南電 (8046)-第一金-中壢券商分點個股進出

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
187.0
漲跌
▼3.5
漲幅
-1.84%
成交量
1,335張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:13:35(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－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢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
2024/04/25	9	189.50	0	0.00	188.00	9	2,880	0.31%
2024/04/24	2	194.00	5	193.30	194.50	-3	2,849	-0.11%
2024/04/23	5	180.80	4	182.88	185.00	1	2,742	0.04%
2024/04/22	5.2	174.45	9	175.94	174.50	-3.8	2,657	-0.14%
2024/04/19	4	174.74	1	176.50	171.50	3	2,634	0.11%
2024/04/18	5	179.70	1	180.50	179.00	4	2,557	0.16%
2024/04/17	3	182.33	3	182.50	181.50	0	2,527	0.00%
2024/04/16	7	186.28	4	185.38	185.00	3	2,493	0.12%
2024/04/15	2	192.02	7	191.00	190.50	-5	2,500	-0.20%
2024/04/12	2	199.25	0	0.00	199.00	2	2,528	0.08%
2024/04/11	2.1	200.57	0	0.00	199.50	2.1	2,601	0.08%
2024/04/10	1	206.00	0	0.00	203.00	1	2,740	0.04%
2024/04/09	0	0.00	0	206.50	206.50	0	2,765	0.00%
2024/04/08	1	208.00	0	0.00	206.50	1	2,794	0.04%
2024/04/03	1	209.00	0	0.00	209.00	1	2,805	0.04%
2024/04/02	0	0.00	1	208.00	208.00	-1	2,809	-0.04%
2024/04/01	3.2	208.26	0	0.00	209.50	3.2	2,812	0.11%
2024/03/29	8.1	201.01	0	0.00	200.50	8.1	2,785	0.29%
2024/03/28	13	198.50	1	198.50	198.00	12	2,778	0.43%
2024/03/27	4	203.00	10	202.00	202.00	-6	2,823	-0.21%
2024/03/26	0	0.00	1	210.00	204.00	-1	2,872	-0.03%
2024/03/25	0.4	208.88	0	0.00	208.50	0.4	2,937	0.01%
2024/03/21	0	0.00	0.1	212.50	212.00	-0.1	3,036	0.00%
2024/03/20	1	211.50	0	0.00	212.50	1	3,096	0.03%
2024/03/19	2	210.24	1	211.50	211.50	1	3,104	0.03%
2024/03/18	0	0.00	1	208.50	211.00	-1	3,115	-0.03%
2024/03/15	0	204.00	0	0.00	202.00	0	3,110	0.00%
2024/03/14	0	0.00	0.4	202.55	206.00	-0.4	3,108	-0.01%
2024/03/13	0.2	204.98	3	203.33	203.00	-2.8	3,126	-0.09%
2024/03/11	2	206.00	0	0.00	207.50	2	3,199	0.06%
2024/03/08	10	206.70	1.1	203.14	206.50	8.9	3,322	0.27%
2024/03/07	0	0.00	0.1	205.05	203.50	-0.1	3,378	0.00%
2024/03/06	0	0.00	20	206.50	206.00	-20	3,388	-0.59%
2024/03/05	0.1	211.50	0	0.00	210.00	0.1	3,400	0.00%
2024/03/04	0	209.50	0	0.00	209.00	0	3,442	0.00%
2024/03/01	5	211.50	0	0.00	210.50	5	3,459	0.14%
2024/02/29	5.1	208.43	1	208.00	211.50	4.1	3,458	0.12%
2024/02/27	0.2	216.98	0	0.00	210.50	0.2	3,424	0.01%
2024/02/26	1	221.03	0	0.00	221.00	1	3,357	0.03%
2024/02/23	1	223.50	0	0.00	221.50	1	3,390	0.03%
2024/02/22	2	224.50	0	0.00	225.00	2	3,425	0.06%
2024/02/21	3	227.01	0	0.00	228.00	3	3,411	0.09%
2024/02/20	1	230.00	0	0.00	229.50	1	3,414	0.03%
2024/02/19	7	232.50	10	231.10	230.50	-3	3,454	-0.09%
2024/02/15	2.1	224.10	0	0.00	224.50	2.1	3,465	0.06%
2024/02/01	0	0.00	1	226.49	226.50	-1	3,533	-0.03%
2024/01/31	1.5	227.77	1	227.50	227.00	0.5	3,579	0.01%
2024/01/30	1	229.00	3	228.50	227.00	-2	3,603	-0.06%
2024/01/29	2	227.50	1	227.50	228.00	1	3,628	0.03%
2024/01/26	3.7	224.81	0	0.00	225.00	3.7	3,738	0.10%
2024/01/25	2.1	224.52	1	225.00	224.50	1.1	3,778	0.03%
2024/01/24	1	226.00	1	225.50	225.50	0	3,781	0.00%
2024/01/22	4.2	224.08	2.1	225.05	225.00	2.1	3,827	0.05%
2024/01/19	3	221.33	2.2	222.00	221.50	0.8	3,865	0.02%
2024/01/17	0	219.00	1.4	219.39	218.50	-1.4	3,917	-0.04%
2024/01/16	0	0.00	0.1	222.50	223.50	-0.1	3,903	0.00%
2024/01/12	1	229.50	0	0.00	229.00	1	3,882	0.03%
2024/01/11	0	228.00	0.1	228.00	228.00	-0.1	3,931	0.00%
2024/01/10	1	224.50	0	0.00	225.50	1	3,980	0.03%
2024/01/09	24.5	226.69	3	227.00	226.00	21.5	3,991	0.54%
2024/01/08	4	227.88	0	0.00	224.50	4	3,978	0.10%
2024/01/05	2	229.00	0	0.00	227.00	2	3,914	0.05%
2024/01/04	6	233.67	1	234.40	231.00	5	3,860	0.13%
2024/01/03	2	245.00	2	244.25	243.00	0	3,772	0.00%
2023/12/29	0	0.00	0.3	250.50	251.50	-0.3	3,818	-0.01%
2023/12/28	1	248.00	0.1	247.50	248.00	1	3,827	0.02%
2023/12/27	0	0.00	0	248.50	250.00	0	3,836	0.00%
2023/12/26	2	248.50	0	0.00	247.50	2	3,883	0.05%
2023/12/22	0	242.50	0.3	243.44	241.50	-0.3	3,974	-0.01%
2023/12/20	1	246.00	1	247.50	245.50	0	3,964	0.00%
2023/12/18	0.1	249.00	0.1	251.00	251.50	-0.1	3,974	0.00%
2023/12/15	0	251.50	1	252.00	252.50	-1	4,052	-0.02%
2023/12/14	0.1	251.00	0	0.00	252.00	0.1	4,078	0.00%
2023/12/13	0.1	249.00	1	248.51	250.00	-0.9	4,157	-0.02%
2023/12/12	0	250.50	11	248.73	248.00	-11	4,381	-0.25%
2023/12/08	11	249.95	2	251.25	250.00	9	4,443	0.20%
2023/12/07	2	248.75	2	250.25	247.00	0	4,529	0.00%
2023/12/06	5	252.50	3	252.50	249.00	2	4,527	0.04%
2023/12/05	2	251.75	2.1	252.79	252.50	-0.1	4,476	0.00%
2023/12/04	2	247.52	10	249.85	250.50	-8	4,364	-0.18%
2023/12/01	1	244.00	2	247.50	249.50	-1	4,269	-0.02%
2023/11/30	0	248.00	5	248.00	248.00	-5	4,251	-0.12%
2023/11/29	0	0.00	1.2	247.08	251.00	-1.2	4,252	-0.03%
2023/11/28	1.2	241.50	0	0.00	245.00	1.2	4,208	0.03%
2023/11/27	0	0.00	0	238.00	239.00	0	4,170	0.00%
2023/11/24	0	239.00	0.1	239.00	238.00	0	4,195	0.00%
2023/11/21	1	242.00	2.6	242.12	242.50	-1.6	4,264	-0.04%
2023/11/17	0	237.50	0	0.00	237.00	0	4,269	0.00%
2023/11/16	5	236.00	0	0.00	238.50	5	4,271	0.12%
2023/11/15	0	0.00	3	235.83	235.50	-3	4,240	-0.07%
2023/11/14	1.1	232.27	0	0.00	230.50	1.1	4,201	0.03%
2023/11/13	1	233.00	0	0.00	230.50	1	4,221	0.02%
2023/11/10	1.1	224.14	0	224.00	228.00	1.1	4,226	0.03%
2023/11/09	3.1	229.00	0	0.00	227.50	3.1	4,200	0.07%
2023/11/08	0.2	233.00	3	231.00	231.00	-2.8	4,201	-0.07%
2023/11/07	0.2	233.02	0	0.00	232.50	0.2	4,181	0.00%
2023/11/06	0.2	236.00	0	0.00	237.00	0.2	4,201	0.01%
2023/11/03	3.3	234.17	5	233.90	232.50	-1.7	4,199	-0.04%
2023/11/02	1	242.50	1	244.50	243.00	0	4,130	0.00%
2023/11/01	1	239.50	1	240.00	240.00	0	4,126	0.00%
2023/10/31	0	238.00	2.2	237.36	236.00	-2.2	4,181	-0.05%
2023/10/30	2	233.25	0	0.00	232.00	2	4,263	0.05%
2023/10/27	0	231.50	0	0.00	233.50	0	4,309	0.00%
2023/10/26	0	230.83	0	0.00	229.00	0	4,322	0.00%
2023/10/25	2.1	239.07	0	0.00	238.00	2.1	4,282	0.05%
2023/10/24	2	235.01	2	233.50	238.00	0	4,327	0.00%
2023/10/23	0	238.00	1	238.50	237.00	-1	4,353	-0.02%
2023/10/20	2	239.75	0	0.00	239.50	2	4,398	0.05%
2023/10/19	10	247.35	0	0.00	242.50	10	4,421	0.23%
2023/10/18	1.1	250.09	0	0.00	250.50	1.1	4,439	0.03%
2023/10/17	1	255.00	0	0.00	255.50	1	4,458	0.02%
2023/10/16	0.1	250.00	0	0.00	253.00	0.1	4,580	0.00%
2023/10/13	0	0.00	3	257.00	257.00	-3	4,789	-0.06%
2023/10/12	1	256.50	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0.2	257.50	0	0.00	260.00	0.2	4,923	0.00%
2023/10/06	6	255.50	0	0.00	251.50	6	5,040	0.12%
2023/10/04	1	262.50	0	0.00	264.00	1	5,058	0.02%
2023/09/27	3	263.67	0	0.00	265.00	3	5,166	0.06%
2023/09/26	1	269.00	0.2	268.50	263.00	0.8	5,193	0.02%
2023/09/25	0	0.00	2	267.00	269.00	-2	5,186	-0.04%
2023/09/22	0.1	267.00	0.1	259.35	267.00	0	5,138	0.00%
2023/09/21	0	0.00	1	261.50	263.50	-1	5,088	-0.02%
2023/09/20	1	264.50	0.2	261.50	260.50	0.8	5,100	0.02%
2023/09/19	4	272.25	0.3	273.88	271.00	3.7	5,047	0.07%
2023/09/18	0	0.00	2	273.00	272.50	-2	4,983	-0.04%
2023/09/15	2	269.25	18.6	269.31	272.00	-16.6	4,889	-0.34%
2023/09/14	0	0.00	14	256.79	259.00	-14	4,683	-0.30%
2023/09/13	10.2	260.22	0	0.00	257.50	10.2	4,665	0.22%
2023/09/12	5	259.00	7	258.07	260.50	-2	4,689	-0.04%
2023/09/11	1	250.50	1	251.00	251.00	0	4,724	0.00%
2023/09/08	0	247.00	0	0.00	249.00	0	4,791	0.00%
2023/09/07	1	250.50	1	251.00	250.00	0	4,860	0.00%
2023/09/06	0	0.00	1.1	248.98	249.00	-1.1	4,890	-0.02%
2023/09/05	1	246.52	1	249.00	248.00	0	4,945	0.00%
2023/09/04	1	247.50	0	0.00	250.00	1	5,054	0.02%
2023/09/01	4	242.13	1	242.00	243.00	3	5,138	0.06%
2023/08/30	0	0.00	1	245.00	243.00	-1	5,299	-0.02%
2023/08/29	3	238.88	2	243.50	244.00	1	5,405	0.02%
2023/08/25	0	233.00	0	0.00	231.00	0	5,489	0.00%
2023/08/24	0	236.50	3	234.33	239.50	-3	5,579	-0.05%
2023/08/23	2	230.00	0	0.00	230.50	2	5,698	0.04%
2023/08/22	0	0.00	1.1	230.17	229.50	-1.1	5,872	-0.02%
2023/08/21	0	229.75	0.1	231.50	228.00	-0.1	6,151	0.00%
2023/08/18	1	230.00	0	0.00	231.00	1	6,247	0.02%
2023/08/17	0	233.00	1	234.00	236.50	-1	6,326	-0.02%
2023/08/16	0	0.00	1	240.00	236.00	-1	6,441	-0.02%
2023/08/15	1.1	235.93	0	0.00	236.50	1.1	6,553	0.02%
2023/08/14	0.2	233.75	0.2	232.90	232.00	0	6,639	0.00%
2023/08/11	0	238.50	0.2	241.00	238.50	-0.2	6,726	0.00%
2023/08/10	0	0.00	0	240.00	238.50	0	6,828	0.00%
2023/08/09	0.2	247.00	0	0.00	247.00	0.2	6,830	0.00%
2023/08/08	1	246.50	0	0.00	245.00	1	6,867	0.01%
2023/08/07	2	252.75	1.2	251.67	250.50	0.8	6,877	0.01%
2023/08/04	5	248.61	0	0.00	252.50	5	6,923	0.07%
2023/08/02	6.2	253.80	0	0.00	251.50	6.2	7,040	0.09%
2023/08/01	8	249.25	1	251.50	249.50	7	7,091	0.10%
2023/07/31	1.1	251.73	0.2	250.00	248.00	0.9	7,135	0.01%
2023/07/28	0.2	254.00	0.1	251.00	254.50	0.1	7,229	0.00%
2023/07/27	2.1	251.48	0.2	251.00	250.00	1.9	7,271	0.03%
2023/07/26	0	258.00	0.1	261.00	254.50	-0.1	7,344	0.00%
2023/07/25	1.2	263.61	0	0.00	258.00	1.2	7,480	0.02%
2023/07/24	0.2	264.50	1.2	263.17	261.50	-1	7,518	-0.01%
2023/07/21	6.1	259.67	0	0.00	258.00	6.1	7,599	0.08%
2023/07/20	0	0.00	1.1	268.10	267.00	-1.1	7,689	-0.01%
2023/07/19	2.1	266.66	1.1	272.62	266.50	1	7,723	0.01%
2023/07/18	0.1	265.91	8.5	274.99	275.50	-8.4	7,678	-0.11%
2023/07/17	1	263.50	0	265.50	262.50	1	7,491	0.01%
2023/07/14	5.2	267.87	6	269.25	266.00	-0.8	7,540	-0.01%
2023/07/13	31.3	265.08	23.3	263.12	264.50	8	7,468	0.11%
2023/07/12	5	250.93	1	253.50	254.50	4	7,352	0.05%
2023/07/11	11.1	246.10	0	0.00	247.00	11.1	7,336	0.15%
2023/07/10	1.1	245.27	0	0.00	243.50	1.1	7,441	0.01%
2023/07/07	1.1	246.95	1	247.50	246.50	0.1	7,447	0.00%
2023/07/06	0	257.00	2	255.75	255.50	-2	7,352	-0.03%
2023/07/05	7.1	264.63	0	0.00	261.50	7.1	7,356	0.10%
2023/07/04	1.2	262.25	2	261.50	262.00	-0.8	7,334	-0.01%
2023/07/03	1	269.00	16	268.38	270.00	-15	7,384	-0.20%
2023/06/30	0	264.00	1	263.50	264.00	-1	7,531	-0.01%
2023/06/29	2	263.50	0	0.00	262.50	2	7,637	0.03%
2023/06/28	2.3	265.22	9.1	266.05	262.00	-6.8	7,679	-0.09%
2023/06/27	3.1	270.65	1	276.50	268.50	2.1	7,779	0.03%
2023/06/26	0	0.00	0.1	275.00	275.00	-0.1	7,818	0.00%
2023/06/21	0	0.00	0	280.00	278.00	0	8,025	0.00%
2023/06/20	1	278.00	1	282.00	281.50	0	8,127	0.00%
2023/06/16	5.1	280.29	0	0.00	279.50	5.1	8,322	0.06%
2023/06/15	5	282.12	1	284.50	281.00	4	8,296	0.05%
2023/06/14	1.1	293.55	1	295.50	293.50	0.1	8,249	0.00%
2023/06/13	6.2	291.35	1	292.00	293.00	5.2	8,253	0.06%
2023/06/12	0	0.00	1	281.50	286.00	-1	8,243	-0.01%
2023/06/09	3	283.34	1	283.50	284.50	2	8,308	0.02%
2023/06/08	6.1	281.83	1	280.50	282.00	5.1	8,401	0.06%
2023/06/07	10.1	291.33	0	0.00	290.00	10.1	8,463	0.12%
2023/06/06	7.1	299.20	0	0.00	296.50	7.1	8,514	0.08%
2023/06/05	0	0.00	2.1	305.98	305.00	-2.1	8,504	-0.02%
2023/06/02	1	304.00	4	304.75	308.00	-3	8,495	-0.04%
2023/06/01	1	298.00	0	0.00	298.50	1	8,464	0.01%
2023/05/31	1	299.50	1	299.00	303.00	0	8,667	0.00%
2023/05/30	3	295.86	0.5	296.85	294.00	2.5	8,725	0.03%
2023/05/29	7.1	302.92	4	300.38	302.50	3.1	8,686	0.04%
2023/05/26	2	310.20	5	307.00	303.00	-3	8,597	-0.03%
2023/05/25	1	303.50	4.2	301.54	302.50	-3.2	8,464	-0.04%
2023/05/24	2	286.25	2.1	290.51	292.00	-0.1	8,223	0.00%
2023/05/23	1.1	281.71	1	287.50	289.00	0.1	8,138	0.00%
2023/05/22	1.3	283.82	1	281.50	281.50	0.3	8,079	0.00%
2023/05/19	0	0.00	3	290.67	293.00	-3	7,965	-0.04%
2023/05/18	3	286.33	2	285.75	285.50	1	7,929	0.01%
2023/05/17	1.1	287.27	0	0.00	286.50	1.1	7,927	0.01%
2023/05/16	1	289.00	4.1	289.97	288.50	-3.1	7,854	-0.04%
2023/05/15	1	286.00	1	284.00	281.00	0	7,773	0.00%
2023/05/11	1	282.91	0	0.00	278.00	1	7,758	0.01%
2023/05/10	0	283.00	0	0.00	282.50	0	7,761	0.00%
2023/05/09	1	286.00	11	285.82	287.50	-10	7,767	-0.13%
2023/05/08	1	287.00	2	285.00	281.00	-1	7,773	-0.01%
2023/05/05	1	273.00	6.1	273.58	277.50	-5.1	7,758	-0.07%
2023/05/04	5	269.69	2	270.00	272.50	3	7,857	0.04%
2023/05/02	0	0.00	3.1	276.89	277.50	-3.1	7,915	-0.04%
2023/04/28	5	274.10	5	273.90	274.50	0	7,942	0.00%
2023/04/27	2.1	265.86	1.1	265.64	266.50	1	7,815	0.01%
2023/04/26	0.1	260.00	2.1	266.48	269.00	-2	7,812	-0.03%
2023/04/25	0	261.67	1.1	265.00	258.00	-1.1	7,838	-0.01%
2023/04/24	1.1	259.98	0.1	261.00	268.50	1	7,743	0.01%
2023/04/20	2	257.00	1	256.50	255.00	1	7,732	0.01%
2023/04/19	2	257.26	5	255.00	254.00	-3	7,858	-0.04%
2023/04/17	1	263.00	0	0.00	264.50	1	8,079	0.01%
2023/04/14	2	263.00	0	0.00	263.00	2	8,253	0.02%
2023/04/13	3	266.00	2	266.00	264.00	1	8,265	0.01%
2023/04/12	0	272.50	1	272.00	274.50	-1	8,201	-0.01%
2023/04/11	1	275.50	1.1	274.11	274.00	-0.1	8,246	0.00%
2023/04/10	3.1	271.02	0	0.00	275.50	3.1	8,270	0.04%
2023/04/06	0	274.50	0	0.00	274.50	0	8,283	0.00%
2023/03/31	1	281.50	0.2	286.00	283.00	0.8	8,310	0.01%
2023/03/30	1	278.00	4	279.63	281.00	-3	8,315	-0.04%
2023/03/29	2.1	274.14	0	0.00	272.00	2.1	8,478	0.02%
2023/03/28	3.1	277.25	15	277.00	273.50	-11.9	8,836	-0.13%
2023/03/27	1	281.00	0.1	286.00	285.50	1	8,862	0.01%
2023/03/24	3.3	287.06	8	286.69	286.50	-4.7	9,014	-0.05%
2023/03/23	0	0.00	4	279.63	280.50	-4	8,871	-0.05%
2023/03/22	2	277.75	3	277.50	275.50	-1	8,921	-0.01%
2023/03/21	5	268.48	3	267.67	269.00	2	8,944	0.02%
2023/03/20	5	265.50	2.1	263.04	262.50	3	8,933	0.03%
2023/03/17	3	262.33	16	262.84	261.00	-13	9,094	-0.14%
2023/03/16	11	259.45	8	260.31	259.00	3	9,229	0.03%
2023/03/14	2	261.25	10	261.50	260.00	-8	9,712	-0.08%
2023/03/13	3	260.83	5.1	264.50	266.00	-2.1	9,889	-0.02%
2023/03/10	4.1	264.45	3	266.17	260.00	1.1	9,931	0.01%
2023/03/09	6.1	266.99	5.6	266.89	266.50	0.6	10,174	0.01%
2023/03/08	0.1	262.50	0.1	262.00	263.00	-0.1	10,063	0.00%
2023/03/07	9.1	258.70	7	259.57	258.50	2.1	10,084	0.02%
2023/03/06	3.5	262.00	2.1	262.00	261.00	1.4	10,128	0.01%
2023/03/03	4.1	261.60	7.1	260.56	259.00	-3	10,261	-0.03%
2023/03/02	1	239.00	6	247.50	250.50	-5	10,165	-0.05%
2023/03/01	19	238.26	4	232.50	240.50	15	10,116	0.15%
2023/02/24	2	239.99	1	240.50	235.00	1	10,158	0.01%
2023/02/23	1	240.00	1	242.50	243.00	0	10,183	0.00%
2023/02/22	7	241.07	2	240.50	240.00	5	10,408	0.05%
2023/02/21	5	246.40	7	244.86	247.00	-2	10,602	-0.02%
2023/02/20	1	244.50	0	0.00	244.00	1	10,845	0.01%
2023/02/16	1	245.00	3	247.17	247.50	-2	11,793	-0.02%
2023/02/15	6	243.00	7	237.79	244.00	-1	11,900	-0.01%
2023/02/14	4	238.63	4.2	238.45	238.50	-0.2	11,952	0.00%
2023/02/10	3	238.50	1	237.50	237.00	2	12,572	0.02%
2023/02/09	6	243.00	6	242.42	243.00	0	12,694	0.00%
2023/02/08	10	244.70	3	244.00	244.00	7	12,976	0.05%
2023/02/07	2	240.25	8	243.94	244.00	-6	13,058	-0.05%
2023/02/06	10.1	241.89	9	242.61	239.00	1.1	13,207	0.01%
2023/02/03	8.2	259.21	6.1	257.13	255.00	2.1	13,161	0.02%
2023/02/02	2	259.00	0	0.00	264.50	2	13,207	0.02%
2023/02/01	13	255.38	6	253.17	255.50	7	13,225	0.05%
2023/01/31	5	243.10	3	245.17	243.00	2	13,197	0.02%
2023/01/30	2	241.50	4	243.75	246.00	-2	13,404	-0.01%
2023/01/17	2	233.25	3	234.50	234.50	-1	13,495	-0.01%
2023/01/13	8	230.75	14	236.36	230.00	-6	14,000	-0.04%
2023/01/12	27	234.20	1	233.00	232.00	26	14,152	0.18%
2023/01/11	2	235.50	2	235.25	234.00	0	14,447	0.00%
2023/01/10	10	234.00	8	234.13	236.50	2	14,660	0.01%
2023/01/09	1	233.99	5	234.10	236.00	-4	14,843	-0.03%
2023/01/06	3	226.17	3	223.50	227.50	0	14,819	0.00%
2023/01/05	5.1	219.57	2	219.50	219.50	3.1	14,815	0.02%
2023/01/04	4	226.75	2	222.00	223.00	2	14,728	0.01%
2023/01/03	0	0.00	1	232.50	233.00	-1	14,662	-0.01%
2022/12/30	3	229.00	0	0.00	227.00	3	14,732	0.02%
2022/12/29	1	228.50	1	231.00	231.00	0	14,768	0.00%
2022/12/28	3	234.33	2	237.00	231.50	1	14,913	0.01%
2022/12/27	0	0.00	1	239.00	238.00	-1	15,074	-0.01%
2022/12/26	1	238.00	0	0.00	237.00	1	15,149	0.01%
2022/12/23	5	240.01	6	241.17	242.00	-1	15,276	-0.01%
2022/12/22	0	237.00	1	242.50	243.00	-1	15,283	-0.01%
2022/12/21	11.2	238.34	11.2	237.86	237.00	0	15,279	0.00%
2022/12/20	25.1	249.47	29	240.71	241.50	-3.9	15,189	-0.03%
2022/12/19	20.1	259.89	21	256.67	257.00	-0.9	14,930	-0.01%
2022/12/16	15	261.90	22	262.05	260.00	-7	14,855	-0.05%
2022/12/15	1	272.00	0	0.00	274.00	1	14,757	0.01%
2022/12/14	10	272.65	11	270.91	274.00	-1	14,743	-0.01%
2022/12/13	9	272.72	6.3	279.58	270.00	2.7	14,790	0.02%
2022/12/12	15	280.83	5	280.50	281.00	10	14,675	0.07%
2022/12/09	34	283.78	30	282.02	281.50	4	14,751	0.03%
2022/12/08	18	286.61	42	278.21	287.00	-24	14,641	-0.16%
2022/12/07	41	288.57	39	284.90	278.50	2	14,622	0.01%
2022/12/06	34	309.01	25	309.58	304.50	9	14,293	0.06%
2022/12/05	8.7	308.57	9	310.61	310.50	-0.3	14,155	0.00%
2022/12/02	26	291.08	22	292.05	295.50	4	13,957	0.03%
2022/12/01	8	286.94	12.1	288.93	286.50	-4.1	13,977	-0.03%
2022/11/30	4	268.88	3	270.00	269.50	1	13,656	0.01%
2022/11/29	9	269.17	1	267.00	267.00	8	13,768	0.06%
2022/11/28	11	269.27	2	273.75	273.00	9	13,889	0.06%
2022/11/25	0.2	275.50	1	275.00	271.00	-0.8	14,066	-0.01%
2022/11/24	5	261.50	6	264.33	270.00	-1	13,891	-0.01%
2022/11/21	4	260.00	5	262.30	261.00	-1	13,867	-0.01%
2022/11/18	10.2	263.81	11	257.64	258.00	-0.8	13,855	-0.01%
2022/11/17	19	269.42	25	269.62	267.50	-6	13,777	-0.04%
2022/11/16	5.2	267.48	5.1	271.00	272.50	0.1	13,810	0.00%
2022/11/15	8.1	263.60	18	265.31	270.50	-9.9	13,909	-0.07%
2022/11/14	27.1	263.02	15.7	262.39	263.00	11.4	13,834	0.08%
2022/11/11	10	256.50	5	256.50	256.50	5	13,368	0.04%
2022/11/10	10.1	232.15	5	234.40	233.50	5.1	13,309	0.04%
2022/11/09	2	225.00	5	229.70	234.50	-3	13,340	-0.02%
2022/11/08	9	220.22	9	219.94	219.00	0	13,260	0.00%
2022/11/07	7	215.71	8	217.44	214.50	-1	13,156	-0.01%
2022/11/04	5	212.00	6	215.92	217.00	-1	13,147	-0.01%
2022/11/03	6.2	215.61	4	216.50	217.00	2.2	12,958	0.02%
2022/11/02	2	212.75	7	212.50	217.50	-5	12,985	-0.04%
2022/11/01	3.1	209.36	0	0.00	208.50	3.1	12,849	0.02%
2022/10/31	7.2	212.51	7	211.57	211.50	0.2	12,874	0.00%
2022/10/28	1	205.53	6	210.33	208.50	-5	12,879	-0.04%
2022/10/27	2	203.25	1	203.00	207.00	1	12,750	0.01%
2022/10/26	4	198.75	1	199.50	199.50	3	12,741	0.02%
2022/10/25	3	208.17	1	207.00	207.00	2	12,665	0.02%
2022/10/24	4	208.50	1	211.50	207.50	3	12,654	0.02%
2022/10/21	2	202.50	2	199.00	195.00	0	12,710	0.00%
2022/10/20	5	199.10	4	199.38	199.50	1	12,735	0.01%
2022/10/19	1	205.00	1.1	209.52	205.00	-0.1	12,665	0.00%
2022/10/18	2	195.50	2	198.50	201.00	0	12,497	0.00%
2022/10/17	0.1	190.00	0	0.00	195.00	0.1	12,474	0.00%
2022/10/14	1	193.50	20	191.83	195.50	-19	12,509	-0.15%
2022/10/13	2	183.99	0	0.00	178.00	2	12,619	0.02%
2022/10/12	3	189.17	4	191.38	189.00	-1	12,571	-0.01%
2022/10/11	4	190.74	2	191.50	187.50	2	12,616	0.02%
2022/10/07	1.3	204.62	1	208.00	204.00	0.3	12,604	0.00%
2022/10/06	4	200.50	4	203.00	207.00	0	12,628	0.00%
2022/10/05	6	202.75	4	201.50	200.50	2	12,668	0.02%
2022/10/04	0	0.00	2	199.50	198.00	-2	12,570	-0.02%
2022/10/03	0	0.00	2	189.25	188.50	-2	12,519	-0.02%
2022/09/30	3	182.17	4	184.50	189.00	-1	12,630	-0.01%
2022/09/29	7	189.50	11	188.23	186.00	-4	12,684	-0.03%
2022/09/28	18	193.25	17	188.71	187.00	1	12,715	0.01%
2022/09/27	4	195.50	3	196.83	200.00	1	12,759	0.01%
2022/09/26	9	198.50	8.1	198.01	193.00	0.9	12,737	0.01%
2022/09/23	13	208.23	5	205.90	205.00	8	12,722	0.06%
2022/09/22	5	209.40	5	210.60	207.00	0	12,698	0.00%
2022/09/21	1	215.51	3.1	217.65	216.00	-2.1	12,641	-0.02%
2022/09/20	3.1	217.26	1	220.00	220.50	2.1	12,644	0.02%
2022/09/19	0	0.00	3	224.33	222.00	-3	12,513	-0.02%
2022/09/16	16	223.69	12.1	221.53	221.50	3.9	12,492	0.03%
2022/09/15	2	229.50	2	233.00	228.00	0	12,403	0.00%
2022/09/14	1.1	227.61	0.1	228.00	229.50	1	12,408	0.01%
2022/09/13	1	241.00	3	244.50	240.00	-2	12,285	-0.02%
2022/09/12	1	247.00	2	248.25	246.50	-1	12,262	-0.01%
2022/09/08	3	243.17	3	244.17	242.00	0	12,336	0.00%
2022/09/07	12	242.08	10	240.55	242.00	2	12,397	0.02%
2022/09/06	11	251.73	11	251.82	250.50	0	12,319	0.00%
2022/09/05	6	250.25	6	251.42	247.50	0	12,305	0.00%
2022/09/02	4	244.63	4	245.63	243.00	0	12,206	0.00%
2022/09/01	9.2	249.90	25	254.74	244.50	-15.8	12,032	-0.13%
2022/08/31	3	265.83	15.2	266.94	270.50	-12.2	11,794	-0.10%
2022/08/30	7	266.93	10	265.85	267.50	-3	11,767	-0.03%
2022/08/29	5	262.60	2	264.00	266.50	3	11,715	0.03%
2022/08/26	3	280.83	2	283.00	278.00	1	11,605	0.01%
2022/08/25	12	274.46	1	275.49	276.00	11	11,562	0.10%
2022/08/24	1	273.00	18	270.69	270.00	-17	11,603	-0.15%
2022/08/23	17	279.21	13	277.96	274.00	4	11,453	0.03%
2022/08/22	26	297.08	11	294.36	288.00	15	11,245	0.13%
2022/08/19	1.1	294.80	5	289.30	295.00	-3.9	10,925	-0.04%
2022/08/18	25	272.88	6	277.25	281.50	19	10,763	0.18%
2022/08/17	4	278.63	16	277.16	278.00	-12	10,705	-0.11%
2022/08/16	10	280.50	6	278.00	277.00	4	10,591	0.04%
2022/08/15	5	277.30	13	277.92	282.00	-8	10,432	-0.08%
2022/08/12	19	261.63	4	260.75	261.50	15	10,094	0.15%
2022/08/11	2	254.25	4	255.00	254.00	-2	9,930	-0.02%
2022/08/10	0	0.00	1	253.00	245.50	-1	9,778	-0.01%
2022/08/09	13	249.00	17	250.24	249.00	-4	9,654	-0.04%
2022/08/08	0	0.00	2	244.00	246.50	-2	9,525	-0.02%
2022/08/05	4	244.63	5	245.00	244.00	-1	9,468	-0.01%
2022/08/04	6	235.75	4	238.38	234.50	2	9,353	0.02%
2022/08/03	4	235.38	4	235.25	234.00	0	9,176	0.00%
2022/08/02	1	233.50	6	234.33	238.00	-5	9,128	-0.05%
2022/08/01	10	231.05	17	236.62	243.50	-7	8,992	-0.08%
2022/07/29	11	242.41	8.1	245.12	240.50	2.9	8,840	0.03%
2022/07/28	26.4	248.23	10.2	239.95	238.50	16.1	8,673	0.19%
2022/07/27	5.1	255.15	10	258.90	263.50	-4.9	8,248	-0.06%
2022/07/26	5	257.40	2	259.50	254.50	3	7,993	0.04%
2022/07/25	2	272.00	0	0.00	272.00	2	7,811	0.03%
2022/07/22	11	281.45	8	277.50	278.50	3	7,679	0.04%
2022/07/21	3	277.00	6	278.75	282.00	-3	7,498	-0.04%
2022/07/20	4	263.63	8	263.44	266.50	-4	7,230	-0.06%
2022/07/19	6	257.25	5	253.30	253.00	1	7,063	0.01%
2022/07/18	2	252.75	2	259.00	259.00	0	7,012	0.00%
2022/07/15	5	246.40	6	250.42	253.50	-1	6,872	-0.01%
2022/07/14	4.1	238.68	4	243.38	247.00	0.1	6,744	0.00%
2022/07/13	2	243.50	3	248.50	242.00	-1	6,583	-0.02%
2022/07/12	3	243.17	2	239.00	238.50	1	6,465	0.02%
2022/07/11	2	254.23	0	0.00	248.50	2	6,373	0.03%
2022/07/08	7	256.93	8	258.13	262.00	-1	6,216	-0.02%
2022/07/07	1	245.50	2.1	248.31	251.50	-1.1	5,992	-0.02%
2022/07/06	5	246.00	5	245.10	243.00	0	5,833	0.00%
2022/07/05	14	244.21	12	240.58	247.00	2	5,761	0.03%
2022/07/04	37	253.70	37	251.27	244.00	0	5,570	0.00%
2022/07/01	1	259.00	1.1	260.27	244.00	-0.1	5,428	0.00%
2022/06/30	1.1	261.55	1	264.00	260.50	0.1	5,294	0.00%
2022/06/29	2	279.25	1	277.50	273.50	1	5,213	0.02%
2022/06/28	1	288.00	0	0.00	289.50	1	5,134	0.02%
2022/06/27	0	0.00	3	304.50	312.50	-3	5,099	-0.06%
2022/06/24	4	287.26	4	284.00	284.50	0	5,038	0.00%
2022/06/23	3	288.00	2	286.50	286.50	1	4,981	0.02%
2022/06/22	3	298.67	1	298.50	294.00	2	4,931	0.04%
2022/06/21	1	306.00	2	308.75	314.00	-1	4,846	-0.02%
2022/06/20	5	310.59	15	303.57	299.00	-10	4,812	-0.21%
2022/06/17	14.1	314.60	4	318.25	316.00	10.1	4,736	0.21%
2022/06/16	5	328.10	10.1	325.29	316.00	-5.1	4,613	-0.11%
2022/06/15	6.1	336.53	8	329.55	329.50	-1.9	4,489	-0.04%
2022/06/14	3	338.00	8	340.25	343.00	-5	4,421	-0.11%
2022/06/13	10	347.55	13	345.65	345.00	-3	4,377	-0.07%
2022/06/10	1.1	358.94	1	365.00	365.00	0.1	4,379	0.00%
2022/06/09	1.1	370.45	4	371.00	372.00	-2.9	4,350	-0.07%
2022/06/08	0	0.00	0.2	370.33	365.00	-0.2	4,333	0.00%
2022/06/07	10.3	367.26	6	367.83	367.50	4.3	4,335	0.10%
2022/06/06	4.1	374.12	4	376.13	373.00	0.1	4,331	0.00%
2022/06/02	3	368.99	2.1	366.29	372.00	0.9	4,373	0.02%
2022/06/01	22	376.98	8.2	371.20	371.00	13.8	4,385	0.31%
2022/05/31	1.1	392.41	0	0.00	394.50	1.1	4,295	0.03%
2022/05/30	1	390.50	6	394.00	395.00	-5	4,324	-0.12%
2022/05/27	2	375.00	1	376.98	376.50	1	4,282	0.02%
2022/05/26	9	371.89	7	370.43	368.00	2	4,372	0.05%
2022/05/25	4.2	374.55	3.1	382.74	381.00	1.1	4,314	0.02%
2022/05/24	3.1	383.24	0	0.00	380.00	3.1	4,219	0.07%
2022/05/23	2	398.75	2	398.75	397.50	0	4,195	0.00%
2022/05/20	3	405.33	3	401.50	401.50	0	4,207	0.00%
2022/05/19	1	399.00	1	402.50	407.50	0	4,241	0.00%
2022/05/18	3	412.67	6	414.00	414.00	-3	4,263	-0.07%
2022/05/17	1	403.00	1	407.50	407.50	0	4,259	0.00%
2022/05/16	3	405.00	3	403.67	401.00	0	4,301	0.00%
2022/05/13	5	387.70	6	390.42	398.00	-1	4,277	-0.02%
2022/05/12	5.1	384.76	2	384.25	381.00	3.1	4,265	0.07%
2022/05/11	10	397.40	10	392.00	391.00	0	4,229	0.00%
2022/05/09	4	402.88	4	396.50	395.00	0	4,273	0.00%
2022/05/06	4	396.00	4	398.38	401.50	0	4,351	0.00%
2022/05/05	2	415.00	2	418.50	418.00	0	4,332	0.00%
2022/05/04	2	403.35	2.1	405.79	398.50	-0.1	4,312	0.00%
2022/05/03	4.1	400.24	4	398.50	399.50	0.1	4,350	0.00%
2022/04/29	2	403.75	2	406.00	404.00	0	4,417	0.00%
2022/04/28	2	399.75	2	398.25	395.00	0	4,424	0.00%
2022/04/27	9	387.72	9.1	393.54	409.00	-0.1	4,415	0.00%
2022/04/26	3.1	411.81	3	409.33	406.00	0.1	4,382	0.00%
2022/04/25	7	406.57	4	406.88	406.50	3	4,401	0.07%
2022/04/22	4.3	449.08	3	438.33	434.50	1.3	4,379	0.03%
2022/04/21	1	460.00	1	467.50	462.50	0	4,380	0.00%
2022/04/19	1	450.50	1	449.00	449.00	0	4,421	0.00%
2022/04/18	1	442.00	1	440.50	440.50	0	4,468	0.00%
2022/04/15	7.1	450.85	6	440.00	441.00	1.1	4,550	0.02%
2022/04/14	5	465.30	5	469.00	467.00	0	4,539	0.00%
2022/04/13	2	460.25	2	464.75	466.00	0	4,553	0.00%
2022/04/12	3.2	456.55	4	453.38	454.00	-0.8	4,575	-0.02%
2022/04/11	3	466.53	0	0.00	455.00	3	4,551	0.07%
2022/04/08	5	507.20	4	503.00	498.00	1	4,520	0.02%
2022/04/07	4	518.25	4	513.50	509.00	0	4,488	0.00%
2022/04/06	4	510.25	3	513.33	516.00	1	4,446	0.02%
2022/04/01	2	513.50	2	518.00	526.00	0	4,428	0.00%
2022/03/31	5	526.00	3.1	526.92	524.00	1.9	4,442	0.04%
2022/03/30	0	536.00	2	538.00	537.00	-2	4,433	-0.04%
2022/03/29	2	514.50	2	521.00	522.00	0	4,437	0.00%
2022/03/25	2	514.03	3.1	517.74	518.00	-1	4,437	-0.02%
2022/03/24	3	512.33	4	508.50	508.00	-1	4,422	-0.02%
2022/03/23	1	515.00	9	513.56	514.00	-8	4,439	-0.18%
2022/03/22	2	489.25	3	492.00	490.00	-1	4,435	-0.02%
2022/03/21	4	484.88	3	488.50	488.50	1	4,483	0.02%
2022/03/18	2	487.00	2	479.00	480.50	0	4,509	0.00%
2022/03/17	1	488.52	6	488.33	489.50	-5	4,508	-0.11%
2022/03/16	8	460.56	8	460.00	460.00	0	4,481	0.00%
2022/03/15	12	465.00	8	459.06	458.50	4	4,464	0.09%
2022/03/14	6	479.67	5	485.00	485.00	1	4,419	0.02%
2022/03/11	8.1	490.12	8	488.06	489.00	0.1	4,433	0.00%
2022/03/10	2	495.75	3	503.17	498.50	-1	4,467	-0.02%
2022/03/09	4	484.38	2	486.25	486.50	2	4,471	0.04%
2022/03/08	12.1	488.91	8	478.69	475.50	4.1	4,524	0.09%
2022/03/07	9	509.33	3	498.33	494.50	6	4,516	0.13%
2022/03/04	2	539.50	3	546.00	547.00	-1	4,550	-0.02%
2022/03/03	11	548.47	9	536.78	535.00	2	4,564	0.04%
2022/03/02	1	538.00	1	548.00	548.00	0	4,631	0.00%
2022/03/01	1	537.00	1	547.00	539.00	0	4,670	0.00%
2022/02/25	5	529.00	4	527.25	524.00	1	4,634	0.02%
2022/02/24	2	519.52	3	516.67	512.00	-1	4,608	-0.02%
2022/02/23	5	523.60	3	527.67	529.00	2	4,578	0.04%
2022/02/22	3	524.67	2	522.00	521.00	1	4,598	0.02%
2022/02/21	3	537.67	3	534.00	533.00	0	4,628	0.00%
2022/02/18	1	527.00	1	537.00	536.00	0	4,626	0.00%
2022/02/17	6	526.50	5	527.40	525.00	1	4,648	0.02%
2022/02/16	1	518.00	2	526.00	528.00	-1	4,739	-0.02%
2022/02/15	1	506.00	1	509.00	502.00	0	4,807	0.00%
2022/02/14	5	496.20	6	498.08	496.00	-1	4,926	-0.02%
2022/02/11	3	517.33	2	516.00	514.00	1	5,001	0.02%
2022/02/10	5	520.40	1	529.00	516.00	4	5,059	0.08%
2022/02/09	5	516.00	8	520.13	526.00	-3	5,105	-0.06%
2022/02/08	1	512.00	3	500.83	506.00	-2	5,149	-0.04%
2022/02/07	1	481.00	1	478.00	478.00	0	5,192	0.00%
2022/01/26	4	478.38	4	476.88	472.00	0	5,269	0.00%
2022/01/25	8	483.56	8	480.25	477.00	0	5,410	0.00%
2022/01/24	6	484.33	7	486.71	496.00	-1	5,518	-0.02%
2022/01/21	8.1	505.33	4	496.75	490.50	4.1	5,596	0.07%
2022/01/20	9	512.22	16	519.94	526.00	-7	5,627	-0.12%
2022/01/19	8	525.50	3	532.00	519.00	5	5,821	0.09%
2022/01/18	0	0.00	4	544.50	545.00	-4	5,860	-0.07%
2022/01/17	1	524.02	5	532.60	528.00	-4	5,876	-0.07%
2022/01/14	9	505.11	9	510.89	514.00	0	5,944	0.00%
2022/01/13	2	514.50	5	513.80	520.00	-3	6,018	-0.05%
2022/01/12	5	511.40	2	510.00	505.00	3	6,150	0.05%
2022/01/11	11	508.00	5	510.80	509.00	6	6,285	0.10%
2022/01/10	13	532.85	6	521.50	517.00	7	6,323	0.11%
2022/01/06	1	578.00	1	573.00	573.00	0	6,406	0.00%
2022/01/05	0	591.00	0	0.00	589.00	0	6,501	0.00%
2022/01/04	3	591.00	1	585.06	585.00	2	6,518	0.03%
2022/01/03	2	581.50	2	583.50	583.00	0	6,579	0.00%
2021/12/30	1	570.01	1	572.00	572.00	0	6,628	0.00%
2021/12/28	1	573.00	2	571.00	572.00	-1	6,892	-0.01%
2021/12/27	1	575.00	1	576.00	576.00	0	6,985	0.00%
2021/12/23	1	574.00	3	577.67	573.00	-2	7,209	-0.03%
2021/12/22	1	578.00	0	0.00	571.00	1	7,317	0.01%
2021/12/20	10	564.00	2	569.50	565.00	8	7,459	0.11%
2021/12/17	4	568.50	1	565.00	565.00	3	7,547	0.04%
2021/12/16	5	574.40	3	571.67	572.00	2	7,602	0.03%
2021/12/15	2	558.00	2	569.00	575.00	0	7,603	0.00%
2021/12/14	1.1	556.19	1	559.00	556.00	0.1	7,611	0.00%
2021/12/10	1	576.00	1	581.00	572.00	0	7,717	0.00%
2021/12/07	2	588.50	2	588.00	586.00	0	7,757	0.00%
2021/12/06	3	591.33	3	583.67	581.00	0	7,771	0.00%
2021/12/03	1	597.00	1.1	604.05	601.00	-0.1	7,856	0.00%
2021/12/02	10	606.30	10	595.70	590.00	0	7,958	0.00%
2021/12/01	4	618.25	4	610.00	608.00	0	8,101	0.00%
2021/11/30	0	0.00	8.1	621.99	626.00	-8.1	8,105	-0.10%
2021/11/29	4	581.50	4	583.00	584.00	0	8,059	0.00%
2021/11/26	2	584.00	2	585.50	585.00	0	8,084	0.00%
2021/11/25	4	569.00	4	577.00	579.00	0	8,020	0.00%
2021/11/24	4	567.75	4	573.00	566.00	0	8,127	0.00%
2021/11/23	4	551.75	4	557.75	558.00	0	8,264	0.00%
2021/11/22	1	545.97	1	550.00	561.00	0	8,299	0.00%
2021/11/19	2	550.00	2	553.50	548.00	0	8,432	0.00%
2021/11/18	3	555.00	3	553.67	548.00	0	8,499	0.00%
2021/11/17	2	558.50	1	559.00	560.00	1	8,526	0.01%
2021/11/16	5	561.59	2	565.50	561.00	3	8,574	0.04%
2021/11/15	0.1	573.00	0	0.00	562.00	0.1	8,567	0.00%
2021/11/12	4	577.50	3	583.00	574.00	1	8,598	0.01%
2021/11/11	2	570.00	4	570.50	576.00	-2	8,569	-0.02%
2021/11/10	2	548.00	2	551.00	555.00	0	8,532	0.00%
2021/11/09	1	543.00	1	549.00	542.00	0	8,549	0.00%
2021/11/08	2	542.50	1	536.00	536.00	1	8,522	0.01%
2021/11/05	3	534.67	3	541.33	558.00	0	8,506	0.00%
2021/11/04	3	541.33	3	549.31	535.00	0	8,427	0.00%
2021/11/03	4	517.25	5	519.80	530.00	-1	8,376	-0.01%
2021/11/02	2	525.51	3	538.33	526.00	-1	8,331	-0.01%
2021/11/01	1	523.00	0.1	509.00	514.00	0.9	8,267	0.01%
2021/10/29	1	484.50	2	485.75	490.50	-1	8,313	-0.01%
2021/10/28	2	471.73	1	470.50	465.50	1	8,216	0.01%
2021/10/27	2	467.00	3.1	461.10	470.50	-1.1	8,151	-0.01%
2021/10/26	1	442.00	0	0.00	440.50	1	7,978	0.01%
2021/10/25	4	441.63	2	442.50	442.00	2	8,045	0.02%
2021/10/22	5	444.10	5.1	441.68	440.50	-0.1	8,096	0.00%
2021/10/21	3	445.67	3	431.00	430.00	0	8,048	0.00%
2021/10/20	6	446.08	6	447.75	456.50	0	8,036	0.00%
2021/10/19	5	443.20	5	431.10	450.50	0	7,971	0.00%
2021/10/18	4	410.00	4	410.75	412.00	0	7,845	0.00%
2021/10/15	2	404.50	2	408.25	413.50	0	7,803	0.00%
2021/10/14	3	395.50	3	399.00	392.50	0	7,727	0.00%
2021/10/13	4.1	402.34	2	393.00	393.00	2.1	7,675	0.03%
2021/10/12	2	421.75	2	419.50	418.50	0	7,620	0.00%
2021/10/08	1	426.00	1	436.00	430.00	0	7,639	0.00%
2021/10/07	0	0.00	1	433.50	431.00	-1	7,595	-0.01%
2021/10/06	3	415.50	2	410.00	407.00	1	7,534	0.01%
2021/10/05	7	421.64	7	411.43	425.00	0	7,507	0.00%
2021/10/04	6	419.33	6	408.00	401.50	0	7,422	0.00%
2021/10/01	3	428.50	3	429.33	423.00	0	7,494	0.00%
2021/09/30	3	426.17	2	430.00	435.00	1	7,545	0.01%
2021/09/29	4	426.75	4	425.50	419.00	0	7,446	0.00%
2021/09/28	5	447.60	5	452.00	463.00	0	7,375	0.00%
2021/09/27	2	464.75	2	467.75	461.00	0	7,334	0.00%
2021/09/24	0	0.00	5	480.00	473.00	-5	7,293	-0.07%
2021/09/23	1	462.00	5	467.60	469.50	-4	7,221	-0.06%
2021/09/22	1	442.00	2	445.25	443.00	-1	7,174	-0.01%
2021/09/16	1	459.50	1	452.00	449.00	0	7,207	0.00%
2021/09/14	2	443.00	1	439.50	444.00	1	7,355	0.01%
2021/09/10	1	419.50	1	423.00	433.00	0	7,642	0.00%
2021/09/09	3	416.17	3	415.00	420.50	0	7,689	0.00%
2021/09/08	23	413.54	8	409.25	410.00	15	7,719	0.19%
2021/09/07	3	438.00	3	439.00	438.50	0	7,636	0.00%
2021/09/06	5	438.80	6.2	441.86	453.50	-1.2	7,514	-0.02%
2021/09/03	2	419.00	2	423.50	427.00	0	7,378	0.00%
2021/09/02	4.1	422.39	34	419.85	413.00	-29.9	7,455	-0.40%
2021/09/01	0	0.00	1.4	429.29	426.00	-1.4	7,564	-0.02%
2021/08/31	21	419.83	1	418.50	421.50	20	7,632	0.26%
2021/08/30	35.1	416.92	5	423.00	420.50	30.1	7,856	0.38%
2021/08/27	5	405.60	11	401.41	413.00	-6	7,882	-0.08%
2021/08/26	2.2	380.48	1	381.50	379.50	1.2	7,929	0.01%
2021/08/25	2.2	392.99	2	385.00	387.50	0.2	7,950	0.00%
2021/08/24	4	381.00	2	387.75	369.50	2	7,916	0.03%
2021/08/23	0	0.00	3	381.33	387.00	-3	8,053	-0.04%
2021/08/20	3	367.50	3	369.83	365.00	0	8,070	0.00%
2021/08/19	6	365.83	4	370.25	360.00	2	8,102	0.02%
2021/08/18	0	348.50	2	370.00	373.50	-2	8,165	-0.02%
2021/08/17	6	366.67	2	371.50	352.00	4	8,221	0.05%
2021/08/16	16	374.53	12	376.58	375.50	4	8,285	0.05%
2021/08/13	5	391.20	2	392.00	380.00	3	8,408	0.04%
2021/08/12	0	0.00	3	399.83	400.50	-3	8,396	-0.04%
2021/08/11	1	397.00	4	387.50	385.00	-3	8,478	-0.04%
2021/08/09	4	411.75	3	420.00	402.50	1	9,021	0.01%
2021/08/06	3	413.83	3	415.17	416.00	0	9,206	0.00%
2021/08/05	6	406.92	6.1	410.61	414.50	-0.1	9,399	0.00%
2021/08/04	5	412.30	5	414.00	396.00	0	9,662	0.00%
2021/08/03	2	399.00	4	400.50	405.50	-2	9,629	-0.02%
2021/08/02	4	395.25	2	400.75	389.50	2	9,681	0.02%
2021/07/30	3.1	407.29	2	405.50	397.00	1.1	9,818	0.01%
2021/07/29	2	408.50	6	408.58	416.00	-4	9,932	-0.04%
2021/07/28	1	381.00	2.2	376.23	383.50	-1.2	9,954	-0.01%
2021/07/27	4	378.25	1	374.00	375.50	3	10,059	0.03%
2021/07/26	4	388.50	2	392.50	385.50	2	10,058	0.02%
2021/07/23	13.2	404.21	7	405.14	391.50	6.2	10,051	0.06%
2021/07/22	3	425.00	3	420.83	427.50	0	10,131	0.00%
2021/07/21	6	416.42	6	417.67	409.00	0	10,227	0.00%
2021/07/20	5	422.20	5	420.50	418.50	0	10,396	0.00%
2021/07/19	4.1	423.13	3	424.50	420.00	1.1	10,432	0.01%
2021/07/16	0	419.88	5.2	428.08	436.00	-5.2	10,488	-0.05%
2021/07/15	8	423.80	6	422.75	419.50	2	10,505	0.02%
2021/07/14	1	423.50	1	428.00	434.00	0	10,527	0.00%
2021/07/13	8	429.41	1	416.00	420.00	7	10,581	0.07%
2021/07/09	3	422.33	7	424.86	418.00	-4	10,783	-0.04%
2021/07/08	8	429.19	5	438.90	419.00	3	10,861	0.03%
2021/07/07	3	429.17	6	425.58	424.50	-3	10,779	-0.03%
2021/07/06	7	405.07	9	405.72	407.50	-2	10,703	-0.02%
2021/07/05	5	398.80	10	402.10	406.00	-5	10,729	-0.05%
2021/07/02	5	391.00	6	392.50	391.50	-1	10,733	-0.01%
2021/07/01	5	380.22	4	376.00	379.00	1	10,827	0.01%
2021/06/30	2	385.00	2	387.25	389.50	0	10,896	0.00%
2021/06/29	5	388.20	5	385.80	389.00	0	11,072	0.00%
2021/06/28	1	389.00	1	392.00	387.50	0	11,215	0.00%
2021/06/25	9.2	400.76	3.1	393.49	393.00	6.1	11,430	0.05%
2021/06/24	5	405.10	6	409.67	402.50	-1	11,444	-0.01%
2021/06/23	4	393.13	6	394.08	394.00	-2	11,434	-0.02%
2021/06/22	5	381.52	28.1	370.41	387.00	-23.1	11,496	-0.20%
2021/06/21	25	362.04	3	370.50	358.50	22	11,504	0.19%
2021/06/18	3	361.33	2	361.75	359.50	1	11,641	0.01%
2021/06/17	1	339.00	20	353.50	354.50	-19	11,625	-0.16%
2021/06/16	1	355.00	1	347.00	340.50	0	11,770	0.00%
2021/06/15	2	346.75	0	0.00	347.00	2	11,979	0.02%
2021/06/11	30	347.50	20	351.25	345.50	10	12,086	0.08%
2021/06/10	11	351.14	0	0.00	348.50	11	12,066	0.09%
2021/06/09	0.1	361.00	1	363.00	361.50	-0.9	12,014	-0.01%
2021/06/07	29.2	347.78	22.1	350.36	352.00	7.1	12,149	0.06%
2021/06/04	0	0.00	21	341.19	341.00	-21	12,164	-0.17%
2021/06/03	8.1	330.71	7	335.43	335.50	1.1	12,286	0.01%
2021/06/02	1.3	319.65	0	0.00	319.50	1.3	12,406	0.01%
2021/05/31	1	334.00	4	328.25	330.50	-3	12,903	-0.02%
2021/05/27	2	313.50	2	316.25	318.00	0	13,120	0.00%
2021/05/26	1	316.00	0	0.00	318.00	1	13,659	0.01%
2021/05/25	0	0.00	6.1	328.39	323.00	-6.1	13,888	-0.04%
2021/05/24	0.1	318.50	1	322.00	322.50	-0.9	14,179	-0.01%
2021/05/21	2	305.00	8	309.63	315.00	-6	14,241	-0.04%
2021/05/20	10	292.00	0	297.50	292.00	10	14,242	0.07%
2021/05/19	0	0.00	2	315.50	303.50	-2	14,320	-0.01%
2021/05/18	3	316.33	3	317.67	310.00	0	14,420	0.00%
2021/05/17	0	0.00	86	299.52	302.00	-86	14,416	-0.60%
2021/05/14	2	293.25	2	297.50	290.00	0	14,577	0.00%
2021/05/13	3	271.00	4	270.88	283.50	-1	14,722	-0.01%
2021/05/12	29	268.09	3	274.50	268.50	26	14,720	0.18%
2021/05/11	37	291.00	1	277.00	279.50	36	14,604	0.25%
2021/05/07	2	308.25	4	311.75	318.00	-2	14,693	-0.01%
2021/05/06	5	301.30	5	302.00	305.00	0	14,811	0.00%
2021/05/05	2	297.75	0	0.00	289.00	2	14,962	0.01%
2021/05/03	34	304.81	33	300.11	298.50	1	15,361	0.01%
2021/04/29	1	322.50	2	318.00	318.50	-1	15,576	-0.01%
2021/04/28	3	318.00	2	320.50	316.00	1	15,722	0.01%
2021/04/27	6	305.67	8	307.56	307.50	-2	15,651	-0.01%
2021/04/26	14.2	307.93	9	310.83	305.50	5.2	15,604	0.03%
2021/04/23	1	323.50	2	323.25	324.50	-1	15,471	-0.01%
2021/04/22	0	0.00	4	324.75	315.50	-4	15,551	-0.03%
2021/04/21	2	321.50	1	326.00	316.00	1	15,609	0.01%
2021/04/20	1.1	317.89	2	318.25	320.50	-0.9	15,797	-0.01%
2021/04/19	6.9	323.30	0	0.00	319.50	6.9	15,976	0.04%
2021/04/16	10	334.20	4	332.88	332.50	6	16,094	0.04%
2021/04/15	3	330.33	3	332.50	341.50	0	16,156	0.00%
2021/04/14	5	313.00	1	320.50	315.50	4	16,343	0.02%
2021/04/12	1	326.00	0	0.00	323.00	1	17,156	0.01%
2021/04/09	1	336.00	1	340.50	334.50	0	17,408	0.00%
2021/04/08	4	334.63	3	331.50	332.50	1	17,517	0.01%
2021/04/07	3	340.00	1	341.00	340.50	2	17,676	0.01%
2021/04/06	7	352.07	7	356.36	351.00	0	17,697	0.00%
2021/04/01	37	353.81	8	361.75	351.50	29	17,728	0.16%
2021/03/31	2	350.00	1	350.00	354.00	1	17,659	0.01%
2021/03/30	11	344.91	13	347.65	356.00	-2	17,607	-0.01%
2021/03/29	3	337.00	3	337.83	332.00	0	17,594	0.00%
2021/03/26	2	327.00	3	330.00	335.50	-1	17,648	-0.01%
2021/03/25	17	322.21	16	318.97	318.00	1	17,696	0.01%
2021/03/24	2	325.00	27	317.33	326.00	-25	17,729	-0.14%
2021/03/23	25	310.06	20	315.03	305.50	5	17,862	0.03%
2021/03/22	1	306.50	1	305.00	306.50	0	17,897	0.00%
2021/03/19	17	301.29	0	0.00	307.00	17	18,207	0.09%
2021/03/18	2	308.75	56	306.72	312.50	-54	18,415	-0.29%
2021/03/17	15	298.47	2	300.75	299.00	13	19,046	0.07%
2021/03/15	1	297.50	4	293.63	296.00	-3	19,156	-0.02%
2021/03/12	8	295.25	5	297.00	292.00	3	19,332	0.02%
2021/03/11	1	287.50	3	287.50	293.00	-2	19,290	-0.01%
2021/03/10	2	284.74	4.1	282.80	283.50	-2	19,312	-0.01%
2021/03/09	10	277.50	5	276.30	273.50	5	19,378	0.03%
2021/03/08	8	296.40	5	286.90	279.50	3	19,323	0.02%
2021/03/05	17	279.91	13	283.46	295.00	4	19,253	0.02%
2021/03/04	5	280.00	4	281.75	278.50	1	19,494	0.01%
2021/03/03	6	281.75	1	280.00	280.50	5	20,089	0.02%
2021/03/02	2	305.75	2	297.00	291.00	0	20,206	0.00%
2021/02/26	34	300.57	9	304.72	299.00	25	20,621	0.12%
2021/02/25	31	307.05	7	316.43	306.00	24	20,571	0.12%
2021/02/24	4	305.63	24	297.81	295.00	-20	20,482	-0.10%
2021/02/23	22	286.61	1	284.00	286.00	21	20,111	0.10%
2021/02/22	3	298.50	3	297.83	294.50	0	20,077	0.00%
2021/02/19	1	286.00	2	294.00	290.00	-1	20,068	0.00%
2021/02/18	2	284.75	1	292.50	288.00	1	20,471	0.00%
2021/02/17	6	283.67	5	287.10	286.50	1	20,394	0.00%
2021/02/05	9	258.83	9	262.61	265.00	0	20,323	0.00%
2021/02/04	2	249.00	4	248.25	254.00	-2	20,022	-0.01%
2021/02/03	2	249.25	2	245.50	243.50	0	19,998	0.00%
2021/02/02	4	237.25	4	239.13	246.00	0	20,266	0.00%
2021/02/01	10	226.35	12	229.42	233.00	-2	20,194	-0.01%
2021/01/29	4	236.13	4	234.25	226.00	0	20,282	0.00%
2021/01/28	4	237.75	2	237.25	236.00	2	20,453	0.01%
2021/01/27	6	241.50	8	245.13	248.00	-2	20,900	-0.01%
2021/01/26	3	240.83	3	240.83	238.00	0	20,689	0.00%
2021/01/25	16	250.34	14	236.82	233.50	2	20,465	0.01%
2021/01/22	3	241.67	6	238.75	253.50	-3	20,285	-0.01%
2021/01/21	13	224.96	25	223.64	230.50	-12	20,632	-0.06%
2021/01/20	10	217.00	5	221.30	216.50	5	20,912	0.02%
2021/01/19	8	222.81	6	221.33	221.00	2	20,942	0.01%
2021/01/18	3	220.00	8	221.88	223.00	-5	20,942	-0.02%
2021/01/15	11	220.50	6.4	221.94	219.00	4.6	21,070	0.02%
2021/01/14	4.1	222.07	3	221.50	224.00	1.1	21,183	0.00%
2021/01/13	5	227.20	1	221.00	220.00	4	21,377	0.02%
2021/01/12	3	216.81	3	220.50	222.00	0	21,255	0.00%
2021/01/11	3	216.98	14.1	216.44	221.00	-11	21,231	-0.05%
2021/01/08	11.2	211.82	4	215.25	216.00	7.2	21,161	0.03%
2021/01/07	1	210.00	14	215.89	212.50	-13	21,266	-0.06%
2021/01/06	24.1	209.88	13	209.88	205.50	11.1	21,103	0.05%
2021/01/05	21	207.62	16	210.50	209.00	5	20,767	0.02%
2021/01/04	2	193.25	10	193.60	200.00	-8	20,315	-0.04%
2020/12/31	3	182.17	10	182.40	182.00	-7	20,417	-0.03%
2020/12/30	2	178.75	27	177.06	178.00	-25	20,352	-0.12%
2020/12/29	4	173.50	5	175.00	175.00	-1	20,296	0.00%
2020/12/28	6	170.08	9	172.28	173.50	-3	20,363	-0.01%
2020/12/25	4	170.75	2	173.46	168.50	2	20,484	0.01%
2020/12/24	33	173.26	5	172.70	171.50	28	20,704	0.14%
2020/12/23	7	175.07	36	175.97	176.50	-29	21,025	-0.14%
2020/12/22	7	171.79	4	170.75	170.00	3	21,244	0.01%
2020/12/21	11	171.45	7	173.71	177.00	4	21,463	0.02%
2020/12/18	6	173.42	3	174.33	173.00	3	21,402	0.01%
2020/12/17	27	175.96	22	179.00	176.50	5	21,487	0.02%
2020/12/16	6	177.50	6	177.92	176.50	0	21,308	0.00%
2020/12/15	37	175.58	16	178.75	174.50	21	21,169	0.10%
2020/12/14	9	182.61	17	182.21	186.00	-8	21,176	-0.04%
2020/12/11	16	181.19	10	184.05	173.50	6	21,227	0.03%
2020/12/10	3	176.17	6	177.42	178.00	-3	20,892	-0.01%
2020/12/09	8	178.25	2	177.25	177.00	6	20,964	0.03%
2020/12/08	3	177.83	3.3	174.12	180.00	-0.3	21,114	0.00%
2020/12/07	0	0.00	3	174.67	172.50	-3	21,181	-0.01%
2020/12/04	3	171.17	2	171.25	169.50	1	21,257	0.00%
2020/12/03	5	168.90	3	173.83	172.00	2	21,423	0.01%
2020/12/02	5	178.70	5	178.60	177.50	0	21,593	0.00%
2020/12/01	7	177.14	8	176.00	175.00	-1	21,832	0.00%
2020/11/30	10	176.20	12	179.13	181.00	-2	22,146	-0.01%
2020/11/27	13	171.85	18	168.58	171.00	-5	22,106	-0.02%
2020/11/26	4	157.50	7	163.50	165.00	-3	21,958	-0.01%
2020/11/25	21	154.86	16	155.25	150.00	5	21,831	0.02%
2020/11/24	5	146.00	21.2	147.11	152.50	-16.2	21,510	-0.08%
2020/11/23	6	140.50	9	140.78	139.00	-3	21,122	-0.01%
2020/11/20	10	135.90	6	136.75	138.00	4	21,154	0.02%
2020/11/19	3	137.17	1	138.00	136.50	2	21,594	0.01%
2020/11/18	5	141.10	7	141.21	140.50	-2	22,024	-0.01%
2020/11/17	15	144.27	16	141.53	144.00	-1	22,546	0.00%
2020/11/16	5	135.70	1	135.50	134.50	4	22,619	0.02%
2020/11/13	9	133.56	12	132.54	133.50	-3	23,023	-0.01%
2020/11/12	7	132.21	6	132.25	133.00	1	23,372	0.00%
2020/11/11	17	132.88	15	131.27	130.00	2	24,230	0.01%
2020/11/10	3	130.50	2	130.75	131.00	1	24,580	0.00%
2020/11/09	5	126.30	0	0.00	125.50	5	24,922	0.02%
2020/11/06	2	128.25	1	130.50	126.50	1	25,163	0.00%
2020/11/05	8	125.75	14	127.14	127.50	-6	25,319	-0.02%
2020/11/04	4	124.13	17	124.59	125.50	-13	25,317	-0.05%
2020/11/03	0	0.00	1	118.00	118.00	-1	24,845	0.00%
2020/11/02	1	116.00	0	0.00	116.50	1	25,018	0.00%
2020/10/30	11	114.09	11	115.00	115.50	0	25,649	0.00%
2020/10/29	3	111.83	11	112.27	114.50	-8	25,690	-0.03%
2020/10/28	19	114.45	4	111.00	111.00	15	25,271	0.06%
2020/10/27	1	117.00	0	0.00	121.00	1	24,968	0.00%
2020/10/26	2	119.00	1	119.00	119.00	1	25,251	0.00%
2020/10/23	2	120.75	6	119.83	121.00	-4	25,337	-0.02%
2020/10/22	5	120.70	1	122.00	121.50	4	25,415	0.02%
2020/10/21	2	129.75	1	131.00	125.50	1	25,266	0.00%
2020/10/16	0	0.00	16	123.81	124.50	-16	25,702	-0.06%
2020/10/15	8	129.06	0	0.00	128.00	8	25,721	0.03%
2020/10/14	0	0.00	2	128.00	127.50	-2	25,500	-0.01%
2020/10/13	1	123.50	2	123.00	123.00	-1	25,389	0.00%
2020/10/12	1	125.50	0	0.00	124.50	1	25,464	0.00%
2020/10/08	6	126.67	16	126.47	127.00	-10	25,504	-0.04%
2020/10/06	0	0.00	2	122.00	121.50	-2	25,325	-0.01%
2020/10/05	6	119.33	6	118.58	119.50	0	25,291	0.00%
2020/09/30	1	117.00	1	115.50	118.00	0	25,190	0.00%
2020/09/29	7	116.50	2	115.50	116.00	5	25,088	0.02%
2020/09/28	15	121.63	17	121.53	120.50	-2	24,889	-0.01%
2020/09/25	7	118.57	7	116.50	113.00	0	24,582	0.00%
2020/09/24	8	121.19	1	120.00	119.50	7	24,484	0.03%
2020/09/23	1	127.00	1	127.00	128.00	0	24,310	0.00%
2020/09/22	2	130.00	2	128.00	127.00	0	24,831	0.00%
2020/09/21	2	131.75	0	0.00	130.00	2	24,943	0.01%
2020/09/17	0	0.00	4	135.63	136.00	-4	24,892	-0.02%
2020/09/16	9	133.78	13	133.77	133.00	-4	24,713	-0.02%
2020/09/15	10	130.90	15	130.90	129.50	-5	24,499	-0.02%
2020/09/14	2	126.00	3	126.17	125.50	-1	24,093	0.00%
2020/09/11	3	124.00	2	124.25	123.00	1	24,262	0.00%
2020/09/10	5	128.20	0	0.00	126.00	5	24,201	0.02%
2020/09/09	4	130.38	8	128.63	132.00	-4	24,286	-0.02%
2020/09/08	7	130.00	4	129.13	128.00	3	24,190	0.01%
2020/09/07	6	132.00	3	131.83	126.50	3	24,242	0.01%
2020/09/04	10	136.60	7	134.86	136.50	3	24,763	0.01%
2020/09/03	10	137.35	15	139.20	138.00	-5	25,002	-0.02%
2020/09/02	7	134.93	11	132.73	131.00	-4	24,461	-0.02%
2020/09/01	8	124.38	16	128.63	132.50	-8	23,928	-0.03%
2020/08/31	1	121.50	1	123.00	120.50	0	23,549	0.00%
2020/08/28	7	124.50	2	124.50	123.00	5	23,383	0.02%
2020/08/27	5	131.00	2	131.75	129.00	3	23,254	0.01%
2020/08/26	3	131.00	4	131.75	131.00	-1	23,598	0.00%
2020/08/25	21	128.69	1	128.50	129.00	20	23,887	0.08%
2020/08/24	9	132.39	3	129.50	132.00	6	23,450	0.03%
2020/08/21	1	133.50	24	136.13	140.50	-23	23,067	-0.10%
2020/08/20	18	135.25	17	140.97	128.00	1	22,561	0.00%
2020/08/19	23	140.57	13	141.65	142.00	10	22,319	0.04%
2020/08/18	23	140.07	19	140.13	138.50	4	22,087	0.02%
2020/08/17	46	140.39	68	139.40	138.50	-22	22,089	-0.10%
2020/08/14	5	138.40	21	141.48	144.00	-16	21,462	-0.07%
2020/08/13	90	134.21	39	130.76	131.00	51	21,254	0.24%
2020/08/12	0	0.00	5	126.10	129.00	-5	21,126	-0.02%
2020/08/11	15	117.77	12	117.67	117.50	3	20,834	0.01%
2020/08/10	2	119.50	19	119.39	120.00	-17	20,473	-0.08%
2020/08/07	12	115.50	0	0.00	113.50	12	20,183	0.06%
2020/08/06	7	116.64	17	117.32	118.50	-10	20,065	-0.05%
2020/08/05	14	117.79	7	115.43	116.00	7	19,961	0.04%
2020/08/04	1	111.50	5	108.30	111.50	-4	19,411	-0.02%
2020/08/03	4	101.75	2	102.50	101.50	2	19,281	0.01%
2020/07/31	14	99.77	20	100.06	100.00	-6	19,193	-0.03%
2020/07/30	11	100.20	20	97.18	100.00	-9	19,020	-0.05%
2020/07/29	12	94.21	0	0.00	94.60	12	18,671	0.06%
2020/07/28	20	96.18	35	96.54	96.10	-15	18,568	-0.08%
2020/07/27	18	93.32	2	94.30	94.40	16	18,413	0.09%
2020/07/24	6	93.90	4	94.33	92.30	2	18,529	0.01%
2020/07/23	6	96.52	4	97.03	96.00	2	18,691	0.01%
2020/07/22	41	92.67	106	96.05	96.50	-65	18,608	-0.35%	大賣/
2020/07/21	0	0.00	17	88.62	89.80	-17	17,942	-0.09%
2020/07/20	7	79.87	22	80.24	81.70	-15	18,263	-0.08%
2020/07/17	12	80.16	0	0.00	79.80	12	18,346	0.07%
2020/07/16	31	80.60	31	81.35	81.80	0	18,413	0.00%
2020/07/15	18	81.89	37	82.15	80.50	-19	18,412	-0.10%
2020/07/14	22	80.27	5	80.80	79.00	17	18,485	0.09%
2020/07/13	21	80.66	24	81.53	82.70	-3	18,653	-0.02%
2020/07/10	1	82.50	27	82.38	82.70	-26	18,846	-0.14%
2020/07/09	2	87.70	5	86.00	86.10	-3	19,015	-0.02%
2020/07/08	8	88.89	3	87.70	88.10	5	19,258	0.03%
2020/07/07	9	86.63	2	87.30	85.40	7	19,298	0.04%
2020/07/06	4	86.98	4	87.30	86.50	0	19,317	0.00%
2020/07/03	32	84.60	3	84.30	84.30	29	19,427	0.15%
2020/07/02	1	79.30	0	0.00	81.90	1	19,400	0.01%
2020/07/01	5	80.84	5	80.50	78.40	0	19,314	0.00%
2020/06/30	1	79.30	16	75.39	79.30	-15	18,858	-0.08%
2020/06/29	8	72.26	12	72.83	72.10	-4	18,765	-0.02%
2020/06/24	14	71.20	3	71.43	72.10	11	18,843	0.06%
2020/06/23	4	70.73	2	71.80	70.50	2	19,099	0.01%
2020/06/22	1	72.10	32	71.60	72.50	-31	19,195	-0.16%
2020/06/19	2	69.85	2	69.80	69.60	0	19,083	0.00%
2020/06/18	26	68.78	27	69.62	69.40	-1	19,140	-0.01%
2020/06/17	15	67.63	20	67.88	67.80	-5	18,947	-0.03%
2020/06/16	16	66.22	17	66.96	66.50	-1	18,966	-0.01%
2020/06/15	16	63.76	3	64.70	63.30	13	18,702	0.07%
2020/06/12	27	64.88	30	64.77	65.40	-3	18,726	-0.02%
2020/06/11	55	67.15	57	67.32	65.90	-2	18,425	-0.01%
2020/06/10	9	64.79	41	62.90	65.30	-32	17,466	-0.18%
2020/06/09	2	60.00	5	59.64	59.40	-3	16,885	-0.02%
2020/06/08	28	59.70	4	59.50	59.50	24	16,932	0.14%
2020/06/05	13	60.45	31	60.94	60.40	-18	16,913	-0.11%
2020/06/04	28	59.10	0	0.00	59.10	28	16,812	0.17%
2020/06/03	10	58.93	11	59.89	59.40	-1	16,950	-0.01%
2020/06/02	29	60.21	27	60.51	59.70	2	16,883	0.01%
2020/06/01	9	58.73	84	58.10	60.30	-75	16,561	-0.45%
2020/05/29	0	0.00	1	55.70	56.00	-1	16,149	-0.01%
2020/05/28	43	56.03	13	56.48	55.00	30	16,444	0.18%
2020/05/27	25	56.54	24	57.11	56.00	1	16,532	0.01%
2020/05/26	4	56.13	11	55.82	56.20	-7	16,481	-0.04%
2020/05/25	59	54.96	14	54.79	54.70	45	16,235	0.28%
2020/05/22	12	55.88	10	54.36	54.10	2	16,085	0.01%
2020/05/21	38	59.14	23	59.84	58.70	15	15,936	0.09%
2020/05/20	92	57.97	30	58.85	57.80	62	16,305	0.38%
2020/05/19	110	59.10	39	59.05	58.50	71	16,013	0.44%	大買/
2020/05/18	5	63.04	4	63.23	63.00	1	15,354	0.01%
2020/05/15	27	70.36	0	0.00	69.90	27	15,233	0.18%
2020/05/14	5	71.52	2	70.50	70.50	3	15,197	0.02%
2020/05/13	2	73.15	1	73.80	72.80	1	15,197	0.01%
2020/05/12	5	72.30	2	73.05	71.80	3	15,159	0.02%
2020/05/11	2	73.35	13	72.94	75.20	-11	15,088	-0.07%
2020/05/08	2	70.65	3	71.53	71.30	-1	14,939	-0.01%
2020/05/07	0	0.00	2	70.00	69.50	-2	14,955	-0.01%
2020/05/05	2	71.00	1	69.60	69.80	1	14,850	0.01%
2020/05/04	17	69.73	0	0.00	70.50	17	14,777	0.12%
2020/04/30	13	71.14	4	72.73	71.30	9	14,741	0.06%
2020/04/29	10	71.71	22	71.66	72.00	-12	14,677	-0.08%
2020/04/28	14	70.41	10	70.08	70.50	4	14,493	0.03%
2020/04/27	16	67.72	16	67.98	67.60	0	14,229	0.00%
2020/04/24	5	67.02	1	67.40	67.50	4	14,120	0.03%
2020/04/23	32	67.89	38	67.68	68.10	-6	14,001	-0.04%
2020/04/22	30	64.12	35	64.19	65.40	-5	13,543	-0.04%
2020/04/21	19	63.84	27	65.22	64.60	-8	13,417	-0.06%
2020/04/20	24	65.35	28	65.68	65.70	-4	13,386	-0.03%
2020/04/17	17	64.78	21	66.60	64.50	-4	13,446	-0.03%
2020/04/16	4	63.00	66	63.97	65.00	-62	13,214	-0.47%
2020/04/15	2	66.10	2	65.40	62.10	0	12,910	0.00%
2020/04/14	1	61.20	20	61.49	62.10	-19	12,508	-0.15%
2020/04/13	13	57.09	7	57.39	56.50	6	12,269	0.05%
2020/04/10	5	52.26	5	52.88	53.70	0	11,965	0.00%
2020/04/09	63	52.23	2	52.05	52.00	61	11,825	0.52%
2020/04/08	4	52.95	4	53.63	53.40	0	11,714	0.00%
2020/04/07	3	56.70	3	55.43	53.40	0	11,489	0.00%
2020/04/06	6	54.00	5	53.76	54.30	1	11,222	0.01%
2020/04/01	12	53.83	12	54.25	53.80	0	11,126	0.00%
2020/03/31	18	54.60	26	54.64	55.00	-8	10,938	-0.07%
2020/03/30	23	52.09	45	51.13	52.40	-22	10,584	-0.21%
2020/03/27	51	50.30	50	49.91	50.40	1	10,329	0.01%
2020/03/26	19	46.01	19	46.56	47.00	0	9,955	0.00%
2020/03/25	11	42.95	47	42.40	43.65	-36	9,663	-0.37%
2020/03/24	4	39.75	6	40.05	39.70	-2	9,510	-0.02%
2020/03/23	5	38.88	2	39.68	38.70	3	9,309	0.03%
2020/03/20	46	43.07	46	44.92	43.00	0	9,177	0.00%
2020/03/19	31	42.94	1.2	45.36	42.85	29.8	8,913	0.33%
2020/03/18	27.2	47.87	27	46.65	47.60	0.2	8,805	0.00%
2020/03/17	11	44.75	41	43.29	44.70	-30	8,584	-0.35%
2020/03/16	52	44.09	20	47.50	43.70	32	8,501	0.38%
2020/03/13	66	44.10	72	45.10	46.70	-6	8,509	-0.07%
2020/03/12	57	49.61	37	52.66	49.00	20	8,368	0.24%
2020/03/11	3	55.00	2	53.50	54.20	1	8,281	0.01%
2020/03/10	3	55.20	55	54.30	56.00	-52	8,218	-0.63%
2020/03/09	39	55.81	38	56.77	55.00	1	8,085	0.01%
2020/03/06	17	57.35	17	56.96	57.40	0	7,895	0.00%
2020/03/05	41	57.83	42	57.37	56.10	-1	7,883	-0.01%
2020/03/04	26	55.95	35	56.20	56.20	-9	7,683	-0.12%
2020/03/03	76	55.74	68	56.93	55.50	8	7,573	0.11%
2020/03/02	16	55.19	5	55.64	56.00	11	7,183	0.15%
2020/02/27	5	55.42	5	53.62	53.00	0	6,883	0.00%
2020/02/25	4	56.18	4	55.60	55.30	0	6,595	0.00%
2020/02/24	20	56.52	23	55.62	56.90	-3	6,535	-0.05%
2020/02/21	32	54.72	40	53.37	55.80	-8	6,145	-0.13%
2020/02/20	2	50.10	7	50.36	50.80	-5	5,405	-0.09%
2020/02/18	0	0.00	3	47.25	47.10	-3	5,179	-0.06%
2020/02/13	0	0.00	1	47.35	47.50	-1	5,273	-0.02%
2020/02/12	1	45.60	6	47.03	47.00	-5	5,269	-0.09%
2020/02/11	1	44.20	1	45.15	45.05	0	5,299	0.00%
2020/02/10	5	43.00	0	0.00	42.90	5	5,307	0.09%
2020/02/06	1	46.00	1	46.50	46.00	0	5,311	0.00%
2020/02/05	3	43.85	0	0.00	43.80	3	5,383	0.06%
2020/01/20	1	50.60	4	49.80	49.80	-3	6,094	-0.05%
2020/01/17	3	49.92	14	50.21	50.20	-11	6,223	-0.18%
2020/01/16	2	49.75	3	50.10	49.85	-1	6,636	-0.02%
2020/01/15	1	50.00	1	49.80	49.90	0	7,050	0.00%
2020/01/14	11	49.80	9	49.99	50.20	2	7,827	0.03%
2020/01/13	6	49.45	5	48.68	50.00	1	7,701	0.01%
2020/01/10	0	0.00	20	46.95	46.75	-20	7,519	-0.27%
2020/01/09	4	45.88	4	45.49	45.40	0	7,519	0.00%
2020/01/08	4	45.43	0	0.00	45.15	4	7,754	0.05%
2020/01/06	13	45.27	1	44.55	44.55	12	7,947	0.15%
2020/01/03	1	47.50	1	46.65	46.65	0	7,980	0.00%
2020/01/02	1	46.35	1	47.15	47.90	0	8,196	0.00%
2019/12/31	2	45.68	2	45.98	45.95	0	8,441	0.00%
2019/12/30	7	46.33	0	0.00	45.90	7	8,587	0.08%
2019/12/27	3	47.18	1	47.05	47.05	2	8,607	0.02%
2019/12/26	4	47.41	1	47.30	47.20	3	8,661	0.03%
2019/12/24	2	47.78	2	47.88	47.50	0	8,993	0.00%
2019/12/23	1	48.55	1	48.60	47.60	0	9,246	0.00%
2019/12/20	1	49.20	0	0.00	49.00	1	9,397	0.01%
2019/12/19	2	48.73	2	48.70	48.70	0	9,519	0.00%
2019/12/18	0	0.00	41	49.37	49.20	-41	9,811	-0.42%
2019/12/17	5	49.75	15	49.56	49.60	-10	9,939	-0.10%
2019/12/16	1	48.10	9	49.08	49.15	-8	10,171	-0.08%
2019/12/13	27	47.58	1	47.85	47.85	26	10,535	0.25%
2019/12/12	7	48.51	2	48.65	48.40	5	10,989	0.05%
2019/12/11	3	48.62	2	48.95	48.95	1	11,710	0.01%
2019/12/10	23	49.08	2	48.48	48.50	21	11,984	0.18%
2019/12/09	9	50.38	0	0.00	50.20	9	11,918	0.08%
2019/12/06	0	0.00	22	50.46	50.70	-22	11,936	-0.18%
2019/12/05	13	49.77	71	50.78	49.90	-58	11,961	-0.48%
2019/12/04	1	49.85	2	50.30	50.40	-1	12,065	-0.01%
2019/12/03	5	49.30	2	49.13	50.20	3	12,467	0.02%
2019/12/02	35	48.90	1	48.00	48.60	34	12,507	0.27%
2019/11/29	32	51.47	2	51.55	51.20	30	12,596	0.24%
2019/11/28	1	51.70	10	52.35	52.20	-9	12,651	-0.07%
2019/11/26	1	51.20	1	51.60	51.20	0	12,715	0.00%
2019/11/25	13	50.82	0	0.00	50.70	13	12,732	0.10%
2019/11/22	0	0.00	1	50.90	50.90	-1	12,773	-0.01%
2019/11/21	49	50.90	0	0.00	51.40	49	12,883	0.38%
2019/11/20	10	52.85	0	0.00	52.80	10	12,804	0.08%
2019/11/19	1	54.50	84	54.83	54.00	-83	12,980	-0.64%
2019/11/14	1	54.10	5	55.00	53.00	-4	13,072	-0.03%
2019/11/12	0	0.00	5	54.90	55.00	-5	13,217	-0.04%
2019/11/07	5	53.00	4	54.00	54.90	1	13,135	0.01%
2019/11/06	28	53.66	0	0.00	53.80	28	13,146	0.21%
2019/11/05	1	54.40	0	0.00	55.20	1	13,168	0.01%
2019/11/04	16	53.90	5	54.20	54.70	11	13,186	0.08%
2019/11/01	12	54.19	2	55.05	54.20	10	13,132	0.08%
2019/10/31	52	55.37	0	0.00	55.40	52	13,108	0.40%
2019/10/30	10	56.85	31	57.19	56.10	-21	13,141	-0.16%
2019/10/29	34	55.51	12	56.76	56.50	22	12,960	0.17%
2019/10/28	2	56.70	35	56.87	56.50	-33	12,829	-0.26%
2019/10/24	19	57.08	21	56.63	57.70	-2	12,690	-0.02%
2019/10/23	56	56.16	56	55.14	55.30	0	12,416	0.00%
2019/10/22	11	54.49	50	54.87	55.90	-39	12,379	-0.32%
2019/10/21	0	0.00	20	51.08	50.90	-20	11,771	-0.17%
2019/10/17	31	51.22	4	51.38	51.20	27	12,250	0.22%
2019/10/16	22	52.04	6	53.10	50.90	16	12,597	0.13%
2019/10/15	6	51.85	6	52.03	51.90	0	12,432	0.00%
2019/10/14	7	50.57	4	50.25	51.00	3	12,356	0.02%
2019/10/09	1	49.25	1	49.60	49.00	0	12,257	0.00%
2019/10/08	3	50.23	12	49.70	49.00	-9	12,218	-0.07%
2019/10/07	2	51.90	2	51.80	52.00	0	12,094	0.00%
2019/10/04	12	50.70	1	50.60	50.40	11	11,927	0.09%
2019/10/02	1	49.35	0	0.00	50.20	1	11,948	0.01%
2019/10/01	1	49.90	1	49.30	49.35	0	11,880	0.00%
2019/09/27	7	49.39	7	50.10	50.60	0	11,792	0.00%
2019/09/26	3	51.00	1	51.00	50.00	2	11,732	0.02%
2019/09/25	1	49.45	2	49.95	49.80	-1	11,662	-0.01%
2019/09/24	0	0.00	2	50.20	50.20	-2	11,747	-0.02%
2019/09/23	3	51.10	4	50.56	50.50	-1	11,671	-0.01%
2019/09/20	2	49.00	0	0.00	49.55	2	11,584	0.02%
2019/09/19	12	50.23	31	50.15	49.90	-19	11,494	-0.17%
2019/09/18	19	49.48	17	49.44	49.85	2	11,286	0.02%
2019/09/17	20	48.44	52	48.18	48.80	-32	10,971	-0.29%
2019/09/16	49	45.59	60	45.53	47.30	-11	10,652	-0.10%
2019/09/12	45	42.90	41	43.10	43.80	4	10,271	0.04%
2019/09/11	4	41.48	6	41.38	41.35	-2	10,460	-0.02%
2019/09/10	3	40.85	2	41.50	41.55	1	10,575	0.01%
2019/09/09	5	41.34	3	42.08	41.05	2	10,795	0.02%
2019/09/06	11	42.14	1	41.90	42.10	10	10,828	0.09%
2019/09/05	8	42.82	40	42.88	42.80	-32	10,905	-0.29%
2019/09/04	21	42.00	2	41.10	42.00	19	11,021	0.17%
2019/09/03	12	41.48	4	42.39	40.75	8	11,207	0.07%
2019/09/02	7	41.14	0	0.00	41.50	7	11,119	0.06%
2019/08/30	4	40.49	4	40.81	40.30	0	11,103	0.00%
2019/08/29	3	39.17	2	39.40	39.85	1	11,137	0.01%
2019/08/27	10	39.90	0	0.00	38.90	10	11,287	0.09%
2019/08/26	6	39.08	6	39.66	39.00	0	11,364	0.00%
2019/08/22	5	42.49	5	42.84	42.10	0	11,611	0.00%
2019/08/21	4	41.79	3	42.03	41.65	1	11,657	0.01%
2019/08/20	6	41.67	2	42.33	41.30	4	11,863	0.03%
2019/08/19	7	41.71	2	41.70	41.45	5	12,021	0.04%
2019/08/16	8	41.64	31	41.56	41.60	-23	12,307	-0.19%
2019/08/15	3	41.03	2	41.45	41.85	1	12,377	0.01%
2019/08/12	1	40.30	1	40.65	40.55	0	12,470	0.00%
2019/08/08	1	38.60	1	39.95	39.80	0	12,449	0.00%
2019/08/07	2	39.58	2	39.58	38.20	0	12,443	0.00%
2019/08/06	33	38.60	3	38.40	39.75	30	12,402	0.24%
2019/08/05	0	0.00	1	39.85	38.25	-1	12,331	-0.01%
2019/08/02	1	39.60	0	0.00	40.00	1	12,357	0.01%
2019/07/31	6	42.45	1	42.45	42.50	5	12,306	0.04%
2019/07/30	1	41.85	1	41.50	42.00	0	12,355	0.00%
2019/07/29	0	0.00	1	45.00	43.80	-1	12,241	-0.01%
2019/07/26	2	44.23	0	0.00	44.25	2	12,174	0.02%
2019/07/25	3	44.38	1	44.45	44.40	2	12,142	0.02%
2019/07/24	3	43.50	11	43.90	45.00	-8	12,018	-0.07%
2019/07/23	12	41.70	9	41.86	41.75	3	11,824	0.03%
2019/07/22	5	41.20	9	41.40	41.70	-4	11,745	-0.03%
2019/07/19	6	40.79	0	0.00	41.00	6	11,591	0.05%
2019/07/18	4	39.69	0	0.00	39.80	4	11,394	0.04%
2019/07/15	2	39.33	1	39.30	39.50	1	11,537	0.01%
2019/07/12	1	39.75	1	39.60	39.60	0	11,601	0.00%
2019/07/11	0	0.00	2	39.90	39.70	-2	11,686	-0.02%
2019/07/09	4	37.93	2	37.75	37.60	2	11,532	0.02%
2019/07/08	2	41.18	2	40.30	40.40	0	11,434	0.00%
2019/07/05	5	41.90	0	0.00	41.70	5	11,450	0.04%
2019/07/04	3	41.48	0	0.00	41.55	3	11,545	0.03%
2019/07/03	5	42.00	0	0.00	41.65	5	11,665	0.04%
2019/07/02	0	0.00	3	43.10	43.15	-3	11,684	-0.03%
2019/07/01	1	43.25	31	42.51	43.25	-30	11,679	-0.26%
2019/06/28	4	40.03	0	0.00	39.35	4	11,664	0.03%
2019/06/27	30	39.40	11	39.85	39.55	19	11,856	0.16%
2019/06/26	1	37.80	2	38.18	38.75	-1	11,962	-0.01%
2019/06/25	1	38.35	0	0.00	38.50	1	12,158	0.01%
2019/06/20	3	39.60	3	39.45	38.70	0	12,545	0.00%
2019/06/19	12	38.63	14	38.89	39.35	-2	12,462	-0.02%
2019/06/18	5	35.78	0	0.00	36.15	5	12,064	0.04%
2019/06/17	3	37.85	2	37.75	36.95	1	12,255	0.01%
2019/06/14	7	36.79	11	36.92	36.50	-4	12,161	-0.03%
2019/06/13	4	38.18	3	38.10	37.35	1	12,247	0.01%
2019/06/12	38	37.68	37	37.81	37.75	1	12,018	0.01%
2019/06/11	9	35.58	2	37.50	37.50	7	11,473	0.06%
2019/06/10	3	34.15	3	33.75	34.10	0	11,177	0.00%
2019/06/05	0	0.00	10	33.10	32.65	-10	10,990	-0.09%
2019/06/04	3	33.45	3	33.00	32.55	0	10,954	0.00%
2019/06/03	1	31.90	0	0.00	32.05	1	10,845	0.01%
2019/05/31	9	32.81	7	32.72	32.70	2	10,794	0.02%
2019/05/30	8	31.92	8	31.84	32.00	0	10,711	0.00%
2019/05/29	5	30.99	3	29.30	31.55	2	10,536	0.02%
2019/05/28	1	30.05	2	30.68	30.35	-1	10,470	-0.01%
2019/05/27	2	30.13	1	29.80	29.80	1	10,423	0.01%
2019/05/24	3	32.02	4	32.08	31.25	-1	10,197	-0.01%
2019/05/23	5	33.43	2	33.00	32.75	3	9,939	0.03%
2019/05/22	4	37.78	20	37.50	36.05	-16	9,712	-0.16%
2019/05/21	0	0.00	1	38.05	38.00	-1	9,665	-0.01%
2019/05/20	13	38.79	5	38.35	38.15	8	9,561	0.08%
2019/05/17	11	41.90	0	0.00	40.60	11	9,478	0.12%
2019/05/15	1	46.25	1	46.70	46.80	0	9,431	0.00%
2019/05/08	1	48.25	0	0.00	48.70	1	9,379	0.01%
2019/05/07	2	45.00	0	0.00	47.50	2	9,300	0.02%
2019/04/30	2	46.25	0	0.00	46.50	2	9,301	0.02%
2019/04/29	0	0.00	1	45.15	45.40	-1	9,332	-0.01%
2019/04/25	0	0.00	1	50.60	51.60	-1	9,427	-0.01%
2019/04/24	1	50.50	0	0.00	51.00	1	9,414	0.01%
2019/04/23	2	53.05	0	0.00	50.60	2	9,360	0.02%
2019/04/22	1	52.40	0	0.00	53.80	1	9,309	0.01%
2019/04/19	1	51.40	2	51.55	52.00	-1	9,170	-0.01%
2019/04/17	1	47.35	1	49.20	48.55	0	8,983	0.00%
2019/04/15	0	0.00	1	47.55	47.05	-1	8,857	-0.01%
2019/04/10	1	46.65	0	0.00	47.95	1	8,944	0.01%
2019/04/09	1	46.85	0	0.00	46.55	1	8,890	0.01%
2019/03/29	2	44.93	12	44.36	46.60	-10	8,711	-0.11%
2019/03/28	3	43.22	3	43.62	45.80	0	8,632	0.00%
2019/03/27	0	0.00	1	43.25	44.00	-1	8,607	-0.01%
2019/03/22	1	43.95	1	44.20	44.20	0	8,623	0.00%
2019/03/18	0	0.00	1	38.50	39.30	-1	9,650	-0.01%
2019/03/08	1	36.35	2	36.33	36.30	-1	11,377	-0.01%
2019/03/07	2	37.75	0	0.00	37.80	2	11,509	0.02%
2019/03/06	2	37.93	1	38.60	37.80	1	11,975	0.01%
2019/03/05	0	0.00	6	38.56	38.15	-6	12,156	-0.05%
2019/03/04	5	37.85	1	38.50	38.70	4	12,150	0.03%
2019/02/27	2	37.75	1	37.75	37.75	1	12,186	0.01%
2019/02/26	0	0.00	1	38.10	38.50	-1	12,076	-0.01%
2019/02/25	2	36.45	2	37.00	36.80	0	11,876	0.00%
2019/02/18	1	38.05	1	37.95	37.50	0	11,865	0.00%
2019/02/15	3	37.60	0	0.00	37.60	3	12,073	0.02%
2019/02/13	3	38.43	6	38.40	38.10	-3	12,103	-0.02%
2019/02/12	1	38.65	0	0.00	39.00	1	12,034	0.01%
2019/02/11	4	36.60	2	36.53	37.25	2	12,048	0.02%
2019/01/18	1	36.90	11	36.59	36.75	-10	11,812	-0.08%
2019/01/17	1	36.20	3	35.67	35.55	-2	11,648	-0.02%
2019/01/16	0	0.00	1	34.70	34.65	-1	11,481	-0.01%
2019/01/14	0	0.00	3	34.20	34.30	-3	11,431	-0.03%
2019/01/11	1	33.50	0	0.00	33.25	1	11,357	0.01%
2019/01/10	1	33.70	1	34.45	34.45	0	11,243	0.00%
2019/01/09	4	34.28	0	0.00	33.50	4	11,212	0.04%
2019/01/08	0	0.00	1	35.00	35.20	-1	11,047	-0.01%
2019/01/07	0	0.00	2	34.83	34.70	-2	10,995	-0.02%
2019/01/04	2	33.70	1	34.30	33.50	1	10,953	0.01%
2019/01/02	4	34.40	6	34.39	34.10	-2	10,824	-0.02%
2018/12/27	3	34.17	1	34.75	33.65	2	10,850	0.02%
2018/12/26	1	34.40	0	0.00	32.80	1	10,677	0.01%
2018/12/25	6	35.00	0	0.00	35.15	6	10,571	0.06%
2018/12/24	16	36.17	11	36.57	37.45	5	10,361	0.05%
2018/12/22	3	35.90	0	0.00	35.75	3	10,235	0.03%
2018/12/21	3	34.45	7	35.54	36.30	-4	10,278	-0.04%
2018/12/20	3	34.27	1	36.10	34.80	2	10,098	0.02%
2018/12/19	2	35.43	1	35.15	35.10	1	9,975	0.01%
2018/12/18	10	36.95	11	36.37	36.30	-1	9,811	-0.01%
2018/12/17	18	36.90	15	37.14	37.35	3	9,706	0.03%
2018/12/14	2	36.75	0	0.00	37.20	2	9,423	0.02%
2018/12/13	23	38.43	24.1	37.86	37.75	-1.1	9,117	-0.01%
2018/12/12	14	40.38	9	40.23	39.65	5	8,849	0.06%
2018/12/11	2	39.10	7	39.44	40.00	-5	8,632	-0.06%
2018/12/10	61	36.66	56	36.84	36.40	5	8,376	0.06%
2018/12/07	0	0.00	1	35.75	35.75	-1	8,035	-0.01%
2018/12/06	5	33.30	5	32.50	32.50	0	7,826	0.00%
2018/12/05	0.1	34.65	0	0.00	34.50	0.1	7,775	0.00%
2018/12/04	3	34.17	2	34.60	34.15	1	7,604	0.01%
2018/11/29	0	0.00	5	32.50	30.00	-5	7,093	-0.07%
2018/11/28	1	31.10	0	0.00	31.15	1	6,655	0.02%
2018/11/27	5	30.30	0	0.00	30.20	5	6,545	0.08%
2018/11/23	5	29.90	5	29.80	29.80	0	6,370	0.00%
2018/11/22	5	30.45	5	30.69	29.80	0	6,320	0.00%
2018/11/15	0	0.00	4	32.70	32.60	-4	6,026	-0.07%
2018/11/14	7	33.18	7	32.31	32.90	0	5,900	0.00%
2018/11/13	5	28.60	9	29.64	31.10	-4	5,631	-0.07%
2018/11/08	16	30.01	14	29.86	29.70	2	5,481	0.04%
2018/11/07	0	0.00	19	29.26	29.60	-19	5,363	-0.35%
2018/11/06	5	27.35	0	0.00	26.95	5	5,306	0.09%
2018/11/05	0	0.00	8	27.24	28.05	-8	5,299	-0.15%
2018/11/02	0	0.00	1	26.00	25.90	-1	5,270	-0.02%
2018/11/01	0	0.00	3	25.45	25.20	-3	5,330	-0.06%
2018/10/30	5	24.50	0	0.00	24.40	5	5,287	0.09%
2018/10/29	0	0.00	3	25.20	25.25	-3	5,216	-0.06%
2018/10/26	7	26.00	0	0.00	25.70	7	5,200	0.13%
2018/10/24	3	26.75	3	26.85	26.95	0	5,109	0.00%
2018/10/23	0	0.00	20	25.45	26.00	-20	5,012	-0.40%
2018/10/22	0	0.00	1	25.05	25.50	-1	4,940	-0.02%
2018/10/17	0	0.00	20	24.40	24.35	-20	4,821	-0.41%
2018/10/15	15	24.09	0	0.00	23.90	15	4,732	0.32%
2018/10/12	3	24.40	21	24.28	24.25	-18	4,700	-0.38%
2018/10/11	3	24.12	30	24.25	23.95	-27	4,645	-0.58%
2018/10/08	12	27.13	0	0.00	26.80	12	4,491	0.27%
2018/10/05	2	29.40	30	28.87	28.80	-28	4,394	-0.64%
2018/10/03	100	30.85	2	30.95	30.85	98	4,247	2.31%
2018/09/28	2	29.75	1	29.85	30.05	1	4,025	0.02%
2018/09/27	5	29.32	0	0.00	29.40	5	3,937	0.13%
2018/09/19	0	0.00	20	33.35	32.90	-20	3,554	-0.56%
2018/09/18	15	33.23	0	0.00	33.00	15	3,551	0.42%
2018/09/17	31	35.00	36	34.53	34.30	-5	3,421	-0.15%
2018/09/14	15	34.05	0	0.00	34.00	15	3,060	0.49%
2018/09/13	3	32.82	8	32.46	32.60	-5	2,683	-0.19%
2018/09/11	8	31.99	3	32.12	31.30	5	2,317	0.22%
2018/09/07	1	31.70	1	31.40	30.80	0	2,110	0.00%
2018/09/06	2	31.68	4	32.30	31.00	-2	2,012	-0.10%
2018/09/05	1	30.75	0	0.00	32.50	1	1,849	0.05%
2018/09/04	0	0.00	3	30.27	30.00	-3	1,631	-0.18%
2018/08/27	1	29.90	1	29.55	29.60	0	1,512	0.00%
2018/08/21	1	28.40	1	28.15	28.15	0	1,472	0.00%
2018/08/14	2	29.45	3	29.37	29.80	-1	1,355	-0.07%
2018/08/13	1	28.55	0	0.00	29.40	1	1,316	0.08%
2018/08/10	0	0.00	10	28.70	28.85	-10	1,263	-0.79%
2018/07/31	5	27.00	0	0.00	27.10	5	1,153	0.43%
2018/07/26	5	26.65	0	0.00	26.80	5	1,164	0.43%
2018/07/16	0	0.00	1	27.15	26.85	-1	1,293	-0.08%
2018/07/12	0	0.00	9	26.64	26.65	-9	1,305	-0.69%
2018/07/09	0	0.00	12	26.61	26.60	-12	1,384	-0.87%
2018/07/03	5	27.60	0	0.00	26.65	5	1,469	0.34%
2018/06/29	0	0.00	5	27.75	27.85	-5	1,508	-0.33%
2018/06/28	12	28.10	0	0.00	28.00	12	1,520	0.79%
2018/06/27	10	29.21	11	27.34	29.00	-1	1,600	-0.06%
2018/06/26	0	0.00	13	27.02	26.95	-13	1,690	-0.77%
2018/06/25	5	27.56	0	0.00	27.55	5	1,730	0.29%
2018/06/21	5	26.71	0	0.00	26.90	5	1,814	0.28%
2018/06/20	4	26.55	0	0.00	26.50	4	1,847	0.22%
2018/06/14	0	0.00	1	26.80	26.60	-1	1,926	-0.05%
2018/06/12	2	27.28	0	0.00	27.10	2	2,084	0.10%
2018/06/06	5	26.60	0	0.00	26.75	5	2,464	0.20%
2018/06/05	5	26.75	0	0.00	26.45	5	2,679	0.19%
2018/04/26	1	27.25	0	0.00	26.60	1	3,864	0.03%
2018/04/18	1	29.45	0	0.00	29.50	1	3,958	0.03%
2018/04/10	0	0.00	10	31.65	31.50	-10	3,835	-0.26%
2018/04/09	5	31.15	0	0.00	31.15	5	3,837	0.13%
2018/03/30	5	34.80	0	0.00	33.70	5	3,724	0.13%
2018/03/29	0	0.00	21	35.10	35.70	-21	3,609	-0.58%
2018/03/28	0	0.00	5	32.48	32.60	-5	3,441	-0.15%
2018/03/27	5	32.40	0	0.00	32.70	5	3,386	0.15%
2018/03/21	12	32.28	2	32.35	32.35	10	3,193	0.31%
2018/03/20	11	31.79	1	31.85	31.70	10	3,160	0.32%
2018/03/16	2	31.75	0	0.00	31.50	2	3,056	0.07%
2018/03/15	0	0.00	9	32.82	32.95	-9	2,973	-0.30%
2018/03/14	0	0.00	10	33.13	33.00	-10	2,939	-0.34%
2018/03/13	0	0.00	5	34.00	33.90	-5	2,857	-0.17%
2018/03/12	4	33.86	6	33.55	34.50	-2	2,799	-0.07%
2018/03/09	0	0.00	2	33.90	34.40	-2	2,570	-0.08%
2018/03/08	6	33.92	3	33.10	34.30	3	2,367	0.13%
2018/03/07	2	33.10	0	0.00	31.90	2	2,037	0.10%
2018/03/06	1	33.95	0	0.00	33.20	1	1,914	0.05%
2018/03/05	4	32.21	2	31.50	32.65	2	1,688	0.12%
2018/03/02	15	30.91	0	0.00	29.90	15	1,423	1.05%
2018/02/07	0	0.00	2	25.75	25.55	-2	1,143	-0.17%
2018/02/01	2	26.40	0	0.00	26.80	2	1,173	0.17%
2018/01/24	0	0.00	2	26.18	26.00	-2	1,317	-0.15%
2018/01/23	2	26.45	0	0.00	26.10	2	1,326	0.15%