/06/12	6	65.27	4	65.45	65.40	2	18,726	0.01%
2020/06/11	88	67.63	74	67.12	65.90	14	18,425	0.08%
2020/06/10	32	64.30	54	64.13	65.30	-22	17,466	-0.13%
2020/06/09	5	59.90	3	59.30	59.40	2	16,885	0.01%
2020/06/08	22	59.88	5	59.82	59.50	17	16,932	0.10%
2020/06/05	15	60.55	35	60.61	60.40	-20	16,913	-0.12%
2020/06/04	13	59.36	6	59.40	59.10	7	16,812	0.04%
2020/06/03	8	59.60	3	59.57	59.40	5	16,950	0.03%
2020/06/02	14	61.27	22	60.35	59.70	-8	16,883	-0.05%
2020/06/01	27	58.37	27	58.89	60.30	0	16,561	0.00%
2020/05/29	14	55.70	18	55.73	56.00	-4	16,149	-0.02%
2020/05/28	25	55.52	10	55.93	55.00	15	16,444	0.09%
2020/05/27	16	56.36	26	56.78	56.00	-10	16,532	-0.06%
2020/05/26	6	56.17	20	55.59	56.20	-14	16,481	-0.08%
2020/05/25	26	54.89	4	54.80	54.70	22	16,235	0.14%
2020/05/22	28	55.51	35	56.13	54.10	-7	16,085	-0.04%
2020/05/21	24	59.45	11	59.41	58.70	13	15,936	0.08%
2020/05/20	29	58.31	22	57.88	57.80	7	16,305	0.04%
2020/05/19	46	58.30	17	58.44	58.50	29	16,013	0.18%
2020/05/18	11	64.04	1	65.50	63.00	10	15,354	0.07%
2020/05/15	8	70.21	9	70.37	69.90	-1	15,233	-0.01%
2020/05/13	14	73.34	17	72.76	72.80	-3	15,197	-0.02%
2020/05/12	18	74.13	18	73.03	71.80	0	15,159	0.00%
2020/05/11	18	73.77	14	74.11	75.20	4	15,088	0.03%
2020/05/08	3	71.33	5	71.28	71.30	-2	14,939	-0.01%
2020/05/07	9	70.31	9	70.39	69.50	0	14,955	0.00%
2020/05/06	1	69.50	1	69.60	69.60	0	14,843	0.00%
2020/05/05	5	69.94	9	70.58	69.80	-4	14,850	-0.03%
2020/05/04	7	69.69	1	70.60	70.50	6	14,777	0.04%
2020/04/30	1	72.40	0	0.00	71.30	1	14,741	0.01%
2020/04/29	1	72.50	1	72.30	72.00	0	14,677	0.00%
2020/04/28	6	69.52	7	69.67	70.50	-1	14,493	-0.01%
2020/04/27	2	66.70	1	67.40	67.60	1	14,229	0.01%
2020/04/24	3	66.80	1	66.70	67.50	2	14,120	0.01%
2020/04/23	10	68.59	18	68.28	68.10	-8	14,001	-0.06%
2020/04/22	13	64.69	11	64.32	65.40	2	13,543	0.01%
2020/04/21	2	63.80	6	64.03	64.60	-4	13,417	-0.03%
2020/04/20	11	65.40	10	65.73	65.70	1	13,386	0.01%
2020/04/17	19	66.35	24	65.26	64.50	-5	13,446	-0.04%
2020/04/16	12	64.92	17	65.14	65.00	-5	13,214	-0.04%
2020/04/15	19	64.42	14	64.60	62.10	5	12,910	0.04%
2020/04/14	33	60.93	40	60.89	62.10	-7	12,508	-0.06%
2020/04/13	31	56.67	22	56.96	56.50	9	12,269	0.07%
2020/04/10	14	53.11	13	53.02	53.70	1	11,965	0.01%
2020/04/09	2	53.35	2	52.10	52.00	0	11,825	0.00%
2020/04/08	4	53.48	2	52.30	53.40	2	11,714	0.02%
2020/04/07	16	55.15	12	54.73	53.40	4	11,489	0.03%
2020/04/06	4	53.70	6	53.77	54.30	-2	11,222	-0.02%
2020/04/01	5	53.88	15	53.66	53.80	-10	11,126	-0.09%
2020/03/31	6	54.33	9	54.70	55.00	-3	10,938	-0.03%
2020/03/30	22	51.94	16	51.96	52.40	6	10,584	0.06%
2020/03/27	15	50.30	18	50.31	50.40	-3	10,329	-0.03%
2020/03/26	6	46.43	15	45.56	47.00	-9	9,955	-0.09%
2020/03/25	6	42.78	5	43.31	43.65	1	9,663	0.01%
2020/03/24	8	39.89	7	39.96	39.70	1	9,510	0.01%
2020/03/23	9	38.95	3	39.30	38.70	6	9,309	0.06%
2020/03/20	10	44.15	8	44.58	43.00	2	9,177	0.02%
2020/03/19	4	42.90	2	43.50	42.85	2	8,913	0.02%
2020/03/18	13	47.29	16	47.47	47.60	-3	8,805	-0.03%
2020/03/17	4	45.25	5	45.02	44.70	-1	8,584	-0.01%
2020/03/16	1	44.45	10	47.09	43.70	-9	8,501	-0.11%
2020/03/13	27	44.85	20	44.39	46.70	7	8,509	0.08%
2020/03/12	1	50.40	10	50.56	49.00	-9	8,368	-0.11%
2020/03/11	5	55.38	2	53.85	54.20	3	8,281	0.04%
2020/03/10	4	55.38	4	55.18	56.00	0	8,218	0.00%
2020/03/09	1	58.30	3	56.37	55.00	-2	8,085	-0.02%
2020/03/06	7	56.99	8	57.54	57.40	-1	7,895	-0.01%
2020/03/05	16	57.71	8	57.56	56.10	8	7,883	0.10%
2020/03/04	6	55.80	9	55.50	56.20	-3	7,683	-0.04%
2020/03/03	13	56.49	23	56.76	55.50	-10	7,573	-0.13%
2020/03/02	21	55.18	10	55.43	56.00	11	7,183	0.15%
2020/02/27	2	54.50	1	54.50	53.00	1	6,883	0.01%
2020/02/26	0	0.00	2	54.60	55.20	-2	6,724	-0.03%
2020/02/24	7	56.63	8	56.09	56.90	-1	6,535	-0.02%
2020/02/21	6	55.20	11	53.35	55.80	-5	6,145	-0.08%
2020/02/20	8	50.58	9	50.77	50.80	-1	5,405	-0.02%
2020/02/19	1	47.65	3	48.07	48.55	-2	5,207	-0.04%
2020/02/17	1	46.70	0	0.00	47.00	1	5,213	0.02%
2020/02/13	1	47.00	0	0.00	47.50	1	5,273	0.02%
2020/02/12	0	0.00	1	47.15	47.00	-1	5,269	-0.02%
2020/02/11	1	44.10	2	45.10	45.05	-1	5,299	-0.02%
2020/02/10	8	42.59	2	42.88	42.90	6	5,307	0.11%
2020/02/07	1	44.95	0	0.00	44.65	1	5,235	0.02%
2020/02/06	5	45.87	5	46.04	46.00	0	5,311	0.00%
2020/02/04	1	43.85	1	45.20	44.50	0	5,538	0.00%
2020/01/30	1	45.00	1	45.50	44.85	0	6,035	0.00%
2020/01/20	2	49.95	1	49.85	49.80	1	6,094	0.02%
2020/01/17	1	50.50	1	50.10	50.20	0	6,223	0.00%
2020/01/16	1	49.80	1	50.00	49.85	0	6,636	0.00%
2020/01/15	0	0.00	21	50.09	49.90	-21	7,050	-0.30%
2020/01/14	2	50.30	3	49.85	50.20	-1	7,827	-0.01%
2020/01/13	8	49.26	19	49.21	50.00	-11	7,701	-0.14%
2020/01/10	2	46.70	9	46.96	46.75	-7	7,519	-0.09%
2020/01/09	0	0.00	3	45.57	45.40	-3	7,519	-0.04%
2020/01/08	0	0.00	3	45.40	45.15	-3	7,754	-0.04%
2020/01/07	1	45.15	0	0.00	45.40	1	7,872	0.01%
2020/01/06	7	45.30	0	0.00	44.55	7	7,947	0.09%
2020/01/03	4	47.40	2	46.65	46.65	2	7,980	0.03%
2020/01/02	0	0.00	2	46.38	47.90	-2	8,196	-0.02%
2019/12/31	5	45.60	4	45.94	45.95	1	8,441	0.01%
2019/12/30	10	46.10	11	45.90	45.90	-1	8,587	-0.01%
2019/12/26	30	47.53	30	47.20	47.20	0	8,661	0.00%
2019/12/25	10	47.47	4	47.95	47.95	6	8,780	0.07%
2019/12/24	7	47.90	6	47.50	47.50	1	8,993	0.01%
2019/12/23	33	48.62	32	47.66	47.60	1	9,246	0.01%
2019/12/19	2	49.40	2	48.70	48.70	0	9,519	0.00%
2019/12/18	27	49.29	2	49.15	49.20	25	9,811	0.25%
2019/12/17	11	49.60	5	49.49	49.60	6	9,939	0.06%
2019/12/16	0	0.00	2	48.98	49.15	-2	10,171	-0.02%
2019/12/13	1	47.45	0	0.00	47.85	1	10,535	0.01%
2019/12/12	1	49.10	0	0.00	48.40	1	10,989	0.01%
2019/12/11	0	0.00	2	48.88	48.95	-2	11,710	-0.02%
2019/12/10	3	48.58	0	0.00	48.50	3	11,984	0.03%
2019/12/06	0	0.00	6	51.08	50.70	-6	11,936	-0.05%
2019/12/05	3	50.02	1	49.90	49.90	2	11,961	0.02%
2019/12/04	21	49.38	17	50.04	50.40	4	12,065	0.03%
2019/12/03	1	49.00	2	49.68	50.20	-1	12,467	-0.01%
2019/12/02	28	51.04	25	48.53	48.60	3	12,507	0.02%
2019/11/29	1	51.30	1	51.50	51.20	0	12,596	0.00%
2019/11/28	2	51.60	10	52.07	52.20	-8	12,651	-0.06%
2019/11/27	1	51.40	2	51.50	51.20	-1	12,683	-0.01%
2019/11/26	13	51.01	2	51.25	51.20	11	12,715	0.09%
2019/11/25	2	50.85	5	50.70	50.70	-3	12,732	-0.02%
2019/11/22	2	51.00	0	0.00	50.90	2	12,773	0.02%
2019/11/21	1	51.60	6	51.18	51.40	-5	12,883	-0.04%
2019/11/20	2	53.05	7	53.03	52.80	-5	12,804	-0.04%
2019/11/19	1	54.90	0	0.00	54.00	1	12,980	0.01%
2019/11/18	1	53.50	2	54.05	54.50	-1	12,994	-0.01%
2019/11/15	2	53.40	2	54.05	53.40	0	13,092	0.00%
2019/11/14	2	53.30	19	53.35	53.00	-17	13,072	-0.13%
2019/11/13	9	54.66	13	54.30	54.00	-4	13,100	-0.03%
2019/11/12	2	54.60	1	53.40	55.00	1	13,217	0.01%
2019/11/11	19	53.78	2	53.90	52.70	17	13,274	0.13%
2019/11/08	11	53.97	22	54.01	53.60	-11	13,208	-0.08%
2019/11/07	4	53.60	12	53.69	54.90	-8	13,135	-0.06%
2019/11/06	6	54.55	1	53.70	53.80	5	13,146	0.04%
2019/11/05	8	54.93	10	55.20	55.20	-2	13,168	-0.02%
2019/11/04	7	54.01	19	54.34	54.70	-12	13,186	-0.09%
2019/11/01	10	54.49	16	54.69	54.20	-6	13,132	-0.05%
2019/10/31	2	56.15	2	55.30	55.40	0	13,108	0.00%
2019/10/30	32	57.13	16	56.95	56.10	16	13,141	0.12%
2019/10/29	20	56.65	10	57.68	56.50	10	12,960	0.08%
2019/10/28	18	57.12	1	57.10	56.50	17	12,829	0.13%
2019/10/25	3	56.83	3	56.80	56.60	0	12,785	0.00%
2019/10/24	3	56.53	2	57.70	57.70	1	12,690	0.01%
2019/10/23	20	56.56	5	55.80	55.30	15	12,416	0.12%
2019/10/22	15	53.83	24	54.85	55.90	-9	12,379	-0.07%
2019/10/21	1	51.00	1	51.30	50.90	0	11,771	0.00%
2019/10/18	2	51.25	9	51.00	51.30	-7	11,965	-0.06%
2019/10/17	3	51.07	4	51.35	51.20	-1	12,250	-0.01%
2019/10/16	3	52.27	6	52.15	50.90	-3	12,597	-0.02%
2019/10/15	10	51.30	14	51.13	51.90	-4	12,432	-0.03%
2019/10/14	13	49.92	10	51.08	51.00	3	12,356	0.02%
2019/10/09	7	49.06	1	48.80	49.00	6	12,257	0.05%
2019/10/08	10	51.53	17	50.60	49.00	-7	12,218	-0.06%
2019/10/07	8	52.00	19	52.26	52.00	-11	12,094	-0.09%
2019/10/04	1	50.80	1	50.50	50.40	0	11,927	0.00%
2019/10/03	1	50.00	2	49.95	50.40	-1	11,969	-0.01%
2019/10/02	0	0.00	1	49.90	50.20	-1	11,948	-0.01%
2019/10/01	9	50.11	12	49.16	49.35	-3	11,880	-0.03%
2019/09/27	5	49.78	2	50.20	50.60	3	11,792	0.03%
2019/09/26	24	51.18	11	50.93	50.00	13	11,732	0.11%
2019/09/25	0	0.00	14	50.10	49.80	-14	11,662	-0.12%
2019/09/24	5	50.52	2	50.50	50.20	3	11,747	0.03%
2019/09/23	24	51.32	30	50.92	50.50	-6	11,671	-0.05%
2019/09/20	14	48.93	9	48.80	49.55	5	11,584	0.04%
2019/09/19	23	49.73	25	49.95	49.90	-2	11,494	-0.02%
2019/09/18	27	49.16	22	49.44	49.85	5	11,286	0.04%
2019/09/17	43	47.89	47	48.07	48.80	-4	10,971	-0.04%
2019/09/16	22	46.74	25	46.45	47.30	-3	10,652	-0.03%
2019/09/12	9	43.55	43	42.67	43.80	-34	10,271	-0.33%
2019/09/11	1	41.50	0	0.00	41.35	1	10,460	0.01%
2019/09/10	0	0.00	1	40.80	41.55	-1	10,575	-0.01%
2019/09/09	13	41.42	1	41.65	41.05	12	10,795	0.11%
2019/09/06	21	42.25	8	43.37	42.10	13	10,828	0.12%
2019/09/05	40	42.36	9	42.81	42.80	31	10,905	0.28%
2019/09/04	4	41.70	3	41.42	42.00	1	11,021	0.01%
2019/09/03	9	41.38	2	42.70	40.75	7	11,207	0.06%
2019/09/02	5	40.82	5	41.16	41.50	0	11,119	0.00%
2019/08/30	2	40.80	4	40.64	40.30	-2	11,103	-0.02%
2019/08/29	1	39.00	5	39.44	39.85	-4	11,137	-0.04%
2019/08/28	3	39.07	3	38.93	39.00	0	11,226	0.00%
2019/08/27	4	39.05	0	0.00	38.90	4	11,287	0.04%
2019/08/26	6	39.53	4	39.05	39.00	2	11,364	0.02%
2019/08/23	1	42.10	67	41.66	41.70	-66	11,441	-0.58%
2019/08/22	4	42.35	5	42.81	42.10	-1	11,611	-0.01%
2019/08/21	2	41.70	8	42.24	41.65	-6	11,657	-0.05%
2019/08/20	8	41.58	5	41.47	41.30	3	11,863	0.03%
2019/08/19	6	41.76	1	41.85	41.45	5	12,021	0.04%
2019/08/16	0	0.00	1	42.20	41.60	-1	12,307	-0.01%
2019/08/15	67	41.63	8	41.91	41.85	59	12,377	0.48%
2019/08/14	7	41.51	4	41.78	41.10	3	12,382	0.02%
2019/08/12	2	40.58	20	40.45	40.55	-18	12,470	-0.14%
2019/08/08	0	0.00	4	39.79	39.80	-4	12,449	-0.03%
2019/08/07	9	39.37	4	40.00	38.20	5	12,443	0.04%
2019/08/06	0	0.00	4	38.93	39.75	-4	12,402	-0.03%
2019/08/05	2	39.25	1	39.45	38.25	1	12,331	0.01%
2019/08/02	2	38.90	0	0.00	40.00	2	12,357	0.02%
2019/08/01	3	41.15	0	0.00	40.85	3	12,300	0.02%
2019/07/31	1	42.15	5	41.85	42.50	-4	12,306	-0.03%
2019/07/30	6	42.28	1	42.00	42.00	5	12,355	0.04%
2019/07/29	5	44.61	1	45.15	43.80	4	12,241	0.03%
2019/07/26	1	43.80	1	44.10	44.25	0	12,174	0.00%
2019/07/25	4	44.43	0	0.00	44.40	4	12,142	0.03%
2019/07/24	4	43.31	20	43.45	45.00	-16	12,018	-0.13%
2019/07/23	2	42.10	3	42.00	41.75	-1	11,824	-0.01%
2019/07/22	3	41.03	3	41.67	41.70	0	11,745	0.00%
2019/07/19	1	41.35	5	40.85	41.00	-4	11,591	-0.03%
2019/07/18	10	40.38	29	41.04	39.80	-19	11,394	-0.17%
2019/07/17	2	39.53	2	39.68	39.25	0	11,135	0.00%
2019/07/16	2	40.05	1	40.15	39.65	1	11,312	0.01%
2019/07/15	2	39.10	2	39.30	39.50	0	11,537	0.00%
2019/07/12	12	39.30	6	39.50	39.60	6	11,601	0.05%
2019/07/11	15	39.15	18	39.56	39.70	-3	11,686	-0.03%
2019/07/10	31	38.63	15	38.20	38.65	16	11,659	0.14%
2019/07/09	14	38.86	4	40.13	37.60	10	11,532	0.09%
2019/07/08	11	40.61	6	41.26	40.40	5	11,434	0.04%
2019/07/05	1	42.10	0	0.00	41.70	1	11,450	0.01%
2019/07/04	11	41.53	2	42.18	41.55	9	11,545	0.08%
2019/07/03	4	42.19	6	41.35	41.65	-2	11,665	-0.02%
2019/07/02	9	43.06	8	43.15	43.15	1	11,684	0.01%
2019/07/01	6	42.59	4	42.41	43.25	2	11,679	0.02%
2019/06/28	2	39.33	0	0.00	39.35	2	11,664	0.02%
2019/06/27	1	39.55	2	39.55	39.55	-1	11,856	-0.01%
2019/06/26	4	38.70	4	38.33	38.75	0	11,962	0.00%
2019/06/25	0	0.00	1	38.85	38.50	-1	12,158	-0.01%
2019/06/24	5	38.45	1	38.50	39.10	4	12,282	0.03%
2019/06/21	4	38.64	3	38.75	38.20	1	12,487	0.01%
2019/06/20	8	39.13	4	38.89	38.70	4	12,545	0.03%
2019/06/19	5	38.22	12	38.35	39.35	-7	12,462	-0.06%
2019/06/18	2	36.05	1	36.10	36.15	1	12,064	0.01%
2019/06/17	9	36.99	4	37.46	36.95	5	12,255	0.04%
2019/06/14	2	36.48	1	37.40	36.50	1	12,161	0.01%
2019/06/13	5	38.13	4	36.99	37.35	1	12,247	0.01%
2019/06/12	4	37.91	4	37.78	37.75	0	12,018	0.00%
2019/06/11	7	36.77	9	36.57	37.50	-2	11,473	-0.02%
2019/06/10	1	33.75	4	33.11	34.10	-3	11,177	-0.03%
2019/06/06	4	31.89	0	0.00	31.55	4	11,061	0.04%
2019/06/05	0	0.00	2	33.35	32.65	-2	10,990	-0.02%
2019/06/04	14	32.82	3	33.20	32.55	11	10,954	0.10%
2019/06/03	1	32.10	3	31.70	32.05	-2	10,845	-0.02%
2019/05/31	1	32.15	20	32.36	32.70	-19	10,794	-0.18%
2019/05/29	18	31.10	9	31.28	31.55	9	10,536	0.09%
2019/05/28	8	30.45	8	30.93	30.35	0	10,470	0.00%
2019/05/27	6	30.22	3	30.97	29.80	3	10,423	0.03%
2019/05/24	4	32.13	6	31.86	31.25	-2	10,197	-0.02%
2019/05/23	5	33.56	0	0.00	32.75	5	9,939	0.05%
2019/05/22	3	36.78	0	0.00	36.05	3	9,712	0.03%
2019/05/21	1	36.75	0	0.00	38.00	1	9,665	0.01%
2019/05/20	5	38.00	0	0.00	38.15	5	9,561	0.05%
2019/05/17	6	41.75	0	0.00	40.60	6	9,478	0.06%
2019/05/15	1	44.50	13	45.73	46.80	-12	9,431	-0.13%
2019/05/14	6	43.53	0	0.00	43.50	6	9,402	0.06%
2019/05/10	1	45.10	0	0.00	45.30	1	9,480	0.01%
2019/05/09	1	48.00	0	0.00	46.10	1	9,432	0.01%
2019/05/08	0	0.00	2	48.55	48.70	-2	9,379	-0.02%
2019/05/07	2	45.18	1	45.30	47.50	1	9,300	0.01%
2019/05/06	1	44.30	0	0.00	43.80	1	9,223	0.01%
2019/05/03	0	0.00	1	47.15	46.90	-1	9,220	-0.01%
2019/05/02	1	45.85	1	46.40	46.50	0	9,231	0.00%
2019/04/29	1	44.75	52	44.95	45.40	-51	9,332	-0.55%
2019/04/26	47	49.04	1	49.50	48.70	46	9,300	0.49%
2019/04/25	1	50.40	2	50.65	51.60	-1	9,427	-0.01%
2019/04/24	3	50.25	1	50.40	51.00	2	9,414	0.02%
2019/04/23	7	52.26	0	0.00	50.60	7	9,360	0.07%
2019/04/22	4	54.53	4	53.00	53.80	0	9,309	0.00%
2019/04/19	3	50.63	6.2	50.94	52.00	-3.2	9,170	-0.03%
2019/04/18	1	48.75	1	49.15	48.15	0	8,936	0.00%
2019/04/16	2	48.03	3	47.67	48.00	-1	8,901	-0.01%
2019/04/15	2	47.38	1	47.35	47.05	1	8,857	0.01%
2019/04/12	1	46.05	0	0.00	46.35	1	8,939	0.01%
2019/04/11	1	47.00	0	0.00	46.90	1	8,970	0.01%
2019/04/09	1	49.80	1	48.30	46.55	0	8,890	0.00%
2019/04/08	0	0.00	4	50.38	51.10	-4	8,932	-0.04%
2019/04/03	1	49.00	17	48.06	49.20	-16	8,974	-0.18%
2019/04/02	0	0.00	108	48.11	48.30	-108	9,024	-1.20%	大賣/鉅額交易
2019/04/01	2	45.65	0	0.00	45.00	2	8,933	0.02%
2019/03/29	0	0.00	1	46.00	46.60	-1	8,711	-0.01%
2019/03/28	7	45.80	9	45.07	45.80	-2	8,632	-0.02%
2019/03/27	5	43.50	12	43.32	44.00	-7	8,607	-0.08%
2019/03/26	1	41.95	1	42.00	41.50	0	8,614	0.00%
2019/03/25	0	0.00	1	43.30	43.35	-1	8,492	-0.01%
2019/03/22	8	44.15	11	44.45	44.20	-3	8,623	-0.03%
2019/03/21	3	42.60	2	42.43	42.15	1	8,721	0.01%
2019/03/20	1	42.20	3	41.75	42.00	-2	8,977	-0.02%
2019/03/19	4	39.45	1	39.50	39.90	3	9,202	0.03%
2019/03/18	1	39.50	1	39.25	39.30	0	9,650	0.00%
2019/03/15	0	0.00	2	37.48	37.25	-2	10,059	-0.02%
2019/03/14	0	0.00	1	36.90	36.90	-1	10,311	-0.01%
2019/03/12	1	36.55	0	0.00	36.30	1	10,691	0.01%
2019/03/11	1	36.85	0	0.00	36.70	1	11,032	0.01%
2019/03/08	3	36.88	1	36.40	36.30	2	11,377	0.02%
2019/03/07	0	0.00	5	37.70	37.80	-5	11,509	-0.04%
2019/03/05	1	38.40	1	38.80	38.15	0	12,156	0.00%
2019/03/04	5	37.75	2	37.75	38.70	3	12,150	0.02%
2019/02/27	3	37.78	3	37.60	37.75	0	12,186	0.00%
2019/02/26	4	37.88	12	38.25	38.50	-8	12,076	-0.07%
2019/02/25	29	36.37	1	36.65	36.80	28	11,876	0.24%
2019/02/22	6	36.47	4	36.20	36.05	2	11,864	0.02%
2019/02/20	4	38.28	1	38.00	37.90	3	11,865	0.03%
2019/02/19	0	0.00	2	38.23	38.30	-2	11,809	-0.02%
2019/02/18	2	38.15	0	0.00	37.50	2	11,865	0.02%
2019/02/15	7	37.74	1	38.35	37.60	6	12,073	0.05%
2019/02/13	1	38.35	0	0.00	38.10	1	12,103	0.01%
2019/02/12	0	0.00	7	39.10	39.00	-7	12,034	-0.06%
2019/02/11	2	37.50	1	37.10	37.25	1	12,048	0.01%
2019/01/30	88	36.32	0	0.00	35.95	88	12,073	0.73%
2019/01/29	1	35.90	2	36.65	36.70	-1	12,067	-0.01%
2019/01/28	0	0.00	2	36.53	36.20	-2	12,095	-0.02%
2019/01/25	3	35.98	1	36.30	36.00	2	12,041	0.02%
2019/01/24	1	36.15	14	36.53	36.00	-13	12,023	-0.11%
2019/01/23	0	0.00	2	35.43	35.65	-2	11,935	-0.02%
2019/01/22	7	35.55	2	35.55	35.20	5	11,962	0.04%
2019/01/21	9	36.22	2	37.23	36.25	7	11,870	0.06%
2019/01/18	0	0.00	3	36.52	36.75	-3	11,812	-0.03%
2019/01/17	2	35.63	1	35.20	35.55	1	11,648	0.01%
2019/01/15	6	33.92	0	0.00	34.50	6	11,490	0.05%
2019/01/14	0	0.00	1	33.25	34.30	-1	11,431	-0.01%
2019/01/11	2	34.08	6	33.33	33.25	-4	11,357	-0.04%
2019/01/10	1	34.05	2	34.48	34.45	-1	11,243	-0.01%
2019/01/09	8	34.20	0	0.00	33.50	8	11,212	0.07%
2019/01/08	0	0.00	1	35.20	35.20	-1	11,047	-0.01%
2019/01/07	1	34.75	1	35.00	34.70	0	10,995	0.00%
2019/01/04	1	33.80	5	34.00	33.50	-4	10,953	-0.04%
2019/01/03	0	0.00	5	34.80	34.70	-5	10,943	-0.05%
2019/01/02	6	34.07	1	33.85	34.10	5	10,824	0.05%
2018/12/27	0	0.00	1	34.15	33.65	-1	10,850	-0.01%
2018/12/26	4	34.44	2	34.93	32.80	2	10,677	0.02%
2018/12/25	10	36.36	1	35.50	35.15	9	10,571	0.09%
2018/12/24	3	36.57	4	36.70	37.45	-1	10,361	-0.01%
2018/12/22	1	35.80	0	0.00	35.75	1	10,235	0.01%
2018/12/21	2	34.75	7	35.43	36.30	-5	10,278	-0.05%
2018/12/20	6	35.23	7	35.40	34.80	-1	10,098	-0.01%
2018/12/19	5	35.73	2	35.80	35.10	3	9,975	0.03%
2018/12/18	3	36.32	14	36.63	36.30	-11	9,811	-0.11%
2018/12/17	16	36.91	9	36.70	37.35	7	9,706	0.07%
2018/12/14	5	36.70	6	36.90	37.20	-1	9,423	-0.01%
2018/12/13	27	38.38	24	37.87	37.75	3	9,117	0.03%
2018/12/12	10	40.51	2	39.65	39.65	8	8,849	0.09%
2018/12/11	2	39.00	24	38.58	40.00	-22	8,632	-0.25%
2018/12/10	12	37.81	25	37.81	36.40	-13	8,376	-0.16%
2018/12/07	3	35.00	2	35.03	35.75	1	8,035	0.01%
2018/12/06	1	33.00	0	0.00	32.50	1	7,826	0.01%
2018/12/05	14	34.56	15	34.96	34.50	-1	7,775	-0.01%
2018/12/04	17	33.64	15	34.70	34.15	2	7,604	0.03%
2018/12/03	0	0.00	3	32.65	33.45	-3	7,323	-0.04%
2018/11/30	12	30.49	10	30.68	30.45	2	7,115	0.03%
2018/11/29	6	32.24	2	32.50	30.00	4	7,093	0.06%
2018/11/28	1	30.40	1	30.65	31.15	0	6,655	0.00%
2018/11/27	1	30.10	1	30.60	30.20	0	6,545	0.00%
2018/11/26	1	30.10	2	30.65	30.00	-1	6,477	-0.02%
2018/11/23	1	30.50	1	30.00	29.80	0	6,370	0.00%
2018/11/22	1	30.85	1	30.50	29.80	0	6,320	0.00%
2018/11/21	1	30.55	1	30.25	30.15	0	6,279	0.00%
2018/11/19	4	30.83	0	0.00	31.00	4	6,184	0.06%
2018/11/16	2	31.83	0	0.00	32.00	2	6,094	0.03%
2018/11/15	0	0.00	4	33.43	32.60	-4	6,026	-0.07%
2018/11/14	1	32.90	2	32.75	32.90	-1	5,900	-0.02%
2018/11/13	7	30.67	8	31.03	31.10	-1	5,631	-0.02%
2018/11/12	2	29.58	1	30.10	29.55	1	5,464	0.02%
2018/11/09	0	0.00	2	29.00	29.30	-2	5,449	-0.04%
2018/11/08	4	30.18	0	0.00	29.70	4	5,481	0.07%
2018/11/07	0	0.00	2	28.80	29.60	-2	5,363	-0.04%
2018/11/06	2	27.48	2	27.58	26.95	0	5,306	0.00%
2018/11/05	1	27.70	0	0.00	28.05	1	5,299	0.02%
2018/11/01	1	25.30	0	0.00	25.20	1	5,330	0.02%
2018/10/31	10	24.55	0	0.00	24.65	10	5,317	0.19%
2018/10/26	0	0.00	1	25.25	25.70	-1	5,200	-0.02%
2018/10/24	2	26.55	2	26.60	26.95	0	5,109	0.00%
2018/10/04	1	30.20	0	0.00	29.70	1	4,309	0.02%
2018/10/03	1	31.20	3	30.82	30.85	-2	4,247	-0.05%
2018/09/28	2	29.70	0	0.00	30.05	2	4,025	0.05%
2018/09/26	0	0.00	1	30.00	29.90	-1	3,854	-0.03%
2018/09/19	0	0.00	1	32.90	32.90	-1	3,554	-0.03%
2018/09/18	2	33.80	2	33.00	33.00	0	3,551	0.00%
2018/09/17	16	34.91	16	34.63	34.30	0	3,421	0.00%
2018/09/14	4	33.76	1	33.60	34.00	3	3,060	0.10%
2018/09/13	5	32.50	5	32.65	32.60	0	2,683	0.00%
2018/09/11	2	32.10	3	31.30	31.30	-1	2,317	-0.04%
2018/09/07	5	31.30	1	30.60	30.80	4	2,110	0.19%
2018/09/06	5	31.00	1	31.80	31.00	4	2,012	0.20%
2018/09/05	4	31.18	0	0.00	32.50	4	1,849	0.22%
2018/08/15	0	0.00	1	30.20	30.20	-1	1,407	-0.07%
2018/08/08	0	0.00	1	28.30	28.20	-1	1,163	-0.09%
2018/08/02	0	0.00	1	26.70	26.75	-1	1,150	-0.09%
2018/07/31	6	26.92	0	0.00	27.10	6	1,153	0.52%
2018/07/02	0	0.00	2	27.95	27.95	-2	1,467	-0.14%
2018/06/28	0	0.00	14	28.05	28.00	-14	1,520	-0.92%
2018/06/27	14	28.83	2	28.53	29.00	12	1,600	0.75%
2018/06/25	0	0.00	2	27.55	27.55	-2	1,730	-0.12%
2018/06/07	0	0.00	1	27.30	27.20	-1	2,252	-0.04%
2018/06/04	0	0.00	3	26.70	26.75	-3	2,999	-0.10%
2018/05/30	3	25.10	0	0.00	25.10	3	3,561	0.08%
2018/05/23	3	25.70	0	0.00	25.60	3	3,840	0.08%
2018/05/14	1	25.00	0	0.00	25.15	1	3,860	0.03%
2018/05/11	2	25.95	0	0.00	25.70	2	3,844	0.05%
2018/04/24	1	27.65	0	0.00	27.65	1	3,863	0.03%
2018/04/23	5	29.50	0	0.00	28.20	5	3,854	0.13%
2018/04/20	0	0.00	2	29.75	29.60	-2	3,848	-0.05%
2018/04/18	0	0.00	1	29.35	29.50	-1	3,958	-0.03%
2018/04/17	0	0.00	1	30.05	29.50	-1	3,946	-0.03%
2018/04/16	0	0.00	1	30.90	31.05	-1	3,917	-0.03%
2018/04/13	1	30.90	0	0.00	30.60	1	3,914	0.03%
2018/04/10	1	31.60	1	31.55	31.50	0	3,835	0.00%
2018/04/02	3	33.07	2	33.20	32.80	1	3,795	0.03%
2018/03/30	2	34.95	1	34.20	33.70	1	3,724	0.03%
2018/03/29	4	34.11	5.1	34.69	35.70	-1.1	3,609	-0.03%
2018/03/28	0	0.00	20	32.60	32.60	-20	3,441	-0.58%
2018/03/27	20	32.26	1	32.60	32.70	19	3,386	0.56%
2018/03/20	0	0.00	1	31.75	31.70	-1	3,160	-0.03%
2018/03/16	3	31.73	0	0.00	31.50	3	3,056	0.10%
2018/03/15	0	0.00	1	33.20	32.95	-1	2,973	-0.03%
2018/03/14	1	32.75	1	33.35	33.00	0	2,939	0.00%
2018/03/13	2	33.98	0	0.00	33.90	2	2,857	0.07%
2018/03/12	6	32.05	9	33.21	34.50	-3	2,799	-0.11%
2018/03/09	10	33.50	10	34.45	34.40	0	2,570	0.00%
2018/03/08	0	0.00	2	33.48	34.30	-2	2,367	-0.08%
2018/03/07	0	0.00	2	32.63	31.90	-2	2,037	-0.10%
2018/03/06	3	33.27	2	32.78	33.20	1	1,914	0.05%
2018/03/05	14	31.37	13	32.25	32.65	1	1,688	0.06%
2018/02/09	0	0.00	3	25.00	25.10	-3	1,123	-0.27%
2018/02/08	0	0.00	1	25.60	25.65	-1	1,122	-0.09%
2018/02/02	1	27.05	0	0.00	26.80	1	1,130	0.09%
2018/01/24	3	26.00	0	0.00	26.00	3	1,317	0.23%
2018/01/02	0	0.00	2	27.00	27.25	-2	1,559	-0.13%