南電 (8046)-國票-和平券商分點個股進出

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

南電

(8046)

可現股當沖

股價
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919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: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－國票-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-和平券商分點個股進出
國票-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	185.00	2	186.00	184.50	-1	2,850	-0.04%
2024/05/02	2.1	182.26	0	0.00	182.50	2.1	2,859	0.07%
2024/04/29	0	0.00	1	188.50	190.50	-1	2,864	-0.03%
2024/04/26	0	0.00	1	189.50	188.00	-1	2,872	-0.03%
2024/04/25	1	188.50	0	0.00	188.00	1	2,880	0.03%
2024/04/24	1	194.50	2	191.25	194.50	-1	2,849	-0.04%
2024/04/23	2	183.25	4	183.75	185.00	-2	2,742	-0.07%
2024/04/22	1	175.00	1	177.49	174.50	0	2,657	0.00%
2024/04/19	11.1	172.78	1	173.50	171.50	10.1	2,634	0.38%
2024/04/18	1	180.50	1	178.50	179.00	0	2,557	0.00%
2024/04/17	2	182.50	0.3	182.50	181.50	1.7	2,527	0.07%
2024/04/16	1.1	186.09	7	184.71	185.00	-5.9	2,493	-0.24%
2024/04/15	6	192.08	3	192.67	190.50	3	2,500	0.12%
2024/04/12	1	200.00	0	0.00	199.00	1	2,528	0.04%
2024/04/11	1	201.50	0	0.00	199.50	1	2,601	0.04%
2024/04/10	1	205.50	1	204.00	203.00	0	2,740	0.00%
2024/04/09	0	0.00	10	207.00	206.50	-10	2,765	-0.36%
2024/04/08	11	206.45	0	0.00	206.50	11	2,794	0.39%
2024/04/01	0	0.00	6	207.08	209.50	-6	2,812	-0.21%
2024/03/28	1	200.00	1	198.50	198.00	0	2,778	0.00%
2024/03/27	1	203.00	0	0.00	202.00	1	2,823	0.04%
2024/03/26	1.3	205.88	0	0.00	204.00	1.3	2,872	0.05%
2024/03/25	1	209.00	1	208.50	208.50	0	2,937	0.00%
2024/03/22	6	211.08	0.1	212.00	211.00	5.9	2,996	0.20%
2024/03/21	2	212.75	0	0.00	212.00	2	3,036	0.07%
2024/03/20	1	212.50	1	212.00	212.50	0	3,096	0.00%
2024/03/19	0.1	210.00	0	0.00	211.50	0.1	3,104	0.00%
2024/03/18	1	209.50	4.3	208.19	211.00	-3.3	3,115	-0.11%
2024/03/13	2	203.00	0	0.00	203.00	2	3,126	0.06%
2024/03/12	0	0.00	0.2	209.00	209.00	-0.2	3,128	-0.01%
2024/03/08	4	204.00	5	204.00	206.50	-1	3,322	-0.03%
2024/03/07	0	0.00	1	205.00	203.50	-1	3,378	-0.03%
2024/03/06	1.5	206.67	3	205.83	206.00	-1.5	3,388	-0.04%
2024/03/05	1	210.50	1	213.50	210.00	0	3,400	0.00%
2024/02/29	8.1	208.30	1	211.00	211.50	7.1	3,458	0.20%
2024/02/27	5.1	216.05	2.3	212.65	210.50	2.8	3,424	0.08%
2024/02/26	0.1	222.50	3	221.50	221.00	-2.9	3,357	-0.09%
2024/02/23	3.2	223.01	0	0.00	221.50	3.2	3,390	0.09%
2024/02/22	1	226.50	1	225.00	225.00	0	3,425	0.00%
2024/02/21	1	227.50	1	229.50	228.00	0	3,411	0.00%
2024/02/20	0	0.00	5	229.40	229.50	-5	3,414	-0.15%
2024/02/19	2	231.75	2	231.75	230.50	0	3,454	0.00%
2024/02/16	1	226.00	3	227.00	228.00	-2	3,462	-0.06%
2024/02/15	2	220.75	1	224.50	224.50	1	3,465	0.03%
2024/02/05	0	0.00	0	226.00	225.50	0	3,451	0.00%
2024/01/31	4	227.63	0	229.50	227.00	4	3,579	0.11%
2024/01/30	1	230.00	1	230.00	227.00	0	3,603	0.00%
2024/01/29	0	228.00	1	228.00	228.00	-1	3,628	-0.03%
2024/01/25	10.5	224.96	1	225.00	224.50	9.5	3,778	0.25%
2024/01/24	4	225.75	0	0.00	225.50	4	3,781	0.11%
2024/01/22	1	225.00	1	225.50	225.00	0	3,827	0.00%
2024/01/19	3	219.83	2	221.75	221.50	1	3,865	0.03%
2024/01/18	0.1	217.50	0	0.00	216.50	0.1	3,906	0.00%
2024/01/17	1	222.50	0	0.00	218.50	1	3,917	0.03%
2024/01/16	2	221.75	0	0.00	223.50	2	3,903	0.05%
2024/01/15	1	225.50	0	0.00	224.00	1	3,890	0.03%
2024/01/12	0	0.00	1	229.00	229.00	-1	3,882	-0.03%
2024/01/10	1	225.50	0	0.00	225.50	1	3,980	0.03%
2024/01/09	1	226.50	1	226.50	226.00	0	3,991	0.00%
2024/01/08	4	226.12	1	226.50	224.50	3	3,978	0.08%
2024/01/05	1.5	229.67	0	0.00	227.00	1.5	3,914	0.04%
2024/01/04	4.1	232.56	0	0.00	231.00	4.1	3,860	0.11%
2024/01/03	2	245.75	5	243.50	243.00	-3	3,772	-0.08%
2024/01/02	3	250.17	1	253.00	250.00	2	3,822	0.05%
2023/12/29	0	0.00	2	251.00	251.50	-2	3,818	-0.05%
2023/12/28	3	246.50	0	0.00	248.00	3	3,827	0.08%
2023/12/27	0	248.50	2.1	249.74	250.00	-2	3,836	-0.05%
2023/12/26	1	247.50	1	248.50	247.50	0	3,883	0.00%
2023/12/25	0	246.00	1	245.50	246.00	-1	3,936	-0.03%
2023/12/22	4.1	242.62	0	0.00	241.50	4.1	3,974	0.10%
2023/12/21	0	244.00	1	246.50	244.50	-1	3,952	-0.03%
2023/12/19	3	244.83	0	0.00	244.50	3	3,977	0.08%
2023/12/18	1	249.50	0	0.00	251.50	1	3,974	0.03%
2023/12/15	0	0.00	1	255.50	252.50	-1	4,052	-0.02%
2023/12/14	3	251.67	0	0.00	252.00	3	4,078	0.07%
2023/12/13	0	0.00	0	250.00	250.00	0	4,157	0.00%
2023/12/12	3	250.00	0	0.00	248.00	3	4,381	0.07%
2023/12/11	0	0.00	1	254.50	252.50	-1	4,415	-0.02%
2023/12/07	2	249.00	0	0.00	247.00	2	4,529	0.04%
2023/12/06	3	251.50	1	257.00	249.00	2	4,527	0.04%
2023/12/05	1	253.50	2	253.50	252.50	-1	4,476	-0.02%
2023/12/04	1	241.51	2.1	245.63	250.50	-1	4,364	-0.02%
2023/12/01	0.1	244.00	0	0.00	249.50	0.1	4,269	0.00%
2023/11/30	1	248.50	0	0.00	248.00	1	4,251	0.02%
2023/11/29	2	245.25	2	249.00	251.00	0	4,252	0.00%
2023/11/28	1	240.50	4	242.38	245.00	-3	4,208	-0.07%
2023/11/27	1	237.50	0	0.00	239.00	1	4,170	0.02%
2023/11/24	0	239.00	1	239.50	238.00	-1	4,195	-0.02%
2023/11/22	1	237.00	0	0.00	237.00	1	4,265	0.02%
2023/11/21	1	242.50	1	242.50	242.50	0	4,264	0.00%
2023/11/17	3	237.00	0	0.00	237.00	3	4,269	0.07%
2023/11/16	0	0.00	3	236.50	238.50	-3	4,271	-0.07%
2023/11/15	1	235.50	3	237.67	235.50	-2	4,240	-0.05%
2023/11/13	5	232.80	4.2	232.50	230.50	0.8	4,221	0.02%
2023/11/10	1.1	223.64	2	223.50	228.00	-0.9	4,226	-0.02%
2023/11/09	1.1	229.41	0	0.00	227.50	1.1	4,200	0.03%
2023/11/08	1	233.00	0	0.00	231.00	1	4,201	0.02%
2023/11/07	1	232.50	0	0.00	232.50	1	4,181	0.02%
2023/11/06	0	0.00	1.1	236.95	237.00	-1.1	4,201	-0.03%
2023/11/03	5.1	235.08	0	235.00	232.50	5.1	4,199	0.12%
2023/11/02	0	244.50	1	244.50	243.00	-1	4,130	-0.02%
2023/11/01	2	238.00	7.1	239.35	240.00	-5	4,126	-0.12%
2023/10/31	0	0.00	1	236.50	236.00	-1	4,181	-0.02%
2023/10/30	7	234.86	1	232.00	232.00	6	4,263	0.14%
2023/10/27	1	232.50	3	234.83	233.50	-2	4,309	-0.05%
2023/10/26	1	228.50	0	0.00	229.00	1	4,322	0.02%
2023/10/25	0	237.50	0	0.00	238.00	0	4,282	0.00%
2023/10/24	1.1	237.40	0	0.00	238.00	1.1	4,327	0.02%
2023/10/23	1	238.00	0	0.00	237.00	1	4,353	0.02%
2023/10/17	1	254.50	0	0.00	255.50	1	4,458	0.02%
2023/10/16	1	252.50	0	0.00	253.00	1	4,580	0.02%
2023/10/12	0	0.00	2	257.00	256.50	-2	4,835	-0.04%
2023/10/11	0	0.00	3.2	258.72	260.00	-3.2	4,923	-0.06%
2023/10/06	3	255.50	0	0.00	251.50	3	5,040	0.06%
2023/10/05	1	261.50	0	0.00	260.50	1	5,050	0.02%
2023/10/04	0	0.00	2	260.50	264.00	-2	5,058	-0.04%
2023/10/03	1.1	263.59	0.1	264.00	262.00	1	5,070	0.02%
2023/10/02	1.2	267.50	3.5	269.07	267.50	-2.3	5,179	-0.04%
2023/09/28	1.5	265.57	1	270.50	266.50	0.5	5,182	0.01%
2023/09/27	0.5	263.00	0	0.00	265.00	0.5	5,166	0.01%
2023/09/26	0.5	264.50	0	0.00	263.00	0.5	5,193	0.01%
2023/09/25	0	0.00	2	270.50	269.00	-2	5,186	-0.04%
2023/09/22	0	0.00	2	262.75	267.00	-2	5,138	-0.04%
2023/09/21	0	0.00	2	260.75	263.50	-2	5,088	-0.04%
2023/09/20	7	264.00	0	0.00	260.50	7	5,100	0.14%
2023/09/19	2	273.25	2	273.25	271.00	0	5,047	0.00%
2023/09/18	4	273.13	2.1	273.60	272.50	1.9	4,983	0.04%
2023/09/15	0	0.00	11	267.00	272.00	-11	4,889	-0.23%
2023/09/14	9	258.11	6	259.17	259.00	3	4,683	0.06%
2023/09/13	2	262.50	0	0.00	257.50	2	4,665	0.04%
2023/09/12	4	258.25	3	257.67	260.50	1	4,689	0.02%
2023/09/11	1	251.50	1	250.50	251.00	0	4,724	0.00%
2023/09/08	0	0.00	1	250.00	249.00	-1	4,791	-0.02%
2023/09/07	1	249.00	2	250.50	250.00	-1	4,860	-0.02%
2023/09/06	0	0.00	1	248.00	249.00	-1	4,890	-0.02%
2023/09/01	2	242.50	1	242.00	243.00	1	5,138	0.02%
2023/08/31	2	242.50	0	0.00	241.50	2	5,234	0.04%
2023/08/30	1.1	243.00	1	245.50	243.00	0.1	5,299	0.00%
2023/08/29	0	0.00	3.2	242.34	244.00	-3.2	5,405	-0.06%
2023/08/28	0	0.00	2	236.25	236.50	-2	5,416	-0.04%
2023/08/25	1	231.00	0	0.00	231.00	1	5,489	0.02%
2023/08/24	0	0.00	4	238.63	239.50	-4	5,579	-0.07%
2023/08/22	1.1	228.12	1	229.00	229.50	0.1	5,872	0.00%
2023/08/21	1	228.00	0	0.00	228.00	1	6,151	0.02%
2023/08/18	1.1	233.98	0	0.00	231.00	1.1	6,247	0.02%
2023/08/17	1	235.50	0	0.00	236.50	1	6,326	0.02%
2023/08/16	1	240.50	1	237.50	236.00	0	6,441	0.00%
2023/08/15	0	0.00	1	237.00	236.50	-1	6,553	-0.02%
2023/08/14	1	229.51	0	0.00	232.00	1	6,639	0.02%
2023/08/11	3	241.33	2.1	242.48	238.50	0.9	6,726	0.01%
2023/08/10	7	241.36	0	0.00	238.50	7	6,828	0.10%
2023/08/09	0	248.50	1.5	249.00	247.00	-1.5	6,830	-0.02%
2023/08/08	0.3	245.82	0	0.00	245.00	0.3	6,867	0.00%
2023/08/07	3.1	251.39	1	252.50	250.50	2.1	6,877	0.03%
2023/08/04	2	250.00	2	251.02	252.50	0	6,923	0.00%
2023/08/02	1.5	252.00	5	255.40	251.50	-3.5	7,040	-0.05%
2023/08/01	2	248.50	2	254.25	249.50	0	7,091	0.00%
2023/07/31	1	254.98	3	251.17	248.00	-2	7,135	-0.03%
2023/07/28	0	0.00	5	253.20	254.50	-5	7,229	-0.07%
2023/07/27	3	251.00	1	251.00	250.00	2	7,271	0.03%
2023/07/26	4	257.75	3	260.67	254.50	1	7,344	0.01%
2023/07/25	11	261.36	2	261.50	258.00	9	7,480	0.12%
2023/07/24	1	262.00	1	265.00	261.50	0	7,518	0.00%
2023/07/21	3	259.84	1	263.50	258.00	2	7,599	0.03%
2023/07/20	0	0.00	3	267.00	267.00	-3	7,689	-0.04%
2023/07/19	3.1	272.84	3	271.83	266.50	0.1	7,723	0.00%
2023/07/18	2	273.75	1.2	273.08	275.50	0.8	7,678	0.01%
2023/07/17	1	261.52	1	266.44	262.50	0	7,491	0.00%
2023/07/13	1	263.13	9	264.61	264.50	-8	7,468	-0.11%
2023/07/12	8.1	250.57	15	252.47	254.50	-6.9	7,352	-0.09%
2023/07/11	4	246.13	0	0.00	247.00	4	7,336	0.05%
2023/07/10	4	245.50	1	243.00	243.50	3	7,441	0.04%
2023/07/07	9	248.83	15	249.97	246.50	-6	7,447	-0.08%
2023/07/06	3	259.50	0.2	262.00	255.50	2.8	7,352	0.04%
2023/07/05	0.1	265.11	1	268.00	261.50	-0.9	7,356	-0.01%
2023/07/04	5	262.40	2	263.00	262.00	3	7,334	0.04%
2023/07/03	1.2	268.75	1	269.50	270.00	0.2	7,384	0.00%
2023/06/30	3	263.83	4	261.75	264.00	-1	7,531	-0.01%
2023/06/29	1	263.50	0	0.00	262.50	1	7,637	0.01%
2023/06/28	0	0.00	5	264.50	262.00	-5	7,679	-0.07%
2023/06/27	3	270.34	0	0.00	268.50	3	7,779	0.04%
2023/06/26	0	275.43	5	275.50	275.00	-5	7,818	-0.06%
2023/06/21	2	280.25	0	0.00	278.00	2	8,025	0.02%
2023/06/20	0	278.00	1	282.00	281.50	-1	8,127	-0.01%
2023/06/19	0	279.50	1	278.00	278.00	-1	8,249	-0.01%
2023/06/16	3.3	278.09	0	0.00	279.50	3.3	8,322	0.04%
2023/06/15	6	281.67	4.1	282.96	281.00	1.9	8,296	0.02%
2023/06/14	11	293.91	3	294.00	293.50	8	8,249	0.10%
2023/06/13	1	291.50	2	291.25	293.00	-1	8,253	-0.01%
2023/06/12	3	283.50	0	0.00	286.00	3	8,243	0.04%
2023/06/09	5	282.80	3	283.33	284.50	2	8,308	0.02%
2023/06/08	2.3	283.17	2	280.75	282.00	0.3	8,401	0.00%
2023/06/07	6	291.67	62	291.58	290.00	-56	8,463	-0.66%
2023/06/06	7	299.07	29	299.72	296.50	-22	8,514	-0.26%
2023/06/05	4	306.63	2.1	305.29	305.00	1.9	8,504	0.02%
2023/06/02	2	302.75	128.1	304.66	308.00	-126.1	8,495	-1.48%	大賣/鉅額交易
2023/05/31	0	0.00	3	300.33	303.00	-3	8,667	-0.03%
2023/05/30	4.1	296.34	2	297.75	294.00	2.1	8,725	0.02%
2023/05/29	6	303.83	2	311.50	302.50	4	8,686	0.05%
2023/05/26	11.1	309.13	2	307.25	303.00	9.1	8,597	0.11%
2023/05/25	9	300.94	16	302.38	302.50	-7	8,464	-0.08%
2023/05/24	7	286.00	11	290.73	292.00	-4	8,223	-0.05%
2023/05/23	9	284.94	5.1	286.39	289.00	3.9	8,138	0.05%
2023/05/22	21.1	283.98	2	290.50	281.50	19.1	8,079	0.24%
2023/05/19	0	0.00	0.1	290.50	293.00	-0.1	7,965	0.00%
2023/05/18	1.3	286.35	5	289.00	285.50	-3.7	7,929	-0.05%
2023/05/17	31	289.98	2.1	288.50	286.50	28.9	7,927	0.36%
2023/05/16	4	289.25	6	289.08	288.50	-2	7,854	-0.03%
2023/05/15	35	284.57	1	281.50	281.00	34	7,773	0.44%
2023/05/12	1	277.50	1	279.50	287.00	0	7,789	0.00%
2023/05/11	7	283.43	3.6	279.58	278.00	3.4	7,758	0.04%
2023/05/10	1	281.50	3	283.00	282.50	-2	7,761	-0.03%
2023/05/09	1	285.50	12.4	286.37	287.50	-11.4	7,767	-0.15%
2023/05/08	0	0.00	4	284.13	281.00	-4	7,773	-0.05%
2023/05/05	0	0.00	4	277.50	277.50	-4	7,758	-0.05%
2023/05/04	3	267.67	1	268.50	272.50	2	7,857	0.03%
2023/05/03	3	276.50	1	273.00	276.00	2	7,900	0.03%
2023/05/02	2	278.50	8	278.69	277.50	-6	7,915	-0.08%
2023/04/28	3	274.50	21.1	275.03	274.50	-18.1	7,942	-0.23%
2023/04/27	2	263.50	0	0.00	266.50	2	7,815	0.03%
2023/04/26	1	259.00	3	266.50	269.00	-2	7,812	-0.03%
2023/04/25	1.1	267.64	8.1	267.98	258.00	-7	7,838	-0.09%
2023/04/24	5	263.50	0.1	267.50	268.50	4.9	7,743	0.06%
2023/04/21	1	259.00	2	260.75	260.00	-1	7,734	-0.01%
2023/04/20	3	257.33	1	254.50	255.00	2	7,732	0.03%
2023/04/19	18.1	256.28	1	256.00	254.00	17.1	7,858	0.22%
2023/04/18	0	0.00	4	265.63	263.00	-4	7,907	-0.05%
2023/04/17	2.2	263.64	0	0.00	264.50	2.2	8,079	0.03%
2023/04/14	3	261.67	5	262.00	263.00	-2	8,253	-0.02%
2023/04/13	20.1	265.70	2	270.50	264.00	18.1	8,265	0.22%
2023/04/12	2	272.25	0	0.00	274.50	2	8,201	0.02%
2023/04/11	3	275.00	4	274.88	274.00	-1	8,246	-0.01%
2023/04/10	1.1	270.55	2	275.50	275.50	-0.9	8,270	-0.01%
2023/04/07	11	274.68	2	274.50	274.00	9	8,272	0.11%
2023/04/06	18	274.31	1	274.50	274.50	17	8,283	0.21%
2023/03/31	2	284.75	19	286.84	283.00	-17	8,310	-0.20%
2023/03/30	1	280.50	2	279.75	281.00	-1	8,315	-0.01%
2023/03/29	1	274.50	1	275.50	272.00	0	8,478	0.00%
2023/03/28	7.3	277.29	1.4	281.45	273.50	5.9	8,836	0.07%
2023/03/27	8	282.69	5	285.50	285.50	3	8,862	0.03%
2023/03/24	2	284.50	7.2	287.73	286.50	-5.2	9,014	-0.06%
2023/03/23	4	277.88	5	279.00	280.50	-1	8,871	-0.01%
2023/03/22	13	276.62	9.1	275.67	275.50	3.9	8,921	0.04%
2023/03/21	0	0.00	1	268.50	269.00	-1	8,944	-0.01%
2023/03/20	1	263.00	0	0.00	262.50	1	8,933	0.01%
2023/03/16	0	0.00	1	258.50	259.00	-1	9,229	-0.01%
2023/03/15	0	0.00	0.1	263.50	259.50	-0.1	9,580	0.00%
2023/03/14	7.2	262.60	0	0.00	260.00	7.2	9,712	0.07%
2023/03/13	2	258.00	6	265.33	266.00	-4	9,889	-0.04%
2023/03/10	3.4	264.97	4	262.50	260.00	-0.6	9,931	-0.01%
2023/03/09	3	266.50	6	267.17	266.50	-3	10,174	-0.03%
2023/03/08	1	263.50	2.2	262.50	263.00	-1.2	10,063	-0.01%
2023/03/07	2.3	257.80	1	257.00	258.50	1.3	10,084	0.01%
2023/03/06	6.1	261.25	6	262.92	261.00	0.1	10,128	0.00%
2023/03/03	5.1	260.08	16	260.69	259.00	-10.9	10,261	-0.11%
2023/03/02	0.4	250.50	13	249.46	250.50	-12.6	10,165	-0.12%
2023/03/01	1	232.50	3	240.00	240.50	-2	10,116	-0.02%
2023/02/24	9	238.00	1	235.50	235.00	8	10,158	0.08%
2023/02/23	4	240.25	2	243.00	243.00	2	10,183	0.02%
2023/02/22	10	241.10	4.4	241.61	240.00	5.6	10,408	0.05%
2023/02/21	2	245.25	2	247.50	247.00	0	10,602	0.00%
2023/02/20	4	245.50	4	245.13	244.00	0	10,845	0.00%
2023/02/17	2	244.75	1	245.50	245.50	1	11,153	0.01%
2023/02/16	4	245.63	6	246.83	247.50	-2	11,793	-0.02%
2023/02/15	2.1	235.58	13.3	238.63	244.00	-11.2	11,900	-0.09%
2023/02/14	8	237.75	2	239.75	238.50	6	11,952	0.05%
2023/02/13	2	234.52	1.4	237.69	233.00	0.7	12,322	0.01%
2023/02/10	8.1	238.69	2	237.00	237.00	6.1	12,572	0.05%
2023/02/09	4.1	242.52	1	243.00	243.00	3.1	12,694	0.02%
2023/02/08	7	244.64	2	245.75	244.00	5	12,976	0.04%
2023/02/07	4	242.50	2	241.75	244.00	2	13,058	0.02%
2023/02/06	18.1	240.03	13	241.19	239.00	5.1	13,207	0.04%
2023/02/03	13.6	257.70	7	258.00	255.00	6.6	13,161	0.05%
2023/02/02	2	257.50	9.2	261.88	264.50	-7.2	13,207	-0.05%
2023/02/01	5	255.50	11	252.45	255.50	-6	13,225	-0.05%
2023/01/31	6	243.84	3	242.83	243.00	3	13,197	0.02%
2023/01/30	4	242.13	5	242.90	246.00	-1	13,404	-0.01%
2023/01/17	1	231.50	6	234.50	234.50	-5	13,495	-0.04%
2023/01/16	0.3	233.48	1	235.00	233.00	-0.7	13,839	-0.01%
2023/01/13	4	230.50	2	233.00	230.00	2	14,000	0.01%
2023/01/12	3	234.00	2	232.50	232.00	1	14,152	0.01%
2023/01/11	6	235.75	2	234.00	234.00	4	14,447	0.03%
2023/01/10	6	234.33	8	233.75	236.50	-2	14,660	-0.01%
2023/01/09	3	232.50	11	233.91	236.00	-8	14,843	-0.05%
2023/01/06	4	221.50	6	226.25	227.50	-2	14,819	-0.01%
2023/01/05	11	220.32	3	221.50	219.50	8	14,815	0.05%
2023/01/04	9	225.22	1	224.00	223.00	8	14,728	0.05%
2022/12/30	6	232.50	19	229.58	227.00	-13	14,732	-0.09%
2022/12/29	19	229.05	1	231.00	231.00	18	14,768	0.12%
2022/12/28	3	238.33	14	234.50	231.50	-11	14,913	-0.07%
2022/12/26	2	240.00	2	237.00	237.00	0	15,149	0.00%
2022/12/23	2	239.25	5	241.90	242.00	-3	15,276	-0.02%
2022/12/22	5	238.20	4	238.00	243.00	1	15,283	0.01%
2022/12/21	14.2	236.72	12	234.08	237.00	2.2	15,279	0.01%
2022/12/20	36.1	246.55	3.2	239.88	241.50	32.8	15,189	0.22%
2022/12/19	3	258.67	3	257.50	257.00	0	14,930	0.00%
2022/12/16	7.1	262.58	17	260.50	260.00	-9.9	14,855	-0.07%
2022/12/15	5	273.60	2	273.00	274.00	3	14,757	0.02%
2022/12/14	5	272.00	1	274.50	274.00	4	14,743	0.03%
2022/12/13	4.2	277.61	4	270.38	270.00	0.2	14,790	0.00%
2022/12/12	1	282.50	1	281.00	281.00	0	14,675	0.00%
2022/12/09	2.1	290.88	2	286.25	281.50	0.1	14,751	0.00%
2022/12/08	13.1	282.04	14	284.57	287.00	-0.9	14,641	-0.01%
2022/12/07	22.2	286.74	46	287.87	278.50	-23.8	14,622	-0.16%
2022/12/06	17.1	309.32	7	305.64	304.50	10.1	14,293	0.07%
2022/12/05	24	304.81	24	309.67	310.50	0	14,155	0.00%
2022/12/02	8	290.00	17	289.79	295.50	-9	13,957	-0.06%
2022/12/01	15	283.47	12	287.04	286.50	3	13,977	0.02%
2022/11/30	4	266.75	6	269.50	269.50	-2	13,656	-0.01%
2022/11/29	4	268.38	12	267.13	267.00	-8	13,768	-0.06%
2022/11/28	2	271.25	3	272.33	273.00	-1	13,889	-0.01%
2022/11/25	33	275.02	16	273.88	271.00	17	14,066	0.12%
2022/11/24	10	263.60	10	266.00	270.00	0	13,891	0.00%
2022/11/23	6	262.08	12	259.92	259.00	-6	13,814	-0.04%
2022/11/22	2	261.00	1	261.50	262.00	1	13,857	0.01%
2022/11/21	12	261.58	1	262.00	261.00	11	13,867	0.08%
2022/11/18	13	263.27	3	260.50	258.00	10	13,855	0.07%
2022/11/17	5	269.00	37	270.08	267.50	-32	13,777	-0.23%
2022/11/16	3	269.50	9	270.94	272.50	-6	13,810	-0.04%
2022/11/15	38	267.51	5	266.70	270.50	33	13,909	0.24%
2022/11/14	13	264.77	7	264.86	263.00	6	13,834	0.04%
2022/11/11	0	0.00	9	256.50	256.50	-9	13,368	-0.07%
2022/11/10	3	233.00	26	232.96	233.50	-23	13,309	-0.17%
2022/11/09	24	228.46	7.1	231.15	234.50	17	13,340	0.13%
2022/11/08	2	220.50	3	223.00	219.00	-1	13,260	-0.01%
2022/11/07	1	218.00	1	215.00	214.50	0	13,156	0.00%
2022/11/04	3	212.83	3	215.49	217.00	0	13,147	0.00%
2022/11/03	3	215.17	2	216.25	217.00	1	12,958	0.01%
2022/11/02	2	210.75	6	214.50	217.50	-4	12,985	-0.03%
2022/11/01	9	209.72	1	208.52	208.50	8	12,849	0.06%
2022/10/31	2	212.75	2	212.00	211.50	0	12,874	0.00%
2022/10/28	2.1	207.74	5	208.40	208.50	-3	12,879	-0.02%
2022/10/27	2	203.26	6	204.00	207.00	-4	12,750	-0.03%
2022/10/26	4	200.13	3	201.33	199.50	1	12,741	0.01%
2022/10/25	3	209.00	3	207.00	207.00	0	12,665	0.00%
2022/10/24	2	208.25	25	208.88	207.50	-23	12,654	-0.18%
2022/10/21	5	198.70	3	198.50	195.00	2	12,710	0.02%
2022/10/20	14	198.39	14	197.61	199.50	0	12,735	0.00%
2022/10/19	26	207.75	9	208.00	205.00	17	12,665	0.13%
2022/10/18	1.2	196.35	3	200.00	201.00	-1.9	12,497	-0.01%
2022/10/17	5	189.80	3	189.33	195.00	2	12,474	0.02%
2022/10/14	2	190.50	6	192.58	195.50	-4	12,509	-0.03%
2022/10/13	2	185.50	3	183.67	178.00	-1	12,619	-0.01%
2022/10/12	1	190.00	1	189.50	189.00	0	12,571	0.00%
2022/10/11	2	193.25	1	188.00	187.50	1	12,616	0.01%
2022/10/07	4.1	203.40	2	206.00	204.00	2.1	12,604	0.02%
2022/10/06	1	199.00	5	203.40	207.00	-4	12,628	-0.03%
2022/10/05	8	202.19	6	204.58	200.50	2	12,668	0.02%
2022/10/04	2	196.00	7	197.00	198.00	-5	12,570	-0.04%
2022/10/03	2	183.50	2	187.50	188.50	0	12,519	0.00%
2022/09/30	2	183.50	49	182.74	189.00	-47	12,630	-0.37%
2022/09/29	4	187.99	2	188.75	186.00	2	12,684	0.02%
2022/09/28	5	191.90	4	192.63	187.00	1	12,715	0.01%
2022/09/27	1	197.50	2	196.50	200.00	-1	12,759	-0.01%
2022/09/26	2	198.75	3	195.33	193.00	-1	12,737	-0.01%
2022/09/22	4	209.25	6	207.83	207.00	-2	12,698	-0.02%
2022/09/21	1	218.00	0	0.00	216.00	1	12,641	0.01%
2022/09/20	2	220.50	1	220.50	220.50	1	12,644	0.01%
2022/09/19	1	222.00	0	0.00	222.00	1	12,513	0.01%
2022/09/16	5	223.90	7	222.36	221.50	-2	12,492	-0.02%
2022/09/15	2	233.50	0	0.00	228.00	2	12,403	0.02%
2022/09/14	12	228.58	5	228.90	229.50	7	12,408	0.06%
2022/09/13	2	242.25	0	0.00	240.00	2	12,285	0.02%
2022/09/12	2	247.50	1	249.00	246.50	1	12,262	0.01%
2022/09/08	2	242.25	1	244.00	242.00	1	12,336	0.01%
2022/09/07	30	240.52	22	238.75	242.00	8	12,397	0.06%
2022/09/06	0	0.00	1	252.50	250.50	-1	12,319	-0.01%
2022/09/05	2	248.75	2	248.25	247.50	0	12,305	0.00%
2022/09/02	5	246.50	4	246.63	243.00	1	12,206	0.01%
2022/09/01	9	255.42	4	255.13	244.50	5	12,032	0.04%
2022/08/31	1	270.00	1	270.50	270.50	0	11,794	0.00%
2022/08/30	4	267.38	3	266.17	267.50	1	11,767	0.01%
2022/08/29	6	264.08	6	262.00	266.50	0	11,715	0.00%
2022/08/26	1	283.00	11	281.64	278.00	-10	11,605	-0.09%
2022/08/25	5	275.10	1	275.00	276.00	4	11,562	0.03%
2022/08/24	18	272.42	4	271.13	270.00	14	11,603	0.12%
2022/08/23	10	279.45	3	280.33	274.00	7	11,453	0.06%
2022/08/22	20.1	295.62	13.1	291.19	288.00	7	11,245	0.06%
2022/08/19	2	287.01	5	293.70	295.00	-3	10,925	-0.03%
2022/08/18	4.1	273.09	4	277.13	281.50	0.1	10,763	0.00%
2022/08/17	1	279.00	3	282.50	278.00	-2	10,705	-0.02%
2022/08/16	11	278.91	11	280.64	277.00	0	10,591	0.00%
2022/08/15	4	281.13	2	275.00	282.00	2	10,432	0.02%
2022/08/12	1	262.49	2	260.00	261.50	-1	10,094	-0.01%
2022/08/11	3	253.17	7	255.21	254.00	-4	9,930	-0.04%
2022/08/10	3	249.50	1	248.00	245.50	2	9,778	0.02%
2022/08/09	1	250.04	1	249.50	249.00	0	9,654	0.00%
2022/08/08	2	240.50	1	242.50	246.50	1	9,525	0.01%
2022/08/05	3	243.50	5	245.20	244.00	-2	9,468	-0.02%
2022/08/04	1	234.00	1	238.00	234.50	0	9,353	0.00%
2022/08/03	1	235.50	2	234.00	234.00	-1	9,176	-0.01%
2022/08/02	10	234.25	1	234.50	238.00	9	9,128	0.10%
2022/08/01	5	234.10	8	239.31	243.50	-3	8,992	-0.03%
2022/07/29	6	243.33	3	243.67	240.50	3	8,840	0.03%
2022/07/28	5	250.10	6	243.25	238.50	-1	8,673	-0.01%
2022/07/27	1	261.00	0	0.00	263.50	1	8,248	0.01%
2022/07/26	3	270.00	3	262.33	254.50	0	7,993	0.00%
2022/07/25	5	274.40	2	276.25	272.00	3	7,811	0.04%
2022/07/22	8.1	283.49	8	281.13	278.50	0.1	7,679	0.00%
2022/07/21	2.1	276.77	2	281.00	282.00	0.1	7,498	0.00%
2022/07/20	1	261.54	13	260.27	266.50	-12	7,230	-0.17%
2022/07/19	0.1	256.25	0	0.00	253.00	0.1	7,063	0.00%
2022/07/18	22.1	255.30	12	258.67	259.00	10.1	7,012	0.14%
2022/07/15	2	246.50	20	250.00	253.50	-18	6,872	-0.26%
2022/07/14	12	246.17	2	237.50	247.00	10	6,744	0.15%
2022/07/13	12	249.88	0	0.00	242.00	12	6,583	0.18%
2022/07/11	2	257.00	0	0.00	248.50	2	6,373	0.03%
2022/07/08	3	257.67	3	261.83	262.00	0	6,216	0.00%
2022/07/07	1	245.00	1	253.00	251.50	0	5,992	0.00%
2022/07/06	3	246.00	1	243.00	243.00	2	5,833	0.03%
2022/07/05	5	248.00	0	0.00	247.00	5	5,761	0.09%
2022/06/21	3	305.50	0	0.00	314.00	3	4,846	0.06%
2022/06/17	5	316.00	0	0.00	316.00	5	4,736	0.11%
2022/06/16	5	335.50	2	323.50	316.00	3	4,613	0.07%
2022/06/15	6	341.92	1	339.00	329.50	5	4,489	0.11%
2022/06/13	18	347.14	0	0.00	345.00	18	4,377	0.41%
2022/06/10	2	365.50	1	362.50	365.00	1	4,379	0.02%
2022/06/09	0	371.50	2	371.75	372.00	-2	4,350	-0.05%
2022/06/07	1	366.04	0	0.00	367.50	1	4,335	0.02%
2022/06/06	1	378.00	0	0.00	373.00	1	4,331	0.02%
2022/06/01	2	382.25	0	0.00	371.00	2	4,385	0.05%
2022/05/30	0	0.00	1	395.00	395.00	-1	4,324	-0.02%
2022/05/25	10	376.80	15	375.43	381.00	-5	4,314	-0.12%
2022/05/24	1	386.00	0	0.00	380.00	1	4,219	0.02%
2022/05/20	1	407.50	1	401.50	401.50	0	4,207	0.00%
2022/05/18	1	416.00	1	413.50	414.00	0	4,263	0.00%
2022/05/16	0	0.00	1	411.00	401.00	-1	4,301	-0.02%
2022/05/12	1	387.00	1	382.50	381.00	0	4,265	0.00%
2022/05/06	2	396.75	1	401.50	401.50	1	4,351	0.02%
2022/05/05	3	417.00	0	0.00	418.00	3	4,332	0.07%
2022/04/27	5	388.00	0	0.00	409.00	5	4,415	0.11%
2022/04/25	5	402.00	30	406.83	406.50	-25	4,401	-0.57%
2022/04/21	21	465.81	0	0.00	462.50	21	4,380	0.48%
2022/04/12	0	0.00	4	458.00	454.00	-4	4,575	-0.09%
2022/04/11	30	458.87	9	470.33	455.00	21	4,551	0.46%
2022/04/08	5	502.00	0	0.00	498.00	5	4,520	0.11%
2022/04/07	0	0.00	4	516.50	509.00	-4	4,488	-0.09%
2022/04/06	1	514.00	0	0.00	516.00	1	4,446	0.02%
2022/04/01	2	513.00	0	0.00	526.00	2	4,428	0.05%
2022/03/30	0	0.00	1	537.00	537.00	-1	4,433	-0.02%
2022/03/29	0	0.00	1	520.00	522.00	-1	4,437	-0.02%
2022/03/21	10	488.00	0	0.00	488.50	10	4,483	0.22%
2022/03/17	20	489.50	0	0.00	489.50	20	4,508	0.44%
2022/03/15	1	460.00	0	0.00	458.50	1	4,464	0.02%
2022/03/11	17	488.15	0	0.00	489.00	17	4,433	0.38%
2022/03/09	0	0.00	19	483.00	486.50	-19	4,471	-0.42%
2022/03/07	1	510.00	0	0.00	494.50	1	4,516	0.02%
2022/03/02	0	0.00	1	545.00	548.00	-1	4,631	-0.02%
2022/02/24	11	526.64	0	0.00	512.00	11	4,608	0.24%
2022/02/23	20	529.50	0	0.00	529.00	20	4,578	0.44%
2022/02/22	46	520.83	0	0.00	521.00	46	4,598	1.00%
2022/02/17	1	528.00	1	524.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	2	528.50	528.00	-2	4,739	-0.04%
2022/02/15	19	507.95	0	0.00	502.00	19	4,807	0.40%
2022/02/14	2	495.25	0	0.00	496.00	2	4,926	0.04%
2022/02/11	0	0.00	20	514.00	514.00	-20	5,001	-0.40%
2022/02/10	1	517.00	0	0.00	516.00	1	5,059	0.02%
2022/02/09	0	0.00	1	523.00	526.00	-1	5,105	-0.02%
2022/02/08	20	493.25	0.1	500.00	506.00	19.9	5,149	0.39%
2022/02/07	0	0.00	0	480.00	478.00	0	5,192	0.00%
2022/01/24	1	496.00	0	0.00	496.00	1	5,518	0.02%
2022/01/19	0	0.00	10	522.00	519.00	-10	5,821	-0.17%
2022/01/18	0	0.00	13	543.00	545.00	-13	5,860	-0.22%
2022/01/17	0	0.00	7	526.00	528.00	-7	5,876	-0.12%
2022/01/14	1	507.00	21	510.00	514.00	-20	5,944	-0.34%
2022/01/13	1	521.00	0	0.00	520.00	1	6,018	0.02%
2022/01/04	1	590.00	0	0.00	585.00	1	6,518	0.02%
2022/01/03	0	0.00	16	583.06	583.00	-16	6,579	-0.24%
2021/12/28	1	571.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	0	0.00	1	580.00	576.00	-1	6,985	-0.01%
2021/12/24	1	568.00	0	0.00	567.00	1	7,055	0.01%
2021/12/23	0	0.00	1	585.00	573.00	-1	7,209	-0.01%
2021/12/16	1	573.00	0	0.00	572.00	1	7,602	0.01%
2021/12/15	0	0.00	1.2	569.83	575.00	-1.2	7,603	-0.02%
2021/12/14	2	555.00	2	556.00	556.00	0	7,611	0.00%
2021/12/10	0.2	575.00	0	0.00	572.00	0.2	7,717	0.00%
2021/12/07	0	0.00	1	590.00	586.00	-1	7,757	-0.01%
2021/12/02	1	597.00	0	0.00	590.00	1	7,958	0.01%
2021/12/01	2	618.50	0	0.00	608.00	2	8,101	0.02%
2021/11/30	0	0.00	1	621.00	626.00	-1	8,105	-0.01%
2021/11/29	2	583.50	1	584.00	584.00	1	8,059	0.01%
2021/11/26	1	582.00	1	589.00	585.00	0	8,084	0.00%
2021/11/24	0	0.00	0.1	575.00	566.00	-0.1	8,127	0.00%
2021/11/22	0	0.00	0.1	550.00	561.00	-0.1	8,299	0.00%
2021/11/18	1	550.00	5	549.60	548.00	-4	8,499	-0.05%
2021/11/17	0	0.00	1	557.00	560.00	-1	8,526	-0.01%
2021/11/12	5	577.00	0	0.00	574.00	5	8,598	0.06%
2021/11/11	0	0.00	2	551.00	576.00	-2	8,569	-0.02%
2021/11/09	1	540.00	1	545.00	542.00	0	8,549	0.00%
2021/11/08	3	539.33	0	0.00	536.00	3	8,522	0.04%
2021/11/05	0	0.00	1	556.00	558.00	-1	8,506	-0.01%
2021/11/04	0	0.00	5	544.00	535.00	-5	8,427	-0.06%
2021/11/03	0	0.00	5	522.00	530.00	-5	8,376	-0.06%
2021/11/02	1	529.00	1	532.00	526.00	0	8,331	0.00%
2021/11/01	5	523.00	5	528.00	514.00	0	8,267	0.00%
2021/10/29	10	468.95	0	0.00	490.50	10	8,313	0.12%
2021/10/28	5	464.00	10	474.05	465.50	-5	8,216	-0.06%
2021/10/27	1	465.50	3	469.17	470.50	-2	8,151	-0.02%
2021/10/26	0	0.00	87	442.89	440.50	-87	7,978	-1.09%
2021/10/22	0	0.00	2	445.00	440.50	-2	8,096	-0.02%
2021/10/21	44	435.81	0	0.00	430.00	44	8,048	0.55%
2021/10/20	5	450.80	25	445.42	456.50	-20	8,036	-0.25%
2021/10/19	6	451.25	1	449.00	450.50	5	7,971	0.06%
2021/10/15	6	417.50	0	0.00	413.50	6	7,803	0.08%
2021/10/14	30	393.83	22	396.52	392.50	8	7,727	0.10%
2021/10/13	1.1	396.55	0	0.00	393.00	1.1	7,675	0.01%
2021/10/12	1.1	426.41	1	418.50	418.50	0.1	7,620	0.00%
2021/10/08	1	440.00	1	430.00	430.00	0	7,639	0.00%
2021/10/07	0.1	433.50	1	422.00	431.00	-0.9	7,595	-0.01%
2021/10/06	1	417.50	0	0.00	407.00	1	7,534	0.01%
2021/10/05	1	398.50	1	421.00	425.00	0	7,507	0.00%
2021/10/04	10	405.00	0	0.00	401.50	10	7,422	0.13%
2021/10/01	12	423.00	1	435.00	423.00	11	7,494	0.15%
2021/09/30	1	426.00	0	0.00	435.00	1	7,545	0.01%
2021/09/29	0	448.00	25	420.00	419.00	-25	7,446	-0.34%
2021/09/27	15	468.50	0	0.00	461.00	15	7,334	0.20%
2021/09/23	0	0.00	1.2	462.15	469.50	-1.2	7,221	-0.02%
2021/09/22	20	448.50	0	0.00	443.00	20	7,174	0.28%
2021/09/16	1	459.50	0	0.00	449.00	1	7,207	0.01%
2021/09/14	50	443.80	0	0.00	444.00	50	7,355	0.68%
2021/09/08	1	410.00	0	0.00	410.00	1	7,719	0.01%
2021/09/07	2	442.00	2	439.00	438.50	0	7,636	0.00%
2021/09/06	0	0.00	1	450.00	453.50	-1	7,514	-0.01%
2021/09/02	1	424.00	1	413.50	413.00	0	7,455	0.00%
2021/08/31	1	416.00	1	418.00	421.50	0	7,632	0.00%
2021/08/27	1	413.50	2.1	406.29	413.00	-1.1	7,882	-0.01%
2021/08/25	0.1	380.50	0	0.00	387.50	0.1	7,950	0.00%
2021/08/19	30	364.00	0	0.00	360.00	30	8,102	0.37%
2021/08/11	10	397.75	0	0.00	385.00	10	8,478	0.12%
2021/08/10	2	400.50	1	404.50	401.00	1	8,727	0.01%
2021/08/09	3	411.67	3	419.50	402.50	0	9,021	0.00%
2021/08/06	0	0.00	1	415.50	416.00	-1	9,206	-0.01%
2021/08/05	0	0.00	14	401.43	414.50	-14	9,399	-0.15%
2021/08/04	1	405.50	1	411.00	396.00	0	9,662	0.00%
2021/07/30	1	401.00	0	0.00	397.00	1	9,818	0.01%
2021/07/29	12	411.33	3	405.33	416.00	9	9,932	0.09%
2021/07/28	3	372.17	3	368.00	383.50	0	9,954	0.00%
2021/07/23	2	405.00	1	414.00	391.50	1	10,051	0.01%
2021/07/20	0	0.00	0.1	427.00	418.50	-0.1	10,396	0.00%
2021/07/16	3	425.50	4	429.50	436.00	-1	10,488	-0.01%
2021/07/15	1	419.00	0	0.00	419.50	1	10,505	0.01%
2021/07/14	0	0.00	2	432.50	434.00	-2	10,527	-0.02%
2021/07/13	2	435.75	4	437.38	420.00	-2	10,581	-0.02%
2021/07/12	3	425.00	5	426.40	428.00	-2	10,654	-0.02%
2021/07/09	4	420.00	3	428.17	418.00	1	10,783	0.01%
2021/07/08	5	427.50	2	427.50	419.00	3	10,861	0.03%
2021/07/07	1	425.50	1	436.50	424.50	0	10,779	0.00%
2021/07/06	0	0.00	2	410.00	407.50	-2	10,703	-0.02%
2021/07/05	1	391.50	1	409.00	406.00	0	10,729	0.00%
2021/07/02	2	392.00	3	386.83	391.50	-1	10,733	-0.01%
2021/07/01	1	381.50	1	383.00	379.00	0	10,827	0.00%
2021/06/30	1	384.50	4	385.38	389.50	-3	10,896	-0.03%
2021/06/29	4	388.63	4	389.00	389.00	0	11,072	0.00%
2021/06/28	1	388.00	0	0.00	387.50	1	11,215	0.01%
2021/06/25	5.1	395.81	1	394.00	393.00	4.1	11,430	0.04%
2021/06/24	10	406.20	10.2	405.36	402.50	-0.2	11,444	0.00%
2021/06/23	22	396.50	21	394.55	394.00	1	11,434	0.01%
2021/06/22	13	368.85	15	372.40	387.00	-2	11,496	-0.02%
2021/06/21	8	365.13	9	367.11	358.50	-1	11,504	-0.01%
2021/06/18	4	358.50	8	360.00	359.50	-4	11,641	-0.03%
2021/06/17	17	344.97	21	346.10	354.50	-4	11,625	-0.03%
2021/06/16	9	346.67	10	347.25	340.50	-1	11,770	-0.01%
2021/06/15	7	346.86	6	349.67	347.00	1	11,979	0.01%
2021/06/11	14	351.32	10	352.85	345.50	4	12,086	0.03%
2021/06/10	10.3	357.42	8	359.13	348.50	2.3	12,066	0.02%
2021/06/09	13	358.50	14	356.61	361.50	-1	12,014	-0.01%
2021/06/08	15	353.07	15	356.53	350.00	0	12,086	0.00%
2021/06/07	14	346.00	20	347.15	352.00	-6	12,149	-0.05%
2021/06/04	15	338.67	16	340.47	341.00	-1	12,164	-0.01%
2021/06/03	17	329.29	19	333.97	335.50	-2	12,286	-0.02%
2021/06/02	13	327.50	14	321.57	319.50	-1	12,406	-0.01%
2021/06/01	10	328.85	9	330.83	326.00	1	12,809	0.01%
2021/05/31	5	335.50	9	323.33	330.50	-4	12,903	-0.03%
2021/05/28	11	316.32	4	317.75	313.00	7	12,973	0.05%
2021/05/27	8	313.25	8	314.25	318.00	0	13,120	0.00%
2021/05/26	11	323.55	11.6	322.22	318.00	-0.6	13,659	0.00%
2021/05/25	15	327.93	23.2	328.54	323.00	-8.2	13,888	-0.06%
2021/05/24	15.3	315.60	14.2	316.56	322.50	1.1	14,179	0.01%
2021/05/21	19	310.79	27	305.81	315.00	-8	14,241	-0.06%
2021/05/20	13	300.35	14	296.86	292.00	-1	14,242	-0.01%
2021/05/19	16.3	307.79	21	308.60	303.50	-4.7	14,320	-0.03%
2021/05/18	17	312.47	10	315.10	310.00	7	14,420	0.05%
2021/05/17	12	291.83	13	293.58	302.00	-1	14,416	-0.01%
2021/05/14	12	293.50	12	292.58	290.00	0	14,577	0.00%
2021/05/13	8	280.06	18	273.97	283.50	-10	14,722	-0.07%
2021/05/12	26	273.08	18	274.69	268.50	8	14,720	0.05%
2021/05/11	9	292.56	10	283.60	279.50	-1	14,604	-0.01%
2021/05/10	6	317.08	6	309.67	307.00	0	14,629	0.00%
2021/05/07	7	316.00	6	314.42	318.00	1	14,693	0.01%
2021/05/06	0	0.00	9	299.72	305.00	-9	14,811	-0.06%
2021/05/05	1	291.00	0	0.00	289.00	1	14,962	0.01%
2021/05/04	6	297.58	3	307.83	308.00	3	15,155	0.02%
2021/05/03	1	316.00	0	0.00	298.50	1	15,361	0.01%
2021/04/29	11	318.18	0	0.00	318.50	11	15,576	0.07%
2021/04/28	2	318.50	0	0.00	316.00	2	15,722	0.01%
2021/04/27	0	0.00	7.1	303.35	307.50	-7.1	15,651	-0.05%
2021/04/26	6.3	312.37	3	311.67	305.50	3.3	15,604	0.02%
2021/04/23	0	0.00	1	323.00	324.50	-1	15,471	-0.01%
2021/04/22	1	325.00	40	317.00	315.50	-39	15,551	-0.25%
2021/04/19	2	325.75	0	0.00	319.50	2	15,976	0.01%
2021/04/16	2	337.00	0	335.00	332.50	2	16,094	0.01%
2021/04/15	40	330.50	2	323.25	341.50	38	16,156	0.24%
2021/04/14	1	315.00	0	0.00	315.50	1	16,343	0.01%
2021/04/13	0	0.00	0	321.50	320.00	0	16,600	0.00%
2021/04/12	0.1	326.00	0	0.00	323.00	0.1	17,156	0.00%
2021/04/09	11	335.27	11	340.50	334.50	0	17,408	0.00%
2021/04/08	1	332.50	0	334.00	332.50	1	17,517	0.01%
2021/04/07	16	351.19	14	344.00	340.50	2	17,676	0.01%
2021/04/06	10	353.00	10	357.49	351.00	0	17,697	0.00%
2021/04/01	4	358.38	6	357.17	351.50	-2	17,728	-0.01%
2021/03/31	5	349.10	0	0.00	354.00	5	17,659	0.03%
2021/03/30	0.1	355.00	1	354.50	356.00	-1	17,607	-0.01%
2021/03/29	2	339.00	0	0.00	332.00	2	17,594	0.01%
2021/03/26	0	0.00	0.1	335.50	335.50	-0.1	17,648	0.00%
2021/03/25	0.1	320.00	0	0.00	318.00	0.1	17,696	0.00%
2021/03/24	0	0.00	2	328.50	326.00	-2	17,729	-0.01%
2021/03/23	0	0.00	3	329.33	305.50	-3	17,862	-0.02%
2021/03/22	1	304.50	0	0.00	306.50	1	17,897	0.01%
2021/03/19	52	299.73	52	307.10	307.00	0	18,207	0.00%
2021/03/18	1	308.50	5	310.10	312.50	-4	18,415	-0.02%
2021/03/17	13	299.08	15	297.83	299.00	-2	19,046	-0.01%
2021/03/15	4	293.25	3	295.00	296.00	1	19,156	0.01%
2021/03/12	6	297.00	3	301.00	292.00	3	19,332	0.02%
2021/03/11	3	286.50	7	286.86	293.00	-4	19,290	-0.02%
2021/03/10	12	282.46	8	284.56	283.50	4	19,312	0.02%
2021/03/09	8	274.75	7	276.71	273.50	1	19,378	0.01%
2021/03/08	12.1	296.67	7	295.71	279.50	5.1	19,323	0.03%
2021/03/05	11	286.36	13	281.15	295.00	-2	19,253	-0.01%
2021/03/04	4.1	278.78	3	281.50	278.50	1.1	19,494	0.01%
2021/03/03	7	281.43	6	280.58	280.50	1	20,089	0.00%
2021/03/02	4.5	300.22	2	306.50	291.00	2.5	20,206	0.01%
2021/02/26	9	305.50	8	303.94	299.00	1	20,621	0.00%
2021/02/25	2	311.50	3	314.17	306.00	-1	20,571	0.00%
2021/02/24	0	0.00	1	313.50	295.00	-1	20,482	0.00%
2021/02/23	2	288.25	2.1	289.67	286.00	-0.1	20,111	0.00%
2021/02/22	0	0.00	1	302.00	294.50	-1	20,077	0.00%
2021/02/19	1	290.00	0	0.00	290.00	1	20,068	0.00%
2021/02/18	3	288.17	5	286.30	288.00	-2	20,471	-0.01%
2021/02/17	1	283.00	0	0.00	286.50	1	20,394	0.00%
2021/02/05	6	261.08	7	264.21	265.00	-1	20,323	0.00%
2021/02/04	3	247.83	3	251.50	254.00	0	20,022	0.00%
2021/02/03	6	250.58	3	244.17	243.50	3	19,998	0.02%
2021/02/02	0	0.00	2	244.25	246.00	-2	20,266	-0.01%
2021/02/01	1	229.00	0	0.00	233.00	1	20,194	0.00%
2021/01/29	1	234.00	0	0.00	226.00	1	20,282	0.00%
2021/01/26	2	246.50	2	243.00	238.00	0	20,689	0.00%
2021/01/25	59	254.30	57	253.54	233.50	2	20,465	0.01%
2021/01/22	1	247.50	4.6	243.78	253.50	-3.6	20,285	-0.02%
2021/01/21	0	0.00	2	225.25	230.50	-2	20,632	-0.01%
2021/01/20	1	224.00	0	0.00	216.50	1	20,912	0.00%
2021/01/13	1	223.00	0	0.00	220.00	1	21,377	0.00%
2021/01/11	1	215.00	1	221.00	221.00	0	21,231	0.00%
2021/01/08	0	0.00	22	211.68	216.00	-22	21,161	-0.10%
2021/01/07	2	212.00	0	0.00	212.50	2	21,266	0.01%
2021/01/06	1	208.50	0	0.00	205.50	1	21,103	0.00%
2021/01/05	21.1	209.01	7	208.64	209.00	14.1	20,767	0.07%
2021/01/04	5	185.70	0	0.00	200.00	5	20,315	0.02%
2020/12/31	0	0.00	7	182.14	182.00	-7	20,417	-0.03%
2020/12/30	0	0.00	3	178.33	178.00	-3	20,352	-0.01%
2020/12/29	0	0.00	2	174.00	175.00	-2	20,296	-0.01%
2020/12/28	0	0.00	1	173.50	173.50	-1	20,363	0.00%
2020/12/25	1	169.50	0	0.00	168.50	1	20,484	0.00%
2020/12/24	1	174.00	0	0.00	171.50	1	20,704	0.00%
2020/12/23	0	0.00	1	178.00	176.50	-1	21,025	0.00%
2020/12/22	1	171.50	0	0.00	170.00	1	21,244	0.00%
2020/12/21	2	170.00	2	173.75	177.00	0	21,463	0.00%
2020/12/17	4	177.88	3	183.00	176.50	1	21,487	0.00%
2020/12/16	5	178.10	4	180.00	176.50	1	21,308	0.00%
2020/12/15	3	178.33	0	0.00	174.50	3	21,169	0.01%
2020/12/11	4	182.25	8	189.06	173.50	-4	21,227	-0.02%
2020/12/10	3	175.50	1	178.00	178.00	2	20,892	0.01%
2020/12/09	4	177.00	0	0.00	177.00	4	20,964	0.02%
2020/12/08	1	179.00	2	178.50	180.00	-1	21,114	0.00%
2020/12/07	0	0.00	4	174.75	172.50	-4	21,181	-0.02%
2020/12/04	6	169.17	4	171.38	169.50	2	21,257	0.01%
2020/12/03	5	171.70	0	0.00	172.00	5	21,423	0.02%
2020/12/02	4	177.50	4	178.25	177.50	0	21,593	0.00%
2020/12/01	4	175.00	4	174.00	175.00	0	21,832	0.00%
2020/11/30	1	177.00	0	0.00	181.00	1	22,146	0.00%
2020/11/27	3	169.33	3	169.50	171.00	0	22,106	0.00%
2020/11/25	29	153.60	31	152.08	150.00	-2	21,831	-0.01%
2020/11/24	0	0.00	7	148.29	152.50	-7	21,510	-0.03%
2020/11/23	0	0.00	1	141.00	139.00	-1	21,122	0.00%
2020/11/20	2	135.50	4	136.50	138.00	-2	21,154	-0.01%
2020/11/19	5	136.70	1	136.50	136.50	4	21,594	0.02%
2020/11/18	4	140.63	0	0.00	140.50	4	22,024	0.02%
2020/11/17	2	144.50	10	142.55	144.00	-8	22,546	-0.04%
2020/11/13	0	0.00	2	134.00	133.50	-2	23,023	-0.01%
2020/11/12	1	132.00	6	132.58	133.00	-5	23,372	-0.02%
2020/11/11	4	132.50	2	132.25	130.00	2	24,230	0.01%
2020/11/10	3	129.33	9	130.44	131.00	-6	24,580	-0.02%
2020/11/09	2	126.00	0	0.00	125.50	2	24,922	0.01%
2020/11/05	3	125.50	1	126.00	127.50	2	25,319	0.01%
2020/11/04	36	126.61	45	124.01	125.50	-9	25,317	-0.04%
2020/11/03	1	117.50	0	0.00	118.00	1	24,845	0.00%
2020/11/02	6	115.83	2	116.00	116.50	4	25,018	0.02%
2020/10/30	1	115.00	12	115.00	115.50	-11	25,649	-0.04%
2020/10/29	13	110.69	10	110.65	114.50	3	25,690	0.01%
2020/10/28	6	112.33	3	112.83	111.00	3	25,271	0.01%
2020/10/27	3	119.33	0	0.00	121.00	3	24,968	0.01%
2020/10/26	1	119.00	0	0.00	119.00	1	25,251	0.00%
2020/10/23	2	121.25	0	0.00	121.00	2	25,337	0.01%
2020/10/22	2	121.50	9	123.39	121.50	-7	25,415	-0.03%
2020/10/21	8	130.38	6	126.50	125.50	2	25,266	0.01%
2020/10/20	5	126.40	5	126.50	130.00	0	25,065	0.00%
2020/10/16	1	128.00	4	128.75	124.50	-3	25,702	-0.01%
2020/10/15	14	127.86	5	128.60	128.00	9	25,721	0.03%
2020/10/14	2	127.50	1	128.00	127.50	1	25,500	0.00%
2020/10/12	1	128.50	1	124.50	124.50	0	25,464	0.00%
2020/10/08	0	0.00	1	125.00	127.00	-1	25,504	0.00%
2020/10/07	2	121.25	0	0.00	121.50	2	25,230	0.01%
2020/10/06	3	121.67	4	121.38	121.50	-1	25,325	0.00%
2020/10/05	2	119.50	2	117.00	119.50	0	25,291	0.00%
2020/09/30	1	118.50	3	118.00	118.00	-2	25,190	-0.01%
2020/09/29	3	118.83	3	118.83	116.00	0	25,088	0.00%
2020/09/28	0	0.00	3	119.00	120.50	-3	24,889	-0.01%
2020/09/25	111	118.83	107	121.77	113.00	4	24,582	0.02%	大買/大賣/
2020/09/24	3	121.33	0	0.00	119.50	3	24,484	0.01%
2020/09/22	3	130.83	2	127.50	127.00	1	24,831	0.00%
2020/09/21	1	133.50	1	135.00	130.00	0	24,943	0.00%
2020/09/18	2	134.25	4	134.25	134.50	-2	24,915	-0.01%
2020/09/17	9	135.11	5	134.20	136.00	4	24,892	0.02%
2020/09/16	7	132.29	6	133.00	133.00	1	24,713	0.00%
2020/09/15	4	132.63	2	132.00	129.50	2	24,499	0.01%
2020/09/14	2	124.25	7	125.57	125.50	-5	24,093	-0.02%
2020/09/11	4	124.63	3	123.83	123.00	1	24,262	0.00%
2020/09/10	4	130.63	2	129.25	126.00	2	24,201	0.01%
2020/09/09	6	130.00	9	127.56	132.00	-3	24,286	-0.01%
2020/09/08	97	131.68	98	132.34	128.00	-1	24,190	0.00%
2020/09/07	46	136.07	43	136.20	126.50	3	24,242	0.01%
2020/09/04	6	136.83	6	136.25	136.50	0	24,763	0.00%
2020/09/03	7	137.36	10	137.85	138.00	-3	25,002	-0.01%
2020/09/02	16	133.16	13	132.65	131.00	3	24,461	0.01%
2020/09/01	4	125.13	8	127.75	132.50	-4	23,928	-0.02%
2020/08/31	6	120.92	9	121.67	120.50	-3	23,549	-0.01%
2020/08/28	76	125.52	75	124.05	123.00	1	23,383	0.00%
2020/08/27	2	129.50	1	130.50	129.00	1	23,254	0.00%
2020/08/26	2	130.50	2	130.50	131.00	0	23,598	0.00%
2020/08/25	4	130.00	4.1	130.12	129.00	-0.1	23,887	0.00%
2020/08/24	4	130.75	1.1	132.62	132.00	3	23,450	0.01%
2020/08/21	2	136.75	3	133.67	140.50	-1	23,067	0.00%
2020/08/20	75	142.69	77	139.25	128.00	-2	22,561	-0.01%
2020/08/19	10.1	141.05	2	144.50	142.00	8.1	22,319	0.04%
2020/08/18	5	139.20	7	139.92	138.50	-2	22,087	-0.01%
2020/08/17	14	141.50	8.1	142.34	138.50	5.9	22,089	0.03%
2020/08/14	2	136.25	7	138.93	144.00	-5	21,462	-0.02%
2020/08/13	7.1	133.54	1	131.00	131.00	6.1	21,254	0.03%
2020/08/12	1	128.00	10	127.50	129.00	-9	21,126	-0.04%
2020/08/11	13	116.62	4	118.63	117.50	9	20,834	0.04%
2020/08/10	4	118.38	5	117.30	120.00	-1	20,473	0.00%
2020/08/07	1	115.00	0.2	114.00	113.50	0.8	20,183	0.00%
2020/08/06	2	118.25	2	116.50	118.50	0	20,065	0.00%
2020/08/05	6.2	113.98	6	117.08	116.00	0.2	19,961	0.00%
2020/08/04	0	0.00	3	107.67	111.50	-3	19,411	-0.02%
2020/08/03	2	102.50	1	101.50	101.50	1	19,281	0.01%
2020/07/31	0	0.00	2	100.10	100.00	-2	19,193	-0.01%
2020/07/30	1	100.00	4	101.25	100.00	-3	19,020	-0.02%
2020/07/29	2	94.50	0	0.00	94.60	2	18,671	0.01%
2020/07/28	5	97.32	7	98.33	96.10	-2	18,568	-0.01%
2020/07/27	1	94.50	2	94.55	94.40	-1	18,413	-0.01%
2020/07/24	2	92.60	0	0.00	92.30	2	18,529	0.01%
2020/07/23	3	95.73	2	97.00	96.00	1	18,691	0.01%
2020/07/22	2	91.70	8	97.28	96.50	-6	18,608	-0.03%
2020/07/21	0	0.00	12	89.17	89.80	-12	17,942	-0.07%
2020/07/20	1	81.20	1	81.50	81.70	0	18,263	0.00%
2020/07/17	2	79.70	1	81.00	79.80	1	18,346	0.01%
2020/07/16	2	81.50	2	82.70	81.80	0	18,413	0.00%
2020/07/15	0	0.00	1	80.80	80.50	-1	18,412	-0.01%
2020/07/14	2	79.50	0	0.00	79.00	2	18,485	0.01%
2020/07/13	5	81.06	1	81.30	82.70	4	18,653	0.02%
2020/07/10	7	82.66	0	0.00	82.70	7	18,846	0.04%
2020/07/09	2	86.80	0	0.00	86.10	2	19,015	0.01%
2020/07/08	1	87.80	8.1	88.42	88.10	-7.1	19,258	-0.04%
2020/07/07	0	0.00	1	88.00	85.40	-1	19,298	-0.01%
2020/07/06	1	87.00	0.1	86.50	86.50	0.9	19,317	0.00%
2020/07/03	12.1	83.45	5	84.90	84.30	7.1	19,427	0.04%
2020/07/02	3.1	81.80	4	79.78	81.90	-0.9	19,400	0.00%
2020/07/01	6	81.48	7	80.20	78.40	-1	19,314	-0.01%
2020/06/30	0	0.00	16	78.04	79.30	-16	18,858	-0.08%
2020/06/29	0	0.00	5	73.00	72.10	-5	18,765	-0.03%
2020/06/24	1	71.70	1	72.00	72.10	0	18,843	0.00%
2020/06/23	5	70.96	5	71.72	70.50	0	19,099	0.00%
2020/06/22	4	72.80	5	72.86	72.50	-1	19,195	-0.01%
2020/06/19	0	0.00	2	69.70	69.60	-2	19,083	-0.01%
2020/06/18	2	69.20	7	69.31	69.40	-5	19,140	-0.03%
2020/06/17	7	67.49	2	67.30	67.80	5	18,947	0.03%
2020/06/16	6	66.17	6	67.38	66.50	0	18,966	0.00%
2020/06/15	2	65.05	0	0.00	63.30	2	18,702	0.01%
2020/06/12	4	64.85	1	63.60	65.40	3	18,726	0.02%
2020/06/11	3	66.83	6	66.62	65.90	-3	18,425	-0.02%
2020/06/10	3	64.33	13	64.33	65.30	-10	17,466	-0.06%
2020/06/09	5	59.72	2	59.75	59.40	3	16,885	0.02%
2020/06/08	1	59.80	16	59.68	59.50	-15	16,932	-0.09%
2020/06/05	2	59.80	6	61.25	60.40	-4	16,913	-0.02%
2020/06/04	0	0.00	1	59.10	59.10	-1	16,812	-0.01%
2020/06/03	1	59.90	3	58.97	59.40	-2	16,950	-0.01%
2020/06/02	26	61.32	10	60.05	59.70	16	16,883	0.09%
2020/06/01	8	60.66	11	58.61	60.30	-3	16,561	-0.02%
2020/05/29	1	55.60	6	55.97	56.00	-5	16,149	-0.03%
2020/05/28	8	55.34	2	56.10	55.00	6	16,444	0.04%
2020/05/27	11	56.16	62	56.29	56.00	-51	16,532	-0.31%
2020/05/26	2	55.60	57	56.03	56.20	-55	16,481	-0.33%
2020/05/25	123	54.89	2	56.10	54.70	121	16,235	0.75%	大買/鉅額交易
2020/05/22	9	55.20	3	54.43	54.10	6	16,085	0.04%
2020/05/21	8	59.09	5	59.32	58.70	3	15,936	0.02%
2020/05/20	13	59.58	3.1	59.69	57.80	9.9	16,305	0.06%
2020/05/19	7	58.69	2	58.40	58.50	5	16,013	0.03%
2020/05/15	0	0.00	0.2	70.40	69.90	-0.2	15,233	0.00%
2020/05/13	1	72.50	0.1	72.70	72.80	0.9	15,197	0.01%
2020/05/12	5	74.10	1	73.40	71.80	4	15,159	0.03%
2020/05/11	2.2	74.25	6	75.43	75.20	-3.8	15,088	-0.03%
2020/05/08	1.1	70.64	4	71.88	71.30	-2.9	14,939	-0.02%
2020/05/07	0	0.00	1	70.10	69.50	-1	14,955	-0.01%
2020/05/06	0	0.00	1	69.60	69.60	-1	14,843	-0.01%
2020/05/05	2	70.10	0.1	69.40	69.80	1.9	14,850	0.01%
2020/05/04	1	69.20	1	70.00	70.50	0	14,777	0.00%
2020/04/30	3	71.50	0	0.00	71.30	3	14,741	0.02%
2020/04/29	2.1	71.33	2	72.10	72.00	0.1	14,677	0.00%
2020/04/28	0	0.00	5	70.00	70.50	-5	14,493	-0.03%
2020/04/27	0	0.00	5.1	67.80	67.60	-5.1	14,229	-0.04%
2020/04/24	0	0.00	2	67.25	67.50	-2	14,120	-0.01%
2020/04/23	1	68.10	3	66.60	68.10	-2	14,001	-0.01%
2020/04/22	3	64.10	6	65.37	65.40	-3	13,543	-0.02%
2020/04/21	3	63.60	2	63.70	64.60	1	13,417	0.01%
2020/04/20	4	65.13	0	0.00	65.70	4	13,386	0.03%
2020/04/17	1	64.80	0.2	64.50	64.50	0.8	13,446	0.01%
2020/04/16	2.2	64.09	4	63.75	65.00	-1.8	13,214	-0.01%
2020/04/15	8.2	64.01	1	65.30	62.10	7.2	12,910	0.06%
2020/04/14	0	0.00	4	60.83	62.10	-4	12,508	-0.03%
2020/04/13	2	55.95	10	56.70	56.50	-8	12,269	-0.07%
2020/04/10	6	52.33	0	0.00	53.70	6	11,965	0.05%
2020/04/09	5	53.70	6	52.63	52.00	-1	11,825	-0.01%
2020/04/08	3	52.60	1	53.80	53.40	2	11,714	0.02%
2020/04/07	7	53.76	0	0.00	53.40	7	11,489	0.06%
2020/04/01	0	0.00	8	53.20	53.80	-8	11,126	-0.07%
2020/03/31	2	54.00	2	54.00	55.00	0	10,938	0.00%
2020/03/30	0	0.00	1	49.90	52.40	-1	10,584	-0.01%
2020/03/27	5	49.82	12	50.66	50.40	-7	10,329	-0.07%
2020/03/26	7	46.40	7	46.27	47.00	0	9,955	0.00%
2020/03/24	0	0.00	2	39.95	39.70	-2	9,510	-0.02%
2020/03/23	2	38.70	218	39.73	38.70	-216	9,309	-2.32%	大賣/鉅額交易
2020/03/20	218	46.65	0	0.00	43.00	218	9,177	2.38%	大買/鉅額交易
2020/03/19	11	45.45	4	43.88	42.85	7	8,913	0.08%
2020/03/18	2	47.05	6	47.57	47.60	-4	8,805	-0.05%
2020/03/17	4	44.10	9	45.04	44.70	-5	8,584	-0.06%
2020/03/16	3	45.78	12	45.08	43.70	-9	8,501	-0.11%
2020/03/13	10	44.25	1	44.55	46.70	9	8,509	0.11%
2020/03/12	7	49.42	5	49.34	49.00	2	8,368	0.02%
2020/03/11	9	54.82	3	54.63	54.20	6	8,281	0.07%
2020/03/10	12	55.14	13	55.34	56.00	-1	8,218	-0.01%
2020/03/09	4	56.05	4	57.70	55.00	0	8,085	0.00%
2020/03/06	1	57.20	6	57.53	57.40	-5	7,895	-0.06%
2020/03/05	9	57.18	11.1	57.85	56.10	-2.1	7,883	-0.03%
2020/03/04	11	55.98	1.1	55.94	56.20	9.9	7,683	0.13%
2020/03/03	11	56.23	9	56.58	55.50	2	7,573	0.03%
2020/03/02	44	54.72	48	55.35	56.00	-4	7,183	-0.06%
2020/02/27	8	53.63	0.2	53.00	53.00	7.8	6,883	0.11%
2020/02/26	1.1	55.57	0	0.00	55.20	1.1	6,724	0.02%
2020/02/25	3.1	56.11	1	56.60	55.30	2.1	6,595	0.03%
2020/02/24	10.1	55.40	20	55.84	56.90	-9.9	6,535	-0.15%
2020/02/21	9.1	55.05	32	54.53	55.80	-22.9	6,145	-0.37%
2020/02/20	2	50.75	2	50.25	50.80	0	5,405	0.00%
2020/02/19	0	0.00	2	47.48	48.55	-2	5,207	-0.04%
2020/02/18	13	47.06	2	46.85	47.10	11	5,179	0.21%
2020/02/17	2	47.40	2	47.65	47.00	0	5,213	0.00%
2020/02/14	1	47.60	2	47.75	47.70	-1	5,196	-0.02%
2020/02/13	2	48.00	2	47.33	47.50	0	5,273	0.00%
2020/02/12	1	46.60	3	46.73	47.00	-2	5,269	-0.04%
2020/02/11	1	44.05	2	44.75	45.05	-1	5,299	-0.02%
2020/02/10	3	41.55	1	43.05	42.90	2	5,307	0.04%
2020/02/07	0	0.00	4	45.15	44.65	-4	5,235	-0.08%
2020/02/06	2	46.55	4	45.68	46.00	-2	5,311	-0.04%
2020/02/04	3	43.63	2	44.78	44.50	1	5,538	0.02%
2020/01/30	2	45.00	0	0.00	44.85	2	6,035	0.03%
2020/01/20	5	49.85	0	0.00	49.80	5	6,094	0.08%
2020/01/17	5	50.00	1	50.10	50.20	4	6,223	0.06%
2020/01/16	1	50.20	1	49.95	49.85	0	6,636	0.00%
2020/01/15	2	49.90	0	0.00	49.90	2	7,050	0.03%
2020/01/14	1	50.00	7	50.10	50.20	-6	7,827	-0.08%
2020/01/13	4	48.31	10	48.81	50.00	-6	7,701	-0.08%
2020/01/10	8	46.88	3	46.17	46.75	5	7,519	0.07%
2020/01/09	0	0.00	7	45.86	45.40	-7	7,519	-0.09%
2020/01/08	1	45.25	0	0.00	45.15	1	7,754	0.01%
2020/01/07	2	45.40	2	45.50	45.40	0	7,872	0.00%
2020/01/06	5	45.36	0	0.00	44.55	5	7,947	0.06%
2020/01/03	0	0.00	1	46.90	46.65	-1	7,980	-0.01%
2020/01/02	9	47.67	1	47.50	47.90	8	8,196	0.10%
2019/12/31	0	0.00	1	45.75	45.95	-1	8,441	-0.01%
2019/12/30	4	46.18	1	46.05	45.90	3	8,587	0.03%
2019/12/26	0	0.00	2	48.10	47.20	-2	8,661	-0.02%
2019/12/24	2	47.70	5	47.60	47.50	-3	8,993	-0.03%
2019/12/20	1	48.90	1	49.15	49.00	0	9,397	0.00%
2019/12/18	3	49.38	2	49.43	49.20	1	9,811	0.01%
2019/12/17	2	49.45	1	49.65	49.60	1	9,939	0.01%
2019/12/13	1	47.65	2	48.85	47.85	-1	10,535	-0.01%
2019/12/12	0	0.00	2	49.05	48.40	-2	10,989	-0.02%
2019/12/11	1	48.50	1	49.00	48.95	0	11,710	0.00%
2019/12/10	7	48.51	1	48.40	48.50	6	11,984	0.05%
2019/12/06	1	51.10	1	51.30	50.70	0	11,936	0.00%
2019/12/03	2	49.73	0	0.00	50.20	2	12,467	0.02%
2019/11/28	0	0.00	3	52.17	52.20	-3	12,651	-0.02%
2019/11/27	1	51.20	1	51.20	51.20	0	12,683	0.00%
2019/11/20	2	52.95	0	0.00	52.80	2	12,804	0.02%
2019/11/19	1	54.80	4	54.88	54.00	-3	12,980	-0.02%
2019/11/15	2	54.05	5	54.00	53.40	-3	13,092	-0.02%
2019/11/14	4	53.65	0	0.00	53.00	4	13,072	0.03%
2019/11/13	1	54.20	0	0.00	54.00	1	13,100	0.01%
2019/11/12	0	0.00	6	54.50	55.00	-6	13,217	-0.05%
2019/11/11	6	53.92	1	54.00	52.70	5	13,274	0.04%
2019/11/08	2	54.05	1	54.90	53.60	1	13,208	0.01%
2019/11/07	1	54.00	0	0.00	54.90	1	13,135	0.01%
2019/11/06	2	54.00	2	54.30	53.80	0	13,146	0.00%
2019/11/05	3	54.80	7	55.20	55.20	-4	13,168	-0.03%
2019/11/04	1	54.10	0	0.00	54.70	1	13,186	0.01%
2019/11/01	2	54.20	1	55.00	54.20	1	13,132	0.01%
2019/10/31	2	56.10	0	0.00	55.40	2	13,108	0.02%
2019/10/30	1	57.00	0.3	56.10	56.10	0.7	13,141	0.01%
2019/10/29	8	54.89	1	54.60	56.50	7	12,960	0.05%
2019/10/25	5	56.20	5	57.04	56.60	0	12,785	0.00%
2019/10/24	9.3	56.21	13	57.19	57.70	-3.7	12,690	-0.03%
2019/10/23	23	56.34	10	56.60	55.30	13	12,416	0.10%
2019/10/22	13	54.42	21	55.03	55.90	-8	12,379	-0.06%
2019/10/21	0	0.00	1	51.50	50.90	-1	11,771	-0.01%
2019/10/18	0	0.00	2	51.45	51.30	-2	11,965	-0.02%
2019/10/17	5	51.26	2	51.15	51.20	3	12,250	0.02%
2019/10/16	4	51.73	52	51.13	50.90	-48	12,597	-0.38%
2019/10/15	2	51.65	1	52.00	51.90	1	12,432	0.01%
2019/10/14	0	0.00	16	50.57	51.00	-16	12,356	-0.13%
2019/10/09	1	48.70	0	0.00	49.00	1	12,257	0.01%
2019/10/08	17	49.86	1	52.30	49.00	16	12,218	0.13%
2019/10/07	7	52.27	14	52.12	52.00	-7	12,094	-0.06%
2019/10/04	0	0.00	7	50.89	50.40	-7	11,927	-0.06%
2019/10/03	7	49.91	0	0.00	50.40	7	11,969	0.06%
2019/10/02	3	49.57	2	49.30	50.20	1	11,948	0.01%
2019/10/01	3	49.63	0	0.00	49.35	3	11,880	0.03%
2019/09/27	7	49.67	2	50.40	50.60	5	11,792	0.04%
2019/09/26	25	51.00	35	50.29	50.00	-10	11,732	-0.09%
2019/09/25	0	0.00	2	50.60	49.80	-2	11,662	-0.02%
2019/09/24	6	50.83	8	50.40	50.20	-2	11,747	-0.02%
2019/09/23	21	51.25	12	51.29	50.50	9	11,671	0.08%
2019/09/20	2	48.90	1	48.80	49.55	1	11,584	0.01%
2019/09/19	3	50.13	12	49.82	49.90	-9	11,494	-0.08%
2019/09/18	5	49.08	6	49.38	49.85	-1	11,286	-0.01%
2019/09/17	24	47.51	13	48.23	48.80	11	10,971	0.10%
2019/09/16	3	46.48	23	47.23	47.30	-20	10,652	-0.19%
2019/09/12	14	42.90	13	43.12	43.80	1	10,271	0.01%
2019/09/10	0	0.00	6	41.48	41.55	-6	10,575	-0.06%
2019/09/09	5	41.25	0	0.00	41.05	5	10,795	0.05%
2019/09/06	10	42.44	2	42.68	42.10	8	10,828	0.07%
2019/09/05	16	43.43	16	43.17	42.80	0	10,905	0.00%
2019/09/04	0	0.00	3	41.90	42.00	-3	11,021	-0.03%
2019/09/03	3	41.58	3	42.35	40.75	0	11,207	0.00%
2019/08/30	1	41.20	1	40.55	40.30	0	11,103	0.00%
2019/08/29	3	39.90	1	39.55	39.85	2	11,137	0.02%
2019/08/28	0	0.00	1	39.40	39.00	-1	11,226	-0.01%
2019/08/27	0	0.00	1	39.70	38.90	-1	11,287	-0.01%
2019/08/26	3	39.03	0	0.00	39.00	3	11,364	0.03%
2019/08/23	1	41.45	0	0.00	41.70	1	11,441	0.01%
2019/08/22	4	42.13	9	42.71	42.10	-5	11,611	-0.04%
2019/08/21	2	41.50	1	42.20	41.65	1	11,657	0.01%
2019/08/20	1	41.60	0	0.00	41.30	1	11,863	0.01%
2019/08/16	22	41.34	1	41.30	41.60	21	12,307	0.17%
2019/08/15	32	41.78	2	42.10	41.85	30	12,377	0.24%
2019/08/14	1	41.15	1	42.20	41.10	0	12,382	0.00%
2019/08/08	1	40.15	3	39.53	39.80	-2	12,449	-0.02%
2019/08/07	3	38.87	0	0.00	38.20	3	12,443	0.02%
2019/08/06	0	0.00	1	35.70	39.75	-1	12,402	-0.01%
2019/08/05	2	38.50	0	0.00	38.25	2	12,331	0.02%
2019/08/02	0	0.00	3	39.15	40.00	-3	12,357	-0.02%
2019/08/01	2	40.95	8	40.90	40.85	-6	12,300	-0.05%
2019/07/31	1	42.40	3	42.05	42.50	-2	12,306	-0.02%
2019/07/30	1	41.50	0	0.00	42.00	1	12,355	0.01%
2019/07/29	10	44.43	7	44.80	43.80	3	12,241	0.02%
2019/07/26	11	44.06	3	44.10	44.25	8	12,174	0.07%
2019/07/25	2	44.53	0	0.00	44.40	2	12,142	0.02%
2019/07/24	8	43.66	14	43.49	45.00	-6	12,018	-0.05%
2019/07/23	2	41.75	2	41.95	41.75	0	11,824	0.00%
2019/07/22	4	40.95	16	41.11	41.70	-12	11,745	-0.10%
2019/07/19	0	0.00	3	40.92	41.00	-3	11,591	-0.03%
2019/07/18	16	41.04	20	40.57	39.80	-4	11,394	-0.04%
2019/07/17	4	39.45	10	40.12	39.25	-6	11,135	-0.05%
2019/07/16	0	0.00	5	39.60	39.65	-5	11,312	-0.04%
2019/07/15	6	39.19	0	0.00	39.50	6	11,537	0.05%
2019/07/12	4	39.35	0	0.00	39.60	4	11,601	0.03%
2019/07/11	2	39.73	8	39.67	39.70	-6	11,686	-0.05%
2019/07/10	1	38.75	5	38.62	38.65	-4	11,659	-0.03%
2019/07/09	12	38.79	4	37.66	37.60	8	11,532	0.07%
2019/07/08	17	40.44	0	0.00	40.40	17	11,434	0.15%
2019/07/05	3	41.70	0	0.00	41.70	3	11,450	0.03%
2019/07/04	3	41.87	4	42.36	41.55	-1	11,545	-0.01%
2019/07/03	7	41.81	1	42.85	41.65	6	11,665	0.05%
2019/07/02	11	43.15	0	0.00	43.15	11	11,684	0.09%
2019/07/01	0	0.00	7	43.21	43.25	-7	11,679	-0.06%
2019/06/28	2	39.25	0	0.00	39.35	2	11,664	0.02%
2019/06/27	2	40.13	3	40.10	39.55	-1	11,856	-0.01%
2019/06/25	0	0.00	1	38.90	38.50	-1	12,158	-0.01%
2019/06/24	0	0.00	5	38.45	39.10	-5	12,282	-0.04%
2019/06/21	6	38.24	18	39.25	38.20	-12	12,487	-0.10%
2019/06/20	23	38.94	16	38.93	38.70	7	12,545	0.06%
2019/06/19	3	38.63	10	38.37	39.35	-7	12,462	-0.06%
2019/06/18	10	35.72	0	0.00	36.15	10	12,064	0.08%
2019/06/17	2	37.68	4	37.39	36.95	-2	12,255	-0.02%
2019/06/14	3	36.95	4	37.25	36.50	-1	12,161	-0.01%
2019/06/13	7	37.26	2	38.03	37.35	5	12,247	0.04%
2019/06/12	5	37.77	6	37.46	37.75	-1	12,018	-0.01%
2019/06/11	1	36.45	1	36.70	37.50	0	11,473	0.00%
2019/06/10	3	33.40	6	33.25	34.10	-3	11,177	-0.03%
2019/06/06	10	32.17	0	0.00	31.55	10	11,061	0.09%
2019/06/05	3	33.20	1	33.05	32.65	2	10,990	0.02%
2019/06/04	3	33.15	3	33.23	32.55	0	10,954	0.00%
2019/05/31	2	31.90	4	32.80	32.70	-2	10,794	-0.02%
2019/05/30	4	31.70	2	32.05	32.00	2	10,711	0.02%
2019/05/29	3	30.53	2	31.00	31.55	1	10,536	0.01%
2019/05/28	14	30.09	12	30.29	30.35	2	10,470	0.02%
2019/05/27	3	31.45	3	30.55	29.80	0	10,423	0.00%
2019/05/24	3	31.95	2	32.83	31.25	1	10,197	0.01%
2019/05/23	1	32.50	0	0.00	32.75	1	9,939	0.01%
2019/05/22	0	0.00	1	38.25	36.05	-1	9,712	-0.01%
2019/05/21	1	36.45	1	37.60	38.00	0	9,665	0.00%
2019/05/20	4	38.45	1	39.10	38.15	3	9,561	0.03%
2019/05/17	2	41.20	0	0.00	40.60	2	9,478	0.02%
2019/05/16	2	46.05	1	45.00	45.00	1	9,380	0.01%
2019/05/15	0	0.00	3	45.58	46.80	-3	9,431	-0.03%
2019/05/14	2	43.75	0	0.00	43.50	2	9,402	0.02%
2019/05/09	3	47.50	0	0.00	46.10	3	9,432	0.03%
2019/05/08	0	0.00	2	48.60	48.70	-2	9,379	-0.02%
2019/05/07	0	0.00	6	45.48	47.50	-6	9,300	-0.06%
2019/05/06	3	43.85	0	0.00	43.80	3	9,223	0.03%
2019/05/03	3	46.72	0	0.00	46.90	3	9,220	0.03%
2019/04/29	1	46.50	0	0.00	45.40	1	9,332	0.01%
2019/04/26	1	48.30	0	0.00	48.70	1	9,300	0.01%
2019/04/24	0	0.00	4	51.70	51.00	-4	9,414	-0.04%
2019/04/23	4	51.05	0	0.00	50.60	4	9,360	0.04%
2019/04/22	1	53.60	11	53.40	53.80	-10	9,309	-0.11%
2019/04/19	11	51.61	0	0.00	52.00	11	9,170	0.12%
2019/04/10	0	0.00	15	47.81	47.95	-15	8,944	-0.17%
2019/04/09	8	47.59	0	0.00	46.55	8	8,890	0.09%
2019/04/03	3	49.30	5	48.84	49.20	-2	8,974	-0.02%
2019/04/02	2	47.95	0	0.00	48.30	2	9,024	0.02%
2019/03/29	0	0.00	2	46.70	46.60	-2	8,711	-0.02%
2019/03/27	0	0.00	3	43.20	44.00	-3	8,607	-0.03%
2019/03/26	2	41.90	0	0.00	41.50	2	8,614	0.02%
2019/03/25	1	43.35	0	0.00	43.35	1	8,492	0.01%
2019/03/22	2	44.65	20	43.47	44.20	-18	8,623	-0.21%
2019/03/21	6	42.22	0	0.00	42.15	6	8,721	0.07%
2019/03/20	1	41.85	10	42.11	42.00	-9	8,977	-0.10%
2019/03/18	16	38.35	12	38.50	39.30	4	9,650	0.04%
2019/03/14	0	0.00	1	36.70	36.90	-1	10,311	-0.01%
2019/03/08	6	36.93	0	0.00	36.30	6	11,377	0.05%
2019/03/06	4	37.80	2	38.50	37.80	2	11,975	0.02%
2019/03/05	0	0.00	25	38.65	38.15	-25	12,156	-0.21%
2019/03/04	22	37.85	0	0.00	38.70	22	12,150	0.18%
2019/02/27	0	0.00	13	39.30	37.75	-13	12,186	-0.11%
2019/02/26	1	37.90	9	38.50	38.50	-8	12,076	-0.07%
2019/02/25	0	0.00	1	37.10	36.80	-1	11,876	-0.01%
2019/02/21	5	36.95	0	0.00	36.85	5	11,862	0.04%
2019/02/20	6	37.85	6	39.05	37.90	0	11,865	0.00%
2019/02/18	15	38.64	0	0.00	37.50	15	11,865	0.13%
2019/02/15	5	38.00	0	0.00	37.60	5	12,073	0.04%
2019/02/14	0	0.00	1	38.70	38.15	-1	12,184	-0.01%
2019/02/12	0	0.00	2	39.00	39.00	-2	12,034	-0.02%
2019/02/11	0	0.00	11	37.14	37.25	-11	12,048	-0.09%
2019/01/29	3	35.90	3	36.35	36.70	0	12,067	0.00%
2019/01/28	0	0.00	5	36.60	36.20	-5	12,095	-0.04%
2019/01/25	0	0.00	0.5	36.00	36.00	-0.5	12,041	0.00%
2019/01/24	2	36.40	2	36.15	36.00	0	12,023	0.00%
2019/01/23	0	0.00	1	35.35	35.65	-1	11,935	-0.01%
2019/01/22	2	35.95	1	35.25	35.20	1	11,962	0.01%
2019/01/18	15	36.63	0	0.00	36.75	15	11,812	0.13%
2019/01/17	0	0.00	21	35.84	35.55	-21	11,648	-0.18%
2019/01/16	0	0.00	10	34.65	34.65	-10	11,481	-0.09%
2019/01/15	10	33.85	0	0.00	34.50	10	11,490	0.09%
2019/01/10	5	33.40	7	33.87	34.45	-2	11,243	-0.02%
2019/01/09	9.2	34.13	6	34.24	33.50	3.2	11,212	0.03%
2019/01/08	0	0.00	1	35.00	35.20	-1	11,047	-0.01%
2019/01/07	21	34.75	4	34.59	34.70	17	10,995	0.15%
2019/01/04	5	33.80	3	34.02	33.50	2	10,953	0.02%
2019/01/03	1.3	34.04	1	34.20	34.70	0.3	10,943	0.00%
2019/01/02	7	34.76	22	34.53	34.10	-15	10,824	-0.14%
2018/12/28	1	33.60	0	0.00	33.80	1	10,841	0.01%
2018/12/27	4	33.94	3	34.38	33.65	1	10,850	0.01%
2018/12/26	7	33.99	2	34.13	32.80	5	10,677	0.05%
2018/12/25	8	36.08	3	35.67	35.15	5	10,571	0.05%
2018/12/24	2	37.30	4	36.58	37.45	-2	10,361	-0.02%
2018/12/22	3	35.85	1	36.40	35.75	2	10,235	0.02%
2018/12/21	0	0.00	12	35.94	36.30	-12	10,278	-0.12%
2018/12/20	14	34.77	15	35.43	34.80	-1	10,098	-0.01%
2018/12/19	6	35.42	4	35.80	35.10	2	9,975	0.02%
2018/12/18	4	36.33	0	0.00	36.30	4	9,811	0.04%
2018/12/17	4	36.43	12	37.27	37.35	-8	9,706	-0.08%
2018/12/14	19	36.82	17	37.16	37.20	2	9,423	0.02%
2018/12/13	23	38.09	20	38.28	37.75	3	9,117	0.03%
2018/12/12	60	40.85	43	40.45	39.65	17	8,849	0.19%
2018/12/11	35	38.66	70	38.67	40.00	-35	8,632	-0.41%
2018/12/10	30	36.84	32	37.21	36.40	-2	8,376	-0.02%
2018/12/07	6	33.83	22	34.14	35.75	-16	8,035	-0.20%
2018/12/06	3	32.83	25	33.30	32.50	-22	7,826	-0.28%
2018/12/05	13	33.98	28	34.70	34.50	-15	7,775	-0.19%
2018/12/04	23	34.41	16	34.97	34.15	7	7,604	0.09%
2018/12/03	1	31.35	14	33.25	33.45	-13	7,323	-0.18%
2018/11/30	0	0.00	1	31.10	30.45	-1	7,115	-0.01%
2018/11/29	2	30.10	21	32.02	30.00	-19	7,093	-0.27%
2018/11/28	35	30.98	0	0.00	31.15	35	6,655	0.53%
2018/11/26	10	30.25	4	30.23	30.00	6	6,477	0.09%
2018/11/23	8	30.09	0	0.00	29.80	8	6,370	0.13%
2018/11/22	0	0.00	2	30.35	29.80	-2	6,320	-0.03%
2018/11/21	1	30.05	0	0.00	30.15	1	6,279	0.02%
2018/11/20	10	30.60	0	0.00	30.15	10	6,230	0.16%
2018/11/19	10	30.58	2	30.50	31.00	8	6,184	0.13%
2018/11/15	10	32.68	2	32.65	32.60	8	6,026	0.13%
2018/11/14	15	32.38	9	32.80	32.90	6	5,900	0.10%
2018/11/13	0	0.00	9	30.57	31.10	-9	5,631	-0.16%
2018/11/12	10	30.13	0	0.00	29.55	10	5,464	0.18%
2018/11/08	2	30.23	1	29.50	29.70	1	5,481	0.02%
2018/11/07	0	0.00	2	28.05	29.60	-2	5,363	-0.04%
2018/10/29	2	25.05	0	0.00	25.25	2	5,216	0.04%
2018/10/22	0	0.00	7	25.50	25.50	-7	4,940	-0.14%
2018/10/15	5	23.85	0	0.00	23.90	5	4,732	0.11%
2018/10/09	2	26.75	0	0.00	26.60	2	4,532	0.04%
2018/10/03	10	31.00	15	30.98	30.85	-5	4,247	-0.12%
2018/10/02	1	30.15	0	0.00	30.00	1	4,113	0.02%
2018/09/28	4	29.75	0	0.00	30.05	4	4,025	0.10%
2018/09/27	5	29.50	0	0.00	29.40	5	3,937	0.13%
2018/09/26	11	30.09	0	0.00	29.90	11	3,854	0.29%
2018/09/21	2	31.40	0	0.00	31.15	2	3,712	0.05%
2018/09/18	8	33.68	5	33.15	33.00	3	3,551	0.08%
2018/09/17	3	35.30	0	0.00	34.30	3	3,421	0.09%
2018/09/14	12	33.64	19	33.76	34.00	-7	3,060	-0.23%
2018/09/13	22	33.16	21	33.42	32.60	1	2,683	0.04%
2018/09/12	5	31.87	5	31.38	31.15	0	2,380	0.00%
2018/09/06	1	32.30	2	32.58	31.00	-1	2,012	-0.05%
2018/09/05	1	32.25	0	0.00	32.50	1	1,849	0.05%
2018/08/31	5	28.70	0	0.00	28.70	5	1,428	0.35%
2018/08/23	0	0.00	4	29.53	29.65	-4	1,495	-0.27%
2018/08/21	0	0.00	3	28.20	28.15	-3	1,472	-0.20%
2018/08/20	1	28.40	0	0.00	27.90	1	1,467	0.07%
2018/08/15	0	0.00	15	28.74	30.20	-15	1,407	-1.07%
2018/08/14	5	29.65	0	0.00	29.80	5	1,355	0.37%
2018/08/13	1	29.85	4	29.39	29.40	-3	1,316	-0.23%
2018/08/09	0	0.00	1	28.80	28.25	-1	1,210	-0.08%
2018/08/08	10	28.30	2	28.25	28.20	8	1,163	0.69%
2018/07/26	0	0.00	6	26.64	26.80	-6	1,164	-0.52%
2018/07/24	0	0.00	2	26.30	26.45	-2	1,180	-0.17%
2018/07/23	0	0.00	2	26.45	26.30	-2	1,187	-0.17%
2018/07/13	0	0.00	2	27.25	27.20	-2	1,299	-0.15%
2018/06/29	0	0.00	2	28.20	27.85	-2	1,508	-0.13%
2018/06/27	0	0.00	18	28.16	29.00	-18	1,600	-1.12%
2018/06/25	3	27.42	5	27.69	27.55	-2	1,730	-0.12%
2018/06/19	1	27.30	3	26.95	27.05	-2	1,878	-0.11%
2018/06/15	0	0.00	10	27.20	26.45	-10	1,902	-0.53%
2018/06/13	0	0.00	2	27.30	26.75	-2	2,001	-0.10%
2018/06/12	0	0.00	10	27.40	27.10	-10	2,084	-0.48%
2018/06/06	4	26.75	0	0.00	26.75	4	2,464	0.16%
2018/06/05	0	0.00	10	26.76	26.45	-10	2,679	-0.37%
2018/06/04	9	26.85	7	27.10	26.75	2	2,999	0.07%
2018/05/31	8	25.20	0	0.00	25.25	8	3,302	0.24%
2018/05/29	8	25.55	0	0.00	25.35	8	3,686	0.22%
2018/05/28	18	25.89	0	0.00	25.75	18	3,777	0.48%
2018/05/25	0	0.00	0.3	26.25	26.00	-0.3	3,805	-0.01%
2018/05/14	4	25.20	0	0.00	25.15	4	3,860	0.10%
2018/05/11	4	25.80	0	0.00	25.70	4	3,844	0.10%
2018/05/04	2	26.10	0	0.00	26.10	2	3,837	0.05%
2018/04/27	15	26.69	0	0.00	26.65	15	3,854	0.39%
2018/04/26	2	26.65	0	0.00	26.60	2	3,864	0.05%
2018/04/24	5	27.41	0	0.00	27.65	5	3,863	0.13%
2018/04/23	3	28.20	0	0.00	28.20	3	3,854	0.08%
2018/04/17	1	30.05	1	29.55	29.50	0	3,946	0.00%
2018/04/12	2	30.25	0	0.00	30.35	2	3,892	0.05%
2018/04/11	6	30.69	0	0.00	30.70	6	3,869	0.16%
2018/04/09	1	31.45	0	0.00	31.15	1	3,837	0.03%
2018/04/02	1	33.00	0	0.00	32.80	1	3,795	0.03%
2018/03/29	0	0.00	1	34.40	35.70	-1	3,609	-0.03%
2018/03/28	0	0.00	1	33.00	32.60	-1	3,441	-0.03%
2018/03/27	0	0.00	4	32.88	32.70	-4	3,386	-0.12%
2018/03/26	2	30.50	0	0.00	31.00	2	3,293	0.06%
2018/03/22	2	31.70	0	0.00	32.00	2	3,247	0.06%
2018/03/19	1	31.25	0	0.00	31.50	1	3,129	0.03%
2018/03/16	7	32.15	6	32.34	31.50	1	3,056	0.03%
2018/03/15	1	33.00	0	0.00	32.95	1	2,973	0.03%
2018/03/13	10	34.10	10	33.80	33.90	0	2,857	0.00%
2018/03/08	2	33.40	5	34.12	34.30	-3	2,367	-0.13%
2018/03/07	0	0.00	2	33.20	31.90	-2	2,037	-0.10%
2018/03/06	1	32.75	16	33.81	33.20	-15	1,914	-0.78%
2018/03/05	8	32.80	3	31.77	32.65	5	1,688	0.30%
2018/03/02	0	0.00	2	30.85	29.90	-2	1,423	-0.14%
2018/03/01	0	0.00	6	28.48	30.40	-6	1,289	-0.47%
2018/02/27	0	0.00	3	28.20	27.70	-3	1,189	-0.25%
2018/02/26	0	0.00	3	27.80	27.80	-3	1,165	-0.26%
2018/02/23	0	0.00	6	27.30	27.30	-6	1,141	-0.53%
2018/02/22	0	0.00	8	26.43	26.75	-8	1,118	-0.71%
2018/02/07	0	0.00	3	25.90	25.55	-3	1,143	-0.26%
2018/02/06	0	0.00	8	26.10	25.40	-8	1,152	-0.69%
2018/02/01	0	0.00	5	26.68	26.80	-5	1,173	-0.43%
2018/01/25	5	25.90	3	25.90	25.90	2	1,277	0.16%
2018/01/24	1	26.30	1	26.20	26.00	0	1,317	0.00%
2018/01/23	4	26.16	0	0.00	26.10	4	1,326	0.30%
2018/01/19	1	26.50	0	0.00	26.40	1	1,446	0.07%
2018/01/18	3	26.75	0	0.00	26.70	3	1,615	0.19%
2018/01/17	1	26.90	0	0.00	27.05	1	1,779	0.06%
2018/01/16	1	27.10	0	0.00	27.20	1	1,762	0.06%
2018/01/15	2	27.50	3	28.10	27.70	-1	1,735	-0.06%
2018/01/12	1	27.45	26	27.11	27.65	-25	1,710	-1.46%
2018/01/09	0	0.00	1	26.30	26.45	-1	1,611	-0.06%
2018/01/03	17	27.10	0	0.00	26.90	17	1,579	1.08%
2018/01/02	25	26.31	3	27.00	27.25	22	1,559	1.41%