南電 (8046)-元大-上新莊券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
110.5
漲跌
▼1.5
漲幅
-1.34%
成交量
1,327張
產業
上市電子零組件類股
1416人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－元大-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	2	112.00	0	0.00	112.00	2	1,915	0.10%
2024/12/09	0.1	112.00	2	111.50	112.00	-1.9	1,933	-0.10%
2024/12/06	1	115.50	1	117.00	114.00	0	1,936	0.00%
2024/12/05	2	115.00	2	115.25	114.50	0	1,942	0.00%
2024/12/04	1	115.50	2	116.50	117.00	-1	1,959	-0.05%
2024/12/03	3	115.50	4	116.50	115.50	-1	2,012	-0.05%
2024/12/02	4	114.00	1	114.50	113.50	3	2,007	0.15%
2024/11/29	1	116.00	0	0.00	116.50	1	1,984	0.05%
2024/11/28	4	117.38	1	117.50	117.00	3	1,995	0.15%
2024/11/27	1.2	120.83	0	0.00	120.50	1.2	2,028	0.06%
2024/11/26	1	126.50	2	126.75	128.00	-1	2,001	-0.05%
2024/11/25	1	126.50	3	127.00	127.00	-2	2,016	-0.10%
2024/11/22	3	126.00	0	0.00	125.00	3	2,045	0.15%
2024/11/20	1	124.50	0	0.00	126.00	1	2,142	0.05%
2024/11/19	0	0.00	1	125.50	126.50	-1	2,141	-0.05%
2024/11/15	0	0.00	5	122.10	121.50	-5	2,124	-0.24%
2024/11/14	0.3	122.67	0	0.00	121.00	0.3	2,127	0.01%
2024/11/13	0	0.00	0.1	124.50	124.00	-0.1	2,123	0.00%
2024/11/08	13	131.54	12	129.00	129.50	1	2,155	0.05%
2024/11/07	1	131.00	3.1	131.58	132.00	-2.1	2,154	-0.10%
2024/11/06	1.1	123.09	0	0.00	124.50	1.1	2,153	0.05%
2024/11/04	1	126.00	0	0.00	124.50	1	2,268	0.04%
2024/11/01	1	131.50	0	0.00	131.50	1	2,305	0.04%
2024/10/30	1	133.50	0	0.00	133.00	1	2,399	0.04%
2024/10/29	1.1	130.18	0	0.00	130.00	1.1	2,432	0.05%
2024/10/28	0.1	135.00	0	0.00	136.00	0.1	2,445	0.00%
2024/10/25	1	136.00	0	0.00	136.00	1	2,545	0.04%
2024/10/24	1	138.50	0	0.00	137.00	1	2,585	0.04%
2024/10/23	2	140.25	0	0.00	140.50	2	2,613	0.08%
2024/10/22	2	139.25	0	0.00	140.50	2	2,631	0.08%
2024/10/21	0	0.00	2.1	137.10	138.00	-2.1	2,608	-0.08%
2024/10/18	1.1	133.64	0	0.00	133.50	1.1	2,654	0.04%
2024/10/16	2	134.00	2	135.75	135.50	0	2,964	0.00%
2024/10/15	1	137.00	1.1	138.09	137.00	-0.1	3,038	0.00%
2024/10/14	1	134.50	2	136.00	136.50	-1	3,100	-0.03%
2024/10/09	0.1	135.00	0	0.00	135.00	0.1	3,431	0.00%
2024/10/07	0	0.00	2	140.25	141.50	-2	3,480	-0.06%
2024/09/27	0	0.00	1	142.50	142.50	-1	3,532	-0.03%
2024/09/26	0	0.00	1	138.50	138.50	-1	3,541	-0.03%
2024/09/24	1	138.50	1	138.00	138.00	0	3,581	0.00%
2024/09/23	1	138.50	0	0.00	140.00	1	3,650	0.03%
2024/09/20	0	0.00	0	137.50	137.00	0	3,711	0.00%
2024/09/16	0	0.00	0.1	135.00	133.00	-0.1	3,879	0.00%
2024/09/10	0	122.50	0	0.00	122.00	0	3,937	0.00%
2024/09/06	1	127.50	0	0.00	127.50	1	3,941	0.03%
2024/09/05	1.2	128.42	0	0.00	128.00	1.2	3,961	0.03%
2024/09/04	1	131.01	0	0.00	130.00	1	3,962	0.03%
2024/09/03	0.1	144.00	0	0.00	142.00	0.1	3,926	0.00%
2024/08/29	1	146.50	1.2	147.00	147.00	-0.2	4,010	0.00%
2024/08/27	1.2	145.43	1	147.00	147.00	0.2	4,402	0.00%
2024/08/26	2	149.00	0.1	151.00	149.00	1.9	4,419	0.04%
2024/08/23	0.1	146.50	0	0.00	147.00	0.1	4,616	0.00%
2024/08/22	2	152.72	1	151.50	150.50	1	4,657	0.02%
2024/08/21	0.1	149.00	2	149.00	147.50	-2	4,591	-0.04%
2024/08/19	2	147.50	0	0.00	148.00	2	4,629	0.04%
2024/08/16	0	0.00	0.1	149.50	148.50	-0.1	4,633	0.00%
2024/08/15	1	146.00	0	0.00	146.00	1	4,636	0.02%
2024/08/12	1	147.00	0	0.00	147.50	1	4,658	0.02%
2024/08/09	0	0.00	0	143.50	141.50	0	4,718	0.00%
2024/08/08	0	139.50	0	0.00	138.50	0	4,708	0.00%
2024/08/06	2	140.50	0	0.00	140.50	2	4,628	0.04%
2024/08/05	4	140.50	0	0.00	140.50	4	4,505	0.09%
2024/08/02	1.1	161.54	0	0.00	156.00	1.1	4,442	0.02%
2024/08/01	2	172.50	2	173.00	169.50	0	4,339	0.00%
2024/07/31	0	166.50	0	0.00	166.00	0	4,324	0.00%
2024/07/30	1.1	162.31	1	163.50	170.00	0.1	4,299	0.00%
2024/07/26	1	178.50	1	178.00	178.00	0	4,172	0.00%
2024/07/22	0	177.50	0	0.00	176.50	0	4,128	0.00%
2024/07/19	3.1	185.68	2	188.75	183.00	1	4,112	0.03%
2024/07/18	1	194.00	1	191.00	191.00	0	4,196	0.00%
2024/07/17	5	192.80	16.3	193.61	195.50	-11.3	4,227	-0.27%
2024/07/16	3	184.17	0	0.00	183.50	3	4,060	0.07%
2024/07/15	5	188.20	0	0.00	187.50	5	4,053	0.12%
2024/07/12	10	190.45	4	188.13	189.00	6	4,033	0.15%
2024/07/11	2	184.25	4.2	184.93	186.50	-2.2	3,931	-0.05%
2024/07/10	1	178.00	0	0.00	176.50	1	3,790	0.03%
2024/07/09	1.1	181.90	0	0.00	179.00	1.1	3,798	0.03%
2024/07/08	1	182.00	1	184.00	184.00	0	3,766	0.00%
2024/07/05	1	183.50	0	0.00	183.50	1	3,769	0.03%
2024/07/04	0	0.00	1	184.00	183.50	-1	3,772	-0.03%
2024/07/03	5	182.20	0.1	184.50	181.00	4.9	3,758	0.13%
2024/07/02	0.2	180.25	0	0.00	178.50	0.2	3,730	0.01%
2024/07/01	2	183.00	1.1	183.09	182.50	0.9	3,712	0.02%
2024/06/27	1	187.00	0	0.00	186.50	1	3,723	0.03%
2024/06/26	1.2	188.58	0	0.00	188.00	1.2	3,665	0.03%
2024/06/25	1.2	186.24	0	0.00	187.00	1.2	3,625	0.03%
2024/06/24	3.1	193.83	1	194.50	191.50	2.1	3,537	0.06%
2024/06/20	0	0.00	2	199.00	199.50	-2	3,398	-0.06%
2024/06/19	4.1	200.21	7.2	198.43	198.50	-3.1	3,391	-0.09%
2024/06/18	2	196.75	1	197.00	196.50	1	3,350	0.03%
2024/06/17	0	0.00	3	195.50	195.50	-3	3,359	-0.09%
2024/06/14	1	194.00	2.1	194.57	194.00	-1.1	3,378	-0.03%
2024/06/13	5	193.50	0	0.00	194.00	5	3,391	0.15%
2024/06/12	1.1	192.17	0	0.00	191.00	1.1	3,401	0.03%
2024/06/11	1.1	190.98	0	0.00	191.00	1.1	3,377	0.03%
2024/06/07	0.2	194.50	1	194.50	194.50	-0.8	3,371	-0.02%
2024/06/06	1	190.50	1.1	192.48	189.50	-0.1	3,358	0.00%
2024/06/05	1.2	196.48	1	191.00	191.00	0.2	3,350	0.00%
2024/06/04	0.1	198.00	0	0.00	197.00	0.1	3,341	0.00%
2024/06/03	1	200.00	0	0.00	197.00	1	3,348	0.03%
2024/05/31	0.1	200.00	0	206.00	195.50	0.1	3,320	0.00%
2024/05/30	0.1	204.00	0	0.00	202.50	0.1	2,957	0.00%
2024/05/29	1	208.00	0	0.00	207.00	1	2,959	0.03%
2024/05/28	0.4	202.00	7.1	193.98	202.00	-6.8	2,753	-0.25%
2024/05/27	2	186.75	1	188.00	188.50	1	2,731	0.04%
2024/05/23	5	188.80	14.2	189.39	189.00	-9.2	2,818	-0.33%
2024/05/22	2	185.00	3	186.50	188.00	-1	2,806	-0.04%
2024/05/21	2.1	184.50	0	0.00	183.50	2.1	2,836	0.07%
2024/05/20	1.1	187.52	0	0.00	187.00	1.1	2,844	0.04%
2024/05/17	3	191.67	2	194.25	190.00	1	2,858	0.03%
2024/05/16	2	191.76	3.1	193.49	193.50	-1	2,900	-0.04%
2024/05/15	5	185.00	5.2	188.02	191.00	-0.2	2,889	-0.01%
2024/05/14	1	189.50	5	190.00	190.00	-4	2,847	-0.14%
2024/05/13	3	189.83	2	190.75	190.50	1	2,844	0.04%
2024/05/10	0	0.00	5.1	189.10	190.00	-5.1	2,841	-0.18%
2024/05/09	1	187.01	3	187.83	186.50	-2	2,839	-0.07%
2024/05/08	1	184.00	7	186.64	189.00	-6	2,854	-0.21%
2024/05/07	1.1	183.00	1	184.50	186.00	0.1	2,866	0.00%
2024/05/06	2.1	180.55	2.1	182.55	185.00	0	2,875	0.00%
2024/05/03	4	185.00	7	186.50	184.50	-3	2,850	-0.11%
2024/05/02	4.2	183.29	1	185.50	182.50	3.2	2,859	0.11%
2024/04/30	3	187.84	0	0.00	187.00	3	2,855	0.11%
2024/04/29	2	188.25	3	190.17	190.50	-1	2,864	-0.03%
2024/04/26	1	189.00	1	191.00	188.00	0	2,872	0.00%
2024/04/25	2.1	188.54	0	0.00	188.00	2.1	2,880	0.07%
2024/04/24	8.5	193.78	16.3	192.79	194.50	-7.8	2,849	-0.27%
2024/04/23	9.5	181.37	14.1	183.07	185.00	-4.5	2,742	-0.17%
2024/04/22	8	175.06	12	175.79	174.50	-4	2,657	-0.15%
2024/04/19	8.1	176.18	2	177.00	171.50	6.1	2,634	0.23%
2024/04/18	7	179.93	1	182.00	179.00	6	2,557	0.23%
2024/04/17	7	183.00	0	0.00	181.50	7	2,527	0.28%
2024/04/16	4.1	185.57	0	0.00	185.00	4.1	2,493	0.17%
2024/04/15	11.1	192.32	5	193.20	190.50	6.1	2,500	0.24%
2024/04/12	2.2	199.14	0	0.00	199.00	2.2	2,528	0.09%
2024/04/10	3	204.34	0	0.00	203.00	3	2,740	0.11%
2024/04/09	1	205.50	2	206.75	206.50	-1	2,765	-0.04%
2024/04/08	1	205.50	1	207.50	206.50	0	2,794	0.00%
2024/04/03	0	0.00	1.3	209.88	209.00	-1.3	2,805	-0.05%
2024/04/02	1	208.01	0	0.00	208.00	1	2,809	0.04%
2024/04/01	1	207.00	6.1	207.10	209.50	-5.1	2,812	-0.18%
2024/03/29	0.3	201.43	3	200.17	200.50	-2.7	2,785	-0.10%
2024/03/28	4.1	199.13	1	201.00	198.00	3.1	2,778	0.11%
2024/03/27	2.1	202.24	0	0.00	202.00	2.1	2,823	0.07%
2024/03/26	2	207.75	1	211.00	204.00	1	2,872	0.04%
2024/03/21	1	213.00	1	215.00	212.00	0	3,036	0.00%
2024/03/20	2.1	211.22	3	212.67	212.50	-1	3,096	-0.03%
2024/03/19	1	208.50	1.1	210.59	211.50	-0.1	3,104	0.00%
2024/03/18	1	202.00	6	206.92	211.00	-5	3,115	-0.16%
2024/03/15	4.1	202.12	0	0.00	202.00	4.1	3,110	0.13%
2024/03/14	0	0.00	2	204.75	206.00	-2	3,108	-0.06%
2024/03/13	9.1	206.05	0	0.00	203.00	9.1	3,126	0.29%
2024/03/12	0	0.00	3	208.83	209.00	-3	3,128	-0.10%
2024/03/11	1	206.50	2	208.00	207.50	-1	3,199	-0.03%
2024/03/08	1	205.50	2	206.50	206.50	-1	3,322	-0.03%
2024/03/07	0	0.00	1	206.00	203.50	-1	3,378	-0.03%
2024/03/06	5	207.30	0	0.00	206.00	5	3,388	0.15%
2024/03/05	0	212.00	0.4	211.00	210.00	-0.4	3,400	-0.01%
2024/03/04	1	209.50	2	208.50	209.00	-1	3,442	-0.03%
2024/03/01	2.2	211.49	0	0.00	210.50	2.2	3,459	0.06%
2024/02/29	0.1	207.58	5	210.00	211.50	-4.9	3,458	-0.14%
2024/02/27	5.4	215.25	0	0.00	210.50	5.4	3,424	0.16%
2024/02/26	1	221.50	5	221.60	221.00	-4	3,357	-0.12%
2024/02/23	4.1	222.76	0	0.00	221.50	4.1	3,390	0.12%
2024/02/22	8.2	226.24	0	0.00	225.00	8.2	3,425	0.24%
2024/02/21	5.1	227.51	2	229.25	228.00	3.1	3,411	0.09%
2024/02/20	1	230.00	0	0.00	229.50	1	3,414	0.03%
2024/02/19	2	232.00	2.2	229.70	230.50	-0.2	3,454	-0.01%
2024/02/16	0	0.00	2	226.75	228.00	-2	3,462	-0.06%
2024/02/15	4	221.75	2	221.75	224.50	2	3,465	0.06%
2024/02/05	1	224.50	1	225.50	225.50	0	3,451	0.00%
2024/02/02	0	0.00	4	227.50	227.50	-4	3,491	-0.11%
2024/02/01	1	225.50	1	226.50	226.50	0	3,533	0.00%
2024/01/31	1	227.00	2	228.75	227.00	-1	3,579	-0.03%
2024/01/30	5	228.90	3	230.17	227.00	2	3,603	0.06%
2024/01/29	1	227.50	2	228.00	228.00	-1	3,628	-0.03%
2024/01/25	3.1	225.03	0	0.00	224.50	3.1	3,778	0.08%
2024/01/24	1	226.00	0	0.00	225.50	1	3,781	0.03%
2024/01/23	0	0.00	2.1	227.50	227.50	-2.1	3,825	-0.05%
2024/01/22	0.1	225.50	4	224.50	225.00	-3.9	3,827	-0.10%
2024/01/18	0.2	218.25	0	219.00	216.50	0.2	3,906	0.00%
2024/01/17	5.1	220.32	0	0.00	218.50	5.1	3,917	0.13%
2024/01/16	1	223.50	0	0.00	223.50	1	3,903	0.03%
2024/01/15	2.2	224.66	0	0.00	224.00	2.2	3,890	0.06%
2024/01/12	0.1	228.51	0	0.00	229.00	0.1	3,882	0.00%
2024/01/11	0	0.00	1	228.00	228.00	-1	3,931	-0.03%
2024/01/09	2	226.02	2	228.00	226.00	0	3,991	0.00%
2024/01/08	2.2	224.73	2	226.25	224.50	0.2	3,978	0.00%
2024/01/05	4.1	228.16	0	0.00	227.00	4.1	3,914	0.10%
2024/01/04	9.3	233.14	1	238.31	231.00	8.2	3,860	0.21%
2024/01/03	1.2	245.17	0	0.00	243.00	1.2	3,772	0.03%
2024/01/02	1	249.00	0.1	252.50	250.00	0.9	3,822	0.02%
2023/12/29	1	249.50	4.1	250.62	251.50	-3.1	3,818	-0.08%
2023/12/28	2.2	248.02	0	0.00	248.00	2.2	3,827	0.06%
2023/12/27	3	249.00	1.1	249.50	250.00	1.9	3,836	0.05%
2023/12/26	2	247.75	1	249.50	247.50	1	3,883	0.03%
2023/12/25	0	0.00	1.1	244.95	246.00	-1.1	3,936	-0.03%
2023/12/21	7	245.14	6	246.08	244.50	1	3,952	0.03%
2023/12/20	10	246.05	9	247.11	245.50	1	3,964	0.03%
2023/12/19	1.3	246.28	0	0.00	244.50	1.3	3,977	0.03%
2023/12/18	1	250.00	0.1	249.00	251.50	1	3,974	0.02%
2023/12/15	2	253.50	0	0.00	252.50	2	4,052	0.05%
2023/12/14	1	251.00	4	251.88	252.00	-3	4,078	-0.07%
2023/12/13	2	249.00	10	249.25	250.00	-8	4,157	-0.19%
2023/12/12	4.1	249.02	1	248.00	248.00	3.1	4,381	0.07%
2023/12/11	0.2	252.33	0	0.00	252.50	0.2	4,415	0.00%
2023/12/08	0	0.00	3.2	250.00	250.00	-3.2	4,443	-0.07%
2023/12/07	1	247.00	0.3	248.50	247.00	0.7	4,529	0.01%
2023/12/06	1.1	250.05	1	249.00	249.00	0.1	4,527	0.00%
2023/12/05	0	0.00	1	252.50	252.50	-1	4,476	-0.02%
2023/12/04	2	245.00	36	248.82	250.50	-34	4,364	-0.78%
2023/12/01	1	245.00	3	246.17	249.50	-2	4,269	-0.05%
2023/11/30	3.1	247.89	3	248.17	248.00	0.1	4,251	0.00%
2023/11/29	1	245.00	1	250.95	251.00	0	4,252	0.00%
2023/11/28	2	242.00	5	242.60	245.00	-3	4,208	-0.07%
2023/11/27	0	0.00	1	239.00	239.00	-1	4,170	-0.02%
2023/11/24	1	239.00	2.1	239.69	238.00	-1.1	4,195	-0.03%
2023/11/22	3.2	238.16	6	239.83	237.00	-2.8	4,265	-0.07%
2023/11/21	1.3	243.04	4	242.50	242.50	-2.7	4,264	-0.06%
2023/11/20	1	239.00	1	239.50	239.00	0	4,280	0.00%
2023/11/17	12	236.83	1	237.50	237.00	11	4,269	0.26%
2023/11/16	2	235.50	2	238.50	238.50	0	4,271	0.00%
2023/11/15	2	236.25	5.2	236.70	235.50	-3.2	4,240	-0.07%
2023/11/14	4.1	230.54	3	232.33	230.50	1.1	4,201	0.03%
2023/11/13	0	0.00	2	232.50	230.50	-2	4,221	-0.05%
2023/11/10	2	223.75	2	223.75	228.00	0	4,226	0.00%
2023/11/09	10.1	228.65	0	0.00	227.50	10.1	4,200	0.24%
2023/11/08	8.1	231.14	3.1	232.50	231.00	5	4,201	0.12%
2023/11/07	2.1	233.24	1	233.50	232.50	1.1	4,181	0.03%
2023/11/06	0.2	236.43	2	236.00	237.00	-1.8	4,201	-0.04%
2023/11/03	36	234.47	10.3	236.54	232.50	25.7	4,199	0.61%
2023/11/02	3	243.33	6.1	244.50	243.00	-3.1	4,130	-0.07%
2023/11/01	7	238.93	3	239.33	240.00	4	4,126	0.10%
2023/10/31	5	236.60	3	236.00	236.00	2	4,181	0.05%
2023/10/30	3	231.50	1	232.50	232.00	2	4,263	0.05%
2023/10/27	3	234.50	1	235.50	233.50	2	4,309	0.05%
2023/10/26	6	230.08	1	229.00	229.00	5	4,322	0.12%
2023/10/25	1	240.00	0	0.00	238.00	1	4,282	0.02%
2023/10/23	0.1	239.00	0	0.00	237.00	0.1	4,353	0.00%
2023/10/19	2.1	246.71	0.2	251.00	242.50	2	4,421	0.04%
2023/10/18	2	251.50	2	252.75	250.50	0	4,439	0.00%
2023/10/17	1	254.50	1.1	256.07	255.50	-0.1	4,458	0.00%
2023/10/16	2.1	252.52	1	252.00	253.00	1.1	4,580	0.02%
2023/10/13	0.3	258.17	0	0.00	257.00	0.3	4,789	0.01%
2023/10/11	1.2	259.17	0	0.00	260.00	1.2	4,923	0.02%
2023/10/06	2	255.25	0	0.00	251.50	2	5,040	0.04%
2023/10/05	1	262.00	1	263.00	260.50	0	5,050	0.00%
2023/10/02	6	268.84	2.1	270.46	267.50	4	5,179	0.08%
2023/09/28	0.1	267.50	0	0.00	266.50	0.1	5,182	0.00%
2023/09/27	0	0.00	1	262.00	265.00	-1	5,166	-0.02%
2023/09/26	0.1	264.00	2	265.50	263.00	-2	5,193	-0.04%
2023/09/25	4	268.38	7.1	269.44	269.00	-3.1	5,186	-0.06%
2023/09/22	1.2	264.98	3.1	264.74	267.00	-1.9	5,138	-0.04%
2023/09/21	2.1	262.98	1	263.00	263.50	1.1	5,088	0.02%
2023/09/20	2.4	263.93	4	262.88	260.50	-1.6	5,100	-0.03%
2023/09/19	3.4	273.33	2.1	274.43	271.00	1.3	5,047	0.03%
2023/09/18	5.3	273.05	4	271.25	272.50	1.3	4,983	0.03%
2023/09/15	4	268.13	15.3	269.19	272.00	-11.3	4,889	-0.23%
2023/09/14	4	258.50	6	257.75	259.00	-2	4,683	-0.04%
2023/09/13	6	258.75	5	259.20	257.50	1	4,665	0.02%
2023/09/12	4	259.50	7.1	256.85	260.50	-3.1	4,689	-0.07%
2023/09/11	2	250.50	1	252.00	251.00	1	4,724	0.02%
2023/09/08	8	249.31	4	250.60	249.00	4	4,791	0.08%
2023/09/07	2	250.00	2	250.50	250.00	0	4,860	0.00%
2023/09/06	1	247.50	2	249.25	249.00	-1	4,890	-0.02%
2023/09/05	5	247.50	2	248.25	248.00	3	4,945	0.06%
2023/09/04	2	243.75	4.1	245.52	250.00	-2.1	5,054	-0.04%
2023/09/01	1	242.50	3	243.33	243.00	-2	5,138	-0.04%
2023/08/30	1	244.00	1.2	245.17	243.00	-0.2	5,299	0.00%
2023/08/29	3	242.17	2	243.00	244.00	1	5,405	0.02%
2023/08/28	2.2	236.68	5	235.50	236.50	-2.8	5,416	-0.05%
2023/08/25	2	232.75	0.1	232.00	231.00	2	5,489	0.04%
2023/08/24	6	236.00	5	238.30	239.50	1	5,579	0.02%
2023/08/23	4	228.25	0	0.00	230.50	4	5,698	0.07%
2023/08/21	1	227.50	1	228.00	228.00	0	6,151	0.00%
2023/08/18	2.2	233.43	1	231.50	231.00	1.2	6,247	0.02%
2023/08/17	0	236.00	0	0.00	236.50	0	6,326	0.00%
2023/08/14	1.1	230.57	0.3	232.00	232.00	0.8	6,639	0.01%
2023/08/11	0.1	239.89	0	0.00	238.50	0.1	6,726	0.00%
2023/08/10	2.1	239.64	0	0.00	238.50	2.1	6,828	0.03%
2023/08/09	1	249.50	5.1	247.23	247.00	-4.1	6,830	-0.06%
2023/08/08	0.1	246.92	0	0.00	245.00	0.1	6,867	0.00%
2023/08/07	0	0.00	0.2	252.50	250.50	-0.2	6,877	0.00%
2023/08/04	7.1	248.71	2	247.25	252.50	5.1	6,923	0.07%
2023/08/02	4	251.50	6.1	256.58	251.50	-2.1	7,040	-0.03%
2023/08/01	0.1	249.02	4.1	251.80	249.50	-3.9	7,091	-0.06%
2023/07/31	5.2	248.18	1.1	248.07	248.00	4.2	7,135	0.06%
2023/07/28	0	251.00	1.1	254.50	254.50	-1	7,229	-0.01%
2023/07/27	2.1	250.03	0	0.00	250.00	2.1	7,271	0.03%
2023/07/26	1.3	259.92	1	254.50	254.50	0.3	7,344	0.00%
2023/07/25	4.1	264.37	8.1	262.27	258.00	-4	7,480	-0.05%
2023/07/24	12	263.04	8	262.87	261.50	4	7,518	0.05%
2023/07/21	7.2	258.78	1	262.00	258.00	6.2	7,599	0.08%
2023/07/20	1	269.00	7.1	270.91	267.00	-6.1	7,689	-0.08%
2023/07/19	2.1	269.60	4	271.25	266.50	-1.9	7,723	-0.03%
2023/07/18	9	272.67	13	272.69	275.50	-4	7,678	-0.05%
2023/07/17	1	263.00	6	262.92	262.50	-5	7,491	-0.07%
2023/07/14	5	267.10	4.2	267.37	266.00	0.8	7,540	0.01%
2023/07/13	4	267.25	6.3	262.33	264.50	-2.3	7,468	-0.03%
2023/07/12	1	248.00	2.1	253.51	254.50	-1.1	7,352	-0.01%
2023/07/11	9	247.28	3.1	246.68	247.00	5.9	7,336	0.08%
2023/07/10	1.1	244.93	9	244.00	243.50	-8	7,441	-0.11%
2023/07/07	8.1	247.88	12	247.46	246.50	-3.9	7,447	-0.05%
2023/07/06	9.2	259.93	1.1	259.73	255.50	8.1	7,352	0.11%
2023/07/05	2	263.02	2	263.25	261.50	0	7,356	0.00%
2023/07/04	13.2	262.96	0.1	264.00	262.00	13.1	7,334	0.18%
2023/07/03	0	269.50	0.2	269.56	270.00	-0.1	7,384	0.00%
2023/06/30	2.1	263.43	7	263.86	264.00	-4.9	7,531	-0.07%
2023/06/29	2.2	263.07	3	263.00	262.50	-0.8	7,637	-0.01%
2023/06/28	8.5	266.50	2.2	265.80	262.00	6.3	7,679	0.08%
2023/06/27	3.2	271.69	2	273.00	268.50	1.2	7,779	0.02%
2023/06/26	3.1	273.91	13	274.12	275.00	-9.9	7,818	-0.13%
2023/06/21	4.1	280.00	1	280.50	278.00	3.1	8,025	0.04%
2023/06/20	3.2	281.39	2	281.00	281.50	1.2	8,127	0.01%
2023/06/19	21	277.62	0	0.00	278.00	21	8,249	0.25%
2023/06/16	4.2	279.75	0	0.00	279.50	4.2	8,322	0.05%
2023/06/15	5.2	283.08	10	284.90	281.00	-4.8	8,296	-0.06%
2023/06/14	10	293.20	2	293.50	293.50	8	8,249	0.10%
2023/06/13	3.1	289.94	1	293.00	293.00	2.1	8,253	0.03%
2023/06/12	5	283.70	4	284.50	286.00	1	8,243	0.01%
2023/06/09	1.2	281.33	5	283.30	284.50	-3.8	8,308	-0.05%
2023/06/08	11.1	283.45	25	281.80	282.00	-13.9	8,401	-0.17%
2023/06/07	13.1	292.03	9	290.44	290.00	4.1	8,463	0.05%
2023/06/06	4	299.25	6	297.17	296.50	-2	8,514	-0.02%
2023/06/05	10.1	306.35	4.8	306.39	305.00	5.4	8,504	0.06%
2023/06/02	4	303.88	5.3	305.23	308.00	-1.3	8,495	-0.01%
2023/06/01	3	298.67	2	298.50	298.50	1	8,464	0.01%
2023/05/31	1	296.00	1.1	299.10	303.00	-0.1	8,667	0.00%
2023/05/30	7	296.50	1.1	294.31	294.00	5.9	8,725	0.07%
2023/05/29	4	299.23	3.1	301.29	302.50	0.9	8,686	0.01%
2023/05/26	9	307.28	8	305.31	303.00	1	8,597	0.01%
2023/05/25	18	302.31	19.1	300.23	302.50	-1.1	8,464	-0.01%
2023/05/24	1	290.00	2	290.50	292.00	-1	8,223	-0.01%
2023/05/23	3	284.83	4.1	288.23	289.00	-1.1	8,138	-0.01%
2023/05/22	8.4	283.22	2	281.50	281.50	6.4	8,079	0.08%
2023/05/19	1	290.00	23	291.35	293.00	-22	7,965	-0.28%
2023/05/18	2	289.25	21	286.12	285.50	-19	7,929	-0.24%
2023/05/17	8	288.25	3.4	287.32	286.50	4.6	7,927	0.06%
2023/05/16	4	288.88	6	289.75	288.50	-2	7,854	-0.03%
2023/05/15	3	285.17	3.5	281.00	281.00	-0.5	7,773	-0.01%
2023/05/12	1	279.00	4	286.12	287.00	-3	7,789	-0.04%
2023/05/11	0	0.00	1	281.50	278.00	-1	7,758	-0.01%
2023/05/10	19	283.42	0.6	283.50	282.50	18.5	7,761	0.24%
2023/05/09	4	284.88	2.3	285.05	287.50	1.7	7,767	0.02%
2023/05/08	3	284.50	5.3	284.68	281.00	-2.3	7,773	-0.03%
2023/05/05	1	278.00	4.1	275.63	277.50	-3.1	7,758	-0.04%
2023/05/04	3.7	269.31	2.2	273.01	272.50	1.5	7,857	0.02%
2023/05/03	2	274.25	3.1	278.05	276.00	-1.1	7,900	-0.01%
2023/05/02	6	277.33	27.2	276.57	277.50	-21.2	7,915	-0.27%
2023/04/28	23	274.61	6.1	275.39	274.50	16.9	7,942	0.21%
2023/04/27	4.1	264.49	3	265.51	266.50	1	7,815	0.01%
2023/04/26	2	259.49	5.1	265.14	269.00	-3.1	7,812	-0.04%
2023/04/25	6.3	265.98	5	262.70	258.00	1.3	7,838	0.02%
2023/04/24	0.2	266.00	1.1	263.31	268.50	-0.9	7,743	-0.01%
2023/04/21	5	261.10	3.1	259.48	260.00	1.9	7,734	0.02%
2023/04/20	4	256.00	3.1	256.32	255.00	0.9	7,732	0.01%
2023/04/19	6.4	256.94	5.1	258.03	254.00	1.3	7,858	0.02%
2023/04/18	0.4	264.25	0	267.00	263.00	0.4	7,907	0.00%
2023/04/17	0.1	260.00	0.1	265.50	264.50	0	8,079	0.00%
2023/04/14	3.1	263.18	3.1	263.36	263.00	0	8,253	0.00%
2023/04/13	11.5	266.78	3	266.33	264.00	8.5	8,265	0.10%
2023/04/12	3.1	272.70	0	0.00	274.50	3.1	8,201	0.04%
2023/04/11	0	0.00	1	275.50	274.00	-1	8,246	-0.01%
2023/04/10	4	273.88	8	275.94	275.50	-4	8,270	-0.05%
2023/04/07	1.3	274.88	1	274.50	274.00	0.3	8,272	0.00%
2023/04/06	9	273.50	3	274.00	274.50	6	8,283	0.07%
2023/03/31	4.7	286.11	3	282.33	283.00	1.7	8,310	0.02%
2023/03/30	2	279.26	3	278.67	281.00	-1	8,315	-0.01%
2023/03/29	1	273.00	0	0.00	272.00	1	8,478	0.01%
2023/03/28	15	275.83	2	273.50	273.50	13	8,836	0.15%
2023/03/27	5.1	283.42	7	284.86	285.50	-2	8,862	-0.02%
2023/03/24	5.1	287.10	17.2	286.05	286.50	-12.1	9,014	-0.13%
2023/03/23	0	0.00	4	278.50	280.50	-4	8,871	-0.05%
2023/03/22	6	275.50	8	275.88	275.50	-2	8,921	-0.02%
2023/03/21	3	265.17	7	268.64	269.00	-4	8,944	-0.04%
2023/03/20	0	0.00	3	265.00	262.50	-3	8,933	-0.03%
2023/03/17	3	262.50	3	261.50	261.00	0	9,094	0.00%
2023/03/16	3	258.50	4.1	260.49	259.00	-1.1	9,229	-0.01%
2023/03/15	4	261.00	4.3	262.81	259.50	-0.3	9,580	0.00%
2023/03/14	4	261.25	11.1	262.71	260.00	-7.1	9,712	-0.07%
2023/03/13	3	258.33	12.1	259.64	266.00	-9.1	9,889	-0.09%
2023/03/10	8	261.62	3.2	260.59	260.00	4.8	9,931	0.05%
2023/03/09	12	265.50	11.8	265.76	266.50	0.2	10,174	0.00%
2023/03/08	6	260.91	7	261.79	263.00	-1	10,063	-0.01%
2023/03/07	8.1	258.23	4	257.75	258.50	4.1	10,084	0.04%
2023/03/06	7	261.64	6	263.50	261.00	1	10,128	0.01%
2023/03/03	8	260.56	16	259.81	259.00	-8	10,261	-0.08%
2023/03/02	2	246.25	2.3	248.52	250.50	-0.3	10,165	0.00%
2023/03/01	9	235.72	14	238.79	240.50	-5	10,116	-0.05%
2023/02/24	9	238.89	3	237.67	235.00	6	10,158	0.06%
2023/02/23	5	241.90	0	0.00	243.00	5	10,183	0.05%
2023/02/22	3.1	241.68	4	240.50	240.00	-0.9	10,408	-0.01%
2023/02/21	0	0.00	5	244.60	247.00	-5	10,602	-0.05%
2023/02/20	3	246.67	3	245.83	244.00	0	10,845	0.00%
2023/02/17	5	245.00	3	245.67	245.50	2	11,153	0.02%
2023/02/16	14	246.21	13	247.00	247.50	1	11,793	0.01%
2023/02/15	4	239.13	5.1	240.65	244.00	-1.1	11,900	-0.01%
2023/02/14	2	237.75	1	237.00	238.50	1	11,952	0.01%
2023/02/13	3.1	234.05	2	236.75	233.00	1.1	12,322	0.01%
2023/02/10	2	239.50	3	238.00	237.00	-1	12,572	-0.01%
2023/02/09	6.1	243.02	7	242.93	243.00	-0.9	12,694	-0.01%
2023/02/08	7	245.64	5	244.20	244.00	2	12,976	0.02%
2023/02/07	4	242.38	4.2	242.40	244.00	-0.2	13,058	0.00%
2023/02/06	11.2	240.86	6.2	241.99	239.00	5	13,207	0.04%
2023/02/03	5.2	258.51	8	258.38	255.00	-2.8	13,161	-0.02%
2023/02/02	8.2	258.61	10.1	260.79	264.50	-1.9	13,207	-0.01%
2023/02/01	5.1	253.63	6	254.92	255.50	-0.9	13,225	-0.01%
2023/01/31	17.1	244.01	7	243.71	243.00	10.1	13,197	0.08%
2023/01/30	2	240.75	4	245.00	246.00	-2	13,404	-0.01%
2023/01/17	0	232.00	1	234.50	234.50	-1	13,495	-0.01%
2023/01/16	15	232.37	5.1	232.30	233.00	10	13,839	0.07%
2023/01/13	3.3	232.77	0	0.00	230.00	3.3	14,000	0.02%
2023/01/12	4	234.63	35	232.60	232.00	-31	14,152	-0.22%
2023/01/11	3.1	236.81	3	235.83	234.00	0.1	14,447	0.00%
2023/01/10	8	234.81	4	234.13	236.50	4	14,660	0.03%
2023/01/09	7.1	233.97	11.2	234.73	236.00	-4.1	14,843	-0.03%
2023/01/06	36.1	226.50	6	225.75	227.50	30.1	14,819	0.20%
2023/01/05	14	220.68	10	220.05	219.50	4	14,815	0.03%
2023/01/04	23.1	228.38	15	222.40	223.00	8.1	14,728	0.06%
2023/01/03	2	228.26	2	232.50	233.00	0	14,662	0.00%
2022/12/30	6	230.41	3.1	228.06	227.00	2.9	14,732	0.02%
2022/12/29	6.1	228.79	9	229.50	231.00	-2.9	14,768	-0.02%
2022/12/28	3.1	236.80	2	232.50	231.50	1.1	14,913	0.01%
2022/12/27	3.1	240.34	3	241.00	238.00	0.1	15,074	0.00%
2022/12/26	5	238.20	4	238.50	237.00	1	15,149	0.01%
2022/12/23	5.1	238.15	6	241.50	242.00	-0.9	15,276	-0.01%
2022/12/22	8	237.62	16	241.31	243.00	-8	15,283	-0.05%
2022/12/21	11.3	235.60	6	235.00	237.00	5.3	15,279	0.03%
2022/12/20	11	244.05	10.1	241.38	241.50	0.9	15,189	0.01%
2022/12/19	5	259.70	3	256.50	257.00	2	14,930	0.01%
2022/12/16	4	264.38	3	260.67	260.00	1	14,855	0.01%
2022/12/15	2	272.50	0.1	274.50	274.00	1.9	14,757	0.01%
2022/12/14	2	271.00	4	273.00	274.00	-2	14,743	-0.01%
2022/12/13	6.1	277.82	3	270.83	270.00	3.1	14,790	0.02%
2022/12/12	4	279.13	2	280.75	281.00	2	14,675	0.01%
2022/12/09	2.1	290.26	0	0.00	281.50	2.1	14,751	0.01%
2022/12/08	9.1	280.72	10	284.85	287.00	-0.9	14,641	-0.01%
2022/12/07	45.2	288.36	31.2	282.06	278.50	14.1	14,622	0.10%
2022/12/06	6.1	310.21	11.1	310.22	304.50	-5.1	14,293	-0.04%
2022/12/05	9.1	309.43	12	309.08	310.50	-2.9	14,155	-0.02%
2022/12/02	2	285.50	9	292.89	295.50	-7	13,957	-0.05%
2022/12/01	8.1	287.07	13.1	288.12	286.50	-5	13,977	-0.04%
2022/11/30	2	267.50	2	268.00	269.50	0	13,656	0.00%
2022/11/29	9	267.61	7	267.43	267.00	2	13,768	0.01%
2022/11/28	8	271.00	6	271.83	273.00	2	13,889	0.01%
2022/11/25	15	274.90	8	274.25	271.00	7	14,066	0.05%
2022/11/24	10.1	263.64	9	266.83	270.00	1.1	13,891	0.01%
2022/11/23	2.1	262.26	1	265.50	259.00	1.1	13,814	0.01%
2022/11/22	17	261.44	14	261.18	262.00	3	13,857	0.02%
2022/11/21	2	260.50	3.1	261.66	261.00	-1.1	13,867	-0.01%
2022/11/18	10	262.90	21	262.50	258.00	-11	13,855	-0.08%
2022/11/17	6	269.50	5	268.60	267.50	1	13,777	0.01%
2022/11/16	8.1	267.41	13	269.38	272.50	-4.9	13,810	-0.04%
2022/11/15	19	267.76	48.1	265.14	270.50	-29.1	13,909	-0.21%
2022/11/14	28	266.68	33.5	265.41	263.00	-5.5	13,834	-0.04%
2022/11/11	40	256.50	24.1	256.50	256.50	15.9	13,368	0.12%
2022/11/10	6.1	232.75	6.1	232.76	233.50	0	13,309	0.00%
2022/11/09	17.1	230.42	8.2	231.40	234.50	8.8	13,340	0.07%
2022/11/08	3	223.33	2.1	222.19	219.00	0.9	13,260	0.01%
2022/11/07	3.2	217.09	2	216.25	214.50	1.2	13,156	0.01%
2022/11/04	12	213.42	8	214.32	217.00	4	13,147	0.03%
2022/11/03	4.1	214.50	5.1	215.91	217.00	-1	12,958	-0.01%
2022/11/02	9	211.72	15	213.67	217.50	-6	12,985	-0.05%
2022/11/01	4	211.11	1	207.58	208.50	3	12,849	0.02%
2022/10/31	9.1	211.97	13	212.00	211.50	-3.9	12,874	-0.03%
2022/10/28	11	207.09	12	207.46	208.50	-1	12,879	-0.01%
2022/10/27	12	204.00	11	205.59	207.00	1	12,750	0.01%
2022/10/26	10	203.65	5	199.70	199.50	5	12,741	0.04%
2022/10/25	3	208.83	4	208.25	207.00	-1	12,665	-0.01%
2022/10/24	4.1	205.18	8	207.06	207.50	-3.9	12,654	-0.03%
2022/10/21	4	202.00	2.1	198.87	195.00	2	12,710	0.02%
2022/10/20	15	198.93	9	199.44	199.50	6	12,735	0.05%
2022/10/19	12.1	205.41	16	205.94	205.00	-3.9	12,665	-0.03%
2022/10/18	3.1	199.11	8.1	200.86	201.00	-5	12,497	-0.04%
2022/10/17	6.2	192.24	4	189.88	195.00	2.2	12,474	0.02%
2022/10/14	1	187.50	13	193.38	195.50	-12	12,509	-0.10%
2022/10/13	19.1	185.10	18	180.53	178.00	1.1	12,619	0.01%
2022/10/12	8	190.00	9	191.33	189.00	-1	12,571	-0.01%
2022/10/11	14.1	190.88	9	189.44	187.50	5.1	12,616	0.04%
2022/10/07	6.2	204.42	5	206.30	204.00	1.2	12,604	0.01%
2022/10/06	1	205.00	4	204.63	207.00	-3	12,628	-0.02%
2022/10/05	13.1	201.95	16	204.16	200.50	-2.9	12,668	-0.02%
2022/10/04	3	194.33	1.2	195.29	198.00	1.8	12,570	0.01%
2022/10/03	1.2	188.30	0	0.00	188.50	1.2	12,519	0.01%
2022/09/30	3	185.83	2	183.00	189.00	1	12,630	0.01%
2022/09/29	2	191.00	1	186.00	186.00	1	12,684	0.01%
2022/09/28	4	193.00	3	187.67	187.00	1	12,715	0.01%
2022/09/27	1	194.00	1	200.00	200.00	0	12,759	0.00%
2022/09/26	5.1	197.56	2	196.50	193.00	3.1	12,737	0.02%
2022/09/23	12.1	206.30	16	208.03	205.00	-3.9	12,722	-0.03%
2022/09/22	20	207.93	3	207.00	207.00	17	12,698	0.13%
2022/09/21	3	216.50	1	218.00	216.00	2	12,641	0.02%
2022/09/20	5	218.50	0	0.00	220.50	5	12,644	0.04%
2022/09/19	1	222.50	0	0.00	222.00	1	12,513	0.01%
2022/09/16	2.1	224.07	2	222.00	221.50	0.1	12,492	0.00%
2022/09/15	2	229.25	1.1	228.18	228.00	0.9	12,403	0.01%
2022/09/14	5	228.60	2	228.50	229.50	3	12,408	0.02%
2022/09/13	2	240.25	2.1	243.32	240.00	-0.1	12,285	0.00%
2022/09/12	1.1	249.45	13	248.58	246.50	-11.9	12,262	-0.10%
2022/09/08	3.1	242.69	2	241.50	242.00	1.1	12,336	0.01%
2022/09/07	23	241.63	16	245.25	242.00	7	12,397	0.06%
2022/09/06	7	251.07	5	253.60	250.50	2	12,319	0.02%
2022/09/05	4	249.50	13	251.19	247.50	-9	12,305	-0.07%
2022/09/02	14	243.75	2	247.00	243.00	12	12,206	0.10%
2022/09/01	25.2	252.01	10	248.95	244.50	15.2	12,032	0.13%
2022/08/31	2.1	266.33	8	268.00	270.50	-5.9	11,794	-0.05%
2022/08/30	3	266.33	4.1	267.73	267.50	-1.1	11,767	-0.01%
2022/08/29	13.1	261.32	8.2	260.60	266.50	4.9	11,715	0.04%
2022/08/26	3	281.50	3	282.33	278.00	0	11,605	0.00%
2022/08/25	0.1	275.50	5.7	276.52	276.00	-5.6	11,562	-0.05%
2022/08/24	10	271.20	5	270.30	270.00	5	11,603	0.04%
2022/08/23	12	279.92	8	278.06	274.00	4	11,453	0.04%
2022/08/22	18.1	294.91	11	294.00	288.00	7.1	11,245	0.06%
2022/08/19	13	288.78	10	292.50	295.00	3	10,925	0.03%
2022/08/18	4	273.25	4	278.63	281.50	0	10,763	0.00%
2022/08/17	1	277.50	1	277.00	278.00	0	10,705	0.00%
2022/08/16	3.2	279.75	7.2	279.40	277.00	-4	10,591	-0.04%
2022/08/15	3	278.00	10	279.10	282.00	-7	10,432	-0.07%
2022/08/12	4	259.00	3	259.50	261.50	1	10,094	0.01%
2022/08/11	2.2	254.55	2	257.25	254.00	0.2	9,930	0.00%
2022/08/10	4	250.00	1	246.50	245.50	3	9,778	0.03%
2022/08/09	2	251.00	1	251.50	249.00	1	9,654	0.01%
2022/08/08	1	241.00	1	246.50	246.50	0	9,525	0.00%
2022/08/05	5	242.60	5	245.30	244.00	0	9,468	0.00%
2022/08/04	9	235.83	8	234.00	234.50	1	9,353	0.01%
2022/08/02	3.1	233.06	3	236.00	238.00	0.1	9,128	0.00%
2022/08/01	10	236.80	10.1	237.27	243.50	-0.1	8,992	0.00%
2022/07/29	3.7	242.16	1	246.50	240.50	2.7	8,840	0.03%
2022/07/28	14.4	249.15	7	239.21	238.50	7.4	8,673	0.09%
2022/07/27	2	254.50	3	263.50	263.50	-1	8,248	-0.01%
2022/07/26	3	266.92	43	254.34	254.50	-40	7,993	-0.50%
2022/07/25	8.2	275.95	3	274.17	272.00	5.2	7,811	0.07%
2022/07/22	14.1	284.46	4	278.01	278.50	10.1	7,679	0.13%
2022/07/21	3	271.33	6.1	277.39	282.00	-3.1	7,498	-0.04%
2022/07/20	43.1	264.51	2	267.50	266.50	41.1	7,230	0.57%
2022/07/19	2.2	255.23	33	255.97	253.00	-30.8	7,063	-0.44%
2022/07/18	7.1	256.41	1	259.00	259.00	6.1	7,012	0.09%
2022/07/15	28	249.11	11	250.27	253.50	17	6,872	0.25%
2022/07/14	12	243.96	3	244.17	247.00	9	6,744	0.13%
2022/07/13	3	243.00	3	252.00	242.00	0	6,583	0.00%
2022/07/12	4	241.25	4	239.38	238.50	0	6,465	0.00%
2022/07/11	3	254.50	24	257.40	248.50	-21	6,373	-0.33%
2022/07/08	33	259.61	13	257.38	262.00	20	6,216	0.32%
2022/07/07	1	239.50	5	241.80	251.50	-4	5,992	-0.07%
2022/07/06	5	245.80	1	249.50	243.00	4	5,833	0.07%
2022/07/05	1	244.50	0	0.00	247.00	1	5,761	0.02%
2022/07/04	6	247.25	4.2	250.98	244.00	1.8	5,570	0.03%
2022/07/01	2.1	249.45	6	245.50	244.00	-3.9	5,428	-0.07%
2022/06/30	2	261.25	0	0.00	260.50	2	5,294	0.04%
2022/06/29	1	280.00	0	0.00	273.50	1	5,213	0.02%
2022/06/28	6.2	289.87	0	0.00	289.50	6.2	5,134	0.12%
2022/06/27	1	303.99	0.2	311.98	312.50	0.8	5,099	0.02%
2022/06/22	1.2	302.12	1	293.00	294.00	0.2	4,931	0.00%
2022/06/17	2	318.50	2	316.00	316.00	0	4,736	0.00%
2022/06/16	7	325.50	5	325.50	316.00	2	4,613	0.04%
2022/06/15	2	341.19	2.1	339.55	329.50	-0.1	4,489	0.00%
2022/06/14	2	341.00	1	342.50	343.00	1	4,421	0.02%
2022/06/13	1	348.49	1	346.50	345.00	0	4,377	0.00%
2022/06/09	0	0.00	1	371.50	372.00	-1	4,350	-0.02%
2022/06/07	1	367.50	0	0.00	367.50	1	4,335	0.02%
2022/06/06	1	377.00	2	375.50	373.00	-1	4,331	-0.02%
2022/06/02	4	367.87	0	0.00	372.00	4	4,373	0.09%
2022/06/01	4.1	373.86	0	0.00	371.00	4.1	4,385	0.09%
2022/05/30	1	391.00	1	392.50	395.00	0	4,324	0.00%
2022/05/27	0.1	376.50	0	0.00	376.50	0.1	4,282	0.00%
2022/05/26	2.1	375.64	3	366.00	368.00	-0.9	4,372	-0.02%
2022/05/25	4	373.66	2.1	382.38	381.00	1.9	4,314	0.04%
2022/05/24	1	385.98	1	381.00	380.00	0	4,219	0.00%
2022/05/19	0	0.00	0.1	402.00	407.50	-0.1	4,241	0.00%
2022/05/18	0	0.00	0	413.00	414.00	0	4,263	0.00%
2022/05/16	1	407.00	0	0.00	401.00	1	4,301	0.02%
2022/05/13	2	391.25	2	390.75	398.00	0	4,277	0.00%
2022/05/12	2	388.46	3	385.00	381.00	-1	4,265	-0.02%
2022/05/11	2.1	397.52	1	391.00	391.00	1.1	4,229	0.03%
2022/05/10	1	385.50	1	387.00	404.00	0	4,228	0.00%
2022/05/09	1	402.96	1	395.00	395.00	0	4,273	0.00%
2022/05/06	4	398.63	3	398.00	401.50	1	4,351	0.02%
2022/05/05	0	416.00	0	0.00	418.00	0	4,332	0.00%
2022/05/04	3	405.17	3	407.50	398.50	0	4,312	0.00%
2022/05/03	0	0.00	1	401.00	399.50	-1	4,350	-0.02%
2022/04/29	0	0.00	1	406.00	404.00	-1	4,417	-0.02%
2022/04/28	2	395.50	2	400.00	395.00	0	4,424	0.00%
2022/04/27	3	405.50	3	408.67	409.00	0	4,415	0.00%
2022/04/26	0.1	409.00	1.1	409.81	406.00	-1	4,382	-0.02%
2022/04/25	2.2	404.45	1	407.00	406.50	1.2	4,401	0.03%
2022/04/22	1.1	442.55	0	0.00	434.50	1.1	4,379	0.03%
2022/04/21	0	0.00	1.1	462.59	462.50	-1.1	4,380	-0.03%
2022/04/20	3	452.67	3	457.33	458.50	0	4,406	0.00%
2022/04/19	0.1	450.00	0	0.00	449.00	0.1	4,421	0.00%
2022/04/18	0	0.00	0	441.00	440.50	0	4,468	0.00%
2022/04/15	1.1	450.10	0	0.00	441.00	1.1	4,550	0.03%
2022/04/14	1	471.00	2	466.00	467.00	-1	4,539	-0.02%
2022/04/13	2	458.50	2.1	459.45	466.00	-0.1	4,553	0.00%
2022/04/11	9.3	468.92	2	492.00	455.00	7.3	4,551	0.16%
2022/04/08	1.1	501.18	1	516.00	498.00	0.1	4,520	0.00%
2022/04/07	2.1	516.38	2	524.00	509.00	0.1	4,488	0.00%
2022/04/06	0.1	512.00	0	0.00	516.00	0.1	4,446	0.00%
2022/03/31	0	0.00	0	535.00	524.00	0	4,442	0.00%
2022/03/30	0	0.00	0.1	535.39	537.00	-0.1	4,433	0.00%
2022/03/29	0	0.00	1	517.00	522.00	-1	4,437	-0.02%
2022/03/25	2	520.00	2	509.00	518.00	0	4,437	0.00%
2022/03/23	1	514.04	4	514.48	514.00	-3	4,439	-0.07%
2022/03/18	0	0.00	1	480.50	480.50	-1	4,509	-0.02%
2022/03/17	1	482.57	1	485.50	489.50	0	4,508	0.00%
2022/03/16	2	458.98	3	459.00	460.00	-1	4,481	-0.02%
2022/03/15	1.1	453.91	0	456.50	458.50	1.1	4,464	0.02%
2022/03/14	2	482.00	2.2	486.68	485.00	-0.2	4,419	0.00%
2022/03/11	8	486.75	6	489.27	489.00	2	4,433	0.04%
2022/03/10	1	495.00	2	500.25	498.50	-1	4,467	-0.02%
2022/03/09	4	486.25	4	486.13	486.50	0	4,471	0.00%
2022/03/08	4.2	488.13	3	495.83	475.50	1.2	4,524	0.03%
2022/03/07	2.4	496.98	0	0.00	494.50	2.4	4,516	0.05%
2022/03/03	1	557.89	1	533.22	535.00	0	4,564	0.00%
2022/03/02	2	539.00	2	533.00	548.00	0	4,631	0.00%
2022/03/01	0.5	549.76	0	0.00	539.00	0.5	4,670	0.01%
2022/02/25	1	533.00	1	526.00	524.00	0	4,634	0.00%
2022/02/24	1	528.76	1	524.75	512.00	0	4,608	0.00%
2022/02/22	0	0.00	0	515.00	521.00	0	4,598	0.00%
2022/02/21	2	535.00	2	530.00	533.00	0	4,628	0.00%
2022/02/18	0	0.00	0	525.00	536.00	0	4,626	0.00%
2022/02/17	0	0.00	0	524.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	0.1	524.00	528.00	-0.1	4,739	0.00%
2022/02/15	0	0.00	1	506.97	502.00	-1	4,807	-0.02%
2022/02/14	3.1	496.39	2	499.02	496.00	1.1	4,926	0.02%
2022/02/10	2	517.00	0	0.00	516.00	2	5,059	0.04%
2022/02/09	0	0.00	1.2	516.34	526.00	-1.2	5,105	-0.02%
2022/02/08	1	492.00	1	496.17	506.00	0	5,149	0.00%
2022/02/07	2	474.00	2	476.09	478.00	0	5,192	0.00%
2022/01/26	0.1	478.00	0	0.00	472.00	0.1	5,269	0.00%
2022/01/25	0.2	483.75	1	481.00	477.00	-0.8	5,410	-0.01%
2022/01/24	0	484.50	0	492.00	496.00	0	5,518	0.00%
2022/01/21	2.3	497.37	2	510.00	490.50	0.3	5,596	0.01%
2022/01/20	1	512.00	1	526.00	526.00	0	5,627	0.00%
2022/01/19	2.1	523.33	1	518.00	519.00	1.1	5,821	0.02%
2022/01/18	0	0.00	1	543.00	545.00	-1	5,860	-0.02%
2022/01/17	1	528.00	1	533.00	528.00	0	5,876	0.00%
2022/01/14	0.1	508.00	0	0.00	514.00	0.1	5,944	0.00%
2022/01/12	0	520.00	0	0.00	505.00	0	6,150	0.00%
2022/01/11	0	0.00	3	512.00	509.00	-3	6,285	-0.05%
2022/01/10	1.3	535.68	0	0.00	517.00	1.3	6,323	0.02%
2022/01/07	0.3	564.00	0	0.00	558.00	0.3	6,329	0.00%
2022/01/06	4	576.00	4	576.01	573.00	0	6,406	0.00%
2022/01/05	1	585.00	1	595.00	589.00	0	6,501	0.00%
2022/01/04	3.1	589.68	2	591.00	585.00	1.1	6,518	0.02%
2022/01/03	2	587.50	3	588.00	583.00	-1	6,579	-0.02%
2021/12/30	0	0.00	1	570.14	572.00	-1	6,628	-0.02%
2021/12/29	0	0.00	0	570.00	569.00	0	6,716	0.00%
2021/12/27	2	574.04	3	575.00	576.00	-1	6,985	-0.01%
2021/12/24	1	570.20	1	581.00	567.00	0	7,055	0.00%
2021/12/23	2	580.92	0.2	585.00	573.00	1.8	7,209	0.03%
2021/12/22	2	572.00	2	577.00	571.00	0	7,317	0.00%
2021/12/20	2	565.05	2	569.00	565.00	0	7,459	0.00%
2021/12/17	3.1	568.59	3	565.68	565.00	0.1	7,547	0.00%
2021/12/16	2	570.00	2	580.85	572.00	0	7,602	0.00%
2021/12/15	0	558.00	0	0.00	575.00	0	7,603	0.00%
2021/12/14	0.2	557.45	0	560.00	556.00	0.2	7,611	0.00%
2021/12/10	0.2	577.17	0	0.00	572.00	0.2	7,717	0.00%
2021/12/09	1	585.00	0	0.00	586.00	1	7,738	0.01%
2021/12/08	1	590.00	0	595.90	585.00	1	7,744	0.01%
2021/12/07	0.1	584.00	0	593.00	586.00	0.1	7,757	0.00%
2021/12/06	3.1	584.56	3	584.67	581.00	0.1	7,771	0.00%
2021/12/03	2	604.41	3	601.00	601.00	-1	7,856	-0.01%
2021/12/02	6.2	600.23	4	603.75	590.00	2.2	7,958	0.03%
2021/12/01	2.1	610.62	0.1	613.00	608.00	2	8,101	0.03%
2021/11/30	1	625.17	1.1	619.86	626.00	-0.1	8,105	0.00%
2021/11/29	0.1	583.00	0	0.00	584.00	0.1	8,059	0.00%
2021/11/26	1.2	580.42	2	578.68	585.00	-0.8	8,084	-0.01%
2021/11/25	0	0.00	1	579.82	579.00	-1	8,020	-0.01%
2021/11/24	1	566.00	4.1	573.23	566.00	-3.1	8,127	-0.04%
2021/11/23	0	0.00	0	554.00	558.00	0	8,264	0.00%
2021/11/22	0	0.00	1.1	544.03	561.00	-1.1	8,299	-0.01%
2021/11/19	0	0.00	0	551.00	548.00	0	8,432	0.00%
2021/11/18	2	550.00	2	555.00	548.00	0	8,499	0.00%
2021/11/17	2	560.96	0	0.00	560.00	2	8,526	0.02%
2021/11/16	1	563.00	0	0.00	561.00	1	8,574	0.01%
2021/11/15	2.1	563.29	1	585.00	562.00	1.1	8,567	0.01%
2021/11/12	2.1	575.66	1	583.00	574.00	1.1	8,598	0.01%
2021/11/11	1.1	565.72	2	563.01	576.00	-0.9	8,569	-0.01%
2021/11/09	2	541.53	2	545.00	542.00	0	8,549	0.00%
2021/11/08	1	544.99	2	540.00	536.00	-1	8,522	-0.01%
2021/11/05	1	530.42	2	549.50	558.00	-1	8,506	-0.01%
2021/11/04	43.1	549.02	42	547.45	535.00	1.1	8,427	0.01%
2021/11/03	1	519.92	2	524.98	530.00	-1	8,376	-0.01%
2021/11/02	2.1	530.70	1	525.00	526.00	1.1	8,331	0.01%
2021/11/01	6.1	512.56	4	514.75	514.00	2.1	8,267	0.02%
2021/10/29	3	474.26	3	481.17	490.50	0	8,313	0.00%
2021/10/27	1	466.00	4.2	464.69	470.50	-3.2	8,151	-0.04%
2021/10/26	3	442.67	2	447.00	440.50	1	7,978	0.01%
2021/10/25	8	443.06	7	440.07	442.00	1	8,045	0.01%
2021/10/22	6	443.17	7	438.79	440.50	-1	8,096	-0.01%
2021/10/21	3	436.67	1	431.50	430.00	2	8,048	0.02%
2021/10/20	5	450.50	5	448.90	456.50	0	8,036	0.00%
2021/10/19	2	443.00	2	447.00	450.50	0	7,971	0.00%
2021/10/18	7	415.50	7	414.29	412.00	0	7,845	0.00%
2021/10/15	18	412.31	19	411.37	413.50	-1	7,803	-0.01%
2021/10/14	7	395.07	7	399.79	392.50	0	7,727	0.00%
2021/10/13	5	395.50	4	416.75	393.00	1	7,675	0.01%
2021/10/12	6	422.08	6	425.25	418.50	0	7,620	0.00%
2021/10/08	5	434.00	5	431.40	430.00	0	7,639	0.00%
2021/10/07	1	424.50	1	427.00	431.00	0	7,595	0.00%
2021/10/06	7	412.71	6	421.50	407.00	1	7,534	0.01%
2021/10/05	4	420.88	2	423.50	425.00	2	7,507	0.03%
2021/10/04	1	423.50	0	0.00	401.50	1	7,422	0.01%
2021/10/01	2	436.75	6	427.83	423.00	-4	7,494	-0.05%
2021/09/30	0	0.00	1	437.00	435.00	-1	7,545	-0.01%
2021/09/29	4	434.50	3	434.83	419.00	1	7,446	0.01%
2021/09/28	0	0.00	1	464.00	463.00	-1	7,375	-0.01%
2021/09/27	3	469.00	2	468.00	461.00	1	7,334	0.01%
2021/09/24	2	474.50	1	475.50	473.00	1	7,293	0.01%
2021/09/22	4	447.00	3	443.17	443.00	1	7,174	0.01%
2021/09/17	1	452.00	2	456.25	460.00	-1	7,178	-0.01%
2021/09/16	3	459.11	3	455.83	449.00	0	7,207	0.00%
2021/09/15	1	448.50	1	443.50	448.50	0	7,272	0.00%
2021/09/13	0	0.00	1	430.00	434.00	-1	7,539	-0.01%
2021/09/10	5	424.60	5	417.80	433.00	0	7,642	0.00%
2021/09/09	3	418.33	3	415.83	420.50	0	7,689	0.00%
2021/09/08	12	413.00	12	417.17	410.00	0	7,719	0.00%
2021/09/07	2	436.75	3	435.67	438.50	-1	7,636	-0.01%
2021/09/06	3.1	444.61	6	448.11	453.50	-2.9	7,514	-0.04%
2021/09/03	5	422.00	7	421.14	427.00	-2	7,378	-0.03%
2021/09/02	6	430.83	6	418.33	413.00	0	7,455	0.00%
2021/09/01	3	423.00	3	424.67	426.00	0	7,564	0.00%
2021/08/31	1	414.00	1	417.00	421.50	0	7,632	0.00%
2021/08/30	8.1	421.38	7	416.21	420.50	1.1	7,856	0.01%
2021/08/27	7	405.86	6	409.08	413.00	1	7,882	0.01%
2021/08/26	1	379.00	1	382.50	379.50	0	7,929	0.00%
2021/08/25	1	381.50	2	384.50	387.50	-1	7,950	-0.01%
2021/08/24	1	378.00	0	0.00	369.50	1	7,916	0.01%
2021/08/23	32	382.31	31	377.53	387.00	1	8,053	0.01%
2021/08/20	10	366.60	8	363.31	365.00	2	8,070	0.02%
2021/08/19	10	366.95	9	366.17	360.00	1	8,102	0.01%
2021/08/18	5	357.70	9	354.83	373.50	-4	8,165	-0.05%
2021/08/17	7	366.71	7	369.21	352.00	0	8,221	0.00%
2021/08/16	12	374.00	11	378.82	375.50	1	8,285	0.01%
2021/08/13	13	384.31	12	387.54	380.00	1	8,408	0.01%
2021/08/11	9	395.78	8	388.81	385.00	1	8,478	0.01%
2021/08/10	3	405.17	3	398.50	401.00	0	8,727	0.00%
2021/08/09	8	411.38	8	410.88	402.50	0	9,021	0.00%
2021/08/06	12	414.88	11	410.82	416.00	1	9,206	0.01%
2021/08/05	24	406.42	28	408.38	414.50	-4	9,399	-0.04%
2021/08/04	9	406.83	6	401.50	396.00	3	9,662	0.03%
2021/08/03	1	392.50	2	399.75	405.50	-1	9,629	-0.01%
2021/08/02	1	398.50	1	403.50	389.50	0	9,681	0.00%
2021/07/30	2	401.50	0	0.00	397.00	2	9,818	0.02%
2021/07/29	1	416.00	2	414.78	416.00	-1	9,932	-0.01%
2021/07/28	2	364.50	2	369.75	383.50	0	9,954	0.00%
2021/07/27	8	383.63	9	372.89	375.50	-1	10,059	-0.01%
2021/07/26	12	389.54	10	385.90	385.50	2	10,058	0.02%
2021/07/23	6	406.42	4.1	415.77	391.50	1.9	10,051	0.02%
2021/07/22	1.1	419.41	3	424.50	427.50	-1.9	10,131	-0.02%
2021/07/21	8	420.00	8	414.63	409.00	0	10,227	0.00%
2021/07/20	12	424.50	12	420.50	418.50	0	10,396	0.00%
2021/07/16	2	430.00	2	425.50	436.00	0	10,488	0.00%
2021/07/15	13	422.04	12	424.92	419.50	1	10,505	0.01%
2021/07/14	2	429.75	4	431.00	434.00	-2	10,527	-0.02%
2021/07/13	9	426.03	9	427.56	420.00	0	10,581	0.00%
2021/07/12	13	424.38	12	426.00	428.00	1	10,654	0.01%
2021/07/09	2	421.00	2	427.50	418.00	0	10,783	0.00%
2021/07/08	14	424.21	13	422.81	419.00	1	10,861	0.01%
2021/07/07	4	425.00	3	427.67	424.50	1	10,779	0.01%
2021/07/06	3	404.33	3	407.66	407.50	0	10,703	0.00%
2021/07/05	6	399.58	9	400.50	406.00	-3	10,729	-0.03%
2021/07/02	2	388.50	4	390.13	391.50	-2	10,733	-0.02%
2021/07/01	13	381.27	12	381.54	379.00	1	10,827	0.01%
2021/06/30	11	389.40	12	386.08	389.50	-1	10,896	-0.01%
2021/06/29	2	389.00	1	392.50	389.00	1	11,072	0.01%
2021/06/28	10	390.10	8	388.31	387.50	2	11,215	0.02%
2021/06/25	18	398.14	18	399.25	393.00	0	11,430	0.00%
2021/06/24	11	402.68	10	405.10	402.50	1	11,444	0.01%
2021/06/23	5	395.10	4	394.13	394.00	1	11,434	0.01%
2021/06/22	9	377.50	10.3	379.84	387.00	-1.3	11,496	-0.01%
2021/06/21	6	362.92	8	364.00	358.50	-2	11,504	-0.02%
2021/06/18	5	359.80	6.5	357.88	359.50	-1.5	11,641	-0.01%
2021/06/17	7	348.50	8	345.31	354.50	-1	11,625	-0.01%
2021/06/16	4	343.63	13	344.77	340.50	-9	11,770	-0.08%
2021/06/15	0	0.00	3	346.67	347.00	-3	11,979	-0.03%
2021/06/11	13.5	347.85	13.1	347.95	345.50	0.4	12,086	0.00%
2021/06/10	8	352.81	9	352.72	348.50	-1	12,066	-0.01%
2021/06/09	6	360.00	7	358.23	361.50	-1	12,014	-0.01%
2021/06/08	4	356.13	3	353.17	350.00	1	12,086	0.01%
2021/06/07	8	350.88	11	349.68	352.00	-3	12,149	-0.02%
2021/06/04	7	341.43	7	340.43	341.00	0	12,164	0.00%
2021/06/03	10	330.35	10	335.20	335.50	0	12,286	0.00%
2021/06/02	5	325.30	3	320.33	319.50	2	12,406	0.02%
2021/06/01	4	328.63	4	326.38	326.00	0	12,809	0.00%
2021/05/31	12	328.71	14.1	328.44	330.50	-2.1	12,903	-0.02%
2021/05/28	4	316.50	4	313.75	313.00	0	12,973	0.00%
2021/05/27	15.1	310.21	7	315.43	318.00	8.1	13,120	0.06%
2021/05/26	6	320.00	6	321.67	318.00	0	13,659	0.00%
2021/05/25	11.1	328.69	15.4	330.51	323.00	-4.3	13,888	-0.03%
2021/05/24	10	315.95	14	317.75	322.50	-4	14,179	-0.03%
2021/05/21	15	309.33	23	307.67	315.00	-8	14,241	-0.06%
2021/05/20	9	298.72	6	302.92	292.00	3	14,242	0.02%
2021/05/19	9	306.67	9	308.44	303.50	0	14,320	0.00%
2021/05/18	12	310.25	13	312.62	310.00	-1	14,420	-0.01%
2021/05/17	14	295.39	15	298.13	302.00	-1	14,416	-0.01%
2021/05/14	14	298.00	17	296.79	290.00	-3	14,577	-0.02%
2021/05/13	18	276.83	19	275.05	283.50	-1	14,722	-0.01%
2021/05/12	23	277.15	21	274.98	268.50	2	14,720	0.01%
2021/05/11	21.1	285.15	16	285.99	279.50	5	14,604	0.03%
2021/05/10	11	313.73	7	307.86	307.00	4	14,629	0.03%
2021/05/07	10	313.50	13.2	311.69	318.00	-3.2	14,693	-0.02%
2021/05/06	13	302.46	16	300.81	305.00	-3	14,811	-0.02%
2021/05/05	19	307.66	15	298.30	289.00	4	14,962	0.03%
2021/05/04	9	301.00	14	304.11	308.00	-5	15,155	-0.03%
2021/05/03	6	302.58	3	304.00	298.50	3	15,361	0.02%
2021/04/29	4	318.11	2	319.25	318.50	2	15,576	0.01%
2021/04/28	6	318.24	9	317.83	316.00	-3	15,722	-0.02%
2021/04/27	5	305.40	5	306.50	307.50	0	15,651	0.00%
2021/04/26	20.2	311.44	3	308.83	305.50	17.2	15,604	0.11%
2021/04/23	5	323.30	13.2	320.95	324.50	-8.2	15,471	-0.05%
2021/04/22	5	324.10	7	322.86	315.50	-2	15,551	-0.01%
2021/04/21	3.2	319.44	5	320.00	316.00	-1.8	15,609	-0.01%
2021/04/20	7	316.86	3	321.50	320.50	4	15,797	0.03%
2021/04/19	4	323.50	4	317.00	319.50	0	15,976	0.00%
2021/04/16	13	334.69	9	336.11	332.50	4	16,094	0.02%
2021/04/15	1	326.00	5	331.00	341.50	-4	16,156	-0.02%
2021/04/14	4	314.00	4	317.25	315.50	0	16,343	0.00%
2021/04/13	6.2	327.27	5	325.00	320.00	1.2	16,600	0.01%
2021/04/12	7	326.79	4	323.88	323.00	3	17,156	0.02%
2021/04/09	3	334.50	3.1	337.55	334.50	-0.1	17,408	0.00%
2021/04/08	3	334.17	2	333.01	332.50	1	17,517	0.01%
2021/04/07	5.1	343.04	1	353.00	340.50	4.1	17,676	0.02%
2021/04/06	12	353.54	7	352.57	351.00	5	17,697	0.03%
2021/04/01	16.1	353.66	11	353.50	351.50	5.1	17,728	0.03%
2021/03/31	3	355.17	2	350.50	354.00	1	17,659	0.01%
2021/03/30	7.1	348.98	9.3	350.32	356.00	-2.2	17,607	-0.01%
2021/03/29	12	334.21	18	335.89	332.00	-6	17,594	-0.03%
2021/03/26	29	329.75	31	328.35	335.50	-2	17,648	-0.01%
2021/03/25	7.3	325.93	2	328.50	318.00	5.3	17,696	0.03%
2021/03/24	3	326.17	3.1	328.71	326.00	-0.1	17,729	0.00%
2021/03/23	2	322.50	9	322.95	305.50	-7	17,862	-0.04%
2021/03/22	2	304.00	2	305.99	306.50	0	17,897	0.00%
2021/03/19	13	300.89	1	307.00	307.00	12	18,207	0.07%
2021/03/18	22	309.34	20.1	307.94	312.50	1.9	18,415	0.01%
2021/03/17	4	298.38	5	299.80	299.00	-1	19,046	-0.01%
2021/03/16	2	296.50	3	294.17	293.50	-1	19,039	-0.01%
2021/03/15	6	295.00	9	295.33	296.00	-3	19,156	-0.02%
2021/03/12	17	296.82	24	294.42	292.00	-7	19,332	-0.04%
2021/03/11	15	286.93	15	288.07	293.00	0	19,290	0.00%
2021/03/10	94	283.22	101	281.58	283.50	-7	19,312	-0.04%	大賣/
2021/03/09	21	276.02	15	275.97	273.50	6	19,378	0.03%
2021/03/08	18	298.56	13	291.35	279.50	5	19,323	0.03%
2021/03/05	52	284.23	56	279.65	295.00	-4	19,253	-0.02%
2021/03/04	9	280.83	7	278.79	278.50	2	19,494	0.01%
2021/03/03	7.1	280.72	5	281.90	280.50	2.1	20,089	0.01%
2021/03/02	32	297.75	30	302.87	291.00	2	20,206	0.01%
2021/02/26	25	303.46	20	307.55	299.00	5	20,621	0.02%
2021/02/25	60	311.09	53	312.92	306.00	7	20,571	0.03%
2021/02/24	75	309.82	78	307.23	295.00	-3	20,482	-0.01%
2021/02/23	9	286.72	7	286.64	286.00	2	20,111	0.01%
2021/02/22	3	297.83	1	297.50	294.50	2	20,077	0.01%
2021/02/19	11	293.00	14	292.04	290.00	-3	20,068	-0.01%
2021/02/18	51.1	288.62	63	286.28	288.00	-11.9	20,471	-0.06%
2021/02/17	85	286.51	85	279.89	286.50	0	20,394	0.00%
2021/02/05	43	264.85	42	262.20	265.00	1	20,323	0.00%
2021/02/04	17	247.06	23	249.98	254.00	-6	20,022	-0.03%
2021/02/03	43	246.47	35	244.83	243.50	8	19,998	0.04%
2021/02/02	28	239.41	30	239.12	246.00	-2	20,266	-0.01%
2021/02/01	12	225.92	10	226.45	233.00	2	20,194	0.01%
2021/01/29	40	239.23	38	238.67	226.00	2	20,282	0.01%
2021/01/28	17	238.76	14	237.57	236.00	3	20,453	0.01%
2021/01/27	18	240.44	22	242.73	248.00	-4	20,900	-0.02%
2021/01/26	72	244.23	72	239.51	238.00	0	20,689	0.00%
2021/01/25	24	245.63	10	232.55	233.50	14	20,465	0.07%
2021/01/22	7	241.57	10.1	245.75	253.50	-3.1	20,285	-0.02%
2021/01/21	4	227.25	12.2	226.37	230.50	-8.2	20,632	-0.04%
2021/01/20	9.2	217.91	13	218.08	216.50	-3.8	20,912	-0.02%
2021/01/19	7	221.86	7	221.36	221.00	0	20,942	0.00%
2021/01/18	3	221.17	4	221.25	223.00	-1	20,942	0.00%
2021/01/15	7	219.57	7	221.21	219.00	0	21,070	0.00%
2021/01/14	7	222.43	11	220.68	224.00	-4	21,183	-0.02%
2021/01/13	7	225.86	4	223.50	220.00	3	21,377	0.01%
2021/01/12	13	219.54	13	217.35	222.00	0	21,255	0.00%
2021/01/11	10	217.80	12	218.08	221.00	-2	21,231	-0.01%
2021/01/08	9.1	212.44	12	214.08	216.00	-2.9	21,161	-0.01%
2021/01/07	111	213.22	107	212.95	212.50	4	21,266	0.02%	大買/大賣/
2021/01/06	60	211.54	58	210.61	205.50	2	21,103	0.01%
2021/01/05	127	211.24	125	207.47	209.00	2	20,767	0.01%	大買/大賣/
2021/01/04	4	188.13	11	191.82	200.00	-7	20,315	-0.03%
2020/12/31	10	180.80	12	182.42	182.00	-2	20,417	-0.01%
2020/12/30	2	176.25	6	178.92	178.00	-4	20,352	-0.02%
2020/12/29	3	175.17	6	174.58	175.00	-3	20,296	-0.01%
2020/12/28	53	172.19	56	171.71	173.50	-3	20,363	-0.01%
2020/12/25	8	169.94	5	169.30	168.50	3	20,484	0.01%
2020/12/24	10	173.20	4	173.38	171.50	6	20,704	0.03%
2020/12/23	5	174.50	11	176.14	176.50	-6	21,025	-0.03%
2020/12/22	9	172.72	6	173.00	170.00	3	21,244	0.01%
2020/12/21	4	170.38	8	171.13	177.00	-4	21,463	-0.02%
2020/12/18	11	173.95	8	173.44	173.00	3	21,402	0.01%
2020/12/17	35	178.29	36	178.79	176.50	-1	21,487	0.00%
2020/12/16	65	176.87	59	179.42	176.50	6	21,308	0.03%
2020/12/15	16	178.94	10	177.45	174.50	6	21,169	0.03%
2020/12/14	151	180.65	157	178.23	186.00	-6	21,176	-0.03%	大買/大賣/
2020/12/11	77	186.99	75	183.23	173.50	2	21,227	0.01%
2020/12/10	3	177.50	3	177.50	178.00	0	20,892	0.00%
2020/12/09	6	177.33	5	176.90	177.00	1	20,964	0.00%
2020/12/08	10	179.25	12	176.54	180.00	-2	21,114	-0.01%
2020/12/07	12	174.25	11	175.00	172.50	1	21,181	0.00%
2020/12/04	105	170.17	102	171.71	169.50	3	21,257	0.01%	大買/大賣/
2020/12/03	9	169.06	12	171.25	172.00	-3	21,423	-0.01%
2020/12/02	6	177.58	6	177.33	177.50	0	21,593	0.00%
2020/12/01	53	175.39	56	179.57	175.00	-3	21,832	-0.01%
2020/11/30	78	177.99	83	178.19	181.00	-5	22,146	-0.02%
2020/11/27	178	170.19	173	170.82	171.00	5	22,106	0.02%	大買/大賣/
2020/11/26	47	161.23	51	159.96	165.00	-4	21,958	-0.02%
2020/11/25	134	152.85	129.1	154.44	150.00	4.9	21,831	0.02%	大買/大賣/
2020/11/24	39	147.17	52	147.08	152.50	-13	21,510	-0.06%
2020/11/23	28	140.64	27	141.24	139.00	1	21,122	0.00%
2020/11/20	2	136.50	2	137.25	138.00	0	21,154	0.00%
2020/11/19	7	136.79	10	136.85	136.50	-3	21,594	-0.01%
2020/11/18	5	141.90	1	140.50	140.50	4	22,024	0.02%
2020/11/17	4	137.75	14	141.64	144.00	-10	22,546	-0.04%
2020/11/16	53	134.89	46	135.43	134.50	7	22,619	0.03%
2020/11/13	7	132.57	7	132.07	133.50	0	23,023	0.00%
2020/11/12	0	0.00	1	131.50	133.00	-1	23,372	0.00%
2020/11/11	12	132.00	13	131.77	130.00	-1	24,230	0.00%
2020/11/10	5	129.30	10	130.45	131.00	-5	24,580	-0.02%
2020/11/09	52	126.19	50	129.50	125.50	2	24,922	0.01%
2020/11/06	39	128.26	40	128.64	126.50	-1	25,163	0.00%
2020/11/05	7	125.86	9	126.89	127.50	-2	25,319	-0.01%
2020/11/04	21	123.74	42	124.61	125.50	-21	25,317	-0.08%
2020/11/03	20	118.18	23	117.35	118.00	-3	24,845	-0.01%
2020/11/02	4	114.00	5	116.00	116.50	-1	25,018	0.00%
2020/10/30	10	114.65	18	114.64	115.50	-8	25,649	-0.03%
2020/10/29	8	110.75	10	109.35	114.50	-2	25,690	-0.01%
2020/10/28	22	113.66	3	113.50	111.00	19	25,271	0.08%
2020/10/27	3	118.17	3	118.83	121.00	0	24,968	0.00%
2020/10/26	2	119.00	0	0.00	119.00	2	25,251	0.01%
2020/10/23	8	120.06	7	120.43	121.00	1	25,337	0.00%
2020/10/22	26	122.10	10	121.50	121.50	16	25,415	0.06%
2020/10/21	67	128.60	59	133.13	125.50	8	25,266	0.03%
2020/10/20	0	130.00	4	128.75	130.00	-4	25,065	-0.02%
2020/10/19	27	128.94	28	129.13	126.50	-1	25,132	0.00%
2020/10/16	4	128.38	1	128.00	124.50	3	25,702	0.01%
2020/10/15	10	129.05	21	129.60	128.00	-11	25,721	-0.04%
2020/10/14	4	126.38	10	126.30	127.50	-6	25,500	-0.02%
2020/10/13	3	123.50	5	122.60	123.00	-2	25,389	-0.01%
2020/10/12	6	125.75	3	126.50	124.50	3	25,464	0.01%
2020/10/08	8	126.06	13	126.38	127.00	-5	25,504	-0.02%
2020/10/07	3	120.17	3	120.83	121.50	0	25,230	0.00%
2020/10/06	13	121.46	13	121.73	121.50	0	25,325	0.00%
2020/10/05	12	118.46	22	118.59	119.50	-10	25,291	-0.04%
2020/09/30	27	117.30	27	117.50	118.00	0	25,190	0.00%
2020/09/29	22	117.77	21	117.02	116.00	1	25,088	0.00%
2020/09/28	18	120.58	42	118.86	120.50	-24	24,889	-0.10%
2020/09/25	48	116.70	37	116.31	113.00	11	24,582	0.04%
2020/09/24	16	122.25	8	120.00	119.50	8	24,484	0.03%
2020/09/23	5	127.50	3	127.83	128.00	2	24,310	0.01%
2020/09/22	29	128.47	16	129.72	127.00	13	24,831	0.05%
2020/09/21	9	133.39	4	132.38	130.00	5	24,943	0.02%
2020/09/18	4	134.00	11	134.05	134.50	-7	24,915	-0.03%
2020/09/17	21	135.00	22	134.57	136.00	-1	24,892	0.00%
2020/09/16	29	133.10	38	133.55	133.00	-9	24,713	-0.04%
2020/09/15	42	131.68	43	131.43	129.50	-1	24,499	0.00%
2020/09/14	17	124.68	21	125.38	125.50	-4	24,093	-0.02%
2020/09/11	16	123.63	18	124.44	123.00	-2	24,262	-0.01%
2020/09/10	22	129.27	7	127.79	126.00	15	24,201	0.06%
2020/09/09	13	125.73	16	128.03	132.00	-3	24,286	-0.01%
2020/09/08	20	130.60	22	131.14	128.00	-2	24,190	-0.01%
2020/09/07	44	134.67	36	135.75	126.50	8	24,242	0.03%
2020/09/04	26	136.77	21	135.98	136.50	5	24,763	0.02%
2020/09/03	21	136.26	22	137.23	138.00	-1	25,002	0.00%
2020/09/02	30	132.62	29	132.00	131.00	1	24,461	0.00%
2020/09/01	38	126.47	43	126.99	132.50	-5	23,928	-0.02%
2020/08/31	4	123.13	3	124.67	120.50	1	23,549	0.00%
2020/08/28	8	126.00	7	124.43	123.00	1	23,383	0.00%
2020/08/27	9	131.67	7	130.21	129.00	2	23,254	0.01%
2020/08/26	22	131.23	15	131.13	131.00	7	23,598	0.03%
2020/08/25	43	130.06	39	132.44	129.00	4	23,887	0.02%
2020/08/24	17	135.38	26	129.83	132.00	-9	23,450	-0.04%
2020/08/21	27	135.48	34	136.31	140.50	-7	23,067	-0.03%
2020/08/20	13	135.42	11	135.55	128.00	2	22,561	0.01%
2020/08/19	104	141.88	86	144.53	142.00	18	22,319	0.08%	大買/
2020/08/18	103	140.22	114.1	139.67	138.50	-11.1	22,087	-0.05%	大買/大賣/
2020/08/17	77	141.56	51	141.75	138.50	26	22,089	0.12%
2020/08/14	38	136.07	43	136.07	144.00	-5	21,462	-0.02%
2020/08/13	238	132.69	186	135.97	131.00	52	21,254	0.24%	大買/大賣/
2020/08/12	8	126.38	56	128.54	129.00	-48	21,126	-0.23%
2020/08/11	21	117.71	24	116.65	117.50	-3	20,834	-0.01%
2020/08/10	25	117.96	28	117.91	120.00	-3	20,473	-0.01%
2020/08/07	22	114.39	9	114.94	113.50	13	20,183	0.06%
2020/08/06	30	117.58	30	117.77	118.50	0	20,065	0.00%
2020/08/05	51	114.35	49	114.52	116.00	2	19,961	0.01%
2020/08/04	13	107.58	21	110.86	111.50	-8	19,411	-0.04%
2020/08/03	4	101.75	5	103.30	101.50	-1	19,281	-0.01%
2020/07/31	9	99.47	14	100.37	100.00	-5	19,193	-0.03%
2020/07/30	19	101.06	28	98.95	100.00	-9	19,020	-0.05%
2020/07/29	20	94.35	10	93.80	94.60	10	18,671	0.05%
2020/07/28	36	97.08	39	96.18	96.10	-3	18,568	-0.02%
2020/07/27	8	93.10	10	94.08	94.40	-2	18,413	-0.01%
2020/07/24	40	93.54	36	93.74	92.30	4	18,529	0.02%
2020/07/23	23	96.70	20	97.06	96.00	3	18,691	0.02%
2020/07/22	24	94.87	30	95.92	96.50	-6	18,608	-0.03%
2020/07/21	0	0.00	11	88.55	89.80	-11	17,942	-0.06%
2020/07/20	13	79.80	13	79.28	81.70	0	18,263	0.00%
2020/07/17	25	80.47	21	80.70	79.80	4	18,346	0.02%
2020/07/16	24	81.24	25	80.40	81.80	-1	18,413	-0.01%
2020/07/15	25	81.28	23	80.88	80.50	2	18,412	0.01%
2020/07/14	31	80.55	36	80.62	79.00	-5	18,485	-0.03%
2020/07/13	25	80.52	20	82.35	82.70	5	18,653	0.03%
2020/07/10	11	83.33	13	82.58	82.70	-2	18,846	-0.01%
2020/07/09	24	86.93	20	86.60	86.10	4	19,015	0.02%
2020/07/08	2	88.00	13	88.61	88.10	-11	19,258	-0.06%
2020/07/07	1	85.90	3	87.20	85.40	-2	19,298	-0.01%
2020/07/06	3	86.63	1	87.30	86.50	2	19,317	0.01%
2020/07/03	6	83.80	13	84.46	84.30	-7	19,427	-0.04%
2020/07/02	1	80.20	2	80.30	81.90	-1	19,400	-0.01%
2020/07/01	38	80.85	28	79.06	78.40	10	19,314	0.05%
2020/06/30	1	76.60	23	76.72	79.30	-22	18,858	-0.12%
2020/06/29	13	71.94	14	72.25	72.10	-1	18,765	-0.01%
2020/06/24	1	70.90	4	71.80	72.10	-3	18,843	-0.02%
2020/06/23	4	71.15	1	70.20	70.50	3	19,099	0.02%
2020/06/22	10	72.35	7	72.21	72.50	3	19,195	0.02%
2020/06/19	16	69.38	17	69.00	69.60	-1	19,083	-0.01%
2020/06/18	24	68.78	23	68.51	69.40	1	19,140	0.01%
2020/06/17	2	67.40	10	67.82	67.80	-8	18,947	-0.04%
2020/06/16	6	66.48	10	67.45	66.50	-4	18,966	-0.02%
2020/06/15	15	65.22	15	64.86	63.30	0	18,702	0.00%
2020/06/12	20	65.33	28	64.33	65.40	-8	18,726	-0.04%
2020/06/11	36	67.02	19	66.91	65.90	17	18,425	0.09%
2020/06/10	0	0.00	17	64.65	65.30	-17	17,466	-0.10%
2020/06/09	0	0.00	2	60.20	59.40	-2	16,885	-0.01%
2020/06/08	9	59.99	4	59.55	59.50	5	16,932	0.03%
2020/06/05	6	60.48	7	60.67	60.40	-1	16,913	-0.01%
2020/06/04	21	59.40	17	59.40	59.10	4	16,812	0.02%
2020/06/03	19	59.43	27	59.18	59.40	-8	16,950	-0.05%
2020/06/02	20	60.42	13	59.62	59.70	7	16,883	0.04%
2020/06/01	21	59.37	14	59.68	60.30	7	16,561	0.04%
2020/05/29	2	55.50	4	55.50	56.00	-2	16,149	-0.01%
2020/05/28	2	55.25	1	55.30	55.00	1	16,444	0.01%
2020/05/27	13	56.81	6	56.15	56.00	7	16,532	0.04%
2020/05/26	35	56.28	40	56.42	56.20	-5	16,481	-0.03%
2020/05/25	16	54.84	11	54.82	54.70	5	16,235	0.03%
2020/05/22	34	56.11	37	54.30	54.10	-3	16,085	-0.02%
2020/05/21	11	59.12	10	59.31	58.70	1	15,936	0.01%
2020/05/20	39	58.64	14	58.04	57.80	25	16,305	0.15%
2020/05/19	13	59.02	0	0.00	58.50	13	16,013	0.08%
2020/05/18	9	63.00	0	0.00	63.00	9	15,354	0.06%
2020/05/15	3	70.13	2	69.45	69.90	1	15,233	0.01%
2020/05/14	4	71.63	0	0.00	70.50	4	15,197	0.03%
2020/05/13	11	73.46	13	73.74	72.80	-2	15,197	-0.01%
2020/05/12	19	72.18	17	72.47	71.80	2	15,159	0.01%
2020/05/11	10	73.74	14	74.33	75.20	-4	15,088	-0.03%
2020/05/08	2	71.70	0	0.00	71.30	2	14,939	0.01%
2020/05/07	14	70.40	14	70.96	69.50	0	14,955	0.00%
2020/05/06	1	69.70	0	0.00	69.60	1	14,843	0.01%
2020/05/05	2	70.50	1	69.00	69.80	1	14,850	0.01%
2020/05/04	1	69.50	2	70.10	70.50	-1	14,777	-0.01%
2020/04/30	6	73.00	6	71.30	71.30	0	14,741	0.00%
2020/04/29	2	72.20	4	72.30	72.00	-2	14,677	-0.01%
2020/04/28	7	69.54	7	70.00	70.50	0	14,493	0.00%
2020/04/27	38	67.71	39	67.66	67.60	-1	14,229	-0.01%
2020/04/24	42	67.14	41	66.98	67.50	1	14,120	0.01%
2020/04/23	29	67.03	31	68.14	68.10	-2	14,001	-0.01%
2020/04/22	13	63.95	7	64.89	65.40	6	13,543	0.04%
2020/04/21	1	65.10	1	65.80	64.60	0	13,417	0.00%
2020/04/20	7	65.91	9	65.53	65.70	-2	13,386	-0.01%
2020/04/17	11	65.40	16	65.71	64.50	-5	13,446	-0.04%
2020/04/16	11	63.93	15	65.35	65.00	-4	13,214	-0.03%
2020/04/15	21	64.25	15	65.58	62.10	6	12,910	0.05%
2020/04/14	0	0.00	7	62.01	62.10	-7	12,508	-0.06%
2020/04/13	4	54.63	11	56.54	56.50	-7	12,269	-0.06%
2020/04/10	3	53.17	4	53.20	53.70	-1	11,965	-0.01%
2020/04/09	4	52.80	0	0.00	52.00	4	11,825	0.03%
2020/04/08	2	54.00	0	0.00	53.40	2	11,714	0.02%
2020/04/07	8	54.23	9	54.20	53.40	-1	11,489	-0.01%
2020/04/06	2	53.80	0	0.00	54.30	2	11,222	0.02%
2020/04/01	27	53.20	19	53.73	53.80	8	11,126	0.07%
2020/03/31	21	54.81	38	54.48	55.00	-17	10,938	-0.16%
2020/03/30	12	52.20	14	51.66	52.40	-2	10,584	-0.02%
2020/03/27	30	49.85	36	49.75	50.40	-6	10,329	-0.06%
2020/03/26	10	46.19	8	46.59	47.00	2	9,955	0.02%
2020/03/25	1	43.65	5	42.80	43.65	-4	9,663	-0.04%
2020/03/24	12	40.00	7	39.96	39.70	5	9,510	0.05%
2020/03/23	10	38.95	1	38.70	38.70	9	9,309	0.10%
2020/03/20	7	44.55	37	46.66	43.00	-30	9,177	-0.33%
2020/03/19	42	44.78	1	44.25	42.85	41	8,913	0.46%
2020/03/18	26	45.98	37	47.50	47.60	-11	8,805	-0.12%
2020/03/17	8	44.56	5	45.01	44.70	3	8,584	0.03%
2020/03/16	3	47.15	0	0.00	43.70	3	8,501	0.04%
2020/03/13	2	44.10	0	0.00	46.70	2	8,509	0.02%
2020/03/12	1	49.10	0	0.00	49.00	1	8,368	0.01%
2020/03/09	2	55.50	2	56.25	55.00	0	8,085	0.00%
2020/03/06	2	56.70	0	0.00	57.40	2	7,895	0.03%
2020/03/05	1	56.10	20	56.68	56.10	-19	7,883	-0.24%
2020/03/04	1	55.70	1	56.10	56.20	0	7,683	0.00%
2020/03/03	21	56.79	1	57.00	55.50	20	7,573	0.26%
2020/03/02	10	55.02	12	55.51	56.00	-2	7,183	-0.03%
2020/02/27	0	0.00	1	56.30	53.00	-1	6,883	-0.01%
2020/02/26	0	0.00	2	55.60	55.20	-2	6,724	-0.03%
2020/02/25	8	56.21	11	55.75	55.30	-3	6,595	-0.05%
2020/02/24	7	55.63	10	56.37	56.90	-3	6,535	-0.05%
2020/02/21	5	53.70	11	53.85	55.80	-6	6,145	-0.10%
2020/02/20	1	50.20	2	49.90	50.80	-1	5,405	-0.02%
2020/02/19	2	48.53	5	48.05	48.55	-3	5,207	-0.06%
2020/02/14	15	47.66	11	47.55	47.70	4	5,196	0.08%
2020/02/13	6	47.48	5	47.82	47.50	1	5,273	0.02%
2020/02/12	7	46.90	10	46.97	47.00	-3	5,269	-0.06%
2020/02/11	0	0.00	2	45.10	45.05	-2	5,299	-0.04%
2020/02/10	7	42.52	10	42.61	42.90	-3	5,307	-0.06%
2020/02/07	2	44.65	0	0.00	44.65	2	5,235	0.04%
2020/02/06	0	0.00	3	44.70	46.00	-3	5,311	-0.06%
2020/02/04	0	0.00	1	44.90	44.50	-1	5,538	-0.02%
2020/01/30	3	44.85	0	0.00	44.85	3	6,035	0.05%
2020/01/20	3	49.80	0	0.00	49.80	3	6,094	0.05%
2020/01/16	0	0.00	8	50.04	49.85	-8	6,636	-0.12%
2020/01/14	0	0.00	22	49.97	50.20	-22	7,827	-0.28%
2020/01/13	23	48.82	6	49.75	50.00	17	7,701	0.22%
2020/01/10	0	0.00	1	46.25	46.75	-1	7,519	-0.01%
2020/01/08	7	45.71	4	45.68	45.15	3	7,754	0.04%
2020/01/07	4	45.39	4	45.68	45.40	0	7,872	0.00%
2020/01/06	21	44.65	20	44.95	44.55	1	7,947	0.01%
2020/01/03	5	47.76	0	0.00	46.65	5	7,980	0.06%
2020/01/02	0	0.00	1	46.80	47.90	-1	8,196	-0.01%
2019/12/30	1	45.90	0	0.00	45.90	1	8,587	0.01%
2019/12/26	10	47.40	10	47.75	47.20	0	8,661	0.00%
2019/12/24	10	48.11	12	47.83	47.50	-2	8,993	-0.02%
2019/12/23	21	47.60	20	48.10	47.60	1	9,246	0.01%
2019/12/19	1	48.55	0	0.00	48.70	1	9,519	0.01%
2019/12/18	0	0.00	2	49.18	49.20	-2	9,811	-0.02%
2019/12/17	1	49.55	0	0.00	49.60	1	9,939	0.01%
2019/12/13	22	47.52	23	47.72	47.85	-1	10,535	-0.01%
2019/12/12	22	48.78	2	49.15	48.40	20	10,989	0.18%
2019/12/11	1	48.90	21	48.80	48.95	-20	11,710	-0.17%
2019/12/10	1	48.45	0	0.00	48.50	1	11,984	0.01%
2019/12/09	1	50.30	0	0.00	50.20	1	11,918	0.01%
2019/12/06	1	50.30	1	50.60	50.70	0	11,936	0.00%
2019/12/05	4	50.40	2	50.25	49.90	2	11,961	0.02%
2019/12/03	0	0.00	3	49.88	50.20	-3	12,467	-0.02%
2019/12/02	5	48.48	0	0.00	48.60	5	12,507	0.04%
2019/11/28	0	0.00	3	51.80	52.20	-3	12,651	-0.02%
2019/11/27	1	51.70	0	0.00	51.20	1	12,683	0.01%
2019/11/26	1	51.00	1	51.20	51.20	0	12,715	0.00%
2019/11/25	1	50.90	0	0.00	50.70	1	12,732	0.01%
2019/11/22	7	51.60	0	0.00	50.90	7	12,773	0.05%
2019/11/21	3	50.97	2	51.50	51.40	1	12,883	0.01%
2019/11/20	2	53.00	0	0.00	52.80	2	12,804	0.02%
2019/11/19	0	0.00	1	54.90	54.00	-1	12,980	-0.01%
2019/11/18	0	0.00	2	54.00	54.50	-2	12,994	-0.02%
2019/11/15	1	54.30	2	53.90	53.40	-1	13,092	-0.01%
2019/11/14	2	53.10	0	0.00	53.00	2	13,072	0.02%
2019/11/13	3	54.50	2	54.65	54.00	1	13,100	0.01%
2019/11/12	4	54.23	4	54.00	55.00	0	13,217	0.00%
2019/11/11	2	53.15	0	0.00	52.70	2	13,274	0.02%
2019/11/07	2	53.30	7	54.09	54.90	-5	13,135	-0.04%
2019/11/06	1	53.60	1	53.50	53.80	0	13,146	0.00%
2019/11/05	1	55.10	3	55.57	55.20	-2	13,168	-0.02%
2019/11/01	6	54.88	3	54.87	54.20	3	13,132	0.02%
2019/10/31	1	55.50	0	0.00	55.40	1	13,108	0.01%
2019/10/30	2	56.30	0	0.00	56.10	2	13,141	0.02%
2019/10/29	8	56.33	6	56.73	56.50	2	12,960	0.02%
2019/10/28	1	56.40	0	0.00	56.50	1	12,829	0.01%
2019/10/25	12	56.92	11	56.39	56.60	1	12,785	0.01%
2019/10/24	12	56.38	12	56.30	57.70	0	12,690	0.00%
2019/10/23	18	55.68	11	56.18	55.30	7	12,416	0.06%
2019/10/22	2	53.80	6	55.77	55.90	-4	12,379	-0.03%
2019/10/18	2	50.85	2	50.80	51.30	0	11,965	0.00%
2019/10/17	1	51.20	1	51.20	51.20	0	12,250	0.00%
2019/10/16	2	50.85	1	53.50	50.90	1	12,597	0.01%
2019/10/14	0	0.00	5	50.44	51.00	-5	12,356	-0.04%
2019/10/09	0	0.00	3	48.65	49.00	-3	12,257	-0.02%
2019/10/08	5	49.48	0	0.00	49.00	5	12,218	0.04%
2019/10/07	3	51.90	3	52.47	52.00	0	12,094	0.00%
2019/10/04	1	50.20	0	0.00	50.40	1	11,927	0.01%
2019/10/03	2	49.33	2	50.50	50.40	0	11,969	0.00%
2019/10/02	1	48.80	1	49.45	50.20	0	11,948	0.00%
2019/10/01	12	49.28	11	49.02	49.35	1	11,880	0.01%
2019/09/27	6	49.09	5	50.34	50.60	1	11,792	0.01%
2019/09/26	3	51.10	2	50.00	50.00	1	11,732	0.01%
2019/09/25	0	0.00	1	49.55	49.80	-1	11,662	-0.01%
2019/09/24	1	50.10	2	50.25	50.20	-1	11,747	-0.01%
2019/09/23	3	50.70	3	50.00	50.50	0	11,671	0.00%
2019/09/20	3	49.10	7	48.91	49.55	-4	11,584	-0.03%
2019/09/18	6	49.27	2	49.23	49.85	4	11,286	0.04%
2019/09/17	3	47.32	1	48.25	48.80	2	10,971	0.02%
2019/09/16	4	44.89	4	45.53	47.30	0	10,652	0.00%
2019/09/12	0	0.00	6	43.21	43.80	-6	10,271	-0.06%
2019/09/10	3	41.15	3	41.65	41.55	0	10,575	0.00%
2019/09/09	4	41.65	6	41.52	41.05	-2	10,795	-0.02%
2019/09/06	2	42.30	1	42.75	42.10	1	10,828	0.01%
2019/09/05	1	42.80	4	43.36	42.80	-3	10,905	-0.03%
2019/09/04	0	0.00	10	41.30	42.00	-10	11,021	-0.09%
2019/09/03	6	40.93	0	0.00	40.75	6	11,207	0.05%
2019/09/02	0	0.00	1	41.35	41.50	-1	11,119	-0.01%
2019/08/30	5	40.55	5	41.03	40.30	0	11,103	0.00%
2019/08/29	0	0.00	1	40.05	39.85	-1	11,137	-0.01%
2019/08/28	2	38.85	2	39.25	39.00	0	11,226	0.00%
2019/08/27	2	39.65	2	39.00	38.90	0	11,287	0.00%
2019/08/26	3	39.03	0	0.00	39.00	3	11,364	0.03%
2019/08/22	1	42.20	2	42.95	42.10	-1	11,611	-0.01%
2019/08/20	1	41.65	3	42.00	41.30	-2	11,863	-0.02%
2019/08/15	1	40.65	6	41.31	41.85	-5	12,377	-0.04%
2019/08/14	1	41.00	0	0.00	41.10	1	12,382	0.01%
2019/08/13	0	0.00	1	40.00	40.20	-1	12,351	-0.01%
2019/08/08	1	38.80	1	39.05	39.80	0	12,449	0.00%
2019/08/07	2	39.35	0	0.00	38.20	2	12,443	0.02%
2019/08/02	3	39.90	1	40.00	40.00	2	12,357	0.02%
2019/08/01	1	41.70	0	0.00	40.85	1	12,300	0.01%
2019/07/30	4	42.46	0	0.00	42.00	4	12,355	0.03%
2019/07/29	0	0.00	2	43.80	43.80	-2	12,241	-0.02%
2019/07/25	2	44.75	1	44.50	44.40	1	12,142	0.01%
2019/07/24	1	44.00	5	44.09	45.00	-4	12,018	-0.03%
2019/07/23	1	41.50	1	41.70	41.75	0	11,824	0.00%
2019/07/19	12	40.82	15	40.55	41.00	-3	11,591	-0.03%
2019/07/18	4	40.53	2	40.80	39.80	2	11,394	0.02%
2019/07/17	0	0.00	5	39.35	39.25	-5	11,135	-0.04%
2019/07/15	4	39.45	4	38.91	39.50	0	11,537	0.00%
2019/07/12	0	0.00	1	39.20	39.60	-1	11,601	-0.01%
2019/07/11	5	39.50	2	39.90	39.70	3	11,686	0.03%
2019/07/10	2	38.58	5	39.00	38.65	-3	11,659	-0.03%
2019/07/09	8	38.14	0	0.00	37.60	8	11,532	0.07%
2019/07/08	0	0.00	1	40.40	40.40	-1	11,434	-0.01%
2019/07/05	0	0.00	30	42.00	41.70	-30	11,450	-0.26%
2019/07/03	3	42.03	4	42.53	41.65	-1	11,665	-0.01%
2019/07/02	4	43.11	3	43.47	43.15	1	11,684	0.01%
2019/07/01	2	42.43	4	42.63	43.25	-2	11,679	-0.02%
2019/06/28	4	39.28	4	39.91	39.35	0	11,664	0.00%
2019/06/27	5	39.25	6	39.98	39.55	-1	11,856	-0.01%
2019/06/26	0	0.00	2	38.68	38.75	-2	11,962	-0.02%
2019/06/25	4	38.55	1	39.00	38.50	3	12,158	0.02%
2019/06/24	1	38.75	2	38.83	39.10	-1	12,282	-0.01%
2019/06/21	4	38.65	2	38.68	38.20	2	12,487	0.02%
2019/06/20	4	38.91	1	38.35	38.70	3	12,545	0.02%
2019/06/19	7	38.90	14	38.25	39.35	-7	12,462	-0.06%
2019/06/18	12	35.81	11	35.92	36.15	1	12,064	0.01%
2019/06/17	7	37.19	3	36.90	36.95	4	12,255	0.03%
2019/06/14	3	36.30	0	0.00	36.50	3	12,161	0.02%
2019/06/13	0	0.00	1	37.15	37.35	-1	12,247	-0.01%
2019/06/12	4	37.80	2	37.40	37.75	2	12,018	0.02%
2019/06/11	3	35.70	5	35.97	37.50	-2	11,473	-0.02%
2019/06/10	0	0.00	22	32.34	34.10	-22	11,177	-0.20%
2019/06/06	20	31.55	0	0.00	31.55	20	11,061	0.18%
2019/06/04	1	32.55	0	0.00	32.55	1	10,954	0.01%
2019/05/31	0	0.00	2	33.00	32.70	-2	10,794	-0.02%
2019/05/30	3	31.67	3	32.05	32.00	0	10,711	0.00%
2019/05/29	2	29.50	6	30.40	31.55	-4	10,536	-0.04%
2019/05/28	8	30.40	5	30.45	30.35	3	10,470	0.03%
2019/05/27	2	30.13	1	30.95	29.80	1	10,423	0.01%
2019/05/24	7	32.40	1	32.35	31.25	6	10,197	0.06%
2019/05/22	1	36.10	1	37.05	36.05	0	9,712	0.00%
2019/05/17	1	43.55	0	0.00	40.60	1	9,478	0.01%
2019/05/15	1	46.90	2	45.93	46.80	-1	9,431	-0.01%
2019/05/14	1	43.60	0	0.00	43.50	1	9,402	0.01%
2019/05/07	0	0.00	5	47.40	47.50	-5	9,300	-0.05%
2019/05/06	5	44.80	0	0.00	43.80	5	9,223	0.05%
2019/04/30	0	0.00	0.1	46.60	46.50	-0.1	9,301	0.00%
2019/04/29	10	44.40	10	45.65	45.40	0	9,332	0.00%
2019/04/26	3	49.60	0	0.00	48.70	3	9,300	0.03%
2019/04/24	10	50.10	10	50.20	51.00	0	9,414	0.00%
2019/04/23	0	0.00	10	53.50	50.60	-10	9,360	-0.11%
2019/04/22	1	53.20	0	0.00	53.80	1	9,309	0.01%
2019/04/19	1	49.90	9	50.97	52.00	-8	9,170	-0.09%
2019/04/18	0	0.00	1	49.05	48.15	-1	8,936	-0.01%
2019/04/17	6	47.50	1	48.70	48.55	5	8,983	0.06%
2019/04/16	2	47.95	2	49.35	48.00	0	8,901	0.00%
2019/04/12	0	0.00	2	45.90	46.35	-2	8,939	-0.02%
2019/04/11	2	47.58	0	0.00	46.90	2	8,970	0.02%
2019/04/09	2	47.75	0	0.00	46.55	2	8,890	0.02%
2019/04/08	10	49.70	0	0.00	51.10	10	8,932	0.11%
2019/04/02	1	45.80	1	48.50	48.30	0	9,024	0.00%
2019/03/29	11	45.50	11	44.90	46.60	0	8,711	0.00%
2019/03/28	1	45.05	1	45.70	45.80	0	8,632	0.00%
2019/03/27	0	0.00	1	42.15	44.00	-1	8,607	-0.01%
2019/03/26	2	42.35	3	41.98	41.50	-1	8,614	-0.01%
2019/03/25	0	0.00	1	42.70	43.35	-1	8,492	-0.01%
2019/03/22	4	43.93	3	44.65	44.20	1	8,623	0.01%
2019/03/21	1	42.70	2	42.43	42.15	-1	8,721	-0.01%
2019/03/20	1	41.90	3	41.33	42.00	-2	8,977	-0.02%
2019/03/19	0	0.00	1	39.95	39.90	-1	9,202	-0.01%
2019/03/18	0	0.00	3	38.70	39.30	-3	9,650	-0.03%
2019/03/15	1	37.30	1	37.35	37.25	0	10,059	0.00%
2019/03/11	2	36.70	0	0.00	36.70	2	11,032	0.02%
2019/03/08	2	36.68	0	0.00	36.30	2	11,377	0.02%
2019/03/07	1	37.75	2	38.28	37.80	-1	11,509	-0.01%
2019/03/06	0	0.00	3	38.43	37.80	-3	11,975	-0.03%
2019/03/05	4	38.51	4	38.68	38.15	0	12,156	0.00%
2019/03/04	0	0.00	2	38.43	38.70	-2	12,150	-0.02%
2019/02/27	7	38.49	3	39.05	37.75	4	12,186	0.03%
2019/02/26	4	38.65	14	37.69	38.50	-10	12,076	-0.08%
2019/02/25	0	0.00	1	36.80	36.80	-1	11,876	-0.01%
2019/02/22	3	36.15	1	36.30	36.05	2	11,864	0.02%
2019/02/21	5	37.11	0	0.00	36.85	5	11,862	0.04%
2019/02/19	0	0.00	12	37.51	38.30	-12	11,809	-0.10%
2019/02/18	3	37.83	0	0.00	37.50	3	11,865	0.03%
2019/02/15	5	38.60	0	0.00	37.60	5	12,073	0.04%
2019/02/14	1	38.20	21	38.24	38.15	-20	12,184	-0.16%
2019/02/13	1	38.30	0	0.00	38.10	1	12,103	0.01%
2019/02/12	3	38.30	1	38.95	39.00	2	12,034	0.02%
2019/02/11	0	0.00	5	37.24	37.25	-5	12,048	-0.04%
2019/01/30	4	36.04	0	0.00	35.95	4	12,073	0.03%
2019/01/29	1	35.90	6	36.62	36.70	-5	12,067	-0.04%
2019/01/28	2	36.45	7	36.69	36.20	-5	12,095	-0.04%
2019/01/25	1	36.05	0	0.00	36.00	1	12,041	0.01%
2019/01/22	11	35.53	1	35.25	35.20	10	11,962	0.08%
2019/01/21	3	36.48	0	0.00	36.25	3	11,870	0.03%
2019/01/18	2	35.85	13	36.79	36.75	-11	11,812	-0.09%
2019/01/17	11	35.28	11	36.05	35.55	0	11,648	0.00%
2019/01/16	7	34.29	0	0.00	34.65	7	11,481	0.06%
2019/01/14	1	33.00	33	34.18	34.30	-32	11,431	-0.28%
2019/01/11	11	33.31	1	33.45	33.25	10	11,357	0.09%
2019/01/10	1	34.20	0	0.00	34.45	1	11,243	0.01%
2019/01/09	22	34.10	0	0.00	33.50	22	11,212	0.20%
2019/01/07	0	0.00	3	34.70	34.70	-3	10,995	-0.03%
2019/01/04	6	33.90	3	33.73	33.50	3	10,953	0.03%
2019/01/03	0	0.00	15	34.01	34.70	-15	10,943	-0.14%
2019/01/02	11	34.71	1	34.70	34.10	10	10,824	0.09%
2018/12/27	2	34.40	2	34.70	33.65	0	10,850	0.00%
2018/12/26	10	34.50	12	34.67	32.80	-2	10,677	-0.02%
2018/12/25	30	35.84	0	0.00	35.15	30	10,571	0.28%
2018/12/24	2	36.70	3	37.00	37.45	-1	10,361	-0.01%
2018/12/21	1	35.70	2	36.45	36.30	-1	10,278	-0.01%
2018/12/20	2	35.75	4	35.20	34.80	-2	10,098	-0.02%
2018/12/19	21	35.06	21	35.21	35.10	0	9,975	0.00%
2018/12/18	5	35.92	0	0.00	36.30	5	9,811	0.05%
2018/12/17	9	36.51	3	37.17	37.35	6	9,706	0.06%
2018/12/14	2	36.50	1	36.40	37.20	1	9,423	0.01%
2018/12/13	4	38.00	2	38.30	37.75	2	9,117	0.02%
2018/12/12	5	41.05	5	40.37	39.65	0	8,849	0.00%
2018/12/11	3	38.80	3	39.53	40.00	0	8,632	0.00%
2018/12/10	1	38.45	0	0.00	36.40	1	8,376	0.01%
2018/12/07	0	0.00	6	34.46	35.75	-6	8,035	-0.07%
2018/12/06	1	33.50	3	32.63	32.50	-2	7,826	-0.03%
2018/12/05	7	34.79	7	34.98	34.50	0	7,775	0.00%
2018/12/04	2	34.25	1	34.50	34.15	1	7,604	0.01%
2018/12/03	0	0.00	1	31.50	33.45	-1	7,323	-0.01%
2018/11/29	1	31.35	0	0.00	30.00	1	7,093	0.01%
2018/11/28	2	31.08	1	30.50	31.15	1	6,655	0.02%
2018/11/26	2	29.90	1	31.25	30.00	1	6,477	0.02%
2018/11/22	2	30.20	2	30.53	29.80	0	6,320	0.00%
2018/11/16	1	33.05	3	31.97	32.00	-2	6,094	-0.03%
2018/11/14	16	32.74	16	33.13	32.90	0	5,900	0.00%
2018/11/13	1	30.60	2	31.00	31.10	-1	5,631	-0.02%
2018/11/09	0	0.00	2	29.05	29.30	-2	5,449	-0.04%
2018/11/08	1	30.55	0	0.00	29.70	1	5,481	0.02%
2018/11/07	0	0.00	33	28.46	29.60	-33	5,363	-0.62%
2018/11/06	16	26.79	0	0.00	26.95	16	5,306	0.30%
2018/11/05	0	0.00	10	27.50	28.05	-10	5,299	-0.19%
2018/11/02	0	0.00	12	25.97	25.90	-12	5,270	-0.23%
2018/11/01	0	0.00	5	25.50	25.20	-5	5,330	-0.09%
2018/10/30	11	24.58	0	0.00	24.40	11	5,287	0.21%
2018/10/29	0	0.00	2	25.25	25.25	-2	5,216	-0.04%
2018/10/25	2	26.10	0	0.00	26.00	2	5,151	0.04%
2018/10/24	0	0.00	1	26.75	26.95	-1	5,109	-0.02%
2018/10/23	0	0.00	1	25.75	26.00	-1	5,012	-0.02%
2018/10/22	2	25.60	20	25.00	25.50	-18	4,940	-0.36%
2018/10/18	1	24.65	0	0.00	24.60	1	4,852	0.02%
2018/10/17	2	24.25	0	0.00	24.35	2	4,821	0.04%
2018/10/16	0	0.00	3	24.70	24.75	-3	4,770	-0.06%
2018/10/12	20	24.18	0	0.00	24.25	20	4,700	0.43%
2018/10/11	3	23.95	1	24.20	23.95	2	4,645	0.04%
2018/10/09	2	26.75	0	0.00	26.60	2	4,532	0.04%
2018/10/08	4	28.24	0	0.00	26.80	4	4,491	0.09%
2018/10/05	10	28.80	0	0.00	28.80	10	4,394	0.23%
2018/10/04	9	29.74	0	0.00	29.70	9	4,309	0.21%
2018/10/03	0	0.00	1	31.00	30.85	-1	4,247	-0.02%
2018/10/02	0	0.00	1	30.25	30.00	-1	4,113	-0.02%
2018/09/28	1	29.65	3	30.00	30.05	-2	4,025	-0.05%
2018/09/27	4	29.00	0	0.00	29.40	4	3,937	0.10%
2018/09/26	3	30.63	1	30.45	29.90	2	3,854	0.05%
2018/09/25	1	31.60	0	0.00	31.50	1	3,757	0.03%
2018/09/21	3	31.15	0	0.00	31.15	3	3,712	0.08%
2018/09/20	0	0.00	3	32.00	32.00	-3	3,638	-0.08%
2018/09/18	1	33.15	0	0.00	33.00	1	3,551	0.03%
2018/09/17	7	34.36	5	35.20	34.30	2	3,421	0.06%
2018/09/14	0	0.00	4	33.64	34.00	-4	3,060	-0.13%
2018/09/13	0	0.00	15	32.09	32.60	-15	2,683	-0.56%
2018/09/12	3	30.90	0	0.00	31.15	3	2,380	0.13%
2018/09/11	7	31.47	0	0.00	31.30	7	2,317	0.30%
2018/09/10	8	31.80	15	31.16	31.35	-7	2,210	-0.32%
2018/09/07	8	30.69	6	31.67	30.80	2	2,110	0.09%
2018/09/06	4	30.95	0	0.00	31.00	4	2,012	0.20%
2018/09/05	11	31.25	4	31.76	32.50	7	1,849	0.38%
2018/09/04	0	0.00	13	29.72	30.00	-13	1,631	-0.80%
2018/09/03	4	28.50	5	30.15	28.60	-1	1,556	-0.06%
2018/08/30	3	28.80	0	0.00	28.80	3	1,455	0.21%
2018/08/28	5	29.30	0	0.00	29.30	5	1,470	0.34%
2018/08/27	0	0.00	1	29.65	29.60	-1	1,512	-0.07%
2018/08/24	1	29.10	0	0.00	29.45	1	1,508	0.07%
2018/08/23	0	0.00	5	29.65	29.65	-5	1,495	-0.33%
2018/08/22	0	0.00	1	28.30	28.25	-1	1,478	-0.07%
2018/08/17	0	0.00	1	29.95	29.30	-1	1,438	-0.07%
2018/08/15	5	29.00	1	29.35	30.20	4	1,407	0.28%
2018/08/14	0	0.00	1	29.25	29.80	-1	1,355	-0.07%
2018/08/13	1	29.70	1	29.70	29.40	0	1,316	0.00%
2018/08/10	0	0.00	4	28.64	28.85	-4	1,263	-0.32%
2018/08/09	3	28.05	0	0.00	28.25	3	1,210	0.25%
2018/08/08	0	0.00	2	28.00	28.20	-2	1,163	-0.17%
2018/08/07	0	0.00	9	27.50	27.45	-9	1,091	-0.82%
2018/07/26	0	0.00	6	27.00	26.80	-6	1,164	-0.52%
2018/07/18	0	0.00	1	26.80	26.85	-1	1,253	-0.08%
2018/07/17	15	26.62	0	0.00	26.40	15	1,286	1.17%
2018/07/13	1	27.15	0	0.00	27.20	1	1,299	0.08%
2018/07/05	1	26.95	1	27.35	26.40	0	1,443	0.00%
2018/07/03	2	27.68	0	0.00	26.65	2	1,469	0.14%
2018/06/29	1	28.05	0	0.00	27.85	1	1,508	0.07%
2018/06/28	3	28.20	4	28.50	28.00	-1	1,520	-0.07%
2018/06/25	0	0.00	1	27.80	27.55	-1	1,730	-0.06%
2018/06/08	0	0.00	5	26.80	27.00	-5	2,188	-0.23%
2018/06/07	0	0.00	15	27.20	27.20	-15	2,252	-0.67%
2018/06/01	2	25.30	0	0.00	25.35	2	3,080	0.06%
2018/05/31	0	0.00	3	25.20	25.25	-3	3,302	-0.09%
2018/05/30	3	25.20	0	0.00	25.10	3	3,561	0.08%
2018/05/24	1	26.30	0	0.00	26.30	1	3,823	0.03%
2018/05/21	1	25.45	0	0.00	25.35	1	3,850	0.03%
2018/05/16	4	25.30	0	0.00	25.20	4	3,820	0.10%
2018/05/14	2	25.13	0	0.00	25.15	2	3,860	0.05%
2018/05/11	3	25.80	0	0.00	25.70	3	3,844	0.08%
2018/05/10	1	26.20	2	26.00	26.20	-1	3,828	-0.03%
2018/05/08	0	0.00	1	26.40	26.15	-1	3,838	-0.03%
2018/04/26	1	26.80	0	0.00	26.60	1	3,864	0.03%
2018/04/23	0	0.00	4	28.25	28.20	-4	3,854	-0.10%
2018/04/17	7	30.10	0	0.00	29.50	7	3,946	0.18%
2018/04/12	2	30.75	0	0.00	30.35	2	3,892	0.05%
2018/04/09	8	31.06	0	0.00	31.15	8	3,837	0.21%
2018/04/03	0	0.00	3	32.15	32.35	-3	3,825	-0.08%
2018/04/02	4	33.08	0	0.00	32.80	4	3,795	0.11%
2018/03/31	0	0.00	16	34.06	33.95	-16	3,746	-0.43%
2018/03/30	18	34.36	0	0.00	33.70	18	3,724	0.48%
2018/03/29	0	0.00	2	34.65	35.70	-2	3,609	-0.06%
2018/03/22	2	31.80	0	0.00	32.00	2	3,247	0.06%
2018/03/19	1	30.85	0	0.00	31.50	1	3,129	0.03%
2018/03/16	1	31.50	0	0.00	31.50	1	3,056	0.03%
2018/03/14	0	0.00	10	33.00	33.00	-10	2,939	-0.34%
2018/03/13	0	0.00	11	33.95	33.90	-11	2,857	-0.38%
2018/03/12	3	33.17	2	33.30	34.50	1	2,799	0.04%
2018/03/08	21	34.24	10	32.33	34.30	11	2,367	0.46%
2018/03/06	1	33.75	1	33.25	33.20	0	1,914	0.00%
2018/03/05	5	32.31	6	32.29	32.65	-1	1,688	-0.06%
2018/03/01	0	0.00	1	29.80	30.40	-1	1,289	-0.08%
2018/02/21	0	0.00	1	26.30	26.20	-1	1,111	-0.09%
2018/02/09	1	25.05	0	0.00	25.10	1	1,123	0.09%
2018/02/07	1	25.90	1	25.50	25.55	0	1,143	0.00%
2018/02/06	1	26.10	1	26.10	25.40	0	1,152	0.00%
2018/01/29	1	26.35	0	0.00	26.40	1	1,255	0.08%
2018/01/22	0	0.00	3	26.50	26.40	-3	1,342	-0.22%
2018/01/12	0	0.00	1	27.10	27.65	-1	1,710	-0.06%