南電 (8046)-康和-南崁券商分點個股進出

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: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－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁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
2024/04/29	0	0.00	5	189.50	190.50	-5	2,864	-0.17%
2024/04/26	5	187.60	3	189.83	188.00	2	2,872	0.07%
2024/04/25	3	188.33	0	0.00	188.00	3	2,880	0.10%
2024/04/24	1	191.50	16.1	191.48	194.50	-15.1	2,849	-0.53%
2024/04/23	12	183.08	13	182.08	185.00	-1	2,742	-0.04%
2024/04/22	1	174.50	1	175.50	174.50	0	2,657	0.00%
2024/04/19	9	174.61	9	177.11	171.50	0	2,634	0.00%
2024/04/18	7.1	180.50	0	0.00	179.00	7.1	2,557	0.28%
2024/04/17	2	182.00	2	184.75	181.50	0	2,527	0.00%
2024/04/16	12.1	184.79	2	184.00	185.00	10.1	2,493	0.41%
2024/04/15	0	0.00	3	191.00	190.50	-3	2,500	-0.12%
2024/04/12	1	199.50	1	200.00	199.00	0	2,528	0.00%
2024/04/11	2	200.75	0	0.00	199.50	2	2,601	0.08%
2024/04/09	0	0.00	0	206.50	206.50	0	2,765	0.00%
2024/04/08	2	206.00	0	0.00	206.50	2	2,794	0.07%
2024/04/03	0	0.00	0	208.00	209.00	0	2,805	0.00%
2024/04/01	0	0.00	9	207.72	209.50	-9	2,812	-0.32%
2024/03/29	3	199.83	1	200.50	200.50	2	2,785	0.07%
2024/03/28	6	199.42	1	199.00	198.00	5	2,778	0.18%
2024/03/27	4	202.38	1	203.00	202.00	3	2,823	0.11%
2024/03/26	1	208.00	0	205.00	204.00	1	2,872	0.03%
2024/03/25	1	208.50	0	0.00	208.50	1	2,937	0.03%
2024/03/22	0	0.00	2	210.75	211.00	-2	2,996	-0.07%
2024/03/21	5	212.00	0	214.50	212.00	5	3,036	0.16%
2024/03/20	0	0.00	1	212.50	212.50	-1	3,096	-0.03%
2024/03/19	1	210.00	1.1	211.50	211.50	-0.1	3,104	0.00%
2024/03/18	1	209.00	3	208.00	211.00	-2	3,115	-0.06%
2024/03/15	4	203.00	0	202.00	202.00	4	3,110	0.13%
2024/03/14	0	204.50	0	0.00	206.00	0	3,108	0.00%
2024/03/13	1.1	204.00	1	205.00	203.00	0.1	3,126	0.00%
2024/03/12	0	0.00	1	208.50	209.00	-1	3,128	-0.03%
2024/03/08	2	201.50	7	206.86	206.50	-5	3,322	-0.15%
2024/03/07	5	205.00	2	207.00	203.50	3	3,378	0.09%
2024/03/06	5	206.80	1	205.50	206.00	4	3,388	0.12%
2024/03/05	0	212.00	0	0.00	210.00	0	3,400	0.00%
2024/03/04	4	209.00	1	210.00	209.00	3	3,442	0.09%
2024/03/01	0.1	211.00	0	0.00	210.50	0.1	3,459	0.00%
2024/02/29	4	209.50	4	209.50	211.50	0	3,458	0.00%
2024/02/27	8	214.12	2	212.50	210.50	6	3,424	0.18%
2024/02/26	1	221.00	0	221.50	221.00	1	3,357	0.03%
2024/02/23	4	223.63	1	222.00	221.50	3	3,390	0.09%
2024/02/22	9	224.67	0	0.00	225.00	9	3,425	0.26%
2024/02/21	1	227.50	1	229.00	228.00	0	3,411	0.00%
2024/02/19	2	230.50	18	230.42	230.50	-16	3,454	-0.46%
2024/02/16	0	0.00	2	227.00	228.00	-2	3,462	-0.06%
2024/02/15	4	220.75	4	223.00	224.50	0	3,465	0.00%
2024/02/05	1	225.00	0	0.00	225.50	1	3,451	0.03%
2024/02/01	2	225.25	0	0.00	226.50	2	3,533	0.06%
2024/01/31	11	227.27	0.1	228.00	227.00	10.9	3,579	0.31%
2024/01/30	5	227.80	1	230.00	227.00	4	3,603	0.11%
2024/01/29	0	0.00	0.2	228.00	228.00	-0.2	3,628	-0.01%
2024/01/26	1	224.50	1	225.00	225.00	0	3,738	0.00%
2024/01/25	1	225.50	0	0.00	224.50	1	3,778	0.03%
2024/01/24	3	225.00	0	0.00	225.50	3	3,781	0.08%
2024/01/23	0	0.00	1	228.00	227.50	-1	3,825	-0.03%
2024/01/19	0	0.00	3	221.83	221.50	-3	3,865	-0.08%
2024/01/18	2	218.75	1	218.00	216.50	1	3,906	0.03%
2024/01/17	4.1	219.99	0	219.50	218.50	4.1	3,917	0.10%
2024/01/16	2.1	221.79	2	223.25	223.50	0	3,903	0.00%
2024/01/15	1.2	225.98	0	226.00	224.00	1.1	3,890	0.03%
2024/01/12	1	227.50	1	229.00	229.00	0	3,882	0.00%
2024/01/11	0	0.00	0	227.00	228.00	0	3,931	0.00%
2024/01/09	5	227.50	6.9	226.32	226.00	-1.8	3,991	-0.05%
2024/01/08	4	225.62	0	0.00	224.50	4	3,978	0.10%
2024/01/05	4.2	228.54	0	228.50	227.00	4.2	3,914	0.11%
2024/01/04	8	233.63	3	237.33	231.00	5	3,860	0.13%
2024/01/03	7	244.93	0	0.00	243.00	7	3,772	0.19%
2024/01/02	1	252.00	4	249.75	250.00	-3	3,822	-0.08%
2023/12/29	1	249.50	3	250.67	251.50	-2	3,818	-0.05%
2023/12/27	0	0.00	2	249.50	250.00	-2	3,836	-0.05%
2023/12/26	1	247.00	2	248.25	247.50	-1	3,883	-0.03%
2023/12/25	5	242.50	1	245.00	246.00	4	3,936	0.10%
2023/12/22	2.1	242.77	0	242.50	241.50	2.1	3,974	0.05%
2023/12/20	1	246.00	0	247.50	245.50	1	3,964	0.03%
2023/12/19	2	246.00	0	246.50	244.50	2	3,977	0.05%
2023/12/18	2	248.50	0	0.00	251.50	2	3,974	0.05%
2023/12/15	1	251.00	0	0.00	252.50	1	4,052	0.02%
2023/12/14	0	0.00	2	251.50	252.00	-2	4,078	-0.05%
2023/12/13	0	249.50	0	0.00	250.00	0	4,157	0.00%
2023/12/12	3.1	248.02	0	0.00	248.00	3.1	4,381	0.07%
2023/12/11	0	252.00	2.1	252.95	252.50	-2.1	4,415	-0.05%
2023/12/08	0	0.00	1	251.00	250.00	-1	4,443	-0.02%
2023/12/07	2.1	247.12	0	0.00	247.00	2.1	4,529	0.05%
2023/12/06	1.1	250.95	1	255.00	249.00	0.1	4,527	0.00%
2023/12/05	1.2	252.67	4	253.88	252.50	-2.8	4,476	-0.06%
2023/12/04	3.1	241.85	5.2	249.96	250.50	-2.1	4,364	-0.05%
2023/12/01	0	0.00	1	247.50	249.50	-1	4,269	-0.02%
2023/11/29	1	245.50	3.1	246.90	251.00	-2.1	4,252	-0.05%
2023/11/28	2	238.75	2	243.00	245.00	0	4,208	0.00%
2023/11/27	1.1	238.50	4	240.00	239.00	-3	4,170	-0.07%
2023/11/22	5.1	237.43	0	0.00	237.00	5.1	4,265	0.12%
2023/11/21	2	243.50	1.1	243.50	242.50	0.9	4,264	0.02%
2023/11/20	0.1	239.00	0	0.00	239.00	0.1	4,280	0.00%
2023/11/17	2	236.25	2	236.75	237.00	0	4,269	0.00%
2023/11/16	0	0.00	1	238.50	238.50	-1	4,271	-0.02%
2023/11/15	0	0.00	2	237.00	235.50	-2	4,240	-0.05%
2023/11/13	0	0.00	1	234.00	230.50	-1	4,221	-0.02%
2023/11/10	4	222.50	4	224.25	228.00	0	4,226	0.00%
2023/11/09	0	0.00	0.1	230.00	227.50	-0.1	4,200	0.00%
2023/11/08	2	231.25	0	0.00	231.00	2	4,201	0.05%
2023/11/07	2	232.50	0	0.00	232.50	2	4,181	0.05%
2023/11/06	1	233.50	0.1	237.00	237.00	0.9	4,201	0.02%
2023/11/03	1.3	234.29	1	233.50	232.50	0.3	4,199	0.01%
2023/11/02	4	244.25	3	243.00	243.00	1	4,130	0.02%
2023/11/01	2	237.25	3	239.67	240.00	-1	4,126	-0.02%
2023/10/31	2	235.50	2	236.25	236.00	0	4,181	0.00%
2023/10/27	0	0.00	4	234.88	233.50	-4	4,309	-0.09%
2023/10/26	4	230.13	0	0.00	229.00	4	4,322	0.09%
2023/10/25	1	240.00	3	240.33	238.00	-2	4,282	-0.05%
2023/10/24	3.1	234.55	1	238.50	238.00	2.1	4,327	0.05%
2023/10/23	1	237.50	0	0.00	237.00	1	4,353	0.02%
2023/10/20	1	238.00	0	0.00	239.50	1	4,398	0.02%
2023/10/19	2	244.25	0	0.00	242.50	2	4,421	0.05%
2023/10/18	2	249.00	0	0.00	250.50	2	4,439	0.05%
2023/10/17	0	0.00	1	257.50	255.50	-1	4,458	-0.02%
2023/10/16	1	253.00	0	0.00	253.00	1	4,580	0.02%
2023/10/13	2	258.00	1	259.00	257.00	1	4,789	0.02%
2023/10/12	0	0.00	1	259.00	256.50	-1	4,835	-0.02%
2023/10/11	1	257.00	2	259.25	260.00	-1	4,923	-0.02%
2023/10/06	3.1	254.17	0	0.00	251.50	3.1	5,040	0.06%
2023/10/05	1	264.00	1	260.50	260.50	0	5,050	0.00%
2023/09/26	1	267.50	2	264.00	263.00	-1	5,193	-0.02%
2023/09/25	3	268.00	3	268.67	269.00	0	5,186	0.00%
2023/09/22	1	266.50	3.1	267.00	267.00	-2.1	5,138	-0.04%
2023/09/21	1	263.50	2	261.25	263.50	-1	5,088	-0.02%
2023/09/20	8	264.00	1	262.00	260.50	7	5,100	0.14%
2023/09/19	1	273.50	4	274.25	271.00	-3	5,047	-0.06%
2023/09/18	1	275.50	1	273.00	272.50	0	4,983	0.00%
2023/09/15	4	264.63	12.6	268.39	272.00	-8.6	4,889	-0.18%
2023/09/14	8	260.69	7	259.00	259.00	1	4,683	0.02%
2023/09/13	0	0.00	1	261.00	257.50	-1	4,665	-0.02%
2023/09/12	1	258.50	4	257.25	260.50	-3	4,689	-0.06%
2023/09/11	0	0.00	2	251.25	251.00	-2	4,724	-0.04%
2023/09/04	2	245.00	1	246.00	250.00	1	5,054	0.02%
2023/08/31	0	0.00	1	242.50	241.50	-1	5,234	-0.02%
2023/08/29	1	242.00	2	244.50	244.00	-1	5,405	-0.02%
2023/08/28	0	0.00	3	236.50	236.50	-3	5,416	-0.06%
2023/08/25	2	231.00	0	0.00	231.00	2	5,489	0.04%
2023/08/24	0	0.00	1	237.00	239.50	-1	5,579	-0.02%
2023/08/23	1	229.50	0	0.00	230.50	1	5,698	0.02%
2023/08/22	2	227.50	3	230.50	229.50	-1	5,872	-0.02%
2023/08/21	5	228.20	4	230.00	228.00	1	6,151	0.02%
2023/08/17	3	233.33	2	236.00	236.50	1	6,326	0.02%
2023/08/16	0	0.00	1	237.00	236.00	-1	6,441	-0.02%
2023/08/14	2	231.50	2	231.00	232.00	0	6,639	0.00%
2023/08/11	0	0.00	8	243.25	238.50	-8	6,726	-0.12%
2023/08/10	9	240.89	2	238.75	238.50	7	6,828	0.10%
2023/08/09	1	247.50	9	247.56	247.00	-8	6,830	-0.12%
2023/08/08	13	246.19	3	245.33	245.00	10	6,867	0.15%
2023/08/07	6	252.50	6	250.50	250.50	0	6,877	0.00%
2023/08/04	5	248.10	4	251.75	252.50	1	6,923	0.01%
2023/08/02	1	248.55	2	253.50	251.50	-1	7,040	-0.01%
2023/08/01	1	248.50	1	255.00	249.50	0	7,091	0.00%
2023/07/31	4.1	251.10	2	252.25	248.00	2.1	7,135	0.03%
2023/07/28	1	252.50	0	0.00	254.50	1	7,229	0.01%
2023/07/27	2	251.25	4	250.75	250.00	-2	7,271	-0.03%
2023/07/26	3	258.33	4.1	255.56	254.50	-1.1	7,344	-0.01%
2023/07/25	1.1	259.53	1	259.00	258.00	0.1	7,480	0.00%
2023/07/24	4	263.25	4	263.25	261.50	0	7,518	0.00%
2023/07/21	2.1	259.74	1	258.50	258.00	1.1	7,599	0.01%
2023/07/20	2	272.75	3	272.00	267.00	-1	7,689	-0.01%
2023/07/19	2	273.25	1	267.50	266.50	1	7,723	0.01%
2023/07/18	3.3	271.61	4.1	273.43	275.50	-0.8	7,678	-0.01%
2023/07/17	1.2	262.50	1	265.50	262.50	0.2	7,491	0.00%
2023/07/14	2	268.75	1	267.50	266.00	1	7,540	0.01%
2023/07/13	1	265.00	5	263.30	264.50	-4	7,468	-0.05%
2023/07/12	0	0.00	9	253.89	254.50	-9	7,352	-0.12%
2023/07/11	0.1	247.00	0	0.00	247.00	0.1	7,336	0.00%
2023/07/10	5	245.00	3	245.00	243.50	2	7,441	0.03%
2023/07/07	10	249.10	2	247.00	246.50	8	7,447	0.11%
2023/07/06	5	256.50	1.9	255.97	255.50	3.1	7,352	0.04%
2023/07/05	3.3	264.52	4	266.13	261.50	-0.7	7,356	-0.01%
2023/07/04	3	262.83	0	0.00	262.00	3	7,334	0.04%
2023/07/03	0	0.00	3	269.17	270.00	-3	7,384	-0.04%
2023/06/30	0	0.00	10	262.50	264.00	-10	7,531	-0.13%
2023/06/29	1	262.50	11	262.09	262.50	-10	7,637	-0.13%
2023/06/28	5.1	264.99	2	262.75	262.00	3.1	7,679	0.04%
2023/06/27	1.2	269.47	1	269.00	268.50	0.2	7,779	0.00%
2023/06/26	0	0.00	1.1	275.09	275.00	-1.1	7,818	-0.01%
2023/06/21	0	0.00	10	282.00	278.00	-10	8,025	-0.12%
2023/06/20	1.5	278.33	1	281.50	281.50	0.5	8,127	0.01%
2023/06/16	1.3	278.69	2	279.75	279.50	-0.7	8,322	-0.01%
2023/06/15	1.5	282.67	0	0.00	281.00	1.5	8,296	0.02%
2023/06/14	1	294.50	0	0.00	293.50	1	8,249	0.01%
2023/06/12	1	281.00	1	285.00	286.00	0	8,243	0.00%
2023/06/09	1.1	284.55	0	0.00	284.50	1.1	8,308	0.01%
2023/06/08	3	284.67	2	281.50	282.00	1	8,401	0.01%
2023/06/07	4	290.63	6	289.75	290.00	-2	8,463	-0.02%
2023/06/06	9	298.28	6	297.00	296.50	3	8,514	0.04%
2023/06/02	1	307.50	1	306.00	308.00	0	8,495	0.00%
2023/06/01	1	300.50	0	0.00	298.50	1	8,464	0.01%
2023/05/31	1	299.50	1	300.50	303.00	0	8,667	0.00%
2023/05/30	20	295.80	2	298.00	294.00	18	8,725	0.21%
2023/05/29	1.1	298.73	0	0.00	302.50	1.1	8,686	0.01%
2023/05/26	15	308.50	0	0.00	303.00	15	8,597	0.17%
2023/05/25	4	302.75	12	299.33	302.50	-8	8,464	-0.09%
2023/05/24	1	285.00	7	289.71	292.00	-6	8,223	-0.07%
2023/05/23	1	286.50	1	284.50	289.00	0	8,138	0.00%
2023/05/22	7	282.79	2	285.25	281.50	5	8,079	0.06%
2023/05/19	3	290.50	2.2	292.29	293.00	0.8	7,965	0.01%
2023/05/18	0	0.00	1	293.00	285.50	-1	7,929	-0.01%
2023/05/16	1	288.00	2	290.00	288.50	-1	7,854	-0.01%
2023/05/15	0.5	281.00	0	0.00	281.00	0.5	7,773	0.01%
2023/05/12	0	0.00	2	283.50	287.00	-2	7,789	-0.03%
2023/05/11	1	281.00	0	0.00	278.00	1	7,758	0.01%
2023/05/10	3	284.00	2	283.00	282.50	1	7,761	0.01%
2023/05/09	1.1	285.02	1.2	284.33	287.50	-0.2	7,767	0.00%
2023/05/08	4	285.13	4	282.88	281.00	0	7,773	0.00%
2023/05/05	0	276.50	4	274.00	277.50	-4	7,758	-0.05%
2023/05/04	5	269.30	12	267.71	272.50	-7	7,857	-0.09%
2023/05/03	1	276.00	0	0.00	276.00	1	7,900	0.01%
2023/05/02	9	279.00	6	279.00	277.50	3	7,915	0.04%
2023/04/28	3	275.00	3	274.33	274.50	0	7,942	0.00%
2023/04/27	6	265.75	5	265.40	266.50	1	7,815	0.01%
2023/04/26	3	264.33	5	264.60	269.00	-2	7,812	-0.03%
2023/04/25	4	262.62	2	263.75	258.00	2	7,838	0.03%
2023/04/24	2	257.75	7.1	265.17	268.50	-5.1	7,743	-0.07%
2023/04/21	1	260.00	1	261.50	260.00	0	7,734	0.00%
2023/04/20	1	255.00	0	0.00	255.00	1	7,732	0.01%
2023/04/19	5.2	258.32	0	0.00	254.00	5.2	7,858	0.07%
2023/04/18	0	0.00	1	266.00	263.00	-1	7,907	-0.01%
2023/04/17	3	261.00	2	265.75	264.50	1	8,079	0.01%
2023/04/14	4.1	262.30	5	263.30	263.00	-0.9	8,253	-0.01%
2023/04/13	9.4	267.40	9	267.61	264.00	0.4	8,265	0.00%
2023/04/12	2	272.25	1	273.50	274.50	1	8,201	0.01%
2023/04/10	4	272.00	5	275.00	275.50	-1	8,270	-0.01%
2023/04/07	6	274.67	1	274.00	274.00	5	8,272	0.06%
2023/04/06	2	272.50	1	274.00	274.50	1	8,283	0.01%
2023/03/31	3	285.67	3	284.67	283.00	0	8,310	0.00%
2023/03/30	1	279.00	5	279.30	281.00	-4	8,315	-0.05%
2023/03/29	2	272.50	1	273.00	272.00	1	8,478	0.01%
2023/03/28	15	280.47	3	278.83	273.50	12	8,836	0.14%
2023/03/27	1	281.50	2	283.50	285.50	-1	8,862	-0.01%
2023/03/24	5	287.80	25	283.84	286.50	-20	9,014	-0.22%
2023/03/23	0.3	280.50	13	281.12	280.50	-12.7	8,871	-0.14%
2023/03/22	3	275.33	6	277.17	275.50	-3	8,921	-0.03%
2023/03/21	1	267.00	2	268.75	269.00	-1	8,944	-0.01%
2023/03/20	0	0.00	1	263.00	262.50	-1	8,933	-0.01%
2023/03/17	0	0.00	1	263.00	261.00	-1	9,094	-0.01%
2023/03/16	1	259.00	1	261.00	259.00	0	9,229	0.00%
2023/03/15	1	261.50	0	0.00	259.50	1	9,580	0.01%
2023/03/14	7	261.50	4	259.00	260.00	3	9,712	0.03%
2023/03/13	2	264.25	3	263.50	266.00	-1	9,889	-0.01%
2023/03/10	6	264.25	12.2	262.93	260.00	-6.2	9,931	-0.06%
2023/03/09	5	267.30	5	266.80	266.50	0	10,174	0.00%
2023/03/08	2	262.00	7.2	260.42	263.00	-5.2	10,063	-0.05%
2023/03/07	1	258.50	1	259.00	258.50	0	10,084	0.00%
2023/03/06	1	260.00	1	262.00	261.00	0	10,128	0.00%
2023/03/03	17	259.47	9	259.61	259.00	8	10,261	0.08%
2023/03/02	2	249.50	3	244.83	250.50	-1	10,165	-0.01%
2023/03/01	8	234.00	13	234.16	240.50	-5	10,116	-0.05%
2023/02/24	19	237.39	8	238.63	235.00	11	10,158	0.11%
2023/02/23	6	241.67	5	240.90	243.00	1	10,183	0.01%
2023/02/22	12	241.04	7	244.00	240.00	5	10,408	0.05%
2023/02/21	0.1	247.50	1	247.50	247.00	-0.9	10,602	-0.01%
2023/02/20	3	246.50	1	244.50	244.00	2	10,845	0.02%
2023/02/17	1	246.00	1	245.00	245.50	0	11,153	0.00%
2023/02/16	8	247.44	5	246.50	247.50	3	11,793	0.03%
2023/02/15	4	237.00	4	243.00	244.00	0	11,900	0.00%
2023/02/14	6	237.17	4	238.13	238.50	2	11,952	0.02%
2023/02/13	9	235.89	5	233.00	233.00	4	12,322	0.03%
2023/02/10	2	238.75	8	237.44	237.00	-6	12,572	-0.05%
2023/02/09	0	0.00	3	243.00	243.00	-3	12,694	-0.02%
2023/02/08	1	245.50	1	245.98	244.00	0	12,976	0.00%
2023/02/07	2	241.75	2	242.25	244.00	0	13,058	0.00%
2023/02/06	9	240.72	11	241.64	239.00	-2	13,207	-0.02%
2023/02/03	4	257.38	9	256.00	255.00	-5	13,161	-0.04%
2023/02/02	3.1	260.53	5	261.10	264.50	-1.9	13,207	-0.01%
2023/02/01	3	256.00	2	254.75	255.50	1	13,225	0.01%
2023/01/31	5	243.80	5	243.60	243.00	0	13,197	0.00%
2023/01/30	3	243.67	12	242.71	246.00	-9	13,404	-0.07%
2023/01/17	2	232.75	1	232.00	234.50	1	13,495	0.01%
2023/01/16	1	231.50	1	232.50	233.00	0	13,839	0.00%
2023/01/13	5	233.40	3	233.50	230.00	2	14,000	0.01%
2023/01/11	5	234.90	4	234.88	234.00	1	14,447	0.01%
2023/01/10	4	233.88	6	234.00	236.50	-2	14,660	-0.01%
2023/01/09	4	234.88	4	232.88	236.00	0	14,843	0.00%
2023/01/06	1	225.50	1	220.00	227.50	0	14,819	0.00%
2023/01/05	2	219.25	2	219.75	219.50	0	14,815	0.00%
2023/01/04	7	224.93	6	222.50	223.00	1	14,728	0.01%
2023/01/03	6	228.92	4	228.38	233.00	2	14,662	0.01%
2022/12/30	1	228.50	0	0.00	227.00	1	14,732	0.01%
2022/12/29	6	228.33	6	227.33	231.00	0	14,768	0.00%
2022/12/28	1	234.51	0	0.00	231.50	1	14,913	0.01%
2022/12/27	1	242.00	2	241.25	238.00	-1	15,074	-0.01%
2022/12/26	2	237.50	2	237.50	237.00	0	15,149	0.00%
2022/12/23	1	239.00	2	241.00	242.00	-1	15,276	-0.01%
2022/12/22	6	239.50	1	237.00	243.00	5	15,283	0.03%
2022/12/21	8.1	237.81	6	238.42	237.00	2.1	15,279	0.01%
2022/12/20	20.1	244.05	19	243.87	241.50	1.1	15,189	0.01%
2022/12/19	3	259.00	0	0.00	257.00	3	14,930	0.02%
2022/12/16	17	262.21	6	261.92	260.00	11	14,855	0.07%
2022/12/15	2	273.50	3	273.00	274.00	-1	14,757	-0.01%
2022/12/14	8	272.06	7	272.29	274.00	1	14,743	0.01%
2022/12/13	6	275.25	7	271.00	270.00	-1	14,790	-0.01%
2022/12/12	1	281.50	1	278.50	281.00	0	14,675	0.00%
2022/12/09	9	287.83	8	282.31	281.50	1	14,751	0.01%
2022/12/08	4	282.00	6	280.08	287.00	-2	14,641	-0.01%
2022/12/07	26.1	288.01	25	282.94	278.50	1.1	14,622	0.01%
2022/12/06	11	308.59	11	310.01	304.50	0	14,293	0.00%
2022/12/05	11	303.73	13	307.04	310.50	-2	14,155	-0.01%
2022/12/02	2	289.75	9	291.78	295.50	-7	13,957	-0.05%
2022/12/01	12	287.50	19	289.45	286.50	-7	13,977	-0.05%
2022/11/30	2	267.50	2	269.25	269.50	0	13,656	0.00%
2022/11/29	7.1	266.52	5	268.40	267.00	2.1	13,768	0.02%
2022/11/28	8	271.25	7.1	272.72	273.00	1	13,889	0.01%
2022/11/25	13	274.23	12	275.96	271.00	1	14,066	0.01%
2022/11/24	8	263.19	9.1	262.96	270.00	-1.1	13,891	-0.01%
2022/11/23	9	259.83	2	263.25	259.00	7	13,814	0.05%
2022/11/22	3	261.50	3	259.17	262.00	0	13,857	0.00%
2022/11/21	13	260.31	13	261.96	261.00	0	13,867	0.00%
2022/11/18	7	261.36	10	259.90	258.00	-3	13,855	-0.02%
2022/11/17	14.1	269.61	5	269.20	267.50	9.1	13,777	0.07%
2022/11/16	8	269.19	11.1	269.97	272.50	-3.1	13,810	-0.02%
2022/11/15	10	266.50	9.2	264.45	270.50	0.8	13,909	0.01%
2022/11/14	8	268.38	20	263.95	263.00	-12	13,834	-0.09%
2022/11/11	0	0.00	7	256.50	256.50	-7	13,368	-0.05%
2022/11/10	4	232.88	10	233.25	233.50	-6	13,309	-0.05%
2022/11/09	13	228.69	14	230.14	234.50	-1	13,340	-0.01%
2022/11/08	8	220.63	7	221.29	219.00	1	13,260	0.01%
2022/11/07	4	215.75	3	215.33	214.50	1	13,156	0.01%
2022/11/04	3	213.00	2	216.00	217.00	1	13,147	0.01%
2022/11/03	4	213.88	4	215.63	217.00	0	12,958	0.00%
2022/11/02	2	210.00	2	212.25	217.50	0	12,985	0.00%
2022/11/01	2	210.00	2	211.00	208.50	0	12,849	0.00%
2022/10/31	2	211.50	2	213.00	211.50	0	12,874	0.00%
2022/10/28	5	207.60	7	209.43	208.50	-2	12,879	-0.02%
2022/10/27	7	204.29	4	203.88	207.00	3	12,750	0.02%
2022/10/26	8.1	202.37	7	200.21	199.50	1.1	12,741	0.01%
2022/10/25	4.1	208.35	5	208.20	207.00	-0.9	12,665	-0.01%
2022/10/24	9	207.67	11	206.95	207.50	-2	12,654	-0.02%
2022/10/21	6	200.33	4	199.88	195.00	2	12,710	0.02%
2022/10/20	6	197.83	4	198.88	199.50	2	12,735	0.02%
2022/10/19	3	206.33	6	207.42	205.00	-3	12,665	-0.02%
2022/10/18	4	201.00	6	200.25	201.00	-2	12,497	-0.02%
2022/10/17	6	189.25	4	190.50	195.00	2	12,474	0.02%
2022/10/14	0	0.00	4	193.63	195.50	-4	12,509	-0.03%
2022/10/13	12	184.71	13	178.85	178.00	-1	12,619	-0.01%
2022/10/12	17	189.50	16	189.94	189.00	1	12,571	0.01%
2022/10/11	8	189.69	8	190.56	187.50	0	12,616	0.00%
2022/10/07	1	205.50	1	204.00	204.00	0	12,604	0.00%
2022/10/06	2	203.50	3	203.50	207.00	-1	12,628	-0.01%
2022/10/05	6	204.33	6	201.75	200.50	0	12,668	0.00%
2022/10/04	18	196.53	18	196.83	198.00	0	12,570	0.00%
2022/10/03	9	186.17	9	188.89	188.50	0	12,519	0.00%
2022/09/30	4	185.38	4	182.63	189.00	0	12,630	0.00%
2022/09/29	9	187.22	7	187.64	186.00	2	12,684	0.02%
2022/09/28	8	190.81	8	189.38	187.00	0	12,715	0.00%
2022/09/27	9	195.50	10	196.40	200.00	-1	12,759	-0.01%
2022/09/26	6	196.50	12	200.17	193.00	-6	12,737	-0.05%
2022/09/23	11	207.05	7	206.29	205.00	4	12,722	0.03%
2022/09/22	9	208.39	9	207.94	207.00	0	12,698	0.00%
2022/09/21	6	216.08	6	218.00	216.00	0	12,641	0.00%
2022/09/20	23	217.52	20	219.93	220.50	3	12,644	0.02%
2022/09/19	3	222.83	5	222.80	222.00	-2	12,513	-0.02%
2022/09/16	19.1	224.52	21	222.19	221.50	-2	12,492	-0.02%
2022/09/15	5.1	230.60	1	231.00	228.00	4.1	12,403	0.03%
2022/09/14	4.1	228.84	4	228.00	229.50	0.1	12,408	0.00%
2022/09/13	5	243.30	4	243.50	240.00	1	12,285	0.01%
2022/09/12	2	248.25	1	247.00	246.50	1	12,262	0.01%
2022/09/08	3	246.00	3.1	241.52	242.00	-0.1	12,336	0.00%
2022/09/07	6	242.58	7	241.50	242.00	-1	12,397	-0.01%
2022/09/06	4	251.50	5.2	251.65	250.50	-1.2	12,319	-0.01%
2022/09/05	4	248.63	6	250.08	247.50	-2	12,305	-0.02%
2022/09/02	29.1	244.81	27	243.72	243.00	2.1	12,206	0.02%
2022/09/01	26.3	250.95	13	248.20	244.50	13.2	12,032	0.11%
2022/08/31	3	265.33	5	266.50	270.50	-2	11,794	-0.02%
2022/08/30	5	267.20	5	266.50	267.50	0	11,767	0.00%
2022/08/29	4	260.38	3	263.83	266.50	1	11,715	0.01%
2022/08/26	14	280.93	15	281.87	278.00	-1	11,605	-0.01%
2022/08/25	6	275.75	6	275.92	276.00	0	11,562	0.00%
2022/08/24	9	271.72	7	270.36	270.00	2	11,603	0.02%
2022/08/23	16	280.22	16	275.16	274.00	0	11,453	0.00%
2022/08/22	12	294.17	6	293.00	288.00	6	11,245	0.05%
2022/08/19	3	285.17	3	290.67	295.00	0	10,925	0.00%
2022/08/18	3	272.83	3	276.83	281.50	0	10,763	0.00%
2022/08/17	3	278.17	4	277.75	278.00	-1	10,705	-0.01%
2022/08/16	9	280.72	10	278.40	277.00	-1	10,591	-0.01%
2022/08/15	5	274.50	6.1	278.27	282.00	-1.1	10,432	-0.01%
2022/08/12	4	260.50	4.1	261.24	261.50	-0.1	10,094	0.00%
2022/08/11	4	254.75	6	255.17	254.00	-2	9,930	-0.02%
2022/08/10	2	249.00	2	248.50	245.50	0	9,778	0.00%
2022/08/09	1	253.00	1	247.00	249.00	0	9,654	0.00%
2022/08/08	1	242.00	4	244.00	246.50	-3	9,525	-0.03%
2022/08/05	9	245.44	6	243.75	244.00	3	9,468	0.03%
2022/08/04	9	235.83	8	234.38	234.50	1	9,353	0.01%
2022/08/03	4	235.25	5	234.00	234.00	-1	9,176	-0.01%
2022/08/02	5	234.20	4	235.50	238.00	1	9,128	0.01%
2022/08/01	1	243.00	3	235.67	243.50	-2	8,992	-0.02%
2022/07/29	3	239.83	3	241.68	240.50	0	8,840	0.00%
2022/07/28	7.1	249.19	6	247.00	238.50	1.1	8,673	0.01%
2022/07/27	13	257.19	13	257.81	263.50	0	8,248	0.00%
2022/07/26	8.1	265.12	12	258.08	254.50	-4	7,993	-0.05%
2022/07/25	7	275.86	6	274.75	272.00	1	7,811	0.01%
2022/07/22	11	283.91	8	280.88	278.50	3	7,679	0.04%
2022/07/21	8	270.94	10	276.05	282.00	-2	7,498	-0.03%
2022/07/20	16	262.06	16	263.53	266.50	0	7,230	0.00%
2022/07/19	10	257.25	10	253.75	253.00	0	7,063	0.00%
2022/07/18	26	259.12	28.1	260.25	259.00	-2.1	7,012	-0.03%
2022/07/15	4	246.75	7	251.36	253.50	-3	6,872	-0.04%
2022/07/14	10	241.05	9	243.50	247.00	1	6,744	0.01%
2022/07/13	7	247.43	4	247.13	242.00	3	6,583	0.05%
2022/07/12	7	240.93	6	240.33	238.50	1	6,465	0.02%
2022/07/11	12	254.29	7	251.86	248.50	5	6,373	0.08%
2022/07/08	6.1	258.52	7	261.07	262.00	-0.9	6,216	-0.01%
2022/07/07	9	244.17	10	248.35	251.50	-1	5,992	-0.02%
2022/07/06	6	246.83	7	246.43	243.00	-1	5,833	-0.02%
2022/07/05	11	243.77	9	245.72	247.00	2	5,761	0.03%
2022/07/04	9	249.44	5	250.70	244.00	4	5,570	0.07%
2022/07/01	6	252.75	8	254.88	244.00	-2	5,428	-0.04%
2022/06/30	17	265.79	14	266.50	260.50	3	5,294	0.06%
2022/06/29	9	277.28	5	275.80	273.50	4	5,213	0.08%
2022/06/28	4	292.50	1	311.00	289.50	3	5,134	0.06%
2022/06/27	1	298.00	5	310.40	312.50	-4	5,099	-0.08%
2022/06/24	3	285.33	0	0.00	284.50	3	5,038	0.06%
2022/06/23	4	289.00	2	289.00	286.50	2	4,981	0.04%
2022/06/22	6	298.97	2	304.00	294.00	4	4,931	0.08%
2022/06/21	1	306.00	0	0.00	314.00	1	4,846	0.02%
2022/06/20	4	308.00	2	302.00	299.00	2	4,812	0.04%
2022/06/17	9	316.50	6	315.83	316.00	3	4,736	0.06%
2022/06/16	21	326.48	7	331.71	316.00	14	4,613	0.30%
2022/06/15	14	334.57	4	328.50	329.50	10	4,489	0.22%
2022/06/14	2.1	340.43	1	340.50	343.00	1.1	4,421	0.02%
2022/06/13	6	345.50	3	346.33	345.00	3	4,377	0.07%
2022/06/10	1	361.50	0	0.00	365.00	1	4,379	0.02%
2022/06/09	5	372.70	5	370.80	372.00	0	4,350	0.00%
2022/06/08	3	365.83	2	371.00	365.00	1	4,333	0.02%
2022/06/07	5	366.20	3	369.17	367.50	2	4,335	0.05%
2022/06/06	4	376.75	2	375.75	373.00	2	4,331	0.05%
2022/06/02	12	368.88	13	371.54	372.00	-1	4,373	-0.02%
2022/06/01	22	379.03	14	371.86	371.00	8	4,385	0.18%
2022/05/31	2	391.75	2	393.25	394.50	0	4,295	0.00%
2022/05/30	2	391.00	8	392.50	395.00	-6	4,324	-0.14%
2022/05/27	2	375.25	5	376.70	376.50	-3	4,282	-0.07%
2022/05/26	6	368.92	5	377.90	368.00	1	4,372	0.02%
2022/05/25	10	371.85	6	378.83	381.00	4	4,314	0.09%
2022/05/24	3	382.67	1	400.50	380.00	2	4,219	0.05%
2022/05/19	4	401.25	4	403.00	407.50	0	4,241	0.00%
2022/05/16	2	407.00	3	408.50	401.00	-1	4,301	-0.02%
2022/05/13	2	393.75	2	387.75	398.00	0	4,277	0.00%
2022/05/11	2	397.75	2	398.00	391.00	0	4,229	0.00%
2022/05/10	1	392.00	1	396.00	404.00	0	4,228	0.00%
2022/05/09	3	402.50	4	400.75	395.00	-1	4,273	-0.02%
2022/05/06	2	398.00	1	399.50	401.50	1	4,351	0.02%
2022/05/04	1	399.00	0	0.00	398.50	1	4,312	0.02%
2022/05/03	1	400.00	1	400.00	399.50	0	4,350	0.00%
2022/04/29	3	405.50	2	406.00	404.00	1	4,417	0.02%
2022/04/28	1	400.50	1	401.00	395.00	0	4,424	0.00%
2022/04/27	8	392.56	8	397.19	409.00	0	4,415	0.00%
2022/04/26	3	406.33	3	407.33	406.00	0	4,382	0.00%
2022/04/25	4	408.00	4	410.88	406.50	0	4,401	0.00%
2022/04/22	2	445.00	0	0.00	434.50	2	4,379	0.05%
2022/04/20	1	460.00	3	458.17	458.50	-2	4,406	-0.05%
2022/04/19	3	450.17	3	450.00	449.00	0	4,421	0.00%
2022/04/15	7	443.64	2	442.50	441.00	5	4,550	0.11%
2022/04/14	1	470.50	2	466.25	467.00	-1	4,539	-0.02%
2022/04/13	1	465.00	1	459.00	466.00	0	4,553	0.00%
2022/04/12	3.1	457.31	4	451.00	454.00	-0.9	4,575	-0.02%
2022/04/11	5	476.10	2	486.25	455.00	3	4,551	0.07%
2022/04/08	1	513.00	1	501.00	498.00	0	4,520	0.00%
2022/04/07	0	0.00	0.9	509.00	509.00	-0.9	4,488	-0.02%
2022/04/06	2	511.50	2.2	514.64	516.00	-0.2	4,446	0.00%
2022/04/01	2	515.00	3	518.00	526.00	-1	4,428	-0.02%
2022/03/31	1	529.00	1	529.00	524.00	0	4,442	0.00%
2022/03/30	1	541.00	1	529.03	537.00	0	4,433	0.00%
2022/03/29	1	520.00	2	520.00	522.00	-1	4,437	-0.02%
2022/03/28	2	508.50	2	513.50	511.00	0	4,429	0.00%
2022/03/25	0	0.00	2	520.00	518.00	-2	4,437	-0.05%
2022/03/24	2	512.00	1	511.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	2	511.50	514.00	-2	4,439	-0.05%
2022/03/21	1	486.00	2	489.00	488.50	-1	4,483	-0.02%
2022/03/18	3	477.17	1	479.00	480.50	2	4,509	0.04%
2022/03/17	1	488.00	3	488.33	489.50	-2	4,508	-0.04%
2022/03/16	1	470.00	1	463.50	460.00	0	4,481	0.00%
2022/03/15	2	457.75	2	459.50	458.50	0	4,464	0.00%
2022/03/14	1.2	481.25	1	482.50	485.00	0.2	4,419	0.00%
2022/03/10	0	0.00	1	502.00	498.50	-1	4,467	-0.02%
2022/03/09	2	486.50	1	486.00	486.50	1	4,471	0.02%
2022/03/08	3	483.67	2	484.25	475.50	1	4,524	0.02%
2022/03/07	11	507.68	5	497.00	494.50	6	4,516	0.13%
2022/03/03	6	551.33	6	535.00	535.00	0	4,564	0.00%
2022/03/02	1	541.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	2	545.00	3	549.67	539.00	-1	4,670	-0.02%
2022/02/25	3	527.00	3	530.00	524.00	0	4,634	0.00%
2022/02/24	5	521.19	5	522.20	512.00	0	4,608	0.00%
2022/02/22	1.1	522.09	1	526.00	521.00	0.1	4,598	0.00%
2022/02/18	0	0.00	1	539.00	536.00	-1	4,626	-0.02%
2022/02/17	0	0.00	0.2	527.00	525.00	-0.2	4,648	0.00%
2022/02/11	0	0.00	1	520.00	514.00	-1	5,001	-0.02%
2022/02/10	0	0.00	2	515.00	516.00	-2	5,059	-0.04%
2022/02/09	3	507.33	3.1	511.81	526.00	-0.1	5,105	0.00%
2022/02/08	1	511.00	1	492.00	506.00	0	5,149	0.00%
2022/01/26	0	481.00	0	0.00	472.00	0	5,269	0.00%
2022/01/24	3	493.17	1	482.00	496.00	2	5,518	0.04%
2022/01/21	2.2	496.85	0	0.00	490.50	2.2	5,596	0.04%
2022/01/19	2	528.00	1	522.00	519.00	1	5,821	0.02%
2022/01/18	2	548.00	1	549.00	545.00	1	5,860	0.02%
2022/01/14	2	507.00	2	509.00	514.00	0	5,944	0.00%
2022/01/13	1	506.00	1	514.00	520.00	0	6,018	0.00%
2022/01/10	9.1	529.73	7	517.00	517.00	2.1	6,323	0.03%
2022/01/07	1.1	558.73	0	0.00	558.00	1.1	6,329	0.02%
2022/01/05	1	585.00	1	590.00	589.00	0	6,501	0.00%
2022/01/04	1	586.00	1	592.00	585.00	0	6,518	0.00%
2021/12/30	3	572.67	3	572.00	572.00	0	6,628	0.00%
2021/12/28	1	572.00	1	571.00	572.00	0	6,892	0.00%
2021/12/24	1	573.00	0	0.00	567.00	1	7,055	0.01%
2021/12/21	1	576.00	0	0.00	577.00	1	7,389	0.01%
2021/12/16	2	572.00	3	576.33	572.00	-1	7,602	-0.01%
2021/12/09	1	587.00	0	0.00	586.00	1	7,738	0.01%
2021/12/07	1	589.00	0	0.00	586.00	1	7,757	0.01%
2021/12/06	1	591.00	1	584.00	581.00	0	7,771	0.00%
2021/11/30	0	0.00	2	609.00	626.00	-2	8,105	-0.02%
2021/11/26	0	0.00	1	590.00	585.00	-1	8,084	-0.01%
2021/11/25	0	0.00	1	582.00	579.00	-1	8,020	-0.01%
2021/11/24	2	565.00	4	577.50	566.00	-2	8,127	-0.02%
2021/11/23	0	553.00	0	0.00	558.00	0	8,264	0.00%
2021/11/22	4	549.00	4	545.00	561.00	0	8,299	0.00%
2021/11/18	1	554.00	2	548.02	548.00	-1	8,499	-0.01%
2021/11/17	1	558.00	0	0.00	560.00	1	8,526	0.01%
2021/11/16	1	559.00	0	0.00	561.00	1	8,574	0.01%
2021/11/15	1	580.00	1	580.00	562.00	0	8,567	0.00%
2021/11/12	4	579.00	1	578.00	574.00	3	8,598	0.03%
2021/11/11	11	570.55	10	561.10	576.00	1	8,569	0.01%
2021/11/10	0	0.00	1.1	554.90	555.00	-1.1	8,532	-0.01%
2021/11/09	9	546.89	8	543.50	542.00	1	8,549	0.01%
2021/11/08	3	539.00	2	536.00	536.00	1	8,522	0.01%
2021/11/05	1	538.00	3	546.33	558.00	-2	8,506	-0.02%
2021/11/04	4	540.75	5	550.20	535.00	-1	8,427	-0.01%
2021/11/03	5	518.80	3	517.33	530.00	2	8,376	0.02%
2021/11/02	7	526.71	7	534.57	526.00	0	8,331	0.00%
2021/11/01	3	512.67	2	518.50	514.00	1	8,267	0.01%
2021/10/29	4	477.00	9	482.39	490.50	-5	8,313	-0.06%
2021/10/28	5	469.70	5	468.60	465.50	0	8,216	0.00%
2021/10/27	1	460.50	7	464.93	470.50	-6	8,151	-0.07%
2021/10/26	6	444.17	6	444.17	440.50	0	7,978	0.00%
2021/10/25	8	442.31	5	441.60	442.00	3	8,045	0.04%
2021/10/22	4	441.50	4	445.13	440.50	0	8,096	0.00%
2021/10/21	4	443.50	3	438.67	430.00	1	8,048	0.01%
2021/10/20	6	447.42	5	449.90	456.50	1	8,036	0.01%
2021/10/19	17	445.09	23.2	430.49	450.50	-6.2	7,971	-0.08%
2021/10/18	3	412.00	0	0.00	412.00	3	7,845	0.04%
2021/10/15	2.2	410.23	3	416.67	413.50	-0.8	7,803	-0.01%
2021/10/14	9	394.72	12	398.92	392.50	-3	7,727	-0.04%
2021/10/13	10	397.95	1	424.50	393.00	9	7,675	0.12%
2021/10/12	4	422.88	1	436.00	418.50	3	7,620	0.04%
2021/10/08	5	432.10	4	437.13	430.00	1	7,639	0.01%
2021/10/07	1	432.00	6	431.84	431.00	-5	7,595	-0.07%
2021/10/06	4	419.75	3	409.50	407.00	1	7,534	0.01%
2021/10/05	3	400.17	3	405.67	425.00	0	7,507	0.00%
2021/10/04	3	419.00	3	419.33	401.50	0	7,422	0.00%
2021/10/01	3	427.67	2	425.75	423.00	1	7,494	0.01%
2021/09/29	8	445.19	6	433.58	419.00	2	7,446	0.03%
2021/09/28	2	450.00	2	464.00	463.00	0	7,375	0.00%
2021/09/27	7	466.64	7	462.93	461.00	0	7,334	0.00%
2021/09/24	3	470.67	3	475.83	473.00	0	7,293	0.00%
2021/09/23	2	463.75	15.3	464.01	469.50	-13.3	7,221	-0.18%
2021/09/22	7	445.86	5	444.30	443.00	2	7,174	0.03%
2021/09/17	5	448.30	8	454.69	460.00	-3	7,178	-0.04%
2021/09/16	19	456.00	17	458.56	449.00	2	7,207	0.03%
2021/09/15	7	438.21	9	442.39	448.50	-2	7,272	-0.03%
2021/09/14	6	440.00	6	443.25	444.00	0	7,355	0.00%
2021/09/13	1	428.00	1	433.50	434.00	0	7,539	0.00%
2021/09/10	1	418.00	4	429.88	433.00	-3	7,642	-0.04%
2021/09/09	8	415.50	8	418.75	420.50	0	7,689	0.00%
2021/09/08	19	418.24	17	415.71	410.00	2	7,719	0.03%
2021/09/07	6	440.25	6	441.49	438.50	0	7,636	0.00%
2021/09/06	12	450.33	12	446.13	453.50	0	7,514	0.00%
2021/09/03	2	422.00	3	424.83	427.00	-1	7,378	-0.01%
2021/09/02	6	419.67	5	417.40	413.00	1	7,455	0.01%
2021/09/01	2	421.00	3	424.00	426.00	-1	7,564	-0.01%
2021/08/31	4	418.50	9	419.39	421.50	-5	7,632	-0.07%
2021/08/30	8	420.81	7	420.57	420.50	1	7,856	0.01%
2021/08/27	17	399.44	19	394.47	413.00	-2	7,882	-0.03%
2021/08/26	10	378.95	10	381.25	379.50	0	7,929	0.00%
2021/08/25	4	387.38	6	385.17	387.50	-2	7,950	-0.03%
2021/08/24	10	382.50	8	375.25	369.50	2	7,916	0.03%
2021/08/23	4	379.64	8	380.88	387.00	-4	8,053	-0.05%
2021/08/20	1	369.00	2	372.75	365.00	-1	8,070	-0.01%
2021/08/19	6	364.92	4	367.13	360.00	2	8,102	0.02%
2021/08/18	1	372.50	3	369.00	373.50	-2	8,165	-0.02%
2021/08/17	11	364.59	5	366.60	352.00	6	8,221	0.07%
2021/08/16	6	371.58	5	375.30	375.50	1	8,285	0.01%
2021/08/13	8	386.19	5	382.80	380.00	3	8,408	0.04%
2021/08/12	0	0.00	1	395.50	400.50	-1	8,396	-0.01%
2021/08/11	6	391.00	5	394.60	385.00	1	8,478	0.01%
2021/08/10	4	398.13	4	402.38	401.00	0	8,727	0.00%
2021/08/05	2	403.00	4.2	408.87	414.50	-2.2	9,399	-0.02%
2021/08/04	4.2	406.59	5	404.70	396.00	-0.9	9,662	-0.01%
2021/08/03	1	393.00	3	402.50	405.50	-2	9,629	-0.02%
2021/08/02	4	392.88	1	392.50	389.50	3	9,681	0.03%
2021/07/30	3	398.00	1	399.50	397.00	2	9,818	0.02%
2021/07/29	10	410.00	13	415.00	416.00	-3	9,932	-0.03%
2021/07/28	4	366.50	23	374.39	383.50	-19	9,954	-0.19%
2021/07/27	11	378.09	1	375.50	375.50	10	10,059	0.10%
2021/07/26	16	384.47	16	388.66	385.50	0	10,058	0.00%
2021/07/23	6	407.42	2	391.25	391.50	4	10,051	0.04%
2021/07/22	1	419.00	2	421.50	427.50	-1	10,131	-0.01%
2021/07/21	5	418.80	4	419.75	409.00	1	10,227	0.01%
2021/07/20	0	0.00	1	427.00	418.50	-1	10,396	-0.01%
2021/07/19	1	426.99	1	421.00	420.00	0	10,432	0.00%
2021/07/16	2	419.25	4	426.25	436.00	-2	10,488	-0.02%
2021/07/15	4	422.13	1	422.50	419.50	3	10,505	0.03%
2021/07/14	2	427.50	3	430.00	434.00	-1	10,527	-0.01%
2021/07/13	1	434.50	1	442.50	420.00	0	10,581	0.00%
2021/07/12	9	422.50	5	425.30	428.00	4	10,654	0.04%
2021/07/09	2	422.99	2	425.75	418.00	0	10,783	0.00%
2021/07/08	3	422.00	2	445.00	419.00	1	10,861	0.01%
2021/07/07	9	431.22	5.1	430.39	424.50	3.9	10,779	0.04%
2021/07/06	3	402.00	3	405.67	407.50	0	10,703	0.00%
2021/07/05	2	399.75	2	399.00	406.00	0	10,729	0.00%
2021/07/02	4	382.25	5	387.20	391.50	-1	10,733	-0.01%
2021/07/01	4	380.00	10	382.55	379.00	-6	10,827	-0.06%
2021/06/30	4	384.88	6	390.00	389.50	-2	10,896	-0.02%
2021/06/29	5	389.00	8	391.31	389.00	-3	11,072	-0.03%
2021/06/28	5	389.10	6	388.83	387.50	-1	11,215	-0.01%
2021/06/25	11	400.54	6	395.67	393.00	5	11,430	0.04%
2021/06/24	8	404.94	9	405.61	402.50	-1	11,444	-0.01%
2021/06/23	6	393.58	5	395.20	394.00	1	11,434	0.01%
2021/06/22	14	374.14	22	379.96	387.00	-8	11,496	-0.07%
2021/06/21	2	365.75	3	366.67	358.50	-1	11,504	-0.01%
2021/06/18	3	360.67	15	358.93	359.50	-12	11,641	-0.10%
2021/06/17	8	340.00	8	350.75	354.50	0	11,625	0.00%
2021/06/16	9	345.33	8.3	349.65	340.50	0.7	11,770	0.01%
2021/06/15	2	348.25	3	348.50	347.00	-1	11,979	-0.01%
2021/06/11	11	349.55	12	349.00	345.50	-1	12,086	-0.01%
2021/06/10	14	356.68	12	354.54	348.50	2	12,066	0.02%
2021/06/09	3	358.33	4	362.75	361.50	-1	12,014	-0.01%
2021/06/08	3	354.17	3	353.33	350.00	0	12,086	0.00%
2021/06/07	36	348.65	20	346.28	352.00	16	12,149	0.13%
2021/06/04	3	340.83	6	340.50	341.00	-3	12,164	-0.02%
2021/06/03	2	330.00	5	333.80	335.50	-3	12,286	-0.02%
2021/06/02	12.1	322.79	32	328.27	319.50	-19.9	12,406	-0.16%
2021/06/01	4.1	329.95	2	327.50	326.00	2.1	12,809	0.02%
2021/05/31	10.1	326.97	17.1	329.21	330.50	-7	12,903	-0.05%
2021/05/28	1	317.00	1	315.00	313.00	0	12,973	0.00%
2021/05/27	2	308.02	2	312.00	318.00	0	13,120	0.00%
2021/05/26	5	318.80	1	316.50	318.00	4	13,659	0.03%
2021/05/25	1	331.00	6	330.17	323.00	-5	13,888	-0.04%
2021/05/24	12	319.25	8	316.75	322.50	4	14,179	0.03%
2021/05/21	7	308.29	17	310.00	315.00	-10	14,241	-0.07%
2021/05/20	8	300.88	6	300.08	292.00	2	14,242	0.01%
2021/05/19	14	309.96	12	307.00	303.50	2	14,320	0.01%
2021/05/18	12	312.13	14.7	311.42	310.00	-2.7	14,420	-0.02%
2021/05/17	6	288.91	8	297.13	302.00	-2	14,416	-0.01%
2021/05/14	3	292.67	6	299.42	290.00	-3	14,577	-0.02%
2021/05/13	26	285.08	52	274.80	283.50	-26	14,722	-0.18%
2021/05/12	27	265.56	5	286.90	268.50	22	14,720	0.15%
2021/05/11	14	289.54	5	287.40	279.50	9	14,604	0.06%
2021/05/10	3	310.83	1	320.50	307.00	2	14,629	0.01%
2021/05/07	1	312.00	8	311.44	318.00	-7	14,693	-0.05%
2021/05/06	3	298.67	2	301.00	305.00	1	14,811	0.01%
2021/05/05	9.2	304.20	3	302.17	289.00	6.2	14,962	0.04%
2021/05/04	9	301.06	25	296.98	308.00	-16	15,155	-0.11%
2021/05/03	9	306.17	5	300.00	298.50	4	15,361	0.03%
2021/04/29	2	316.00	9	318.11	318.50	-7	15,576	-0.04%
2021/04/28	3	317.00	1	322.46	316.00	2	15,722	0.01%
2021/04/27	5	304.70	2	306.00	307.50	3	15,651	0.02%
2021/04/26	11.1	312.91	1.2	310.93	305.50	10	15,604	0.06%
2021/04/23	1	321.00	1	323.98	324.50	0	15,471	0.00%
2021/04/22	1	323.00	5	321.20	315.50	-4	15,551	-0.03%
2021/04/21	1	316.03	1	318.50	316.00	0	15,609	0.00%
2021/04/20	5	317.50	2	317.50	320.50	3	15,797	0.02%
2021/04/19	9	322.11	1	323.00	319.50	8	15,976	0.05%
2021/04/16	3	331.17	1	340.00	332.50	2	16,094	0.01%
2021/04/15	3	326.50	4	330.13	341.50	-1	16,156	-0.01%
2021/04/14	6	314.17	3	311.83	315.50	3	16,343	0.02%
2021/04/13	0.1	321.50	0	0.00	320.00	0.1	16,600	0.00%
2021/04/12	1	323.00	0	0.00	323.00	1	17,156	0.01%
2021/04/09	5	338.00	4.2	338.31	334.50	0.8	17,408	0.00%
2021/04/08	3.2	332.56	1	335.00	332.50	2.2	17,517	0.01%
2021/04/07	8	343.75	1	349.00	340.50	7	17,676	0.04%
2021/04/06	1	354.50	1	352.00	351.00	0	17,697	0.00%
2021/04/01	0	0.00	1	358.50	351.50	-1	17,728	-0.01%
2021/03/31	6	350.83	3	354.33	354.00	3	17,659	0.02%
2021/03/30	15	351.57	11	350.41	356.00	4	17,607	0.02%
2021/03/29	0	0.00	6	339.50	332.00	-6	17,594	-0.03%
2021/03/26	5	332.70	3	334.67	335.50	2	17,648	0.01%
2021/03/25	9	329.89	5	335.90	318.00	4	17,696	0.02%
2021/03/24	5	323.90	18.3	327.85	326.00	-13.3	17,729	-0.07%
2021/03/23	2.3	312.01	7	324.43	305.50	-4.7	17,862	-0.03%
2021/03/22	0	0.00	3	303.67	306.50	-3	17,897	-0.02%
2021/03/19	5	300.60	0	0.00	307.00	5	18,207	0.03%
2021/03/18	10	305.75	16	308.94	312.50	-6	18,415	-0.03%
2021/03/17	0	0.00	30	297.98	299.00	-30	19,046	-0.16%
2021/03/15	4	294.88	4.2	296.36	296.00	-0.2	19,156	0.00%
2021/03/12	6	295.50	7	299.71	292.00	-1	19,332	-0.01%
2021/03/11	11	287.86	11	290.32	293.00	0	19,290	0.00%
2021/03/10	9	282.50	9	284.39	283.50	0	19,312	0.00%
2021/03/09	9	275.67	3	278.67	273.50	6	19,378	0.03%
2021/03/08	12	295.33	3	298.36	279.50	9	19,323	0.05%
2021/03/05	17	279.09	17	281.32	295.00	0	19,253	0.00%
2021/03/04	3	280.17	1	277.50	278.50	2	19,494	0.01%
2021/03/03	8	280.99	4	280.00	280.50	4	20,089	0.02%
2021/03/02	4.2	299.02	2	295.25	291.00	2.2	20,206	0.01%
2021/02/26	8	307.19	5	304.50	299.00	3	20,621	0.01%
2021/02/25	12.1	309.51	6.6	314.13	306.00	5.5	20,571	0.03%
2021/02/24	3	303.00	9.4	310.15	295.00	-6.4	20,482	-0.03%
2021/02/23	8	287.06	2	285.00	286.00	6	20,111	0.03%
2021/02/22	1	296.50	1	300.00	294.50	0	20,077	0.00%
2021/02/18	14	289.32	2	288.50	288.00	12	20,471	0.06%
2021/02/17	11	282.73	14.2	285.54	286.50	-3.2	20,394	-0.02%
2021/02/05	4	263.75	7.1	262.99	265.00	-3.1	20,323	-0.02%
2021/02/04	5	249.90	10.1	250.44	254.00	-5.1	20,022	-0.03%
2021/02/03	6	244.00	4	246.13	243.50	2	19,998	0.01%
2021/02/02	10	241.65	15	242.47	246.00	-5	20,266	-0.02%
2021/02/01	1	229.50	1	232.00	233.00	0	20,194	0.00%
2021/01/29	2	228.00	1	238.50	226.00	1	20,282	0.00%
2021/01/28	9	237.44	3	238.33	236.00	6	20,453	0.03%
2021/01/27	5	242.70	12	246.63	248.00	-7	20,900	-0.03%
2021/01/26	7.1	242.30	4	244.00	238.00	3.1	20,689	0.01%
2021/01/25	8	240.88	6	238.08	233.50	2	20,465	0.01%
2021/01/22	3	233.00	5	245.90	253.50	-2	20,285	-0.01%
2021/01/21	0	0.00	8	229.25	230.50	-8	20,632	-0.04%
2021/01/20	1	223.00	7	221.57	216.50	-6	20,912	-0.03%
2021/01/19	8	223.63	6	220.50	221.00	2	20,942	0.01%
2021/01/18	1	221.00	3	222.67	223.00	-2	20,942	-0.01%
2021/01/15	3	220.00	10.5	221.33	219.00	-7.5	21,070	-0.04%
2021/01/14	3	219.33	16	219.84	224.00	-13	21,183	-0.06%
2021/01/13	5	226.70	5	223.30	220.00	0	21,377	0.00%
2021/01/12	6	219.50	8	220.19	222.00	-2	21,255	-0.01%
2021/01/11	5	218.10	1	220.50	221.00	4	21,231	0.02%
2021/01/08	2	213.25	9.1	214.97	216.00	-7.1	21,161	-0.03%
2021/01/07	16	210.19	16	215.72	212.50	0	21,266	0.00%
2021/01/06	4	210.75	3	214.00	205.50	1	21,103	0.00%
2021/01/05	10	208.05	7	209.79	209.00	3	20,767	0.01%
2021/01/04	3	191.50	8	196.00	200.00	-5	20,315	-0.02%
2020/12/31	1	179.00	4	182.13	182.00	-3	20,417	-0.01%
2020/12/30	1	177.00	3	177.00	178.00	-2	20,352	-0.01%
2020/12/29	2	174.00	16	174.66	175.00	-14	20,296	-0.07%
2020/12/28	5	171.00	1	172.50	173.50	4	20,363	0.02%
2020/12/25	10	170.55	9	168.17	168.50	1	20,484	0.00%
2020/12/24	8	174.06	1	172.50	171.50	7	20,704	0.03%
2020/12/23	4	174.13	12	176.92	176.50	-8	21,025	-0.04%
2020/12/22	8	172.31	5	172.50	170.00	3	21,244	0.01%
2020/12/21	10	172.90	5	172.30	177.00	5	21,463	0.02%
2020/12/18	6	173.58	4	173.75	173.00	2	21,402	0.01%
2020/12/17	8	175.63	8	179.06	176.50	0	21,487	0.00%
2020/12/16	7	180.57	3	177.67	176.50	4	21,308	0.02%
2020/12/15	15	177.43	9	175.61	174.50	6	21,169	0.03%
2020/12/14	1	184.50	5	183.60	186.00	-4	21,176	-0.02%
2020/12/11	31	183.35	23	180.76	173.50	8	21,227	0.04%
2020/12/10	0	0.00	1	179.50	178.00	-1	20,892	0.00%
2020/12/09	3	176.33	3	177.50	177.00	0	20,964	0.00%
2020/12/08	1	175.00	3	180.00	180.00	-2	21,114	-0.01%
2020/12/07	2	174.75	2	175.25	172.50	0	21,181	0.00%
2020/12/04	11	170.18	10	170.55	169.50	1	21,257	0.00%
2020/12/03	6	170.17	4	170.75	172.00	2	21,423	0.01%
2020/12/02	12	178.25	13	177.81	177.50	-1	21,593	0.00%
2020/12/01	11	176.18	21.1	175.03	175.00	-10.1	21,832	-0.05%
2020/11/30	19	178.95	24	179.00	181.00	-5	22,146	-0.02%
2020/11/27	16	170.34	20	168.93	171.00	-4	22,106	-0.02%
2020/11/26	4	159.00	8.2	162.62	165.00	-4.2	21,958	-0.02%
2020/11/25	32	154.50	9.7	152.88	150.00	22.3	21,831	0.10%
2020/11/24	8	148.13	29.4	149.15	152.50	-21.4	21,510	-0.10%
2020/11/23	4	140.63	3	141.50	139.00	1	21,122	0.00%
2020/11/19	4	137.75	3	137.50	136.50	1	21,594	0.00%
2020/11/18	6	141.25	3	141.00	140.50	3	22,024	0.01%
2020/11/17	12	141.42	24	141.56	144.00	-12	22,546	-0.05%
2020/11/16	13	134.54	13	135.54	134.50	0	22,619	0.00%
2020/11/13	4	131.13	4	132.13	133.50	0	23,023	0.00%
2020/11/12	5	132.20	6	132.75	133.00	-1	23,372	0.00%
2020/11/11	7	132.21	7	131.93	130.00	0	24,230	0.00%
2020/11/10	3	129.50	8	129.31	131.00	-5	24,580	-0.02%
2020/11/09	5	127.00	3	125.50	125.50	2	24,922	0.01%
2020/11/06	2	127.50	3	129.50	126.50	-1	25,163	0.00%
2020/11/05	5	127.10	10	127.15	127.50	-5	25,319	-0.02%
2020/11/04	23	126.22	25	125.15	125.50	-2	25,317	-0.01%
2020/11/03	3	117.67	3	118.00	118.00	0	24,845	0.00%
2020/11/02	3	115.50	6	116.08	116.50	-3	25,018	-0.01%
2020/10/30	1	114.50	2	114.50	115.50	-1	25,649	0.00%
2020/10/29	66	111.96	71	111.25	114.50	-5	25,690	-0.02%
2020/10/28	19	113.63	12	112.75	111.00	7	25,271	0.03%
2020/10/27	4	117.88	4	118.25	121.00	0	24,968	0.00%
2020/10/26	6	119.67	5	119.50	119.00	1	25,251	0.00%
2020/10/23	6	119.83	4	121.00	121.00	2	25,337	0.01%
2020/10/22	5	122.50	2	122.00	121.50	3	25,415	0.01%
2020/10/21	27	130.57	8	128.19	125.50	19	25,266	0.08%
2020/10/20	1	126.50	3	127.17	130.00	-2	25,065	-0.01%
2020/10/19	2	129.25	4	129.50	126.50	-2	25,132	-0.01%
2020/10/16	2	126.25	3	127.00	124.50	-1	25,702	0.00%
2020/10/15	6	127.92	7	128.79	128.00	-1	25,721	0.00%
2020/10/14	1	127.00	5	126.20	127.50	-4	25,500	-0.02%
2020/10/13	13	124.42	15	123.03	123.00	-2	25,389	-0.01%
2020/10/12	9	125.22	4	125.63	124.50	5	25,464	0.02%
2020/10/08	19	124.32	29	126.48	127.00	-10	25,504	-0.04%
2020/10/07	3	120.33	2	120.50	121.50	1	25,230	0.00%
2020/10/06	1	121.50	3	121.67	121.50	-2	25,325	-0.01%
2020/10/05	3	118.17	4	119.38	119.50	-1	25,291	0.00%
2020/09/30	13	117.38	11	117.50	118.00	2	25,190	0.01%
2020/09/29	7	117.50	4	121.25	116.00	3	25,088	0.01%
2020/09/28	0	0.00	1	116.00	120.50	-1	24,889	0.00%
2020/09/25	29	120.69	23	113.46	113.00	6	24,582	0.02%
2020/09/24	13	121.50	8	119.63	119.50	5	24,484	0.02%
2020/09/23	21	127.86	15	127.33	128.00	6	24,310	0.02%
2020/09/22	6	128.58	7	127.71	127.00	-1	24,831	0.00%
2020/09/21	6	133.83	3	131.67	130.00	3	24,943	0.01%
2020/09/18	5	133.90	2	134.75	134.50	3	24,915	0.01%
2020/09/17	2	134.00	6	134.84	136.00	-4	24,892	-0.02%
2020/09/16	16	132.56	23	133.15	133.00	-7	24,713	-0.03%
2020/09/15	13	131.08	16	132.41	129.50	-3	24,499	-0.01%
2020/09/14	7	124.86	6	125.83	125.50	1	24,093	0.00%
2020/09/11	8	123.13	7	124.93	123.00	1	24,262	0.00%
2020/09/10	21	130.45	19	126.74	126.00	2	24,201	0.01%
2020/09/09	9	125.89	8	127.69	132.00	1	24,286	0.00%
2020/09/08	31	130.19	25	131.44	128.00	6	24,190	0.02%
2020/09/07	11	130.13	9	129.11	126.50	2	24,242	0.01%
2020/09/04	23	136.52	21	136.93	136.50	2	24,763	0.01%
2020/09/03	23	136.29	28	138.53	138.00	-5	25,002	-0.02%
2020/09/02	9	132.11	10	133.35	131.00	-1	24,461	0.00%
2020/09/01	24	120.85	24	127.16	132.50	0	23,928	0.00%
2020/08/31	4	123.85	4	122.13	120.50	0	23,549	0.00%
2020/08/28	5	124.10	2	123.75	123.00	3	23,383	0.01%
2020/08/26	25	131.00	23	131.00	131.00	2	23,598	0.01%
2020/08/25	16	131.25	15	129.20	129.00	1	23,887	0.00%
2020/08/24	10	133.75	11	132.14	132.00	-1	23,450	0.00%
2020/08/21	13	132.65	16	134.97	140.50	-3	23,067	-0.01%
2020/08/20	43	139.47	40	134.51	128.00	3	22,561	0.01%
2020/08/19	5	143.80	3	144.33	142.00	2	22,319	0.01%
2020/08/18	3	141.00	3	141.33	138.50	0	22,087	0.00%
2020/08/17	14	141.29	7	143.79	138.50	7	22,089	0.03%
2020/08/14	8	134.31	9.1	139.75	144.00	-1.1	21,462	0.00%
2020/08/13	21	130.62	29	133.81	131.00	-8	21,254	-0.04%
2020/08/12	9	125.67	10	127.30	129.00	-1	21,126	0.00%
2020/08/11	5	116.40	4.1	117.25	117.50	0.9	20,834	0.00%
2020/08/10	8	118.69	12	119.21	120.00	-4	20,473	-0.02%
2020/08/07	6	115.92	23.1	114.22	113.50	-17.1	20,183	-0.08%
2020/08/06	5	116.40	4	117.63	118.50	1	20,065	0.00%
2020/08/05	18	113.72	37	117.50	116.00	-19	19,961	-0.10%
2020/08/04	0	0.00	10	110.95	111.50	-10	19,411	-0.05%
2020/08/03	9	102.28	7	102.07	101.50	2	19,281	0.01%
2020/07/31	5	101.20	5	100.30	100.00	0	19,193	0.00%
2020/07/30	1	99.50	4	99.98	100.00	-3	19,020	-0.02%
2020/07/29	4	94.43	4	94.03	94.60	0	18,671	0.00%
2020/07/27	3	93.27	6	93.32	94.40	-3	18,413	-0.02%
2020/07/24	8	93.04	7	93.89	92.30	1	18,529	0.01%
2020/07/23	2	95.80	3	96.33	96.00	-1	18,691	-0.01%
2020/07/22	10	93.91	11	95.15	96.50	-1	18,608	-0.01%
2020/07/21	3	87.33	12	88.37	89.80	-9	17,942	-0.05%
2020/07/20	3	79.93	1	81.40	81.70	2	18,263	0.01%
2020/07/17	2	80.10	1	79.80	79.80	1	18,346	0.01%
2020/07/16	5	81.24	7	81.60	81.80	-2	18,413	-0.01%
2020/07/15	5	81.60	12	81.91	80.50	-7	18,412	-0.04%
2020/07/14	5	79.90	3	80.17	79.00	2	18,485	0.01%
2020/07/13	47	81.23	21	82.04	82.70	26	18,653	0.14%
2020/07/10	24	83.06	51	83.30	82.70	-27	18,846	-0.14%
2020/07/09	12	87.38	9	86.53	86.10	3	19,015	0.02%
2020/07/08	6	87.88	2	88.00	88.10	4	19,258	0.02%
2020/07/07	2	86.10	3	86.27	85.40	-1	19,298	-0.01%
2020/07/06	6	87.70	7	86.43	86.50	-1	19,317	-0.01%
2020/07/03	10	85.19	11	84.83	84.30	-1	19,427	-0.01%
2020/07/02	20	80.61	12	80.45	81.90	8	19,400	0.04%
2020/07/01	31	79.75	38	80.62	78.40	-7	19,314	-0.04%
2020/06/30	11	76.74	13	76.97	79.30	-2	18,858	-0.01%
2020/06/29	14	72.81	14	72.71	72.10	0	18,765	0.00%
2020/06/24	4	71.25	9	72.02	72.10	-5	18,843	-0.03%
2020/06/23	11	70.42	3	71.60	70.50	8	19,099	0.04%
2020/06/22	2	72.10	5	72.48	72.50	-3	19,195	-0.02%
2020/06/19	33	69.10	35	69.60	69.60	-2	19,083	-0.01%
2020/06/18	45	68.83	52	69.29	69.40	-7	19,140	-0.04%
2020/06/17	2	67.40	17	67.72	67.80	-15	18,947	-0.08%
2020/06/16	18	66.59	18	67.42	66.50	0	18,966	0.00%
2020/06/15	46	65.48	45	63.11	63.30	1	18,702	0.01%
2020/06/12	46	63.61	45	65.05	65.40	1	18,726	0.01%
2020/06/11	68	66.61	68	66.74	65.90	0	18,425	0.00%
2020/06/10	33	64.02	33	64.06	65.30	0	17,466	0.00%
2020/06/09	1	59.30	5	59.20	59.40	-4	16,885	-0.02%
2020/06/08	23	60.24	21	59.50	59.50	2	16,932	0.01%
2020/06/05	12	60.63	21	60.22	60.40	-9	16,913	-0.05%
2020/06/04	7	59.30	7	59.69	59.10	0	16,812	0.00%
2020/06/03	2	58.95	6	59.70	59.40	-4	16,950	-0.02%
2020/06/02	21	60.04	19	60.53	59.70	2	16,883	0.01%
2020/06/01	9	59.16	21	58.87	60.30	-12	16,561	-0.07%
2020/05/29	2	55.70	1	55.10	56.00	1	16,149	0.01%
2020/05/28	5	55.44	0	0.00	55.00	5	16,444	0.03%
2020/05/27	1	56.10	0	0.00	56.00	1	16,532	0.01%
2020/05/26	7	56.44	8	56.45	56.20	-1	16,481	-0.01%
2020/05/25	18	55.26	2	54.80	54.70	16	16,235	0.10%
2020/05/22	44	55.31	61	55.08	54.10	-17	16,085	-0.11%
2020/05/21	14	58.99	12	59.51	58.70	2	15,936	0.01%
2020/05/20	22	57.96	19	58.11	57.80	3	16,305	0.02%
2020/05/19	28	58.94	8	59.23	58.50	20	16,013	0.12%
2020/05/18	10	64.01	0	0.00	63.00	10	15,354	0.07%
2020/05/15	11	69.53	2	70.05	69.90	9	15,233	0.06%
2020/05/14	12	72.43	37	72.23	70.50	-25	15,197	-0.16%
2020/05/13	2	73.85	3	73.10	72.80	-1	15,197	-0.01%
2020/05/12	5	72.92	28	71.54	71.80	-23	15,159	-0.15%
2020/05/11	38	74.27	3	73.97	75.20	35	15,088	0.23%
2020/05/08	10	70.30	4	71.43	71.30	6	14,939	0.04%
2020/05/07	38	71.28	3	69.70	69.50	35	14,955	0.23%
2020/05/06	1	69.70	0	0.00	69.60	1	14,843	0.01%
2020/05/05	3	69.67	1	70.20	69.80	2	14,850	0.01%
2020/05/04	1	71.00	0	0.00	70.50	1	14,777	0.01%
2020/04/30	34	71.84	25	71.34	71.30	9	14,741	0.06%
2020/04/29	2	71.65	2	71.90	72.00	0	14,677	0.00%
2020/04/28	9	69.41	10	69.85	70.50	-1	14,493	-0.01%
2020/04/27	2	67.50	0	0.00	67.60	2	14,229	0.01%
2020/04/24	5	67.04	5	67.28	67.50	0	14,120	0.00%
2020/04/23	2	65.50	8	67.60	68.10	-6	14,001	-0.04%
2020/04/22	2	63.80	3	64.00	65.40	-1	13,543	-0.01%
2020/04/21	3	64.37	9	63.96	64.60	-6	13,417	-0.04%
2020/04/20	1	65.70	3	65.53	65.70	-2	13,386	-0.01%
2020/04/17	14	66.50	10	65.60	64.50	4	13,446	0.03%
2020/04/16	2	63.20	26	64.27	65.00	-24	13,214	-0.18%
2020/04/15	8	64.45	13	64.01	62.10	-5	12,910	-0.04%
2020/04/14	2	61.50	17	60.81	62.10	-15	12,508	-0.12%
2020/04/13	23	57.96	7	56.84	56.50	16	12,269	0.13%
2020/04/10	8	52.81	5	52.86	53.70	3	11,965	0.03%
2020/04/09	1	52.20	5	52.38	52.00	-4	11,825	-0.03%
2020/04/08	3	53.40	34	52.26	53.40	-31	11,714	-0.26%
2020/04/07	21	54.99	12	54.83	53.40	9	11,489	0.08%
2020/04/06	38	53.47	9	53.83	54.30	29	11,222	0.26%
2020/04/01	9	54.17	4	53.45	53.80	5	11,126	0.04%
2020/03/31	7	54.74	16	54.76	55.00	-9	10,938	-0.08%
2020/03/30	13	51.83	20	52.27	52.40	-7	10,584	-0.07%
2020/03/27	17	49.64	16	49.94	50.40	1	10,329	0.01%
2020/03/26	7	45.64	10	45.64	47.00	-3	9,955	-0.03%
2020/03/25	16	42.53	19	42.97	43.65	-3	9,663	-0.03%
2020/03/24	7	39.70	8	40.03	39.70	-1	9,510	-0.01%
2020/03/23	17	39.12	8	39.66	38.70	9	9,309	0.10%
2020/03/20	1	43.20	7	45.80	43.00	-6	9,177	-0.07%
2020/03/19	8	44.39	5	44.44	42.85	3	8,913	0.03%
2020/03/18	6	47.03	6	47.90	47.60	0	8,805	0.00%
2020/03/17	1	42.20	1	43.00	44.70	0	8,584	0.00%
2020/03/16	5	45.92	0	0.00	43.70	5	8,501	0.06%
2020/03/13	5	44.15	2	44.98	46.70	3	8,509	0.04%
2020/03/12	14	50.66	3	49.60	49.00	11	8,368	0.13%
2020/03/11	6	54.03	1	55.20	54.20	5	8,281	0.06%
2020/03/10	0	0.00	1	56.00	56.00	-1	8,218	-0.01%
2020/03/09	7	56.40	6	57.15	55.00	1	8,085	0.01%
2020/03/06	2	56.30	4	56.95	57.40	-2	7,895	-0.03%
2020/03/05	9	57.70	8	57.71	56.10	1	7,883	0.01%
2020/03/04	3	56.13	4	56.35	56.20	-1	7,683	-0.01%
2020/03/03	3	55.73	7	56.84	55.50	-4	7,573	-0.05%
2020/03/02	9	54.29	11	55.61	56.00	-2	7,183	-0.03%
2020/02/27	3	54.80	8	54.83	53.00	-5	6,883	-0.07%
2020/02/26	4	54.93	4	54.88	55.20	0	6,724	0.00%
2020/02/25	2	56.05	1	55.50	55.30	1	6,595	0.02%
2020/02/24	5	55.76	4.2	56.11	56.90	0.8	6,535	0.01%
2020/02/21	5	52.20	34	54.27	55.80	-29	6,145	-0.47%
2020/02/20	3	50.30	7	50.56	50.80	-4	5,405	-0.07%
2020/02/19	3	48.30	1	47.70	48.55	2	5,207	0.04%
2020/02/17	2	47.70	5	47.24	47.00	-3	5,213	-0.06%
2020/02/13	2	46.65	0	0.00	47.50	2	5,273	0.04%
2020/02/12	2	47.00	0	0.00	47.00	2	5,269	0.04%
2020/02/10	7	42.26	6	42.78	42.90	1	5,307	0.02%
2020/02/07	0	0.00	2	44.80	44.65	-2	5,235	-0.04%
2020/02/06	0	0.00	4	44.98	46.00	-4	5,311	-0.08%
2020/02/05	0	0.00	2	44.95	43.80	-2	5,383	-0.04%
2020/02/04	0	0.00	2	44.50	44.50	-2	5,538	-0.04%
2020/02/03	9	41.43	6	41.30	42.75	3	5,597	0.05%
2020/01/31	12	43.94	2	42.10	43.80	10	5,751	0.17%
2020/01/30	3	45.15	0	0.00	44.85	3	6,035	0.05%
2020/01/20	2	49.80	2	49.85	49.80	0	6,094	0.00%
2020/01/17	0	0.00	1	50.50	50.20	-1	6,223	-0.02%
2020/01/14	0	0.00	4	50.13	50.20	-4	7,827	-0.05%
2020/01/13	0	0.00	6	48.64	50.00	-6	7,701	-0.08%
2020/01/10	0	0.00	2	46.93	46.75	-2	7,519	-0.03%
2020/01/09	3	45.90	1	45.90	45.40	2	7,519	0.03%
2020/01/07	4	45.29	8	45.59	45.40	-4	7,872	-0.05%
2020/01/06	11	44.55	0	0.00	44.55	11	7,947	0.14%
2020/01/03	6	47.15	0	0.00	46.65	6	7,980	0.08%
2020/01/02	5	46.35	5	47.84	47.90	0	8,196	0.00%
2019/12/31	7	45.49	5	45.47	45.95	2	8,441	0.02%
2019/12/30	7	46.08	0	0.00	45.90	7	8,587	0.08%
2019/12/27	3	47.10	3	47.05	47.05	0	8,607	0.00%
2019/12/26	9	47.52	9	47.20	47.20	0	8,661	0.00%
2019/12/24	1	47.40	0	0.00	47.50	1	8,993	0.01%
2019/12/23	1	48.40	2	47.78	47.60	-1	9,246	-0.01%
2019/12/20	0	0.00	2	49.20	49.00	-2	9,397	-0.02%
2019/12/19	2	48.70	0	0.00	48.70	2	9,519	0.02%
2019/12/18	4	48.95	3	49.20	49.20	1	9,811	0.01%
2019/12/17	1	49.75	4	49.76	49.60	-3	9,939	-0.03%
2019/12/16	5	48.50	5	49.15	49.15	0	10,171	0.00%
2019/12/13	9	48.62	6	47.60	47.85	3	10,535	0.03%
2019/12/11	2	48.75	2	48.88	48.95	0	11,710	0.00%
2019/12/10	6	48.65	0	0.00	48.50	6	11,984	0.05%
2019/12/06	1	50.30	2	51.20	50.70	-1	11,936	-0.01%
2019/12/05	3	50.60	0	0.00	49.90	3	11,961	0.03%
2019/12/04	2	49.33	2	50.00	50.40	0	12,065	0.00%
2019/12/03	1	49.20	5	49.71	50.20	-4	12,467	-0.03%
2019/12/02	17	48.70	5	48.65	48.60	12	12,507	0.10%
2019/11/29	3	51.47	2	52.10	51.20	1	12,596	0.01%
2019/11/28	1	52.40	0	0.00	52.20	1	12,651	0.01%
2019/11/27	0	0.00	2	51.60	51.20	-2	12,683	-0.02%
2019/11/25	2	50.90	0	0.00	50.70	2	12,732	0.02%
2019/11/22	6	51.65	0	0.00	50.90	6	12,773	0.05%
2019/11/21	4	51.10	5	51.38	51.40	-1	12,883	-0.01%
2019/11/20	4	53.05	2	53.20	52.80	2	12,804	0.02%
2019/11/19	2	54.25	12	55.00	54.00	-10	12,980	-0.08%
2019/11/18	0	0.00	3	54.13	54.50	-3	12,994	-0.02%
2019/11/15	3	53.23	2	54.00	53.40	1	13,092	0.01%
2019/11/14	18	53.53	6	53.47	53.00	12	13,072	0.09%
2019/11/13	4	54.18	0	0.00	54.00	4	13,100	0.03%
2019/11/12	0	0.00	7	54.47	55.00	-7	13,217	-0.05%
2019/11/11	2	53.80	0	0.00	52.70	2	13,274	0.02%
2019/11/08	4	53.85	6	54.43	53.60	-2	13,208	-0.02%
2019/11/07	12	53.83	10	54.16	54.90	2	13,135	0.02%
2019/11/06	2	54.50	0	0.00	53.80	2	13,146	0.02%
2019/11/05	15	55.23	17	55.10	55.20	-2	13,168	-0.02%
2019/11/04	9	54.41	13	54.10	54.70	-4	13,186	-0.03%
2019/11/01	17	54.30	8	54.29	54.20	9	13,132	0.07%
2019/10/31	7	55.27	6	56.25	55.40	1	13,108	0.01%
2019/10/30	11	57.77	0	0.00	56.10	11	13,141	0.08%
2019/10/28	1	56.50	1	56.70	56.50	0	12,829	0.00%
2019/10/25	9	56.76	8	56.91	56.60	1	12,785	0.01%
2019/10/24	8	57.08	23	56.75	57.70	-15	12,690	-0.12%
2019/10/23	24	56.57	16	56.02	55.30	8	12,416	0.06%
2019/10/22	16	55.58	40.7	54.83	55.90	-24.7	12,379	-0.20%
2019/10/18	3	51.00	0	0.00	51.30	3	11,965	0.03%
2019/10/17	7	51.04	0	0.00	51.20	7	12,250	0.06%
2019/10/16	13	52.12	3	52.50	50.90	10	12,597	0.08%
2019/10/15	6	52.77	13	52.45	51.90	-7	12,432	-0.06%
2019/10/14	0	0.00	1	50.30	51.00	-1	12,356	-0.01%
2019/10/08	12	50.73	7	49.20	49.00	5	12,218	0.04%
2019/10/07	5	51.82	6	51.75	52.00	-1	12,094	-0.01%
2019/10/04	8	50.06	5	50.60	50.40	3	11,927	0.03%
2019/10/03	0	0.00	40	48.85	50.40	-40	11,969	-0.33%
2019/10/02	1	49.60	3	48.98	50.20	-2	11,948	-0.02%
2019/10/01	3	50.20	6	49.38	49.35	-3	11,880	-0.03%
2019/09/27	6	50.19	11	49.61	50.60	-5	11,792	-0.04%
2019/09/26	3	50.70	1	50.90	50.00	2	11,732	0.02%
2019/09/25	2	49.20	13	49.66	49.80	-11	11,662	-0.09%
2019/09/24	0	0.00	5	50.20	50.20	-5	11,747	-0.04%
2019/09/23	49	51.05	5	51.36	50.50	44	11,671	0.38%
2019/09/20	3	48.85	0	0.00	49.55	3	11,584	0.03%
2019/09/19	2	49.80	1	49.90	49.90	1	11,494	0.01%
2019/09/18	0	0.00	11	49.67	49.85	-11	11,286	-0.10%
2019/09/17	14	47.71	9	48.18	48.80	5	10,971	0.05%
2019/09/16	15	45.80	46	47.01	47.30	-31	10,652	-0.29%
2019/09/12	5	42.91	10	42.81	43.80	-5	10,271	-0.05%
2019/09/11	1	41.45	0	0.00	41.35	1	10,460	0.01%
2019/09/09	6	41.35	4	41.45	41.05	2	10,795	0.02%
2019/09/06	4	42.08	3	42.80	42.10	1	10,828	0.01%
2019/09/05	8	43.17	8	42.79	42.80	0	10,905	0.00%
2019/09/04	0	0.00	1	41.50	42.00	-1	11,021	-0.01%
2019/09/03	5	41.68	0	0.00	40.75	5	11,207	0.04%
2019/09/02	1	40.80	3	41.33	41.50	-2	11,119	-0.02%
2019/08/30	5	40.55	9	41.00	40.30	-4	11,103	-0.04%
2019/08/29	0	0.00	2	39.80	39.85	-2	11,137	-0.02%
2019/08/28	8	38.79	3	39.05	39.00	5	11,226	0.04%
2019/08/27	3	39.20	5	39.78	38.90	-2	11,287	-0.02%
2019/08/26	15	39.39	6	39.70	39.00	9	11,364	0.08%
2019/08/23	2	41.65	2	42.05	41.70	0	11,441	0.00%
2019/08/22	3	42.17	16	42.58	42.10	-13	11,611	-0.11%
2019/08/21	5	42.15	8	41.75	41.65	-3	11,657	-0.03%
2019/08/20	1	41.40	0	0.00	41.30	1	11,863	0.01%
2019/08/19	2	41.70	0	0.00	41.45	2	12,021	0.02%
2019/08/15	2	41.25	9	41.85	41.85	-7	12,377	-0.06%
2019/08/14	9	41.71	2	41.43	41.10	7	12,382	0.06%
2019/08/13	10	39.99	10	39.98	40.20	0	12,351	0.00%
2019/08/12	0	0.00	4	40.56	40.55	-4	12,470	-0.03%
2019/08/08	0	0.00	5	39.71	39.80	-5	12,449	-0.04%
2019/08/07	2	38.95	0	0.00	38.20	2	12,443	0.02%
2019/08/06	3	37.70	3	37.17	39.75	0	12,402	0.00%
2019/08/05	13	38.90	1	39.00	38.25	12	12,331	0.10%
2019/08/02	1	39.30	1	39.70	40.00	0	12,357	0.00%
2019/08/01	6	41.41	1	41.60	40.85	5	12,300	0.04%
2019/07/30	7	43.58	2	42.00	42.00	5	12,355	0.04%
2019/07/29	0	0.00	6	44.54	43.80	-6	12,241	-0.05%
2019/07/26	3	44.00	2	43.60	44.25	1	12,174	0.01%
2019/07/25	12	44.63	26	44.25	44.40	-14	12,142	-0.12%
2019/07/24	9	43.43	21	43.41	45.00	-12	12,018	-0.10%
2019/07/23	16	41.63	12	41.96	41.75	4	11,824	0.03%
2019/07/22	4	40.70	4	41.15	41.70	0	11,745	0.00%
2019/07/19	16	40.92	16	40.87	41.00	0	11,591	0.00%
2019/07/18	30	40.50	3	41.60	39.80	27	11,394	0.24%
2019/07/16	3	40.00	0	0.00	39.65	3	11,312	0.03%
2019/07/15	7	39.21	4	39.25	39.50	3	11,537	0.03%
2019/07/12	7	39.63	13	39.20	39.60	-6	11,601	-0.05%
2019/07/11	4	39.70	17	39.24	39.70	-13	11,686	-0.11%
2019/07/10	20	38.64	18	38.57	38.65	2	11,659	0.02%
2019/07/09	18	38.04	0	0.00	37.60	18	11,532	0.16%
2019/07/08	6	40.83	9	41.40	40.40	-3	11,434	-0.03%
2019/07/04	4	41.55	0	0.00	41.55	4	11,545	0.03%
2019/07/03	7	41.89	0	0.00	41.65	7	11,665	0.06%
2019/07/02	8	43.58	5	43.20	43.15	3	11,684	0.03%
2019/07/01	1	43.25	3	43.22	43.25	-2	11,679	-0.02%
2019/06/28	5	39.50	0	0.00	39.35	5	11,664	0.04%
2019/06/27	3	39.80	0	0.00	39.55	3	11,856	0.03%
2019/06/26	20	38.55	24	38.80	38.75	-4	11,962	-0.03%
2019/06/25	4	38.55	4	38.53	38.50	0	12,158	0.00%
2019/06/21	3	39.05	3	38.50	38.20	0	12,487	0.00%
2019/06/20	30	39.35	30	38.90	38.70	0	12,545	0.00%
2019/06/19	4	39.23	20	38.95	39.35	-16	12,462	-0.13%
2019/06/18	4	35.78	4	36.05	36.15	0	12,064	0.00%
2019/06/17	3	37.35	1	37.65	36.95	2	12,255	0.02%
2019/06/14	4	36.70	1	36.45	36.50	3	12,161	0.02%
2019/06/12	50	37.54	43	37.61	37.75	7	12,018	0.06%
2019/06/11	0	0.00	2	36.65	37.50	-2	11,473	-0.02%
2019/06/10	6	32.58	5	33.00	34.10	1	11,177	0.01%
2019/06/06	4	31.79	0	0.00	31.55	4	11,061	0.04%
2019/06/05	0	0.00	10	33.20	32.65	-10	10,990	-0.09%
2019/06/04	10	32.55	15	33.20	32.55	-5	10,954	-0.05%
2019/06/03	7	31.79	4	32.05	32.05	3	10,845	0.03%
2019/05/31	13	32.96	0	0.00	32.70	13	10,794	0.12%
2019/05/30	12	31.98	12	31.59	32.00	0	10,711	0.00%
2019/05/29	8	30.23	8	31.20	31.55	0	10,536	0.00%
2019/05/28	6	31.08	6	30.01	30.35	0	10,470	0.00%
2019/05/27	19	30.07	15	30.74	29.80	4	10,423	0.04%
2019/05/24	136	32.15	130	31.86	31.25	6	10,197	0.06%	大買/大賣/
2019/05/23	11	33.18	8	34.46	32.75	3	9,939	0.03%
2019/05/22	1	37.00	0	0.00	36.05	1	9,712	0.01%
2019/05/21	1	38.30	2	36.78	38.00	-1	9,665	-0.01%
2019/05/20	1	38.95	0	0.00	38.15	1	9,561	0.01%
2019/05/17	16	41.52	0	0.00	40.60	16	9,478	0.17%
2019/05/16	0	0.00	4	46.30	45.00	-4	9,380	-0.04%
2019/05/15	2	45.90	1	44.50	46.80	1	9,431	0.01%
2019/05/14	5	43.58	5	43.64	43.50	0	9,402	0.00%
2019/05/13	20	45.13	20	45.62	45.00	0	9,449	0.00%
2019/05/10	18	46.82	18	45.18	45.30	0	9,480	0.00%
2019/05/09	3	46.77	0	0.00	46.10	3	9,432	0.03%
2019/05/08	11	47.61	10	48.62	48.70	1	9,379	0.01%
2019/05/07	6	46.71	0	0.00	47.50	6	9,300	0.06%
2019/05/06	10	44.00	0	0.00	43.80	10	9,223	0.11%
2019/05/03	11	46.90	12	47.01	46.90	-1	9,220	-0.01%
2019/05/02	0	0.00	1	46.70	46.50	-1	9,231	-0.01%
2019/04/30	2	46.85	1	45.85	46.50	1	9,301	0.01%
2019/04/29	1	44.80	0	0.00	45.40	1	9,332	0.01%
2019/04/26	6	50.08	3	49.70	48.70	3	9,300	0.03%
2019/04/25	18	50.76	15	51.03	51.60	3	9,427	0.03%
2019/04/24	10	51.10	14	50.21	51.00	-4	9,414	-0.04%
2019/04/23	10	52.80	61	53.18	50.60	-51	9,360	-0.54%
2019/04/22	78	53.31	21	53.49	53.80	57	9,309	0.61%
2019/04/19	49	50.52	46	51.17	52.00	3	9,170	0.03%
2019/04/18	13	49.12	14	49.17	48.15	-1	8,936	-0.01%
2019/04/17	1	48.25	0	0.00	48.55	1	8,983	0.01%
2019/04/12	10	47.40	30	46.18	46.35	-20	8,939	-0.22%
2019/04/11	20	48.00	0	0.00	46.90	20	8,970	0.22%
2019/04/10	10	47.45	10	48.00	47.95	0	8,944	0.00%
2019/04/09	20	49.60	103	48.04	46.55	-83	8,890	-0.93%	大賣/
2019/04/08	15	49.96	12	50.82	51.10	3	8,932	0.03%
2019/04/03	27	47.93	25	49.11	49.20	2	8,974	0.02%
2019/04/02	18	46.20	41	48.19	48.30	-23	9,024	-0.25%
2019/04/01	96	46.24	138	46.02	45.00	-42	8,933	-0.47%	大賣/
2019/03/29	15	45.70	16	45.70	46.60	-1	8,711	-0.01%
2019/03/28	112	45.06	12	45.10	45.80	100	8,632	1.16%	大買/
2019/03/27	0	0.00	21	42.00	44.00	-21	8,607	-0.24%
2019/03/26	4	42.15	5	43.35	41.50	-1	8,614	-0.01%
2019/03/25	33	42.75	20	43.30	43.35	13	8,492	0.15%
2019/03/22	1	44.25	1	44.20	44.20	0	8,623	0.00%
2019/03/21	4	42.25	2	42.20	42.15	2	8,721	0.02%
2019/03/20	7	41.42	40	40.78	42.00	-33	8,977	-0.37%
2019/03/19	19	39.87	15	39.50	39.90	4	9,202	0.04%
2019/03/18	38	39.44	1	38.30	39.30	37	9,650	0.38%
2019/03/15	2	37.33	0	0.00	37.25	2	10,059	0.02%
2019/03/14	2	37.03	0	0.00	36.90	2	10,311	0.02%
2019/03/13	8	36.52	0	0.00	36.30	8	10,443	0.08%
2019/03/12	3	37.00	3	36.45	36.30	0	10,691	0.00%
2019/03/08	15	36.30	15	36.40	36.30	0	11,377	0.00%
2019/03/07	0	0.00	37	37.74	37.80	-37	11,509	-0.32%
2019/03/06	20	38.55	36	38.24	37.80	-16	11,975	-0.13%
2019/03/05	20	38.70	20	38.25	38.15	0	12,156	0.00%
2019/02/27	1	37.95	2	38.50	37.75	-1	12,186	-0.01%
2019/02/26	2	38.05	6	38.52	38.50	-4	12,076	-0.03%
2019/02/25	0	0.00	1	36.80	36.80	-1	11,876	-0.01%
2019/02/22	4	36.30	0	0.00	36.05	4	11,864	0.03%
2019/02/21	5	37.20	0	0.00	36.85	5	11,862	0.04%
2019/02/20	5	37.80	0.5	37.80	37.90	4.5	11,865	0.04%
2019/02/19	2	37.35	0	0.00	38.30	2	11,809	0.02%
2019/02/14	1	39.20	7	38.35	38.15	-6	12,184	-0.05%
2019/02/13	1	38.75	0	0.00	38.10	1	12,103	0.01%
2019/02/12	8	39.12	13	38.72	39.00	-5	12,034	-0.04%
2019/02/11	7	37.11	0	0.00	37.25	7	12,048	0.06%
2019/01/29	7	36.47	0	0.00	36.70	7	12,067	0.06%
2019/01/28	1	36.35	6	36.65	36.20	-5	12,095	-0.04%
2019/01/25	5	36.00	2	36.05	36.00	3	12,041	0.02%
2019/01/24	0	0.00	6	36.08	36.00	-6	12,023	-0.05%
2019/01/23	0	0.00	15	35.38	35.65	-15	11,935	-0.13%
2019/01/22	20	34.95	5	35.25	35.20	15	11,962	0.13%
2019/01/21	3	37.20	0	0.00	36.25	3	11,870	0.03%
2019/01/18	1	36.00	5	36.30	36.75	-4	11,812	-0.03%
2019/01/17	1	36.00	1	35.70	35.55	0	11,648	0.00%
2019/01/16	10	34.30	11	34.74	34.65	-1	11,481	-0.01%
2019/01/15	10	34.10	10	34.35	34.50	0	11,490	0.00%
2019/01/14	0	0.00	27	33.34	34.30	-27	11,431	-0.24%
2019/01/11	45	34.09	20	33.45	33.25	25	11,357	0.22%
2019/01/10	23	33.81	25	34.30	34.45	-2	11,243	-0.02%
2019/01/09	10	34.11	7	33.50	33.50	3	11,212	0.03%
2019/01/08	2	34.65	3	35.10	35.20	-1	11,047	-0.01%
2019/01/07	9	34.92	12	34.62	34.70	-3	10,995	-0.03%
2019/01/03	1	34.95	1	34.85	34.70	0	10,943	0.00%
2019/01/02	1	34.00	0	0.00	34.10	1	10,824	0.01%
2018/12/28	4	33.69	15	33.69	33.80	-11	10,841	-0.10%
2018/12/27	8	34.26	3	33.90	33.65	5	10,850	0.05%
2018/12/26	5	33.44	0	0.00	32.80	5	10,677	0.05%
2018/12/25	18	35.46	10	35.30	35.15	8	10,571	0.08%
2018/12/24	22	36.05	23	36.62	37.45	-1	10,361	-0.01%
2018/12/21	26	35.24	36	35.75	36.30	-10	10,278	-0.10%
2018/12/20	48	35.54	40	34.71	34.80	8	10,098	0.08%
2018/12/19	31	36.64	11	35.42	35.10	20	9,975	0.20%
2018/12/18	35	36.65	30	36.25	36.30	5	9,811	0.05%
2018/12/17	36	37.71	36	37.16	37.35	0	9,706	0.00%
2018/12/14	14	36.81	12	36.98	37.20	2	9,423	0.02%
2018/12/13	22	38.55	20	37.80	37.75	2	9,117	0.02%
2018/12/12	28	41.21	16	40.32	39.65	12	8,849	0.14%
2018/12/11	46	37.99	75.2	39.33	40.00	-29.2	8,632	-0.34%
2018/12/10	47	36.35	30	36.96	36.40	17	8,376	0.20%
2018/12/07	10	34.71	16	34.63	35.75	-6	8,035	-0.07%
2018/12/06	0	0.00	20	32.63	32.50	-20	7,826	-0.26%
2018/12/05	1	34.70	2	34.75	34.50	-1	7,775	-0.01%
2018/12/04	3	33.95	1	34.35	34.15	2	7,604	0.03%
2018/12/03	10	32.05	3	32.12	33.45	7	7,323	0.10%
2018/11/30	0	0.00	1	31.00	30.45	-1	7,115	-0.01%
2018/11/29	4	31.21	2	32.73	30.00	2	7,093	0.03%
2018/11/28	3	30.55	5	30.90	31.15	-2	6,655	-0.03%
2018/11/27	0	0.00	1	30.35	30.20	-1	6,545	-0.02%
2018/11/23	12	30.05	1	30.00	29.80	11	6,370	0.17%
2018/11/22	1	30.50	4	30.20	29.80	-3	6,320	-0.05%
2018/11/20	0	0.00	3	30.30	30.15	-3	6,230	-0.05%
2018/11/19	2	31.53	0	0.00	31.00	2	6,184	0.03%
2018/11/15	10	32.65	18	32.92	32.60	-8	6,026	-0.13%
2018/11/14	11	32.55	3	31.92	32.90	8	5,900	0.14%
2018/11/13	4	30.58	4	30.81	31.10	0	5,631	0.00%
2018/11/08	2	29.78	2	30.05	29.70	0	5,481	0.00%
2018/11/06	10	26.90	0	0.00	26.95	10	5,306	0.19%
2018/11/01	0	0.00	18	25.36	25.20	-18	5,330	-0.34%
2018/10/31	17	24.59	2	24.58	24.65	15	5,317	0.28%
2018/10/30	2	24.25	1	24.25	24.40	1	5,287	0.02%
2018/10/29	1	25.15	0	0.00	25.25	1	5,216	0.02%
2018/10/26	1	25.25	11	25.94	25.70	-10	5,200	-0.19%
2018/10/25	2	26.13	0	0.00	26.00	2	5,151	0.04%
2018/10/23	0	0.00	1	25.75	26.00	-1	5,012	-0.02%
2018/10/22	1	25.30	1	25.65	25.50	0	4,940	0.00%
2018/10/19	2	24.00	2	24.25	24.50	0	4,910	0.00%
2018/10/18	0	0.00	16	24.40	24.60	-16	4,852	-0.33%
2018/10/17	1	24.60	1	24.95	24.35	0	4,821	0.00%
2018/10/16	9	24.49	1	24.80	24.75	8	4,770	0.17%
2018/10/15	1	24.05	1	24.30	23.90	0	4,732	0.00%
2018/10/12	4	24.09	2	24.23	24.25	2	4,700	0.04%
2018/10/11	10	24.00	0	0.00	23.95	10	4,645	0.22%
2018/10/09	11	26.85	1	26.60	26.60	10	4,532	0.22%
2018/10/08	4	26.60	0	0.00	26.80	4	4,491	0.09%
2018/10/05	1	28.75	0	0.00	28.80	1	4,394	0.02%
2018/10/04	17	30.51	0	0.00	29.70	17	4,309	0.39%
2018/10/03	2	30.95	1	30.95	30.85	1	4,247	0.02%
2018/10/01	2	29.60	1	30.10	30.10	1	4,069	0.02%
2018/09/28	1	29.70	2	30.00	30.05	-1	4,025	-0.02%
2018/09/27	0	0.00	9	29.65	29.40	-9	3,937	-0.23%
2018/09/26	5	30.29	1	30.00	29.90	4	3,854	0.10%
2018/09/21	0	0.00	2	31.45	31.15	-2	3,712	-0.05%
2018/09/20	1	32.00	0	0.00	32.00	1	3,638	0.03%
2018/09/17	31	35.65	21	35.50	34.30	10	3,421	0.29%
2018/09/14	2	33.78	20	33.58	34.00	-18	3,060	-0.59%
2018/09/13	16	32.70	18	33.30	32.60	-2	2,683	-0.07%
2018/09/12	0	0.00	3	30.95	31.15	-3	2,380	-0.13%
2018/09/11	3	31.97	2	31.93	31.30	1	2,317	0.04%
2018/09/10	2	31.45	0	0.00	31.35	2	2,210	0.09%
2018/09/07	1	30.75	3	31.18	30.80	-2	2,110	-0.09%
2018/09/06	9	31.81	3	32.27	31.00	6	2,012	0.30%
2018/09/05	2	31.70	21	31.30	32.50	-19	1,849	-1.03%
2018/09/04	0	0.00	5	30.10	30.00	-5	1,631	-0.31%
2018/09/03	11	30.05	11	30.25	28.60	0	1,556	0.00%
2018/08/23	0	0.00	10	28.80	29.65	-10	1,495	-0.67%
2018/08/09	0	0.00	4	28.40	28.25	-4	1,210	-0.33%
2018/08/08	2	28.45	0	0.00	28.20	2	1,163	0.17%
2018/08/07	1	27.45	0	0.00	27.45	1	1,091	0.09%
2018/07/30	1	27.50	10	27.40	27.40	-9	1,158	-0.78%
2018/07/27	0	0.00	37	26.75	26.75	-37	1,157	-3.20%
2018/07/25	47	26.44	0	0.00	26.50	47	1,171	4.01%
2018/07/18	1	26.55	0	0.00	26.85	1	1,253	0.08%
2018/07/06	0	0.00	3	26.05	26.70	-3	1,412	-0.21%
2018/07/05	0	0.00	10	26.65	26.40	-10	1,443	-0.69%
2018/07/02	11	27.95	2	27.95	27.95	9	1,467	0.61%
2018/06/29	2	27.85	0	0.00	27.85	2	1,508	0.13%
2018/06/28	1	28.05	1	29.00	28.00	0	1,520	0.00%
2018/06/27	11	28.81	4	28.51	29.00	7	1,600	0.44%
2018/06/25	1	27.10	0	0.00	27.55	1	1,730	0.06%
2018/06/12	2	27.08	0	0.00	27.10	2	2,084	0.10%
2018/06/04	0	0.00	10	25.70	26.75	-10	2,999	-0.33%
2018/06/01	5	25.35	0	0.00	25.35	5	3,080	0.16%
2018/05/30	5	25.20	0	0.00	25.10	5	3,561	0.14%
2018/05/18	0.9	25.30	0	0.00	25.05	0.9	3,832	0.02%
2018/05/16	0	0.00	2	25.35	25.20	-2	3,820	-0.05%
2018/05/14	2	25.05	0	0.00	25.15	2	3,860	0.05%
2018/05/04	2	26.10	2	26.63	26.10	0	3,837	0.00%
2018/05/03	3	27.08	1	26.80	26.75	2	3,833	0.05%
2018/05/02	0	0.00	5	26.65	26.60	-5	3,838	-0.13%
2018/04/30	5	27.10	0	0.00	26.85	5	3,844	0.13%
2018/04/27	6	27.10	0	0.00	26.65	6	3,854	0.16%
2018/04/26	0	0.00	0.5	27.25	26.60	-0.5	3,864	-0.01%
2018/04/23	2	28.10	0	0.00	28.20	2	3,854	0.05%
2018/04/19	1	30.05	0	0.00	30.00	1	3,875	0.03%
2018/04/16	0	0.00	1	31.00	31.05	-1	3,917	-0.03%
2018/04/13	0	0.00	1	31.10	30.60	-1	3,914	-0.03%
2018/03/29	0	0.00	5	34.73	35.70	-5	3,609	-0.14%
2018/03/26	0	0.00	1	31.10	31.00	-1	3,293	-0.03%
2018/03/23	1	30.90	0	0.00	30.65	1	3,271	0.03%
2018/03/13	3	34.20	0	0.00	33.90	3	2,857	0.10%
2018/03/12	0	0.00	5	33.95	34.50	-5	2,799	-0.18%
2018/03/09	1	33.95	0	0.00	34.40	1	2,570	0.04%
2018/03/08	44.8	34.24	40	34.30	34.30	4.8	2,367	0.20%
2018/03/07	0	0.00	24	33.21	31.90	-24	2,037	-1.18%
2018/03/05	20	31.50	2	31.80	32.65	18	1,688	1.07%
2018/03/02	5	30.21	0	0.00	29.90	5	1,423	0.35%
2018/02/12	1	25.35	0	0.00	25.35	1	1,110	0.09%
2018/02/06	1	25.95	0	0.00	25.40	1	1,152	0.09%
2018/01/30	1	26.30	0	0.00	26.45	1	1,263	0.08%
2018/01/23	3	26.30	0	0.00	26.10	3	1,326	0.23%
2018/01/12	0	0.00	10	28.15	27.65	-10	1,710	-0.58%